KissMeData/194700/price/prices-20240301.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	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	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240329	160913	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	9850	-200	5	-1.99	781586030	78552	53.57	10080	10090	9830	13060	7040	10050	9949.96	3.53	0	-16413	10356	10202	10046	9892	9736	10280	9970	94	3010	500	7430	10	1	18754848	1847	8.72	1.02	12	0.42	1130.00	9657.00	13880	20231031	-29.03	7470	20230726	31.86	13230	-25.55	20240110	9350	5.35	20240308	13880	-29.03	20231031	7470	31.86	20230726	3.09	N	194700	500	93 억		661222	N	N	0	N	00	N
3	20240329	150915	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	9880	-170	5	-1.69	723093410	72622	49.52	10080	10090	9830	13060	7040	10050	9956.95	3.53	0	-16498	10356	10202	10046	9892	9736	10280	9970	94	3010	500	7430	10	1	18754848	1853	8.74	1.02	12	0.39	1130.00	9657.00	13880	20231031	-28.82	7470	20230726	32.26	13230	-25.32	20240110	9350	5.67	20240308	13880	-28.82	20231031	7470	32.26	20230726	3.09	N	194700	500	93 억		661222	N	N	0	N	00	N
4	20240329	140911	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	9940	-110	5	-1.09	664882690	66746	45.52	10080	10090	9830	13060	7040	10050	9961.39	3.53	0	-16530	10356	10202	10046	9892	9736	10280	9970	94	3010	500	7430	10	1	18754848	1864	8.80	1.03	12	0.36	1130.00	9657.00	13880	20231031	-28.39	7470	20230726	33.07	13230	-24.87	20240110	9350	6.31	20240308	13880	-28.39	20231031	7470	33.07	20230726	3.09	N	194700	500	93 억		661222	N	N	0	N	00	N
5	20240329	130858	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	9890	-160	5	-1.59	582919420	58501	39.89	10080	10090	9830	13060	7040	10050	9964.26	3.53	0	-14601	10356	10202	10046	9892	9736	10280	9970	94	3010	500	7430	10	1	18754848	1855	8.75	1.02	12	0.31	1130.00	9657.00	13880	20231031	-28.75	7470	20230726	32.40	13230	-25.25	20240110	9350	5.78	20240308	13880	-28.75	20231031	7470	32.40	20230726	3.09	N	194700	500	93 억		661222	N	N	0	N	00	N
6	20240329	120908	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	9850	-200	5	-1.99	524570540	52588	35.86	10080	10090	9830	13060	7040	10050	9975.10	3.53	0	-13313	10356	10202	10046	9892	9736	10280	9970	94	3010	500	7430	10	1	18754848	1847	8.72	1.02	12	0.28	1130.00	9657.00	13880	20231031	-29.03	7470	20230726	31.86	13230	-25.55	20240110	9350	5.35	20240308	13880	-29.03	20231031	7470	31.86	20230726	3.09	N	194700	500	93 억		661222	N	N	0	N	00	N
7	20240329	110856	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	9970	-80	5	-0.80	343926910	34345	23.42	10080	10090	9950	13060	7040	10050	10013.89	3.53	0	-14131	10356	10202	10046	9892	9736	10280	9970	94	3010	500	7430	10	1	18754848	1870	8.82	1.03	12	0.18	1130.00	9657.00	13880	20231031	-28.17	7470	20230726	33.47	13230	-24.64	20240110	9350	6.63	20240308	13880	-28.17	20231031	7470	33.47	20230726	3.09	N	194700	500	93 억		661222	N	N	0	N	00	N
8	20240329	100857	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	10010	-40	5	-0.40	196456320	19582	13.35	10080	10090	9970	13060	7040	10050	10032.50	3.53	0	-6121	10356	10202	10046	9892	9736	10280	9970	94	3010	500	7430	10	1	18754848	1877	8.86	1.04	12	0.10	1130.00	9657.00	13880	20231031	-27.88	7470	20230726	34.00	13230	-24.34	20240110	9350	7.06	20240308	13880	-27.88	20231031	7470	34.00	20230726	3.09	N	194700	500	93 억		661222	N	N	0	N	00	N
9	20240329	090857	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	10020	-30	5	-0.30	19837700	1973	1.35	10080	10090	9990	13060	7040	10050	10054.59	3.53	0	-1273	10356	10202	10046	9892	9736	10280	9970	94	3010	500	7430	10	1	18754848	1879	8.87	1.04	12	0.01	1130.00	9657.00	13880	20231031	-27.81	7470	20230726	34.14	13230	-24.26	20240110	9350	7.17	20240308	13880	-27.81	20231031	7470	34.14	20230726	3.09	N	194700	500	93 억		661222	N	N	0	N	00	N
10	20240328	160903	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	10050	70	2	0.70	1477925290	146449	145.70	9980	10200	9890	12970	6990	9980	10092.75	3.69	0	-29127	10220	10100	9890	9770	9560	10160	9830	94	2990	500	7380	10	1	18754848	1885	8.89	1.04	12	0.78	1130.00	9657.00	13880	20231031	-27.59	7470	20230726	34.54	13230	-24.04	20240110	9350	7.49	20240308	13880	-27.59	20231031	7470	34.54	20230726	3.05	N	194700	500	93 억		691308	N	N	3	N	00	N
11	20240328	150903	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	10090	110	2	1.10	1314939290	130255	129.59	9980	10200	9890	12970	6990	9980	10095.12	3.69	0	-27004	10220	10100	9890	9770	9560	10160	9830	94	2990	500	7380	10	1	18754848	1892	8.93	1.04	12	0.69	1130.00	9657.00	13880	20231031	-27.31	7470	20230726	35.07	13230	-23.73	20240110	9350	7.91	20240308	13880	-27.31	20231031	7470	35.07	20230726	3.05	N	194700	500	93 억		691308	N	N	3	N	00	N
12	20240328	140852	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	10160	180	2	1.80	1047940200	103882	103.35	9980	10200	9890	12970	6990	9980	10087.79	3.69	0	-16626	10220	10100	9890	9770	9560	10160	9830	94	2990	500	7380	10	1	18754848	1905	8.99	1.05	12	0.55	1130.00	9657.00	13880	20231031	-26.80	7470	20230726	36.01	13230	-23.20	20240110	9350	8.66	20240308	13880	-26.80	20231031	7470	36.01	20230726	3.05	N	194700	500	93 억		691308	N	N	3	N	00	N
13	20240328	130852	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	10090	110	2	1.10	750616350	74600	74.22	9980	10150	9890	12970	6990	9980	10061.88	3.69	0	-11300	10220	10100	9890	9770	9560	10160	9830	94	2990	500	7380	10	1	18754848	1892	8.93	1.04	12	0.40	1130.00	9657.00	13880	20231031	-27.31	7470	20230726	35.07	13230	-23.73	20240110	9350	7.91	20240308	13880	-27.31	20231031	7470	35.07	20230726	3.05	N	194700	500	93 억		691308	N	N	3	N	00	N
14	20240328	120857	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	10110	130	2	1.30	559637360	55654	55.37	9980	10150	9890	12970	6990	9980	10055.65	3.69	0	-3928	10220	10100	9890	9770	9560	10160	9830	94	2990	500	7380	10	1	18754848	1896	8.95	1.05	12	0.30	1130.00	9657.00	13880	20231031	-27.16	7470	20230726	35.34	13230	-23.58	20240110	9350	8.13	20240308	13880	-27.16	20231031	7470	35.34	20230726	3.05	N	194700	500	93 억		691308	N	N	3	N	00	N
15	20240328	110859	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	10030	50	2	0.50	322981080	32219	32.05	9980	10130	9890	12970	6990	9980	10024.55	3.69	0	-963	10220	10100	9890	9770	9560	10160	9830	94	2990	500	7380	10	1	18754848	1881	8.88	1.04	12	0.17	1130.00	9657.00	13880	20231031	-27.74	7470	20230726	34.27	13230	-24.19	20240110	9350	7.27	20240308	13880	-27.74	20231031	7470	34.27	20230726	3.05	N	194700	500	93 억		691308	N	N	3	N	00	N
16	20240328	100912	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	9980	0	3	0.00	124674970	12484	12.42	9980	10090	9890	12970	6990	9980	9986.78	3.69	0	-3098	10220	10100	9890	9770	9560	10160	9830	94	2990	500	7380	10	1	18754848	1872	8.83	1.03	12	0.07	1130.00	9657.00	13880	20231031	-28.10	7470	20230726	33.60	13230	-24.57	20240110	9350	6.74	20240308	13880	-28.10	20231031	7470	33.60	20230726	3.05	N	194700	500	93 억		691308	N	N	3	N	00	N
17	20240328	090910	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	10070	90	2	0.90	42063390	4198	4.18	9980	10090	9960	12970	6990	9980	10019.86	3.69	0	171	10220	10100	9890	9770	9560	10160	9830	94	2990	500	7380	10	1	18754848	1889	8.91	1.04	12	0.02	1130.00	9657.00	13880	20231031	-27.45	7470	20230726	34.81	13230	-23.89	20240110	9350	7.70	20240308	13880	-27.45	20231031	7470	34.81	20230726	3.05	N	194700	500	93 억		691308	N	N	3	N	00	N
18	20240327	160906	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	9980	230	2	2.36	991880600	100435	82.35	9750	10010	9680	12670	6830	9750	9875.61	3.72	0	-6096	10176	9962	9836	9622	9496	9900	9560	94	2920	500	7210	10	1	18754848	1872	8.83	1.03	12	0.54	1130.00	9657.00	13880	20231031	-28.10	7470	20230726	33.60	13230	-24.57	20240110	9350	6.74	20240308	13880	-28.10	20231031	7470	33.60	20230726	3.11	N	194700	500	93 억		697607	N	N	3	N	00	N
19	20240327	150909	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	9970	220	2	2.26	911851630	92422	75.78	9750	9980	9680	12670	6830	9750	9866.18	3.72	0	-4514	10176	9962	9836	9622	9496	9900	9560	94	2920	500	7210	10	1	18754848	1870	8.82	1.03	12	0.49	1130.00	9657.00	13880	20231031	-28.17	7470	20230726	33.47	13230	-24.64	20240110	9350	6.63	20240308	13880	-28.17	20231031	7470	33.47	20230726	3.11	N	194700	500	93 억		697607	N	N	0	N	00	N
20	20240327	140908	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	9930	180	2	1.85	742900810	75435	61.85	9750	9940	9680	12670	6830	9750	9848.22	3.72	0	-328	10176	9962	9836	9622	9496	9900	9560	94	2920	500	7210	10	1	18754848	1862	8.79	1.03	12	0.40	1130.00	9657.00	13880	20231031	-28.46	7470	20230726	32.93	13230	-24.94	20240110	9350	6.20	20240308	13880	-28.46	20231031	7470	32.93	20230726	3.11	N	194700	500	93 억		697607	N	N	0	N	00	N
21	20240327	130906	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	9870	120	2	1.23	384797260	39284	32.21	9750	9890	9680	12670	6830	9750	9795.27	3.72	0	1999	10176	9962	9836	9622	9496	9900	9560	94	2920	500	7210	10	1	18754848	1851	8.73	1.02	12	0.21	1130.00	9657.00	13880	20231031	-28.89	7470	20230726	32.13	13230	-25.40	20240110	9350	5.56	20240308	13880	-28.89	20231031	7470	32.13	20230726	3.11	N	194700	500	93 억		697607	N	N	0	N	00	N
22	20240327	120907	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	9860	110	2	1.13	309711760	31664	25.96	9750	9880	9680	12670	6830	9750	9781.20	3.72	0	2329	10176	9962	9836	9622	9496	9900	9560	94	2920	500	7210	10	1	18754848	1849	8.73	1.02	12	0.17	1130.00	9657.00	13880	20231031	-28.96	7470	20230726	31.99	13230	-25.47	20240110	9350	5.45	20240308	13880	-28.96	20231031	7470	31.99	20230726	3.11	N	194700	500	93 억		697607	N	N	0	N	00	N
23	20240327	110905	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	9790	40	2	0.41	219805590	22510	18.46	9750	9880	9680	12670	6830	9750	9764.80	3.72	0	-65	10176	9962	9836	9622	9496	9900	9560	94	2920	500	7210	10	1	18754848	1836	8.66	1.01	12	0.12	1130.00	9657.00	13880	20231031	-29.47	7470	20230726	31.06	13230	-26.00	20240110	9350	4.71	20240308	13880	-29.47	20231031	7470	31.06	20230726	3.11	N	194700	500	93 억		697607	N	N	0	N	00	N
24	20240327	100901	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	9720	-30	5	-0.31	103694790	10668	8.75	9750	9790	9680	12670	6830	9750	9720.17	3.72	0	-3039	10176	9962	9836	9622	9496	9900	9560	94	2920	500	7210	10	1	18754848	1823	8.60	1.01	12	0.06	1130.00	9657.00	13880	20231031	-29.97	7470	20230726	30.12	13230	-26.53	20240110	9350	3.96	20240308	13880	-29.97	20231031	7470	30.12	20230726	3.11	N	194700	500	93 억		697607	N	N	0	N	00	N
25	20240327	090907	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	9750	0	3	0.00	14162060	1453	1.19	9750	9790	9700	12670	6830	9750	9746.77	3.72	0	-463	10176	9962	9836	9622	9496	9900	9560	94	2920	500	7210	10	1	18754848	1829	8.63	1.01	12	0.01	1130.00	9657.00	13880	20231031	-29.76	7470	20230726	30.52	13230	-26.30	20240110	9350	4.28	20240308	13880	-29.76	20231031	7470	30.52	20230726	3.11	N	194700	500	93 억		697607	N	N	0	N	00	N
26	20240326	160801	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	9750	-230	5	-2.30	1194951540	121817	113.60	10050	10050	9710	12970	6990	9980	9809.42	3.76	0	-8036	10173	10076	10003	9906	9833	10040	9870	94	2990	500	7380	10	1	18754848	1829	8.63	1.01	12	0.65	1130.00	9657.00	13880	20231031	-29.76	7470	20230726	30.52	13230	-26.30	20240110	9350	4.28	20240308	13880	-29.76	20231031	7470	30.52	20230726	3.13	N	194700	500	93 억		706032	N	N	2	N	00	N
27	20240326	150854	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	9710	-270	5	-2.71	1160688800	118293	110.32	10050	10050	9710	12970	6990	9980	9811.98	3.76	0	-7647	10173	10076	10003	9906	9833	10040	9870	94	2990	500	7380	10	1	18754848	1821	8.59	1.01	12	0.63	1130.00	9657.00	13880	20231031	-30.04	7470	20230726	29.99	13230	-26.61	20240110	9350	3.85	20240308	13880	-30.04	20231031	7470	29.99	20230726	3.13	N	194700	500	93 억		706032	N	N	2	N	00	N
28	20240326	140852	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	9760	-220	5	-2.20	944231050	96063	89.58	10050	10050	9710	12970	6990	9980	9829.29	3.76	0	-6514	10173	10076	10003	9906	9833	10040	9870	94	2990	500	7380	10	1	18754848	1830	8.64	1.01	12	0.51	1130.00	9657.00	13880	20231031	-29.68	7470	20230726	30.66	13230	-26.23	20240110	9350	4.39	20240308	13880	-29.68	20231031	7470	30.66	20230726	3.13	N	194700	500	93 억		706032	N	N	2	N	00	N
29	20240326	130849	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	9750	-230	5	-2.30	827121080	84074	78.40	10050	10050	9710	12970	6990	9980	9838.01	3.76	0	-8623	10173	10076	10003	9906	9833	10040	9870	94	2990	500	7380	10	1	18754848	1829	8.63	1.01	12	0.45	1130.00	9657.00	13880	20231031	-29.76	7470	20230726	30.52	13230	-26.30	20240110	9350	4.28	20240308	13880	-29.76	20231031	7470	30.52	20230726	3.13	N	194700	500	93 억		706032	N	N	2	N	00	N
30	20240326	120849	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	9820	-160	5	-1.60	534089790	54052	50.41	10050	10050	9820	12970	6990	9980	9881.04	3.76	0	-5114	10173	10076	10003	9906	9833	10040	9870	94	2990	500	7380	10	1	18754848	1842	8.69	1.02	12	0.29	1130.00	9657.00	13880	20231031	-29.25	7470	20230726	31.46	13230	-25.77	20240110	9350	5.03	20240308	13880	-29.25	20231031	7470	31.46	20230726	3.13	N	194700	500	93 억		706032	N	N	2	N	00	N
31	20240326	110845	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	9860	-120	5	-1.20	423091480	42782	39.90	10050	10050	9840	12970	6990	9980	9889.47	3.76	0	-4173	10173	10076	10003	9906	9833	10040	9870	94	2990	500	7380	10	1	18754848	1849	8.73	1.02	12	0.23	1130.00	9657.00	13880	20231031	-28.96	7470	20230726	31.99	13230	-25.47	20240110	9350	5.45	20240308	13880	-28.96	20231031	7470	31.99	20230726	3.13	N	194700	500	93 억		706032	N	N	2	N	00	N
32	20240326	100855	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	9850	-130	5	-1.30	305387780	30848	28.77	10050	10050	9840	12970	6990	9980	9899.76	3.76	0	-823	10173	10076	10003	9906	9833	10040	9870	94	2990	500	7380	10	1	18754848	1847	8.72	1.02	12	0.16	1130.00	9657.00	13880	20231031	-29.03	7470	20230726	31.86	13230	-25.55	20240110	9350	5.35	20240308	13880	-29.03	20231031	7470	31.86	20230726	3.13	N	194700	500	93 억		706032	N	N	2	N	00	N
33	20240326	090855	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	9990	10	2	0.10	14794940	1481	1.38	10050	10050	9970	12970	6990	9980	9989.83	3.76	0	-407	10173	10076	10003	9906	9833	10040	9870	94	2990	500	7380	10	1	18754848	1874	8.84	1.03	12	0.01	1130.00	9657.00	13880	20231031	-28.03	7470	20230726	33.73	13230	-24.49	20240110	9350	6.84	20240308	13880	-28.03	20231031	7470	33.73	20230726	3.13	N	194700	500	93 억		706032	N	N	2	N	00	N
34	20240325	160924	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	9980	60	2	0.60	1071910260	107138	90.99	10080	10100	9930	12890	6950	9920	10005.17	3.89	0	-15607	10320	10120	9860	9660	9400	10220	9760	94	2970	500	7340	10	1	18754848	1872	8.83	1.03	12	0.57	1130.00	9657.00	13880	20231031	-28.10	7470	20230726	33.60	13230	-24.57	20240110	9350	6.74	20240308	13880	-28.10	20231031	7470	33.60	20230726	3.13	N	194700	500	93 억		729656	N	N	2	N	00	N
35	20240325	150926	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	10000	80	2	0.81	1012848470	101216	85.96	10080	10100	9930	12890	6950	9920	10006.88	3.89	0	-15142	10320	10120	9860	9660	9400	10220	9760	94	2970	500	7340	10	1	18754848	1875	8.85	1.04	12	0.54	1130.00	9657.00	13880	20231031	-27.95	7470	20230726	33.87	13230	-24.41	20240110	9350	6.95	20240308	13880	-27.95	20231031	7470	33.87	20230726	3.13	N	194700	500	93 억		729656	N	N	1	N	00	N
36	20240325	140924	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	9960	40	2	0.40	869159800	86852	73.76	10080	10100	9930	12890	6950	9920	10007.46	3.89	0	-19407	10320	10120	9860	9660	9400	10220	9760	94	2970	500	7340	10	1	18754848	1868	8.81	1.03	12	0.46	1130.00	9657.00	13880	20231031	-28.24	7470	20230726	33.33	13230	-24.72	20240110	9350	6.52	20240308	13880	-28.24	20231031	7470	33.33	20230726	3.13	N	194700	500	93 억		729656	N	N	1	N	00	N
37	20240325	130925	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	10030	110	2	1.11	743635880	74272	63.08	10080	10100	9930	12890	6950	9920	10012.45	3.89	0	-16457	10320	10120	9860	9660	9400	10220	9760	94	2970	500	7340	10	1	18754848	1881	8.88	1.04	12	0.40	1130.00	9657.00	13880	20231031	-27.74	7470	20230726	34.27	13230	-24.19	20240110	9350	7.27	20240308	13880	-27.74	20231031	7470	34.27	20230726	3.13	N	194700	500	93 억		729656	N	N	1	N	00	N
38	20240325	120928	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	10010	90	2	0.91	682537140	68167	57.89	10080	10100	9930	12890	6950	9920	10012.85	3.89	0	-13919	10320	10120	9860	9660	9400	10220	9760	94	2970	500	7340	10	1	18754848	1877	8.86	1.04	12	0.36	1130.00	9657.00	13880	20231031	-27.88	7470	20230726	34.00	13230	-24.34	20240110	9350	7.06	20240308	13880	-27.88	20231031	7470	34.00	20230726	3.13	N	194700	500	93 억		729656	N	N	1	N	00	N
39	20240325	110926	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	9980	60	2	0.60	631136560	63029	53.53	10080	10100	9930	12890	6950	9920	10013.57	3.89	0	-12959	10320	10120	9860	9660	9400	10220	9760	94	2970	500	7340	10	1	18754848	1872	8.83	1.03	12	0.34	1130.00	9657.00	13880	20231031	-28.10	7470	20230726	33.60	13230	-24.57	20240110	9350	6.74	20240308	13880	-28.10	20231031	7470	33.60	20230726	3.13	N	194700	500	93 억		729656	N	N	1	N	00	N
40	20240325	100926	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	10030	110	2	1.11	504627680	50409	42.81	10080	10100	9930	12890	6950	9920	10010.83	3.89	0	-7679	10320	10120	9860	9660	9400	10220	9760	94	2970	500	7340	10	1	18754848	1881	8.88	1.04	12	0.27	1130.00	9657.00	13880	20231031	-27.74	7470	20230726	34.27	13230	-24.19	20240110	9350	7.27	20240308	13880	-27.74	20231031	7470	34.27	20230726	3.13	N	194700	500	93 억		729656	N	N	1	N	00	N
41	20240325	090929	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	10050	130	2	1.31	63553190	6366	5.41	10080	10080	9940	12890	6950	9920	9984.16	3.89	0	-1578	10320	10120	9860	9660	9400	10220	9760	94	2970	500	7340	10	1	18754848	1885	8.89	1.04	12	0.03	1130.00	9657.00	13880	20231031	-27.59	7470	20230726	34.54	13230	-24.04	20240110	9350	7.49	20240308	13880	-27.59	20231031	7470	34.54	20230726	3.13	N	194700	500	93 억		729656	N	N	1	N	00	N
42	20240322	160928	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	9920	360	2	3.77	1154461470	117327	199.36	9600	10060	9600	12420	6700	9560	9839.49	3.91	0	-6458	9880	9720	9610	9450	9340	9665	9395	94	2860	500	7070	10	1	18754848	1860	8.78	1.03	12	0.63	1130.00	9657.00	13880	20231031	-28.53	7470	20230726	32.80	13230	-25.02	20240110	9350	6.10	20240308	13880	-28.53	20231031	7470	32.80	20230726	3.16	N	194700	500	93 억		733254	N	N	1	N	00	N
43	20240322	150928	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	9940	380	2	3.97	1099276450	111764	189.91	9600	10060	9600	12420	6700	9560	9835.69	3.91	0	-5524	9880	9720	9610	9450	9340	9665	9395	94	2860	500	7070	10	1	18754848	1864	8.80	1.03	12	0.60	1130.00	9657.00	13880	20231031	-28.39	7470	20230726	33.07	13230	-24.87	20240110	9350	6.31	20240308	13880	-28.39	20231031	7470	33.07	20230726	3.16	N	194700	500	93 억		733254	N	N	1	N	00	N
44	20240322	140918	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	10000	440	2	4.60	936960240	95463	162.21	9600	10060	9600	12420	6700	9560	9814.90	3.91	0	2828	9880	9720	9610	9450	9340	9665	9395	94	2860	500	7070	10	1	18754848	1875	8.85	1.04	12	0.51	1130.00	9657.00	13880	20231031	-27.95	7470	20230726	33.87	13230	-24.41	20240110	9350	6.95	20240308	13880	-27.95	20231031	7470	33.87	20230726	3.16	N	194700	500	93 억		733254	N	N	1	N	00	N
45	20240322	130923	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	9930	370	2	3.87	757095530	77429	131.57	9600	10060	9600	12420	6700	9560	9777.93	3.91	0	8035	9880	9720	9610	9450	9340	9665	9395	94	2860	500	7070	10	1	18754848	1862	8.79	1.03	12	0.41	1130.00	9657.00	13880	20231031	-28.46	7470	20230726	32.93	13230	-24.94	20240110	9350	6.20	20240308	13880	-28.46	20231031	7470	32.93	20230726	3.16	N	194700	500	93 억		733254	N	N	1	N	00	N
46	20240322	120918	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	9700	140	2	1.46	410125090	42375	72.00	9600	9770	9600	12420	6700	9560	9678.47	3.91	0	3230	9880	9720	9610	9450	9340	9665	9395	94	2860	500	7070	10	1	18754848	1819	8.58	1.00	12	0.23	1130.00	9657.00	13880	20231031	-30.12	7470	20230726	29.85	13230	-26.68	20240110	9350	3.74	20240308	13880	-30.12	20231031	7470	29.85	20230726	3.16	N	194700	500	93 억		733254	N	N	1	N	00	N
47	20240322	110927	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	9730	170	2	1.78	320918870	33200	56.41	9600	9730	9600	12420	6700	9560	9666.23	3.91	0	2224	9880	9720	9610	9450	9340	9665	9395	94	2860	500	7070	10	1	18754848	1825	8.61	1.01	12	0.18	1130.00	9657.00	13880	20231031	-29.90	7470	20230726	30.25	13230	-26.46	20240110	9350	4.06	20240308	13880	-29.90	20231031	7470	30.25	20230726	3.16	N	194700	500	93 억		733254	N	N	1	N	00	N
48	20240322	100918	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	9640	80	2	0.84	181267920	18780	31.91	9600	9730	9600	12420	6700	9560	9652.18	3.91	0	1015	9880	9720	9610	9450	9340	9665	9395	94	2860	500	7070	10	1	18754848	1808	8.53	1.00	12	0.10	1130.00	9657.00	13880	20231031	-30.55	7470	20230726	29.05	13230	-27.14	20240110	9350	3.10	20240308	13880	-30.55	20231031	7470	29.05	20230726	3.16	N	194700	500	93 억		733254	N	N	1	N	00	N
49	20240322	090918	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	9600	40	2	0.42	24174020	2511	4.27	9600	9660	9600	12420	6700	9560	9627.25	3.91	0	-964	9880	9720	9610	9450	9340	9665	9395	94	2860	500	7070	10	1	18754848	1800	8.50	0.99	12	0.01	1130.00	9657.00	13880	20231031	-30.84	7470	20230726	28.51	13230	-27.44	20240110	9350	2.67	20240308	13880	-30.84	20231031	7470	28.51	20230726	3.16	N	194700	500	93 억		733254	N	N	1	N	00	N
50	20240321	160924	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	9560	40	2	0.42	566349750	58696	102.24	9690	9770	9500	12370	6670	9520	9648.87	4.04	0	-2149	9773	9646	9573	9446	9373	9610	9410	94	2850	500	7040	10	1	18754848	1793	8.46	0.99	12	0.31	1130.00	9657.00	13880	20231031	-31.12	7470	20230726	27.98	13230	-27.74	20240110	9350	2.25	20240308	13880	-31.12	20231031	7470	27.98	20230726	3.18	N	194700	500	93 억		758388	N	N	1	N	00	N
51	20240321	150919	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	9650	130	2	1.37	519266860	53781	93.68	9690	9770	9500	12370	6670	9520	9655.21	4.04	0	-1822	9773	9646	9573	9446	9373	9610	9410	94	2850	500	7040	10	1	18754848	1810	8.54	1.00	12	0.29	1130.00	9657.00	13880	20231031	-30.48	7470	20230726	29.18	13230	-27.06	20240110	9350	3.21	20240308	13880	-30.48	20231031	7470	29.18	20230726	3.18	N	194700	500	93 억		758388	N	N	0	N	00	N
52	20240321	140919	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	9710	190	2	2.00	451958120	46816	81.55	9690	9770	9500	12370	6670	9520	9653.92	4.04	0	-142	9773	9646	9573	9446	9373	9610	9410	94	2850	500	7040	10	1	18754848	1821	8.59	1.01	12	0.25	1130.00	9657.00	13880	20231031	-30.04	7470	20230726	29.99	13230	-26.61	20240110	9350	3.85	20240308	13880	-30.04	20231031	7470	29.99	20230726	3.18	N	194700	500	93 억		758388	N	N	0	N	00	N
53	20240321	130908	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	9760	240	2	2.52	368352940	38210	66.56	9690	9770	9500	12370	6670	9520	9640.22	4.04	0	2135	9773	9646	9573	9446	9373	9610	9410	94	2850	500	7040	10	1	18754848	1830	8.64	1.01	12	0.20	1130.00	9657.00	13880	20231031	-29.68	7470	20230726	30.66	13230	-26.23	20240110	9350	4.39	20240308	13880	-29.68	20231031	7470	30.66	20230726	3.18	N	194700	500	93 억		758388	N	N	0	N	00	N
54	20240321	120922	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	9710	190	2	2.00	289622650	30118	52.46	9690	9770	9500	12370	6670	9520	9616.26	4.04	0	1756	9773	9646	9573	9446	9373	9610	9410	94	2850	500	7040	10	1	18754848	1821	8.59	1.01	12	0.16	1130.00	9657.00	13880	20231031	-30.04	7470	20230726	29.99	13230	-26.61	20240110	9350	3.85	20240308	13880	-30.04	20231031	7470	29.99	20230726	3.18	N	194700	500	93 억		758388	N	N	0	N	00	N
55	20240321	110919	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	9650	130	2	1.37	205229140	21429	37.33	9690	9700	9500	12370	6670	9520	9577.17	4.04	0	1569	9773	9646	9573	9446	9373	9610	9410	94	2850	500	7040	10	1	18754848	1810	8.54	1.00	12	0.11	1130.00	9657.00	13880	20231031	-30.48	7470	20230726	29.18	13230	-27.06	20240110	9350	3.21	20240308	13880	-30.48	20231031	7470	29.18	20230726	3.18	N	194700	500	93 억		758388	N	N	0	N	00	N
56	20240321	100923	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	9520	0	3	0.00	97885010	10268	17.89	9690	9690	9500	12370	6670	9520	9533.02	4.04	0	201	9773	9646	9573	9446	9373	9610	9410	94	2850	500	7040	10	1	18754848	1785	8.42	0.99	12	0.05	1130.00	9657.00	13880	20231031	-31.41	7470	20230726	27.44	13230	-28.04	20240110	9350	1.82	20240308	13880	-31.41	20231031	7470	27.44	20230726	3.18	N	194700	500	93 억		758388	N	N	0	N	00	N
57	20240321	090926	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	9600	80	2	0.84	4882200	508	0.88	9690	9690	9550	12370	6670	9520	9610.63	4.04	0	-198	9773	9646	9573	9446	9373	9610	9410	94	2850	500	7040	10	1	18754848	1800	8.50	0.99	12	0.00	1130.00	9657.00	13880	20231031	-30.84	7470	20230726	28.51	13230	-27.44	20240110	9350	2.67	20240308	13880	-30.84	20231031	7470	28.51	20230726	3.18	N	194700	500	93 억		758388	N	N	0	N	00	N
58	20240320	160912	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	9520	-60	5	-0.63	550833230	57392	94.63	9620	9700	9500	12450	6710	9580	9598.32	4.10	0	-9202	9706	9642	9526	9462	9346	9675	9495	94	2870	500	7080	10	1	18754848	1785	8.42	0.99	12	0.31	1130.00	9657.00	13880	20231031	-31.41	7470	20230726	27.44	13230	-28.04	20240110	9350	1.82	20240308	13880	-31.41	20231031	7470	27.44	20230726	3.23	N	194700	500	93 억		768824	N	N	0	N	00	N
59	20240320	150913	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	9560	-20	5	-0.21	513945930	53523	88.25	9620	9700	9500	12450	6710	9580	9602.34	4.10	0	-8154	9706	9642	9526	9462	9346	9675	9495	94	2870	500	7080	10	1	18754848	1793	8.46	0.99	12	0.29	1130.00	9657.00	13880	20231031	-31.12	7470	20230726	27.98	13230	-27.74	20240110	9350	2.25	20240308	13880	-31.12	20231031	7470	27.98	20230726	3.23	N	194700	500	93 억		768824	N	N	0	N	00	N
60	20240320	140918	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	9590	10	2	0.10	448485540	46689	76.99	9620	9700	9500	12450	6710	9580	9605.81	4.10	0	-6092	9706	9642	9526	9462	9346	9675	9495	94	2870	500	7080	10	1	18754848	1799	8.49	0.99	12	0.25	1130.00	9657.00	13880	20231031	-30.91	7470	20230726	28.38	13230	-27.51	20240110	9350	2.57	20240308	13880	-30.91	20231031	7470	28.38	20230726	3.23	N	194700	500	93 억		768824	N	N	0	N	00	N
61	20240320	130918	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	9630	50	2	0.52	310647060	32273	53.22	9620	9700	9500	12450	6710	9580	9625.60	4.10	0	-4204	9706	9642	9526	9462	9346	9675	9495	94	2870	500	7080	10	1	18754848	1806	8.52	1.00	12	0.17	1130.00	9657.00	13880	20231031	-30.62	7470	20230726	28.92	13230	-27.21	20240110	9350	2.99	20240308	13880	-30.62	20231031	7470	28.92	20230726	3.23	N	194700	500	93 억		768824	N	N	0	N	00	N
62	20240320	120912	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	9650	70	2	0.73	268386690	27888	45.98	9620	9700	9500	12450	6710	9580	9623.73	4.10	0	-2158	9706	9642	9526	9462	9346	9675	9495	94	2870	500	7080	10	1	18754848	1810	8.54	1.00	12	0.15	1130.00	9657.00	13880	20231031	-30.48	7470	20230726	29.18	13230	-27.06	20240110	9350	3.21	20240308	13880	-30.48	20231031	7470	29.18	20230726	3.23	N	194700	500	93 억		768824	N	N	0	N	00	N
63	20240320	110913	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	9580	0	3	0.00	244014230	25352	41.80	9620	9700	9500	12450	6710	9580	9625.05	4.10	0	-948	9706	9642	9526	9462	9346	9675	9495	94	2870	500	7080	10	1	18754848	1797	8.48	0.99	12	0.14	1130.00	9657.00	13880	20231031	-30.98	7470	20230726	28.25	13230	-27.59	20240110	9350	2.46	20240308	13880	-30.98	20231031	7470	28.25	20230726	3.23	N	194700	500	93 억		768824	N	N	0	N	00	N
64	20240320	100908	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	9630	50	2	0.52	170852390	17769	29.30	9620	9670	9500	12450	6710	9580	9615.19	4.10	0	2916	9706	9642	9526	9462	9346	9675	9495	94	2870	500	7080	10	1	18754848	1806	8.52	1.00	12	0.09	1130.00	9657.00	13880	20231031	-30.62	7470	20230726	28.92	13230	-27.21	20240110	9350	2.99	20240308	13880	-30.62	20231031	7470	28.92	20230726	3.23	N	194700	500	93 억		768824	N	N	0	N	00	N
65	20240320	090912	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	9550	-30	5	-0.31	8763710	916	1.51	9620	9620	9500	12450	6710	9580	9567.37	4.10	0	-262	9706	9642	9526	9462	9346	9675	9495	94	2870	500	7080	10	1	18754848	1791	8.45	0.99	12	0.00	1130.00	9657.00	13880	20231031	-31.20	7470	20230726	27.84	13230	-27.82	20240110	9350	2.14	20240308	13880	-31.20	20231031	7470	27.84	20230726	3.23	N	194700	500	93 억		768824	N	N	0	N	00	N
66	20240319	160902	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	9580	30	2	0.31	577015460	60624	96.92	9520	9590	9410	12410	6690	9550	9517.94	4.11	0	-2277	9776	9662	9536	9422	9296	9720	9480	94	2860	500	7060	10	1	18754848	1797	8.48	0.99	12	0.32	1130.00	9657.00	13880	20231031	-30.98	7470	20230726	28.25	13230	-27.59	20240110	9350	2.46	20240308	13880	-30.98	20231031	7470	28.25	20230726	3.24	N	194700	500	93 억		771076	N	N	0	N	00	N
67	20240319	150912	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	9540	-10	5	-0.10	536126990	56350	90.09	9520	9590	9410	12410	6690	9550	9514.23	4.11	0	-234	9776	9662	9536	9422	9296	9720	9480	94	2860	500	7060	10	1	18754848	1789	8.44	0.99	12	0.30	1130.00	9657.00	13880	20231031	-31.27	7470	20230726	27.71	13230	-27.89	20240110	9350	2.03	20240308	13880	-31.27	20231031	7470	27.71	20230726	3.24	N	194700	500	93 억		771076	N	N	0	N	00	N
68	20240319	140912	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	9560	10	2	0.10	444744530	46763	74.76	9520	9590	9410	12410	6690	9550	9510.61	4.11	0	4327	9776	9662	9536	9422	9296	9720	9480	94	2860	500	7060	10	1	18754848	1793	8.46	0.99	12	0.25	1130.00	9657.00	13880	20231031	-31.12	7470	20230726	27.98	13230	-27.74	20240110	9350	2.25	20240308	13880	-31.12	20231031	7470	27.98	20230726	3.24	N	194700	500	93 억		771076	N	N	0	N	00	N
69	20240319	130841	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	9570	20	2	0.21	389711880	41015	65.57	9520	9580	9410	12410	6690	9550	9501.69	4.11	0	7336	9776	9662	9536	9422	9296	9720	9480	94	2860	500	7060	10	1	18754848	1795	8.47	0.99	12	0.22	1130.00	9657.00	13880	20231031	-31.05	7470	20230726	28.11	13230	-27.66	20240110	9350	2.35	20240308	13880	-31.05	20231031	7470	28.11	20230726	3.24	N	194700	500	93 억		771076	N	N	0	N	00	N
70	20240319	120906	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	9580	30	2	0.31	308733670	32532	52.01	9520	9580	9410	12410	6690	9550	9490.15	4.11	0	8115	9776	9662	9536	9422	9296	9720	9480	94	2860	500	7060	10	1	18754848	1797	8.48	0.99	12	0.17	1130.00	9657.00	13880	20231031	-30.98	7470	20230726	28.25	13230	-27.59	20240110	9350	2.46	20240308	13880	-30.98	20231031	7470	28.25	20230726	3.24	N	194700	500	93 억		771076	N	N	0	N	00	N
71	20240319	110908	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	9460	-90	5	-0.94	221052690	23332	37.30	9520	9540	9410	12410	6690	9550	9474.23	4.11	0	4587	9776	9662	9536	9422	9296	9720	9480	94	2860	500	7060	10	1	18754848	1774	8.37	0.98	12	0.12	1130.00	9657.00	13880	20231031	-31.84	7470	20230726	26.64	13230	-28.50	20240110	9350	1.18	20240308	13880	-31.84	20231031	7470	26.64	20230726	3.24	N	194700	500	93 억		771076	N	N	0	N	00	N
72	20240319	100910	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	9520	-30	5	-0.31	104824090	11046	17.66	9520	9540	9450	12410	6690	9550	9489.78	4.11	0	3820	9776	9662	9536	9422	9296	9720	9480	94	2860	500	7060	10	1	18754848	1785	8.42	0.99	12	0.06	1130.00	9657.00	13880	20231031	-31.41	7470	20230726	27.44	13230	-28.04	20240110	9350	1.82	20240308	13880	-31.41	20231031	7470	27.44	20230726	3.24	N	194700	500	93 억		771076	N	N	0	N	00	N
73	20240319	090910	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	9500	-50	5	-0.52	13771640	1450	2.32	9520	9540	9470	12410	6690	9550	9497.68	4.11	0	-842	9776	9662	9536	9422	9296	9720	9480	94	2860	500	7060	10	1	18754848	1782	8.41	0.98	12	0.01	1130.00	9657.00	13880	20231031	-31.56	7470	20230726	27.18	13230	-28.19	20240110	9350	1.60	20240308	13880	-31.56	20231031	7470	27.18	20230726	3.24	N	194700	500	93 억		771076	N	N	0	N	00	N
74	20240318	160904	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	9550	-40	5	-0.42	591628580	62348	117.39	9510	9650	9410	12460	6720	9590	9489.09	4.11	0	-5394	9843	9716	9643	9516	9443	9680	9480	94	2870	500	7090	10	1	18754848	1791	8.45	0.99	12	0.33	1130.00	9657.00	13880	20231031	-31.20	7470	20230726	27.84	13230	-27.82	20240110	9350	2.14	20240308	13880	-31.20	20231031	7470	27.84	20230726	3.32	N	194700	500	93 억		770248	N	N	0	N	00	N
75	20240318	150904	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	9520	-70	5	-0.73	566695720	59732	112.46	9510	9650	9410	12460	6720	9590	9487.31	4.11	0	-4885	9843	9716	9643	9516	9443	9680	9480	94	2870	500	7090	10	1	18754848	1785	8.42	0.99	12	0.32	1130.00	9657.00	13880	20231031	-31.41	7470	20230726	27.44	13230	-28.04	20240110	9350	1.82	20240308	13880	-31.41	20231031	7470	27.44	20230726	3.32	N	194700	500	93 억		770248	N	N	0	N	00	N
76	20240318	140904	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	9480	-110	5	-1.15	509959690	53759	101.22	9510	9650	9410	12460	6720	9590	9486.03	4.11	0	-4934	9843	9716	9643	9516	9443	9680	9480	94	2870	500	7090	10	1	18754848	1778	8.39	0.98	12	0.29	1130.00	9657.00	13880	20231031	-31.70	7470	20230726	26.91	13230	-28.34	20240110	9350	1.39	20240308	13880	-31.70	20231031	7470	26.91	20230726	3.32	N	194700	500	93 억		770248	N	N	0	N	00	N
77	20240318	130904	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	9450	-140	5	-1.46	431273470	45461	85.59	9510	9650	9410	12460	6720	9590	9486.67	4.11	0	-3834	9843	9716	9643	9516	9443	9680	9480	94	2870	500	7090	10	1	18754848	1772	8.36	0.98	12	0.24	1130.00	9657.00	13880	20231031	-31.92	7470	20230726	26.51	13230	-28.57	20240110	9350	1.07	20240308	13880	-31.92	20231031	7470	26.51	20230726	3.32	N	194700	500	93 억		770248	N	N	0	N	00	N
78	20240318	120857	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	9470	-120	5	-1.25	316644110	33319	62.73	9510	9650	9450	12460	6720	9590	9503.41	4.11	0	-3640	9843	9716	9643	9516	9443	9680	9480	94	2870	500	7090	10	1	18754848	1776	8.38	0.98	12	0.18	1130.00	9657.00	13880	20231031	-31.77	7470	20230726	26.77	13230	-28.42	20240110	9350	1.28	20240308	13880	-31.77	20231031	7470	26.77	20230726	3.32	N	194700	500	93 억		770248	N	N	0	N	00	N
79	20240318	110906	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	9460	-130	5	-1.36	271883290	28592	53.83	9510	9650	9450	12460	6720	9590	9509.07	4.11	0	-2571	9843	9716	9643	9516	9443	9680	9480	94	2870	500	7090	10	1	18754848	1774	8.37	0.98	12	0.15	1130.00	9657.00	13880	20231031	-31.84	7470	20230726	26.64	13230	-28.50	20240110	9350	1.18	20240308	13880	-31.84	20231031	7470	26.64	20230726	3.32	N	194700	500	93 억		770248	N	N	0	N	00	N
80	20240318	100904	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	9570	-20	5	-0.21	147542340	15483	29.15	9510	9650	9480	12460	6720	9590	9529.31	4.11	0	2434	9843	9716	9643	9516	9443	9680	9480	94	2870	500	7090	10	1	18754848	1795	8.47	0.99	12	0.08	1130.00	9657.00	13880	20231031	-31.05	7470	20230726	28.11	13230	-27.66	20240110	9350	2.35	20240308	13880	-31.05	20231031	7470	28.11	20230726	3.32	N	194700	500	93 억		770248	N	N	0	N	00	N
81	20240318	090903	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	9610	20	2	0.21	24825800	2596	4.89	9510	9650	9510	12460	6720	9590	9563.10	4.11	0	1333	9843	9716	9643	9516	9443	9680	9480	94	2870	500	7090	10	1	18754848	1802	8.50	1.00	12	0.01	1130.00	9657.00	13880	20231031	-30.76	7470	20230726	28.65	13230	-27.36	20240110	9350	2.78	20240308	13880	-30.76	20231031	7470	28.65	20230726	3.32	N	194700	500	93 억		770248	N	N	0	N	00	N
82	20240315	160855	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	9590	-110	5	-1.13	503611560	52193	103.09	9620	9770	9570	12610	6790	9700	9649.20	4.14	0	-13091	9980	9840	9750	9610	9520	9795	9565	94	2910	500	7170	10	1	18754848	1799	8.49	0.99	12	0.28	1130.00	9657.00	13880	20231031	-30.91	7470	20230726	28.38	13230	-27.51	20240110	9350	2.57	20240308	13880	-30.91	20231031	7470	28.38	20230726	3.31	N	194700	500	93 억		776279	N	N	0	N	00	N
83	20240315	150824	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	9650	-50	5	-0.52	465513540	48225	95.25	9620	9770	9570	12610	6790	9700	9652.95	4.14	0	-11685	9980	9840	9750	9610	9520	9795	9565	94	2910	500	7170	10	1	18754848	1810	8.54	1.00	12	0.26	1130.00	9657.00	13880	20231031	-30.48	7470	20230726	29.18	13230	-27.06	20240110	9350	3.21	20240308	13880	-30.48	20231031	7470	29.18	20230726	3.31	N	194700	500	93 억		776279	N	N	0	N	00	N
84	20240315	140810	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	9620	-80	5	-0.82	389794290	40363	79.72	9620	9770	9570	12610	6790	9700	9657.22	4.14	0	-9801	9980	9840	9750	9610	9520	9795	9565	94	2910	500	7170	10	1	18754848	1804	8.51	1.00	12	0.22	1130.00	9657.00	13880	20231031	-30.69	7470	20230726	28.78	13230	-27.29	20240110	9350	2.89	20240308	13880	-30.69	20231031	7470	28.78	20230726	3.31	N	194700	500	93 억		776279	N	N	0	N	00	N
85	20240315	130856	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	9600	-100	5	-1.03	335470330	34726	68.59	9620	9770	9570	12610	6790	9700	9660.49	4.14	0	-6978	9980	9840	9750	9610	9520	9795	9565	94	2910	500	7170	10	1	18754848	1800	8.50	0.99	12	0.19	1130.00	9657.00	13880	20231031	-30.84	7470	20230726	28.51	13230	-27.44	20240110	9350	2.67	20240308	13880	-30.84	20231031	7470	28.51	20230726	3.31	N	194700	500	93 억		776279	N	N	0	N	00	N
86	20240315	120855	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	9640	-60	5	-0.62	253577840	26198	51.75	9620	9770	9620	12610	6790	9700	9679.28	4.14	0	-5352	9980	9840	9750	9610	9520	9795	9565	94	2910	500	7170	10	1	18754848	1808	8.53	1.00	12	0.14	1130.00	9657.00	13880	20231031	-30.55	7470	20230726	29.05	13230	-27.14	20240110	9350	3.10	20240308	13880	-30.55	20231031	7470	29.05	20230726	3.31	N	194700	500	93 억		776279	N	N	0	N	00	N
87	20240315	110852	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	9710	10	2	0.10	209873510	21664	42.79	9620	9770	9620	12610	6790	9700	9687.66	4.14	0	-2275	9980	9840	9750	9610	9520	9795	9565	94	2910	500	7170	10	1	18754848	1821	8.59	1.01	12	0.12	1130.00	9657.00	13880	20231031	-30.04	7470	20230726	29.99	13230	-26.61	20240110	9350	3.85	20240308	13880	-30.04	20231031	7470	29.99	20230726	3.31	N	194700	500	93 억		776279	N	N	0	N	00	N
88	20240315	100854	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	9680	-20	5	-0.21	121077680	12475	24.64	9620	9770	9620	12610	6790	9700	9705.63	4.14	0	625	9980	9840	9750	9610	9520	9795	9565	94	2910	500	7170	10	1	18754848	1815	8.57	1.00	12	0.07	1130.00	9657.00	13880	20231031	-30.26	7470	20230726	29.59	13230	-26.83	20240110	9350	3.53	20240308	13880	-30.26	20231031	7470	29.59	20230726	3.31	N	194700	500	93 억		776279	N	N	0	N	00	N
89	20240315	090900	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	9720	20	2	0.21	23956240	2485	4.91	9620	9770	9620	12610	6790	9700	9640.34	4.14	0	832	9980	9840	9750	9610	9520	9795	9565	94	2910	500	7170	10	1	18754848	1823	8.60	1.01	12	0.01	1130.00	9657.00	13880	20231031	-29.97	7470	20230726	30.12	13230	-26.53	20240110	9350	3.96	20240308	13880	-29.97	20231031	7470	30.12	20230726	3.31	N	194700	500	93 억		776279	N	N	0	N	00	N
90	20240314	160847	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	9700	-130	5	-1.32	491746510	50458	74.90	9890	9890	9660	12770	6890	9830	9745.66	4.16	0	-6431	10023	9926	9793	9696	9563	9860	9630	94	2940	500	7270	10	1	18754848	1819	8.58	1.00	12	0.27	1130.00	9657.00	13880	20231031	-30.12	7470	20230726	29.85	13230	-26.68	20240110	9350	3.74	20240308	13880	-30.12	20231031	7470	29.85	20230726	3.31	N	194700	500	93 억		780606	N	N	0	N	00	N
91	20240314	150849	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	9800	-30	5	-0.31	435671360	44699	66.35	9890	9890	9660	12770	6890	9830	9746.78	4.16	0	-5797	10023	9926	9793	9696	9563	9860	9630	94	2940	500	7270	10	1	18754848	1838	8.67	1.01	12	0.24	1130.00	9657.00	13880	20231031	-29.39	7470	20230726	31.19	13230	-25.93	20240110	9350	4.81	20240308	13880	-29.39	20231031	7470	31.19	20230726	3.31	N	194700	500	93 억		780606	N	N	0	N	00	N
92	20240314	140850	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	9800	-30	5	-0.31	360190370	37002	54.92	9890	9890	9660	12770	6890	9830	9734.35	4.16	0	-4280	10023	9926	9793	9696	9563	9860	9630	94	2940	500	7270	10	1	18754848	1838	8.67	1.01	12	0.20	1130.00	9657.00	13880	20231031	-29.39	7470	20230726	31.19	13230	-25.93	20240110	9350	4.81	20240308	13880	-29.39	20231031	7470	31.19	20230726	3.31	N	194700	500	93 억		780606	N	N	0	N	00	N
93	20240314	130845	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	9790	-40	5	-0.41	310981760	31976	47.46	9890	9890	9660	12770	6890	9830	9725.47	4.16	0	-2939	10023	9926	9793	9696	9563	9860	9630	94	2940	500	7270	10	1	18754848	1836	8.66	1.01	12	0.17	1130.00	9657.00	13880	20231031	-29.47	7470	20230726	31.06	13230	-26.00	20240110	9350	4.71	20240308	13880	-29.47	20231031	7470	31.06	20230726	3.31	N	194700	500	93 억		780606	N	N	0	N	00	N
94	20240314	120847	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	9740	-90	5	-0.92	241241970	24818	36.84	9890	9890	9660	12770	6890	9830	9720.44	4.16	0	-4914	10023	9926	9793	9696	9563	9860	9630	94	2940	500	7270	10	1	18754848	1827	8.62	1.01	12	0.13	1130.00	9657.00	13880	20231031	-29.83	7470	20230726	30.39	13230	-26.38	20240110	9350	4.17	20240308	13880	-29.83	20231031	7470	30.39	20230726	3.31	N	194700	500	93 억		780606	N	N	0	N	00	N
95	20240314	110848	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	9720	-110	5	-1.12	211514210	21766	32.31	9890	9890	9660	12770	6890	9830	9717.64	4.16	0	-4908	10023	9926	9793	9696	9563	9860	9630	94	2940	500	7270	10	1	18754848	1823	8.60	1.01	12	0.12	1130.00	9657.00	13880	20231031	-29.97	7470	20230726	30.12	13230	-26.53	20240110	9350	3.96	20240308	13880	-29.97	20231031	7470	30.12	20230726	3.31	N	194700	500	93 억		780606	N	N	0	N	00	N
96	20240314	100854	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	9680	-150	5	-1.53	153602020	15799	23.45	9890	9890	9660	12770	6890	9830	9722.26	4.16	0	-3226	10023	9926	9793	9696	9563	9860	9630	94	2940	500	7270	10	1	18754848	1815	8.57	1.00	12	0.08	1130.00	9657.00	13880	20231031	-30.26	7470	20230726	29.59	13230	-26.83	20240110	9350	3.53	20240308	13880	-30.26	20231031	7470	29.59	20230726	3.31	N	194700	500	93 억		780606	N	N	0	N	00	N
97	20240314	090851	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	9810	-20	5	-0.20	20373030	2073	3.08	9890	9890	9660	12770	6890	9830	9827.80	4.16	0	-1049	10023	9926	9793	9696	9563	9860	9630	94	2940	500	7270	10	1	18754848	1840	8.68	1.02	12	0.01	1130.00	9657.00	13880	20231031	-29.32	7470	20230726	31.33	13230	-25.85	20240110	9350	4.92	20240308	13880	-29.32	20231031	7470	31.33	20230726	3.31	N	194700	500	93 억		780606	N	N	0	N	00	N
98	20240313	160838	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	9830	20	2	0.20	656187370	67061	84.44	9890	9890	9660	12750	6870	9810	9784.87	4.20	0	-2546	10070	9940	9730	9600	9390	9980	9640	94	2940	500	7250	10	1	18754848	1844	8.70	1.02	12	0.36	1130.00	9657.00	13880	20231031	-29.18	7470	20230726	31.59	13230	-25.70	20240110	9350	5.13	20240308	13880	-29.18	20231031	7470	31.59	20230726	3.33	N	194700	500	93 억		787841	N	N	1	N	00	N
99	20240313	150840	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	9800	-10	5	-0.10	602915190	61636	77.61	9890	9890	9660	12750	6870	9810	9781.87	4.20	0	-1450	10070	9940	9730	9600	9390	9980	9640	94	2940	500	7250	10	1	18754848	1838	8.67	1.01	12	0.33	1130.00	9657.00	13880	20231031	-29.39	7470	20230726	31.19	13230	-25.93	20240110	9350	4.81	20240308	13880	-29.39	20231031	7470	31.19	20230726	3.33	N	194700	500	93 억		787841	N	N	1	N	00	N
100	20240313	140842	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	9780	-30	5	-0.31	460881540	47174	59.40	9890	9890	9660	12750	6870	9810	9769.82	4.20	0	535	10070	9940	9730	9600	9390	9980	9640	94	2940	500	7250	10	1	18754848	1834	8.65	1.01	12	0.25	1130.00	9657.00	13880	20231031	-29.54	7470	20230726	30.92	13230	-26.08	20240110	9350	4.60	20240308	13880	-29.54	20231031	7470	30.92	20230726	3.33	N	194700	500	93 억		787841	N	N	1	N	00	N
101	20240313	130847	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	9730	-80	5	-0.82	338772470	34594	43.56	9890	9890	9660	12750	6870	9810	9792.81	4.20	0	-4496	10070	9940	9730	9600	9390	9980	9640	94	2940	500	7250	10	1	18754848	1825	8.61	1.01	12	0.18	1130.00	9657.00	13880	20231031	-29.90	7470	20230726	30.25	13230	-26.46	20240110	9350	4.06	20240308	13880	-29.90	20231031	7470	30.25	20230726	3.33	N	194700	500	93 억		787841	N	N	1	N	00	N
102	20240313	120842	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	9760	-50	5	-0.51	258889570	26403	33.25	9890	9890	9690	12750	6870	9810	9805.31	4.20	0	-3567	10070	9940	9730	9600	9390	9980	9640	94	2940	500	7250	10	1	18754848	1830	8.64	1.01	12	0.14	1130.00	9657.00	13880	20231031	-29.68	7470	20230726	30.66	13230	-26.23	20240110	9350	4.39	20240308	13880	-29.68	20231031	7470	30.66	20230726	3.33	N	194700	500	93 억		787841	N	N	1	N	00	N
103	20240313	110839	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	9810	0	3	0.00	195095060	19859	25.01	9890	9890	9770	12750	6870	9810	9824.01	4.20	0	-276	10070	9940	9730	9600	9390	9980	9640	94	2940	500	7250	10	1	18754848	1840	8.68	1.02	12	0.11	1130.00	9657.00	13880	20231031	-29.32	7470	20230726	31.33	13230	-25.85	20240110	9350	4.92	20240308	13880	-29.32	20231031	7470	31.33	20230726	3.33	N	194700	500	93 억		787841	N	N	1	N	00	N
104	20240313	100836	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	9830	20	2	0.20	92133680	9390	11.82	9890	9890	9770	12750	6870	9810	9811.89	4.20	0	-2085	10070	9940	9730	9600	9390	9980	9640	94	2940	500	7250	10	1	18754848	1844	8.70	1.02	12	0.05	1130.00	9657.00	13880	20231031	-29.18	7470	20230726	31.59	13230	-25.70	20240110	9350	5.13	20240308	13880	-29.18	20231031	7470	31.59	20230726	3.33	N	194700	500	93 억		787841	N	N	1	N	00	N
105	20240313	090844	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	9830	20	2	0.20	23656840	2411	3.04	9890	9890	9780	12750	6870	9810	9812.04	4.20	0	-1154	10070	9940	9730	9600	9390	9980	9640	94	2940	500	7250	10	1	18754848	1844	8.70	1.02	12	0.01	1130.00	9657.00	13880	20231031	-29.18	7470	20230726	31.59	13230	-25.70	20240110	9350	5.13	20240308	13880	-29.18	20231031	7470	31.59	20230726	3.33	N	194700	500	93 억		787841	N	N	1	N	00	N
106	20240312	160830	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	9810	130	2	1.34	764843990	78309	58.53	9810	9860	9520	12580	6780	9680	9766.98	4.39	0	-36056	10186	9932	9666	9412	9146	10060	9540	94	2900	500	7160	10	1	18754848	1840	8.68	1.02	12	0.42	1130.00	9657.00	13880	20231031	-29.32	7470	20230726	31.33	13230	-25.85	20240110	9350	4.92	20240308	13880	-29.32	20231031	7470	31.33	20230726	3.29	N	194700	500	93 억		823368	N	N	1	N	00	N
107	20240312	150829	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	9800	120	2	1.24	743960270	76177	56.94	9810	9860	9520	12580	6780	9680	9766.21	4.39	0	-35012	10186	9932	9666	9412	9146	10060	9540	94	2900	500	7160	10	1	18754848	1838	8.67	1.01	12	0.41	1130.00	9657.00	13880	20231031	-29.39	7470	20230726	31.19	13230	-25.93	20240110	9350	4.81	20240308	13880	-29.39	20231031	7470	31.19	20230726	3.29	N	194700	500	93 억		823368	N	N	3	N	00	N
108	20240312	140820	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	9810	130	2	1.34	584150100	59904	44.77	9810	9860	9520	12580	6780	9680	9751.44	4.39	0	-22117	10186	9932	9666	9412	9146	10060	9540	94	2900	500	7160	10	1	18754848	1840	8.68	1.02	12	0.32	1130.00	9657.00	13880	20231031	-29.32	7470	20230726	31.33	13230	-25.85	20240110	9350	4.92	20240308	13880	-29.32	20231031	7470	31.33	20230726	3.29	N	194700	500	93 억		823368	N	N	3	N	00	N
109	20240312	130748	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	9810	130	2	1.34	487492090	50047	37.41	9810	9860	9520	12580	6780	9680	9740.69	4.39	0	-14262	10186	9932	9666	9412	9146	10060	9540	94	2900	500	7160	10	1	18754848	1840	8.68	1.02	12	0.27	1130.00	9657.00	13880	20231031	-29.32	7470	20230726	31.33	13230	-25.85	20240110	9350	4.92	20240308	13880	-29.32	20231031	7470	31.33	20230726	3.29	N	194700	500	93 억		823368	N	N	3	N	00	N
110	20240312	120831	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	9820	140	2	1.45	374376660	38510	28.78	9810	9830	9520	12580	6780	9680	9721.54	4.39	0	-8116	10186	9932	9666	9412	9146	10060	9540	94	2900	500	7160	10	1	18754848	1842	8.69	1.02	12	0.21	1130.00	9657.00	13880	20231031	-29.25	7470	20230726	31.46	13230	-25.77	20240110	9350	5.03	20240308	13880	-29.25	20231031	7470	31.46	20230726	3.29	N	194700	500	93 억		823368	N	N	3	N	00	N
111	20240312	110830	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	9780	100	2	1.03	267583410	27593	20.62	9810	9810	9520	12580	6780	9680	9697.51	4.39	0	-6110	10186	9932	9666	9412	9146	10060	9540	94	2900	500	7160	10	1	18754848	1834	8.65	1.01	12	0.15	1130.00	9657.00	13880	20231031	-29.54	7470	20230726	30.92	13230	-26.08	20240110	9350	4.60	20240308	13880	-29.54	20231031	7470	30.92	20230726	3.29	N	194700	500	93 억		823368	N	N	3	N	00	N
112	20240312	100831	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	9670	-10	5	-0.10	108075130	11228	8.39	9810	9810	9520	12580	6780	9680	9625.50	4.39	0	-6044	10186	9932	9666	9412	9146	10060	9540	94	2900	500	7160	10	1	18754848	1814	8.56	1.00	12	0.06	1130.00	9657.00	13880	20231031	-30.33	7470	20230726	29.45	13230	-26.91	20240110	9350	3.42	20240308	13880	-30.33	20231031	7470	29.45	20230726	3.29	N	194700	500	93 억		823368	N	N	3	N	00	N
113	20240312	090829	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	9660	-20	5	-0.21	22379430	2304	1.72	9810	9810	9650	12580	6780	9680	9713.29	4.39	0	-1023	10186	9932	9666	9412	9146	10060	9540	94	2900	500	7160	10	1	18754848	1812	8.55	1.00	12	0.01	1130.00	9657.00	13880	20231031	-30.40	7470	20230726	29.32	13230	-26.98	20240110	9350	3.32	20240308	13880	-30.40	20231031	7470	29.32	20230726	3.29	N	194700	500	93 억		823368	N	N	3	N	00	N
114	20240311	160827	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	9680	250	2	2.65	1304051790	133716	62.93	9430	9920	9400	12250	6610	9430	9752.45	4.45	0	-13091	9976	9702	9526	9252	9076	9615	9165	94	2820	500	6970	10	1	18754848	1815	8.57	1.00	12	0.71	1130.00	9657.00	13880	20231031	-30.26	7470	20230726	29.59	13230	-26.83	20240110	9350	3.53	20240308	13880	-30.26	20231031	7470	29.59	20230726	3.30	N	194700	500	93 억		834809	N	N	3	N	00	N
115	20240311	150825	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	9680	250	2	2.65	1256296600	128782	60.61	9430	9920	9400	12250	6610	9430	9755.22	4.45	0	-14503	9976	9702	9526	9252	9076	9615	9165	94	2820	500	6970	10	1	18754848	1815	8.57	1.00	12	0.69	1130.00	9657.00	13880	20231031	-30.26	7470	20230726	29.59	13230	-26.83	20240110	9350	3.53	20240308	13880	-30.26	20231031	7470	29.59	20230726	3.30	N	194700	500	93 억		834809	N	N	0	N	00	N
116	20240311	140823	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	9810	380	2	4.03	1139759380	116821	54.98	9430	9920	9400	12250	6610	9430	9756.46	4.45	0	-8865	9976	9702	9526	9252	9076	9615	9165	94	2820	500	6970	10	1	18754848	1840	8.68	1.02	12	0.62	1130.00	9657.00	13880	20231031	-29.32	7470	20230726	31.33	13230	-25.85	20240110	9350	4.92	20240308	13880	-29.32	20231031	7470	31.33	20230726	3.30	N	194700	500	93 억		834809	N	N	0	N	00	N
117	20240311	130825	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	9780	350	2	3.71	1018191520	104399	49.13	9430	9920	9400	12250	6610	9430	9752.89	4.45	0	-4173	9976	9702	9526	9252	9076	9615	9165	94	2820	500	6970	10	1	18754848	1834	8.65	1.01	12	0.56	1130.00	9657.00	13880	20231031	-29.54	7470	20230726	30.92	13230	-26.08	20240110	9350	4.60	20240308	13880	-29.54	20231031	7470	30.92	20230726	3.30	N	194700	500	93 억		834809	N	N	0	N	00	N
118	20240311	120826	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	9850	420	2	4.45	876103320	89945	42.33	9430	9920	9400	12250	6610	9430	9740.43	4.45	0	-1281	9976	9702	9526	9252	9076	9615	9165	94	2820	500	6970	10	1	18754848	1847	8.72	1.02	12	0.48	1130.00	9657.00	13880	20231031	-29.03	7470	20230726	31.86	13230	-25.55	20240110	9350	5.35	20240308	13880	-29.03	20231031	7470	31.86	20230726	3.30	N	194700	500	93 억		834809	N	N	0	N	00	N
119	20240311	110823	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	9850	420	2	4.45	622532010	64265	30.24	9430	9900	9400	12250	6610	9430	9686.95	4.45	0	1221	9976	9702	9526	9252	9076	9615	9165	94	2820	500	6970	10	1	18754848	1847	8.72	1.02	12	0.34	1130.00	9657.00	13880	20231031	-29.03	7470	20230726	31.86	13230	-25.55	20240110	9350	5.35	20240308	13880	-29.03	20231031	7470	31.86	20230726	3.30	N	194700	500	93 억		834809	N	N	0	N	00	N
120	20240311	100813	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	9640	210	2	2.23	245155260	25702	12.10	9430	9660	9400	12250	6610	9430	9538.37	4.45	0	5260	9976	9702	9526	9252	9076	9615	9165	94	2820	500	6970	10	1	18754848	1808	8.53	1.00	12	0.14	1130.00	9657.00	13880	20231031	-30.55	7470	20230726	29.05	13230	-27.14	20240110	9350	3.10	20240308	13880	-30.55	20231031	7470	29.05	20230726	3.30	N	194700	500	93 억		834809	N	N	0	N	00	N
121	20240311	090818	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	9500	70	2	0.74	36278170	3840	1.81	9430	9500	9430	12250	6610	9430	9447.44	4.45	0	639	9976	9702	9526	9252	9076	9615	9165	94	2820	500	6970	10	1	18754848	1782	8.41	0.98	12	0.02	1130.00	9657.00	13880	20231031	-31.56	7470	20230726	27.18	13230	-28.19	20240110	9350	1.60	20240308	13880	-31.56	20231031	7470	27.18	20230726	3.30	N	194700	500	93 억		834809	N	N	0	N	00	N
122	20240308	160823	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	9430	-240	5	-2.48	2005367440	212422	132.88	9800	9800	9350	12570	6770	9670	9440.52	4.30	0	28482	9936	9802	9626	9492	9316	9715	9405	94	2900	500	7150	10	1	18754848	1769	8.35	0.98	12	1.13	1130.00	9657.00	13880	20231031	-32.06	7470	20230726	26.24	13230	-28.72	20240110	9350	0.86	20240308	13880	-32.06	20231031	7470	26.24	20230726	3.30	N	194700	500	93 억		806232	N	N	0	N	00	N
123	20240308	150824	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	9450	-220	5	-2.28	1813619440	192067	120.15	9800	9800	9350	12570	6770	9670	9442.64	4.30	0	26213	9936	9802	9626	9492	9316	9715	9405	94	2900	500	7150	10	1	18754848	1772	8.36	0.98	12	1.02	1130.00	9657.00	13880	20231031	-31.92	7470	20230726	26.51	13230	-28.57	20240110	9350	1.07	20240308	13880	-31.92	20231031	7470	26.51	20230726	3.30	N	194700	500	93 억		806232	N	N	0	N	00	N
124	20240308	140815	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	9360	-310	5	-3.21	1477227810	156276	97.76	9800	9800	9350	12570	6770	9670	9452.69	4.30	0	16486	9936	9802	9626	9492	9316	9715	9405	94	2900	500	7150	10	1	18754848	1755	8.28	0.97	12	0.83	1130.00	9657.00	13880	20231031	-32.56	7470	20230726	25.30	13230	-29.25	20240110	9350	0.11	20240308	13880	-32.56	20231031	7470	25.30	20230726	3.30	N	194700	500	93 억		806232	N	N	0	N	00	N
125	20240308	130814	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	9360	-310	5	-3.21	1169198020	123388	77.19	9800	9800	9350	12570	6770	9670	9475.78	4.30	0	5699	9936	9802	9626	9492	9316	9715	9405	94	2900	500	7150	10	1	18754848	1755	8.28	0.97	12	0.66	1130.00	9657.00	13880	20231031	-32.56	7470	20230726	25.30	13230	-29.25	20240110	9350	0.11	20240308	13880	-32.56	20231031	7470	25.30	20230726	3.30	N	194700	500	93 억		806232	N	N	0	N	00	N
126	20240308	120815	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	9370	-300	5	-3.10	961981830	101278	63.36	9800	9800	9350	12570	6770	9670	9498.43	4.30	0	-3635	9936	9802	9626	9492	9316	9715	9405	94	2900	500	7150	10	1	18754848	1757	8.29	0.97	12	0.54	1130.00	9657.00	13880	20231031	-32.49	7470	20230726	25.44	13230	-29.18	20240110	9350	0.21	20240308	13880	-32.49	20231031	7470	25.44	20230726	3.30	N	194700	500	93 억		806232	N	N	0	N	00	N
127	20240308	110816	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	9520	-150	5	-1.55	511868760	53557	33.50	9800	9800	9470	12570	6770	9670	9557.46	4.30	0	-7725	9936	9802	9626	9492	9316	9715	9405	94	2900	500	7150	10	1	18754848	1785	8.42	0.99	12	0.29	1130.00	9657.00	13880	20231031	-31.41	7470	20230726	27.44	13230	-28.04	20240110	9450	0.74	20240307	13880	-31.41	20231031	7470	27.44	20230726	3.30	N	194700	500	93 억		806232	N	N	0	N	00	N
128	20240308	100811	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	9570	-100	5	-1.03	265096630	27608	17.27	9800	9800	9510	12570	6770	9670	9602.17	4.30	0	-10097	9936	9802	9626	9492	9316	9715	9405	94	2900	500	7150	10	1	18754848	1795	8.47	0.99	12	0.15	1130.00	9657.00	13880	20231031	-31.05	7470	20230726	28.11	13230	-27.66	20240110	9450	1.27	20240307	13880	-31.05	20231031	7470	28.11	20230726	3.30	N	194700	500	93 억		806232	N	N	0	N	00	N
129	20240308	090812	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	9750	80	2	0.83	21396280	2192	1.37	9800	9800	9710	12570	6770	9670	9761.08	4.30	0	641	9936	9802	9626	9492	9316	9715	9405	94	2900	500	7150	10	1	18754848	1829	8.63	1.01	12	0.01	1130.00	9657.00	13880	20231031	-29.76	7470	20230726	30.52	13230	-26.30	20240110	9450	3.17	20240307	13880	-29.76	20231031	7470	30.52	20230726	3.30	N	194700	500	93 억		806232	N	N	0	N	00	N
130	20240307	160812	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	9670	-80	5	-0.82	1520167960	158959	89.81	9750	9760	9450	12670	6830	9750	9563.16	4.18	0	20083	10123	9936	9763	9576	9403	9850	9490	94	2920	500	7210	10	1	18754848	1814	8.56	1.00	12	0.85	1130.00	9657.00	13880	20231031	-30.33	7470	20230726	29.45	13230	-26.91	20240110	9450	2.33	20240307	13880	-30.33	20231031	7470	29.45	20230726	3.26	N	194700	500	93 억		783223	N	N	1	N	00	N
131	20240307	150753	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	9650	-100	5	-1.03	1395576320	145998	82.48	9750	9760	9450	12670	6830	9750	9558.87	4.18	0	17811	10123	9936	9763	9576	9403	9850	9490	94	2920	500	7210	10	1	18754848	1810	8.54	1.00	12	0.78	1130.00	9657.00	13880	20231031	-30.48	7470	20230726	29.18	13230	-27.06	20240110	9450	2.12	20240307	13880	-30.48	20231031	7470	29.18	20230726	3.26	N	194700	500	93 억		783223	N	N	1	N	00	N
132	20240307	140759	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	9660	-90	5	-0.92	1189664030	124732	70.47	9750	9760	9450	12670	6830	9750	9537.76	4.18	0	15345	10123	9936	9763	9576	9403	9850	9490	94	2920	500	7210	10	1	18754848	1812	8.55	1.00	12	0.67	1130.00	9657.00	13880	20231031	-30.40	7470	20230726	29.32	13230	-26.98	20240110	9450	2.22	20240307	13880	-30.40	20231031	7470	29.32	20230726	3.26	N	194700	500	93 억		783223	N	N	1	N	00	N
133	20240307	130803	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	9650	-100	5	-1.03	1137381150	119317	67.41	9750	9760	9450	12670	6830	9750	9532.43	4.18	0	16356	10123	9936	9763	9576	9403	9850	9490	94	2920	500	7210	10	1	18754848	1810	8.54	1.00	12	0.64	1130.00	9657.00	13880	20231031	-30.48	7470	20230726	29.18	13230	-27.06	20240110	9450	2.12	20240307	13880	-30.48	20231031	7470	29.18	20230726	3.26	N	194700	500	93 억		783223	N	N	1	N	00	N
134	20240307	120806	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	9530	-220	5	-2.26	942305260	98945	55.90	9750	9760	9450	12670	6830	9750	9523.53	4.18	0	9429	10123	9936	9763	9576	9403	9850	9490	94	2920	500	7210	10	1	18754848	1787	8.43	0.99	12	0.53	1130.00	9657.00	13880	20231031	-31.34	7470	20230726	27.58	13230	-27.97	20240110	9450	0.85	20240307	13880	-31.34	20231031	7470	27.58	20230726	3.26	N	194700	500	93 억		783223	N	N	1	N	00	N
135	20240307	110812	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	9550	-200	5	-2.05	764049210	80325	45.38	9750	9760	9450	12670	6830	9750	9511.97	4.18	0	5472	10123	9936	9763	9576	9403	9850	9490	94	2920	500	7210	10	1	18754848	1791	8.45	0.99	12	0.43	1130.00	9657.00	13880	20231031	-31.20	7470	20230726	27.84	13230	-27.82	20240110	9450	1.06	20240307	13880	-31.20	20231031	7470	27.84	20230726	3.26	N	194700	500	93 억		783223	N	N	1	N	00	N
136	20240307	100805	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	9510	-240	5	-2.46	303164880	31721	17.92	9750	9760	9470	12670	6830	9750	9557.23	4.18	0	-3545	10123	9936	9763	9576	9403	9850	9490	94	2920	500	7210	10	1	18754848	1784	8.42	0.98	12	0.17	1130.00	9657.00	13880	20231031	-31.48	7470	20230726	27.31	13230	-28.12	20240110	9470	0.42	20240307	13880	-31.48	20231031	7470	27.31	20230726	3.26	N	194700	500	93 억		783223	N	N	1	N	00	N
137	20240307	090808	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	9680	-70	5	-0.72	18156430	1871	1.06	9750	9760	9650	12670	6830	9750	9704.13	4.18	0	-401	10123	9936	9763	9576	9403	9850	9490	94	2920	500	7210	10	1	18754848	1815	8.57	1.00	12	0.01	1130.00	9657.00	13880	20231031	-30.26	7470	20230726	29.59	13230	-26.83	20240110	9590	0.94	20240306	13880	-30.26	20231031	7470	29.59	20230726	3.26	N	194700	500	93 억		783223	N	N	1	N	00	N
138	20240306	160802	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	9750	-200	5	-2.01	1714014430	176599	215.42	9780	9950	9590	12930	6970	9950	9705.68	4.27	0	-19928	10203	10076	9983	9856	9763	10140	9920	94	2980	500	7360	10	1	18754848	1829	8.63	1.01	12	0.94	1130.00	9657.00	13880	20231031	-29.76	7470	20230726	30.52	13230	-26.30	20240110	9590	1.67	20240306	13880	-29.76	20231031	7470	30.52	20230726	3.19	N	194700	500	93 억		800418	N	N	1	N	00	N
139	20240306	150803	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	9820	-130	5	-1.31	1636124290	168644	205.71	9780	9950	9590	12930	6970	9950	9701.65	4.27	0	-16682	10203	10076	9983	9856	9763	10140	9920	94	2980	500	7360	10	1	18754848	1842	8.69	1.02	12	0.90	1130.00	9657.00	13880	20231031	-29.25	7470	20230726	31.46	13230	-25.77	20240110	9590	2.40	20240306	13880	-29.25	20231031	7470	31.46	20230726	3.19	N	194700	500	93 억		800418	N	N	0	N	00	N
140	20240306	140807	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	9630	-320	5	-3.22	1367051410	140868	171.83	9780	9950	9590	12930	6970	9950	9704.49	4.27	0	-24459	10203	10076	9983	9856	9763	10140	9920	94	2980	500	7360	10	1	18754848	1806	8.52	1.00	12	0.75	1130.00	9657.00	13880	20231031	-30.62	7470	20230726	28.92	13230	-27.21	20240110	9590	0.42	20240306	13880	-30.62	20231031	7470	28.92	20230726	3.19	N	194700	500	93 억		800418	N	N	0	N	00	N
141	20240306	130808	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	9630	-320	5	-3.22	1232026970	126827	154.70	9780	9950	9590	12930	6970	9950	9714.23	4.27	0	-25301	10203	10076	9983	9856	9763	10140	9920	94	2980	500	7360	10	1	18754848	1806	8.52	1.00	12	0.68	1130.00	9657.00	13880	20231031	-30.62	7470	20230726	28.92	13230	-27.21	20240110	9590	0.42	20240306	13880	-30.62	20231031	7470	28.92	20230726	3.19	N	194700	500	93 억		800418	N	N	0	N	00	N
142	20240306	120806	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	9610	-340	5	-3.42	1002459510	102946	125.57	9780	9950	9590	12930	6970	9950	9737.72	4.27	0	-29371	10203	10076	9983	9856	9763	10140	9920	94	2980	500	7360	10	1	18754848	1802	8.50	1.00	12	0.55	1130.00	9657.00	13880	20231031	-30.76	7470	20230726	28.65	13230	-27.36	20240110	9590	0.21	20240306	13880	-30.76	20231031	7470	28.65	20230726	3.19	N	194700	500	93 억		800418	N	N	0	N	00	N
143	20240306	110804	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	9740	-210	5	-2.11	617405430	63056	76.92	9780	9950	9720	12930	6970	9950	9791.38	4.27	0	-12956	10203	10076	9983	9856	9763	10140	9920	94	2980	500	7360	10	1	18754848	1827	8.62	1.01	12	0.34	1130.00	9657.00	13880	20231031	-29.83	7470	20230726	30.39	13230	-26.38	20240110	9720	0.21	20240306	13880	-29.83	20231031	7470	30.39	20230726	3.19	N	194700	500	93 억		800418	N	N	0	N	00	N
144	20240306	100747	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	9840	-110	5	-1.11	346373930	35308	43.07	9780	9950	9780	12930	6970	9950	9810.07	4.27	0	-2262	10203	10076	9983	9856	9763	10140	9920	94	2980	500	7360	10	1	18754848	1845	8.71	1.02	12	0.19	1130.00	9657.00	13880	20231031	-29.11	7470	20230726	31.73	13230	-25.62	20240110	9780	0.61	20240306	13880	-29.11	20231031	7470	31.73	20230726	3.19	N	194700	500	93 억		800418	N	N	0	N	00	N
145	20240306	090802	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	9900	-50	5	-0.50	143280350	14637	17.85	9780	9950	9780	12930	6970	9950	9788.92	4.27	0	-255	10203	10076	9983	9856	9763	10140	9920	94	2980	500	7360	10	1	18754848	1857	8.76	1.03	12	0.08	1130.00	9657.00	13880	20231031	-28.67	7470	20230726	32.53	13230	-25.17	20240110	9780	1.23	20240306	13880	-28.67	20231031	7470	32.53	20230726	3.19	N	194700	500	93 억		800418	N	N	0	N	00	N
146	20240305	160759	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	9950	-10	5	-0.10	810587690	81380	82.72	9940	10110	9890	12940	6980	9960	9960.53	4.31	0	-11243	10406	10182	10066	9842	9726	10125	9785	94	2980	500	7370	10	1	18754848	1866	8.81	1.03	12	0.43	1130.00	9657.00	13880	20231031	-28.31	7470	20230726	33.20	13230	-24.79	20240110	9890	0.61	20240305	13880	-28.31	20231031	7470	33.20	20230726	3.15	N	194700	500	93 억		808127	N	N	0	N	00	N
147	20240305	150758	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	9920	-40	5	-0.40	652694980	65464	66.54	9940	10110	9900	12940	6980	9960	9970.29	4.31	0	-10272	10406	10182	10066	9842	9726	10125	9785	94	2980	500	7370	10	1	18754848	1860	8.78	1.03	12	0.35	1130.00	9657.00	13880	20231031	-28.53	7470	20230726	32.80	13230	-25.02	20240110	9900	0.20	20240305	13880	-28.53	20231031	7470	32.80	20230726	3.15	N	194700	500	93 억		808127	N	N	0	N	00	N
148	20240305	140749	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	9980	20	2	0.20	426244790	42653	43.35	9940	10110	9900	12940	6980	9960	9993.31	4.31	0	-10499	10406	10182	10066	9842	9726	10125	9785	94	2980	500	7370	10	1	18754848	1872	8.83	1.03	12	0.23	1130.00	9657.00	13880	20231031	-28.10	7470	20230726	33.60	13230	-24.57	20240110	9900	0.81	20240305	13880	-28.10	20231031	7470	33.60	20230726	3.15	N	194700	500	93 억		808127	N	N	0	N	00	N
149	20240305	130748	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	10010	50	2	0.50	371090090	37133	37.74	9940	10110	9900	12940	6980	9960	9993.54	4.31	0	-7453	10406	10182	10066	9842	9726	10125	9785	94	2980	500	7370	10	1	18754848	1877	8.86	1.04	12	0.20	1130.00	9657.00	13880	20231031	-27.88	7470	20230726	34.00	13230	-24.34	20240110	9900	1.11	20240305	13880	-27.88	20231031	7470	34.00	20230726	3.15	N	194700	500	93 억		808127	N	N	0	N	00	N
150	20240305	120751	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	9950	-10	5	-0.10	338689330	33891	34.45	9940	10110	9900	12940	6980	9960	9993.49	4.31	0	-6304	10406	10182	10066	9842	9726	10125	9785	94	2980	500	7370	10	1	18754848	1866	8.81	1.03	12	0.18	1130.00	9657.00	13880	20231031	-28.31	7470	20230726	33.20	13230	-24.79	20240110	9900	0.51	20240305	13880	-28.31	20231031	7470	33.20	20230726	3.15	N	194700	500	93 억		808127	N	N	0	N	00	N
151	20240305	110752	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	9980	20	2	0.20	283078270	28302	28.77	9940	10110	9900	12940	6980	9960	10002.06	4.31	0	-2702	10406	10182	10066	9842	9726	10125	9785	94	2980	500	7370	10	1	18754848	1872	8.83	1.03	12	0.15	1130.00	9657.00	13880	20231031	-28.10	7470	20230726	33.60	13230	-24.57	20240110	9900	0.81	20240305	13880	-28.10	20231031	7470	33.60	20230726	3.15	N	194700	500	93 억		808127	N	N	0	N	00	N
152	20240305	100749	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	10000	40	2	0.40	238900320	23883	24.27	9940	10110	9900	12940	6980	9960	10002.94	4.31	0	-2068	10406	10182	10066	9842	9726	10125	9785	94	2980	500	7370	10	1	18754848	1875	8.85	1.04	12	0.13	1130.00	9657.00	13880	20231031	-27.95	7470	20230726	33.87	13230	-24.41	20240110	9900	1.01	20240305	13880	-27.95	20231031	7470	33.87	20230726	3.15	N	194700	500	93 억		808127	N	N	0	N	00	N
153	20240305	090749	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	9910	-50	5	-0.50	41925060	4224	4.29	9940	9990	9900	12940	6980	9960	9925.44	4.31	0	-564	10406	10182	10066	9842	9726	10125	9785	94	2980	500	7370	10	1	18754848	1859	8.77	1.03	12	0.02	1130.00	9657.00	13880	20231031	-28.60	7470	20230726	32.66	13230	-25.09	20240110	9900	0.10	20240305	13880	-28.60	20231031	7470	32.66	20230726	3.15	N	194700	500	93 억		808127	N	N	0	N	00	N
154	20240304	160751	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	9960	-240	5	-2.35	979991390	97573	158.75	10290	10290	9950	13260	7140	10200	10043.74	4.52	0	-39882	10586	10392	10216	10022	9846	10490	10120	94	3060	500	7540	10	1	18754848	1868	8.81	1.03	12	0.52	1130.00	9657.00	13880	20231031	-28.24	7470	20230726	33.33	13230	-24.72	20240110	9950	0.10	20240304	13880	-28.24	20231031	7470	33.33	20230726	3.19	N	194700	500	93 억		847109	N	N	0	N	00	N
155	20240304	150746	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	9990	-210	5	-2.06	873439210	86883	141.35	10290	10290	9950	13260	7140	10200	10052.97	4.52	0	-37255	10586	10392	10216	10022	9846	10490	10120	94	3060	500	7540	10	1	18754848	1874	8.84	1.03	12	0.46	1130.00	9657.00	13880	20231031	-28.03	7470	20230726	33.73	13230	-24.49	20240110	9950	0.40	20240304	13880	-28.03	20231031	7470	33.73	20230726	3.19	N	194700	500	93 억		847109	N	N	0	N	00	N
156	20240304	140714	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	10000	-200	5	-1.96	762033280	75719	123.19	10290	10290	9950	13260	7140	10200	10063.87	4.52	0	-30457	10586	10392	10216	10022	9846	10490	10120	94	3060	500	7540	10	1	18754848	1875	8.85	1.04	12	0.40	1130.00	9657.00	13880	20231031	-27.95	7470	20230726	33.87	13230	-24.41	20240110	9950	0.50	20240304	13880	-27.95	20231031	7470	33.87	20230726	3.19	N	194700	500	93 억		847109	N	N	0	N	00	N
157	20240304	130741	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	10040	-160	5	-1.57	469565980	46453	75.58	10290	10290	10010	13260	7140	10200	10108.31	4.52	0	-16208	10586	10392	10216	10022	9846	10490	10120	94	3060	500	7540	10	1	18754848	1883	8.88	1.04	12	0.25	1130.00	9657.00	13880	20231031	-27.67	7470	20230726	34.40	13230	-24.11	20240110	9970	0.70	20240228	13880	-27.67	20231031	7470	34.40	20230726	3.19	N	194700	500	93 억		847109	N	N	0	N	00	N
158	20240304	120717	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	10100	-100	5	-0.98	352911750	34827	56.66	10290	10290	10020	13260	7140	10200	10133.18	4.52	0	-8969	10586	10392	10216	10022	9846	10490	10120	94	3060	500	7540	10	1	18754848	1894	8.94	1.05	12	0.19	1130.00	9657.00	13880	20231031	-27.23	7470	20230726	35.21	13230	-23.66	20240110	9970	1.30	20240228	13880	-27.23	20231031	7470	35.21	20230726	3.19	N	194700	500	93 억		847109	N	N	0	N	00	N
159	20240304	110735	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	10020	-180	5	-1.76	303657910	29927	48.69	10290	10290	10020	13260	7140	10200	10146.53	4.52	0	-7984	10586	10392	10216	10022	9846	10490	10120	94	3060	500	7540	10	1	18754848	1879	8.87	1.04	12	0.16	1130.00	9657.00	13880	20231031	-27.81	7470	20230726	34.14	13230	-24.26	20240110	9970	0.50	20240228	13880	-27.81	20231031	7470	34.14	20230726	3.19	N	194700	500	93 억		847109	N	N	0	N	00	N
160	20240304	100736	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	10180	-20	5	-0.20	148563000	14554	23.68	10290	10290	10150	13260	7140	10200	10207.74	4.52	0	-1697	10586	10392	10216	10022	9846	10490	10120	94	3060	500	7540	10	1	18754848	1909	9.01	1.05	12	0.08	1130.00	9657.00	13880	20231031	-26.66	7470	20230726	36.28	13230	-23.05	20240110	9970	2.11	20240228	13880	-26.66	20231031	7470	36.28	20230726	3.19	N	194700	500	93 억		847109	N	N	0	N	00	N
161	20240304	090737	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	10200	0	3	0.00	39090480	3818	6.21	10290	10290	10200	13260	7140	10200	10238.98	4.52	0	1026	10586	10392	10216	10022	9846	10490	10120	94	3060	500	7540	10	1	18754848	1913	9.03	1.06	12	0.02	1130.00	9657.00	13880	20231031	-26.51	7470	20230726	36.55	13230	-22.90	20240110	9970	2.31	20240228	13880	-26.51	20231031	7470	36.55	20230726	3.19	N	194700	500	93 억		847109	N	N	0	N	00	N