KissMeData/043650/price/prices-20240301.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

68 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240329	160500	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5660	-20	5	-0.35	147521120	26020	106.30	5690	5750	5630	7380	3980	5680	5669.53	0.84	-47	5886	5782	5716	5612	5546	5750	5580	89	1700	500	4200	10	1	17858304	1011	-25.96	0.43	12	0.15	-218.00	13077.00	7230	20240103	-21.72	4790	20231031	18.16	7230	-21.72	20240103	5480	3.28	20240312	7230	-21.72	20240103	4790	18.16	20231031	1.63	N	043650	500	89 억	150590	N	N	N	N
3	20240329	150501	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5660	-20	5	-0.35	142219750	25083	102.48	5690	5750	5630	7380	3980	5680	5669.97	0.84	178	5886	5782	5716	5612	5546	5750	5580	89	1700	500	4200	10	1	17858304	1011	-25.96	0.43	12	0.14	-218.00	13077.00	7230	20240103	-21.72	4790	20231031	18.16	7230	-21.72	20240103	5480	3.28	20240312	7230	-21.72	20240103	4790	18.16	20231031	1.63	N	043650	500	89 억	150590	N	N	N	N
4	20240329	140454	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5660	-20	5	-0.35	121548290	21426	87.54	5690	5750	5640	7380	3980	5680	5672.93	0.84	1558	5886	5782	5716	5612	5546	5750	5580	89	1700	500	4200	10	1	17858304	1011	-25.96	0.43	12	0.12	-218.00	13077.00	7230	20240103	-21.72	4790	20231031	18.16	7230	-21.72	20240103	5480	3.28	20240312	7230	-21.72	20240103	4790	18.16	20231031	1.63	N	043650	500	89 억	150590	N	N	N	N
5	20240329	130452	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5670	-10	5	-0.18	116990140	20620	84.24	5690	5750	5640	7380	3980	5680	5673.62	0.84	1560	5886	5782	5716	5612	5546	5750	5580	89	1700	500	4200	10	1	17858304	1013	-26.01	0.43	12	0.12	-218.00	13077.00	7230	20240103	-21.58	4790	20231031	18.37	7230	-21.58	20240103	5480	3.47	20240312	7230	-21.58	20240103	4790	18.37	20231031	1.63	N	043650	500	89 억	150590	N	N	N	N
6	20240329	120456	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5670	-10	5	-0.18	98708510	17383	71.02	5690	5750	5640	7380	3980	5680	5678.45	0.84	2471	5886	5782	5716	5612	5546	5750	5580	89	1700	500	4200	10	1	17858304	1013	-26.01	0.43	12	0.10	-218.00	13077.00	7230	20240103	-21.58	4790	20231031	18.37	7230	-21.58	20240103	5480	3.47	20240312	7230	-21.58	20240103	4790	18.37	20231031	1.63	N	043650	500	89 억	150590	N	N	N	N
7	20240329	110449	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5670	-10	5	-0.18	81759640	14386	58.77	5690	5750	5650	7380	3980	5680	5683.28	0.84	3722	5886	5782	5716	5612	5546	5750	5580	89	1700	500	4200	10	1	17858304	1013	-26.01	0.43	12	0.08	-218.00	13077.00	7230	20240103	-21.58	4790	20231031	18.37	7230	-21.58	20240103	5480	3.47	20240312	7230	-21.58	20240103	4790	18.37	20231031	1.63	N	043650	500	89 억	150590	N	N	N	N
8	20240329	100451	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5690	10	2	0.18	55143210	9696	39.61	5690	5750	5660	7380	3980	5680	5687.21	0.84	4073	5886	5782	5716	5612	5546	5750	5580	89	1700	500	4200	10	1	17858304	1016	-26.10	0.44	12	0.05	-218.00	13077.00	7230	20240103	-21.30	4790	20231031	18.79	7230	-21.30	20240103	5480	3.83	20240312	7230	-21.30	20240103	4790	18.79	20231031	1.63	N	043650	500	89 억	150590	N	N	N	N
9	20240329	090448	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5750	70	2	1.23	1120540	195	0.80	5690	5750	5690	7380	3980	5680	5746.36	0.84	0	5886	5782	5716	5612	5546	5750	5580	89	1700	500	4200	10	1	17858304	1027	-26.38	0.44	12	0.00	-218.00	13077.00	7230	20240103	-20.47	4790	20231031	20.04	7230	-20.47	20240103	5480	4.93	20240312	7230	-20.47	20240103	4790	20.04	20231031	1.63	N	043650	500	89 억	150590	N	N	N	N
10	20240328	160453	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5680	-50	5	-0.87	139550330	24473	79.40	5820	5820	5650	7440	4020	5730	5702.22	0.87	-4000	5870	5800	5750	5680	5630	5775	5655	89	1710	500	4240	10	1	17858304	1014	-26.06	0.43	12	0.14	-218.00	13077.00	7230	20240103	-21.44	4790	20231031	18.58	7230	-21.44	20240103	5480	3.65	20240312	7230	-21.44	20240103	4790	18.58	20231031	1.66	N	043650	500	89 억	154591	N	N	N	N
11	20240328	150454	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5690	-40	5	-0.70	123897750	21720	70.47	5820	5820	5650	7440	4020	5730	5704.32	0.87	-3847	5870	5800	5750	5680	5630	5775	5655	89	1710	500	4240	10	1	17858304	1016	-26.10	0.44	12	0.12	-218.00	13077.00	7230	20240103	-21.30	4790	20231031	18.79	7230	-21.30	20240103	5480	3.83	20240312	7230	-21.30	20240103	4790	18.79	20231031	1.66	N	043650	500	89 억	154591	N	N	N	N
12	20240328	140448	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5700	-30	5	-0.52	104972170	18392	59.67	5820	5820	5650	7440	4020	5730	5707.49	0.87	-3654	5870	5800	5750	5680	5630	5775	5655	89	1710	500	4240	10	1	17858304	1018	-26.15	0.44	12	0.10	-218.00	13077.00	7230	20240103	-21.16	4790	20231031	19.00	7230	-21.16	20240103	5480	4.01	20240312	7230	-21.16	20240103	4790	19.00	20231031	1.66	N	043650	500	89 억	154591	N	N	N	N
13	20240328	130446	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5710	-20	5	-0.35	67798970	11842	38.42	5820	5820	5700	7440	4020	5730	5725.30	0.87	-2685	5870	5800	5750	5680	5630	5775	5655	89	1710	500	4240	10	1	17858304	1020	-26.19	0.44	12	0.07	-218.00	13077.00	7230	20240103	-21.02	4790	20231031	19.21	7230	-21.02	20240103	5480	4.20	20240312	7230	-21.02	20240103	4790	19.21	20231031	1.66	N	043650	500	89 억	154591	N	N	N	N
14	20240328	120451	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5720	-10	5	-0.17	54222260	9465	30.71	5820	5820	5700	7440	4020	5730	5728.71	0.87	-815	5870	5800	5750	5680	5630	5775	5655	89	1710	500	4240	10	1	17858304	1021	-26.24	0.44	12	0.05	-218.00	13077.00	7230	20240103	-20.89	4790	20231031	19.42	7230	-20.89	20240103	5480	4.38	20240312	7230	-20.89	20240103	4790	19.42	20231031	1.66	N	043650	500	89 억	154591	N	N	N	N
15	20240328	110448	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5730	0	3	0.00	49150070	8578	27.83	5820	5820	5700	7440	4020	5730	5729.78	0.87	-675	5870	5800	5750	5680	5630	5775	5655	89	1710	500	4240	10	1	17858304	1023	-26.28	0.44	12	0.05	-218.00	13077.00	7230	20240103	-20.75	4790	20231031	19.62	7230	-20.75	20240103	5480	4.56	20240312	7230	-20.75	20240103	4790	19.62	20231031	1.66	N	043650	500	89 억	154591	N	N	N	N
16	20240328	100449	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5720	-10	5	-0.17	29142050	5074	16.46	5820	5820	5720	7440	4020	5730	5743.41	0.87	-593	5870	5800	5750	5680	5630	5775	5655	89	1710	500	4240	10	1	17858304	1021	-26.24	0.44	12	0.03	-218.00	13077.00	7230	20240103	-20.89	4790	20231031	19.42	7230	-20.89	20240103	5480	4.38	20240312	7230	-20.89	20240103	4790	19.42	20231031	1.66	N	043650	500	89 억	154591	N	N	N	N
17	20240328	090457	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5740	10	2	0.17	3315840	572	1.86	5820	5820	5740	7440	4020	5730	5796.92	0.87	-205	5870	5800	5750	5680	5630	5775	5655	89	1710	500	4240	10	1	17858304	1025	-26.33	0.44	12	0.00	-218.00	13077.00	7230	20240103	-20.61	4790	20231031	19.83	7230	-20.61	20240103	5480	4.74	20240312	7230	-20.61	20240103	4790	19.83	20231031	1.66	N	043650	500	89 억	154591	N	N	N	N
18	20240327	160455	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5730	0	3	0.00	176064290	30627	86.33	5820	5820	5700	7440	4020	5730	5748.66	0.85	2593	5890	5810	5770	5690	5650	5790	5670	89	1710	500	4240	10	1	17858304	1023	-26.28	0.44	12	0.17	-218.00	13077.00	7230	20240103	-20.75	4790	20231031	19.62	7230	-20.75	20240103	5480	4.56	20240312	7230	-20.75	20240103	4790	19.62	20231031	1.62	N	043650	500	89 억	151999	N	N	N	N
19	20240327	150457	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5730	0	3	0.00	174277040	30315	85.45	5820	5820	5700	7440	4020	5730	5748.87	0.85	2624	5890	5810	5770	5690	5650	5790	5670	89	1710	500	4240	10	1	17858304	1023	-26.28	0.44	12	0.17	-218.00	13077.00	7230	20240103	-20.75	4790	20231031	19.62	7230	-20.75	20240103	5480	4.56	20240312	7230	-20.75	20240103	4790	19.62	20231031	1.62	N	043650	500	89 억	151999	N	N	N	N
20	20240327	140458	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5740	10	2	0.17	150748070	26214	73.89	5820	5820	5700	7440	4020	5730	5750.67	0.85	2304	5890	5810	5770	5690	5650	5790	5670	89	1710	500	4240	10	1	17858304	1025	-26.33	0.44	12	0.15	-218.00	13077.00	7230	20240103	-20.61	4790	20231031	19.83	7230	-20.61	20240103	5480	4.74	20240312	7230	-20.61	20240103	4790	19.83	20231031	1.62	N	043650	500	89 억	151999	N	N	N	N
21	20240327	130457	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5770	40	2	0.70	115606620	20102	56.66	5820	5820	5700	7440	4020	5730	5751.00	0.85	1843	5890	5810	5770	5690	5650	5790	5670	89	1710	500	4240	10	1	17858304	1030	-26.47	0.44	12	0.11	-218.00	13077.00	7230	20240103	-20.19	4790	20231031	20.46	7230	-20.19	20240103	5480	5.29	20240312	7230	-20.19	20240103	4790	20.46	20231031	1.62	N	043650	500	89 억	151999	N	N	N	N
22	20240327	120457	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5770	40	2	0.70	94054100	16369	46.14	5820	5820	5700	7440	4020	5730	5745.87	0.85	2225	5890	5810	5770	5690	5650	5790	5670	89	1710	500	4240	10	1	17858304	1030	-26.47	0.44	12	0.09	-218.00	13077.00	7230	20240103	-20.19	4790	20231031	20.46	7230	-20.19	20240103	5480	5.29	20240312	7230	-20.19	20240103	4790	20.46	20231031	1.62	N	043650	500	89 억	151999	N	N	N	N
23	20240327	110455	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5760	30	2	0.52	65562550	11435	32.23	5820	5820	5700	7440	4020	5730	5733.50	0.85	1392	5890	5810	5770	5690	5650	5790	5670	89	1710	500	4240	10	1	17858304	1029	-26.42	0.44	12	0.06	-218.00	13077.00	7230	20240103	-20.33	4790	20231031	20.25	7230	-20.33	20240103	5480	5.11	20240312	7230	-20.33	20240103	4790	20.25	20231031	1.62	N	043650	500	89 억	151999	N	N	N	N
24	20240327	100452	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5730	0	3	0.00	38973630	6803	19.18	5820	5820	5700	7440	4020	5730	5728.89	0.85	110	5890	5810	5770	5690	5650	5790	5670	89	1710	500	4240	10	1	17858304	1023	-26.28	0.44	12	0.04	-218.00	13077.00	7230	20240103	-20.75	4790	20231031	19.62	7230	-20.75	20240103	5480	4.56	20240312	7230	-20.75	20240103	4790	19.62	20231031	1.62	N	043650	500	89 억	151999	N	N	N	N
25	20240327	090458	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5710	-20	5	-0.35	16942290	2956	8.33	5820	5820	5700	7440	4020	5730	5731.49	0.85	869	5890	5810	5770	5690	5650	5790	5670	89	1710	500	4240	10	1	17858304	1020	-26.19	0.44	12	0.02	-218.00	13077.00	7230	20240103	-21.02	4790	20231031	19.21	7230	-21.02	20240103	5480	4.20	20240312	7230	-21.02	20240103	4790	19.21	20231031	1.62	N	043650	500	89 억	151999	N	N	N	N
26	20240326	160415	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5730	-20	5	-0.35	204763830	35477	95.57	5750	5850	5730	7470	4030	5750	5771.80	0.87	-2938	5943	5846	5783	5686	5623	5815	5655	89	1720	500	4250	10	1	17858304	1023	-26.28	0.44	12	0.20	-218.00	13077.00	7230	20240103	-20.75	4790	20231031	19.62	7230	-20.75	20240103	5480	4.56	20240312	7230	-20.75	20240103	4790	19.62	20231031	1.63	N	043650	500	89 억	154938	N	N	N	N
27	20240326	150450	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5740	-10	5	-0.17	187862700	32530	87.63	5750	5850	5730	7470	4030	5750	5775.06	0.87	-3449	5943	5846	5783	5686	5623	5815	5655	89	1720	500	4250	10	1	17858304	1025	-26.33	0.44	12	0.18	-218.00	13077.00	7230	20240103	-20.61	4790	20231031	19.83	7230	-20.61	20240103	5480	4.74	20240312	7230	-20.61	20240103	4790	19.83	20231031	1.63	N	043650	500	89 억	154938	N	N	N	N
28	20240326	140448	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5790	40	2	0.70	161149570	27896	75.15	5750	5850	5740	7470	4030	5750	5776.80	0.87	-3550	5943	5846	5783	5686	5623	5815	5655	89	1720	500	4250	10	1	17858304	1034	-26.56	0.44	12	0.16	-218.00	13077.00	7230	20240103	-19.92	4790	20231031	20.88	7230	-19.92	20240103	5480	5.66	20240312	7230	-19.92	20240103	4790	20.88	20231031	1.63	N	043650	500	89 억	154938	N	N	N	N
29	20240326	130446	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5780	30	2	0.52	108252300	18733	50.46	5750	5850	5740	7470	4030	5750	5778.70	0.87	-3017	5943	5846	5783	5686	5623	5815	5655	89	1720	500	4250	10	1	17858304	1032	-26.51	0.44	12	0.10	-218.00	13077.00	7230	20240103	-20.06	4790	20231031	20.67	7230	-20.06	20240103	5480	5.47	20240312	7230	-20.06	20240103	4790	20.67	20231031	1.63	N	043650	500	89 억	154938	N	N	N	N
30	20240326	120449	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5820	70	2	1.22	82011260	14194	38.24	5750	5850	5740	7470	4030	5750	5777.88	0.87	-2083	5943	5846	5783	5686	5623	5815	5655	89	1720	500	4250	10	1	17858304	1039	-26.70	0.45	12	0.08	-218.00	13077.00	7230	20240103	-19.50	4790	20231031	21.50	7230	-19.50	20240103	5480	6.20	20240312	7230	-19.50	20240103	4790	21.50	20231031	1.63	N	043650	500	89 억	154938	N	N	N	N
31	20240326	110442	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5760	10	2	0.17	54015910	9357	25.21	5750	5850	5740	7470	4030	5750	5772.78	0.87	-1294	5943	5846	5783	5686	5623	5815	5655	89	1720	500	4250	10	1	17858304	1029	-26.42	0.44	12	0.05	-218.00	13077.00	7230	20240103	-20.33	4790	20231031	20.25	7230	-20.33	20240103	5480	5.11	20240312	7230	-20.33	20240103	4790	20.25	20231031	1.63	N	043650	500	89 억	154938	N	N	N	N
32	20240326	100450	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5790	40	2	0.70	43185070	7476	20.14	5750	5850	5740	7470	4030	5750	5776.49	0.87	-358	5943	5846	5783	5686	5623	5815	5655	89	1720	500	4250	10	1	17858304	1034	-26.56	0.44	12	0.04	-218.00	13077.00	7230	20240103	-19.92	4790	20231031	20.88	7230	-19.92	20240103	5480	5.66	20240312	7230	-19.92	20240103	4790	20.88	20231031	1.63	N	043650	500	89 억	154938	N	N	N	N
33	20240326	090447	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5740	-10	5	-0.17	1609900	280	0.75	5750	5750	5740	7470	4030	5750	5749.64	0.87	-209	5943	5846	5783	5686	5623	5815	5655	89	1720	500	4250	10	1	17858304	1025	-26.33	0.44	12	0.00	-218.00	13077.00	7230	20240103	-20.61	4790	20231031	19.83	7230	-20.61	20240103	5480	4.74	20240312	7230	-20.61	20240103	4790	19.83	20231031	1.63	N	043650	500	89 억	154938	N	N	N	N
34	20240325	160503	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5750	-20	5	-0.35	212716760	36983	25.95	5820	5880	5720	7500	4040	5770	5751.75	0.97	-17755	6190	5980	5800	5590	5410	6085	5695	89	1730	500	4260	10	1	17858304	1027	-26.38	0.44	12	0.21	-218.00	13077.00	7230	20240103	-20.47	4790	20231031	20.04	7230	-20.47	20240103	5480	4.93	20240312	7230	-20.47	20240103	4790	20.04	20231031	1.63	N	043650	500	89 억	172641	N	N	N	N
35	20240325	150506	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5750	-20	5	-0.35	206277490	35865	25.16	5820	5880	5720	7500	4040	5770	5751.50	0.97	-17733	6190	5980	5800	5590	5410	6085	5695	89	1730	500	4260	10	1	17858304	1027	-26.38	0.44	12	0.20	-218.00	13077.00	7230	20240103	-20.47	4790	20231031	20.04	7230	-20.47	20240103	5480	4.93	20240312	7230	-20.47	20240103	4790	20.04	20231031	1.63	N	043650	500	89 억	172641	N	N	N	N
36	20240325	140504	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5770	0	3	0.00	198051800	34439	24.16	5820	5880	5720	7500	4040	5770	5750.80	0.97	-17574	6190	5980	5800	5590	5410	6085	5695	89	1730	500	4260	10	1	17858304	1030	-26.47	0.44	12	0.19	-218.00	13077.00	7230	20240103	-20.19	4790	20231031	20.46	7230	-20.19	20240103	5480	5.29	20240312	7230	-20.19	20240103	4790	20.46	20231031	1.63	N	043650	500	89 억	172641	N	N	N	N
37	20240325	130506	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5750	-20	5	-0.35	173414410	30149	21.15	5820	5880	5720	7500	4040	5770	5751.91	0.97	-16396	6190	5980	5800	5590	5410	6085	5695	89	1730	500	4260	10	1	17858304	1027	-26.38	0.44	12	0.17	-218.00	13077.00	7230	20240103	-20.47	4790	20231031	20.04	7230	-20.47	20240103	5480	4.93	20240312	7230	-20.47	20240103	4790	20.04	20231031	1.63	N	043650	500	89 억	172641	N	N	N	N
38	20240325	120509	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5740	-30	5	-0.52	90358850	15653	10.98	5820	5880	5730	7500	4040	5770	5772.62	0.97	-5528	6190	5980	5800	5590	5410	6085	5695	89	1730	500	4260	10	1	17858304	1025	-26.33	0.44	12	0.09	-218.00	13077.00	7230	20240103	-20.61	4790	20231031	19.83	7230	-20.61	20240103	5480	4.74	20240312	7230	-20.61	20240103	4790	19.83	20231031	1.63	N	043650	500	89 억	172641	N	N	N	N
39	20240325	110506	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5750	-20	5	-0.35	75681760	13098	9.19	5820	5880	5730	7500	4040	5770	5778.12	0.97	-4179	6190	5980	5800	5590	5410	6085	5695	89	1730	500	4260	10	1	17858304	1027	-26.38	0.44	12	0.07	-218.00	13077.00	7230	20240103	-20.47	4790	20231031	20.04	7230	-20.47	20240103	5480	4.93	20240312	7230	-20.47	20240103	4790	20.04	20231031	1.63	N	043650	500	89 억	172641	N	N	N	N
40	20240325	100505	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5750	-20	5	-0.35	57321680	9899	6.94	5820	5880	5730	7500	4040	5770	5790.65	0.97	-3966	6190	5980	5800	5590	5410	6085	5695	89	1730	500	4260	10	1	17858304	1027	-26.38	0.44	12	0.06	-218.00	13077.00	7230	20240103	-20.47	4790	20231031	20.04	7230	-20.47	20240103	5480	4.93	20240312	7230	-20.47	20240103	4790	20.04	20231031	1.63	N	043650	500	89 억	172641	N	N	N	N
41	20240325	090507	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5800	30	2	0.52	11837230	2027	1.42	5820	5880	5780	7500	4040	5770	5839.78	0.97	-1125	6190	5980	5800	5590	5410	6085	5695	89	1730	500	4260	10	1	17858304	1036	-26.61	0.44	12	0.01	-218.00	13077.00	7230	20240103	-19.78	4790	20231031	21.09	7230	-19.78	20240103	5480	5.84	20240312	7230	-19.78	20240103	4790	21.09	20231031	1.63	N	043650	500	89 억	172641	N	N	N	N
42	20240322	160505	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5770	70	2	1.23	833954550	142530	442.31	5740	6010	5620	7410	3990	5700	5851.11	0.93	6271	5800	5750	5650	5600	5500	5775	5625	89	1710	500	4210	10	1	17858304	1030	-26.47	0.44	12	0.80	-218.00	13077.00	7230	20240103	-20.19	4790	20231031	20.46	7230	-20.19	20240103	5480	5.29	20240312	7230	-20.19	20240103	4790	20.46	20231031	1.64	N	043650	500	89 억	165837	N	N	N	N
43	20240322	150508	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5780	80	2	1.40	808145850	138051	428.41	5740	6010	5620	7410	3990	5700	5853.97	0.93	5447	5800	5750	5650	5600	5500	5775	5625	89	1710	500	4210	10	1	17858304	1032	-26.51	0.44	12	0.77	-218.00	13077.00	7230	20240103	-20.06	4790	20231031	20.67	7230	-20.06	20240103	5480	5.47	20240312	7230	-20.06	20240103	4790	20.67	20231031	1.64	N	043650	500	89 억	165837	N	N	N	N
44	20240322	140503	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5840	140	2	2.46	756243430	129086	400.59	5740	6010	5620	7410	3990	5700	5858.45	0.93	3815	5800	5750	5650	5600	5500	5775	5625	89	1710	500	4210	10	1	17858304	1043	-26.79	0.45	12	0.72	-218.00	13077.00	7230	20240103	-19.23	4790	20231031	21.92	7230	-19.23	20240103	5480	6.57	20240312	7230	-19.23	20240103	4790	21.92	20231031	1.64	N	043650	500	89 억	165837	N	N	N	N
45	20240322	130505	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5830	130	2	2.28	720396050	122948	381.54	5740	6010	5620	7410	3990	5700	5859.36	0.93	5978	5800	5750	5650	5600	5500	5775	5625	89	1710	500	4210	10	1	17858304	1041	-26.74	0.45	12	0.69	-218.00	13077.00	7230	20240103	-19.36	4790	20231031	21.71	7230	-19.36	20240103	5480	6.39	20240312	7230	-19.36	20240103	4790	21.71	20231031	1.64	N	043650	500	89 억	165837	N	N	N	N
46	20240322	120500	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5780	80	2	1.40	698916880	119243	370.04	5740	6010	5620	7410	3990	5700	5861.28	0.93	6086	5800	5750	5650	5600	5500	5775	5625	89	1710	500	4210	10	1	17858304	1032	-26.51	0.44	12	0.67	-218.00	13077.00	7230	20240103	-20.06	4790	20231031	20.67	7230	-20.06	20240103	5480	5.47	20240312	7230	-20.06	20240103	4790	20.67	20231031	1.64	N	043650	500	89 억	165837	N	N	N	N
47	20240322	110506	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5840	140	2	2.46	584875480	99597	309.08	5740	6010	5620	7410	3990	5700	5872.42	0.93	-850	5800	5750	5650	5600	5500	5775	5625	89	1710	500	4210	10	1	17858304	1043	-26.79	0.45	12	0.56	-218.00	13077.00	7230	20240103	-19.23	4790	20231031	21.92	7230	-19.23	20240103	5480	6.57	20240312	7230	-19.23	20240103	4790	21.92	20231031	1.64	N	043650	500	89 억	165837	N	N	N	N
48	20240322	100502	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5700	0	3	0.00	58397780	10289	31.93	5740	5780	5620	7410	3990	5700	5675.75	0.93	1173	5800	5750	5650	5600	5500	5775	5625	89	1710	500	4210	10	1	17858304	1018	-26.15	0.44	12	0.06	-218.00	13077.00	7230	20240103	-21.16	4790	20231031	19.00	7230	-21.16	20240103	5480	4.01	20240312	7230	-21.16	20240103	4790	19.00	20231031	1.64	N	043650	500	89 억	165837	N	N	N	N
49	20240322	090500	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5700	0	3	0.00	6766060	1182	3.67	5740	5780	5650	7410	3990	5700	5724.25	0.93	-114	5800	5750	5650	5600	5500	5775	5625	89	1710	500	4210	10	1	17858304	1018	-26.15	0.44	12	0.01	-218.00	13077.00	7230	20240103	-21.16	4790	20231031	19.00	7230	-21.16	20240103	5480	4.01	20240312	7230	-21.16	20240103	4790	19.00	20231031	1.64	N	043650	500	89 억	165837	N	N	N	N
50	20240321	160500	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5700	170	2	3.07	181047450	32120	101.77	5580	5700	5550	7180	3880	5530	5636.31	0.93	-13	5603	5566	5533	5496	5463	5550	5480	89	1650	500	4090	10	1	17858304	1018	-21.92	0.42	12	0.18	-260.00	13485.00	7230	20240103	-21.16	4790	20231031	19.00	7230	-21.16	20240103	5480	4.01	20240312	7230	-21.16	20240103	4790	19.00	20231031	1.65	N	043650	500	89 억	165850	N	N	N	N
51	20240321	150501	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5700	170	2	3.07	170932020	30344	96.14	5580	5700	5550	7180	3880	5530	5633.14	0.93	854	5603	5566	5533	5496	5463	5550	5480	89	1650	500	4090	10	1	17858304	1018	-21.92	0.42	12	0.17	-260.00	13485.00	7230	20240103	-21.16	4790	20231031	19.00	7230	-21.16	20240103	5480	4.01	20240312	7230	-21.16	20240103	4790	19.00	20231031	1.65	N	043650	500	89 억	165850	N	N	N	N
52	20240321	140501	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5690	160	2	2.89	148302390	26363	83.53	5580	5700	5550	7180	3880	5530	5625.40	0.93	1660	5603	5566	5533	5496	5463	5550	5480	89	1650	500	4090	10	1	17858304	1016	-21.88	0.42	12	0.15	-260.00	13485.00	7230	20240103	-21.30	4790	20231031	18.79	7230	-21.30	20240103	5480	3.83	20240312	7230	-21.30	20240103	4790	18.79	20231031	1.65	N	043650	500	89 억	165850	N	N	N	N
53	20240321	130456	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5680	150	2	2.71	132200640	23531	74.56	5580	5690	5550	7180	3880	5530	5618.15	0.93	2610	5603	5566	5533	5496	5463	5550	5480	89	1650	500	4090	10	1	17858304	1014	-21.85	0.42	12	0.13	-260.00	13485.00	7230	20240103	-21.44	4790	20231031	18.58	7230	-21.44	20240103	5480	3.65	20240312	7230	-21.44	20240103	4790	18.58	20231031	1.65	N	043650	500	89 억	165850	N	N	N	N
54	20240321	120501	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5640	110	2	1.99	97180670	17326	54.90	5580	5640	5550	7180	3880	5530	5608.95	0.93	1090	5603	5566	5533	5496	5463	5550	5480	89	1650	500	4090	10	1	17858304	1007	-21.69	0.42	12	0.10	-260.00	13485.00	7230	20240103	-21.99	4790	20231031	17.75	7230	-21.99	20240103	5480	2.92	20240312	7230	-21.99	20240103	4790	17.75	20231031	1.65	N	043650	500	89 억	165850	N	N	N	N
55	20240321	110501	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5630	100	2	1.81	78859320	14067	44.57	5580	5630	5550	7180	3880	5530	5605.98	0.93	857	5603	5566	5533	5496	5463	5550	5480	89	1650	500	4090	10	1	17858304	1005	-21.65	0.42	12	0.08	-260.00	13485.00	7230	20240103	-22.13	4790	20231031	17.54	7230	-22.13	20240103	5480	2.74	20240312	7230	-22.13	20240103	4790	17.54	20231031	1.65	N	043650	500	89 억	165850	N	N	N	N
56	20240321	100503	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5610	80	2	1.45	48207030	8610	27.28	5580	5630	5550	7180	3880	5530	5598.96	0.93	1051	5603	5566	5533	5496	5463	5550	5480	89	1650	500	4090	10	1	17858304	1002	-21.58	0.42	12	0.05	-260.00	13485.00	7230	20240103	-22.41	4790	20231031	17.12	7230	-22.41	20240103	5480	2.37	20240312	7230	-22.41	20240103	4790	17.12	20231031	1.65	N	043650	500	89 억	165850	N	N	N	N
57	20240321	090504	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5590	60	2	1.08	1663720	298	0.94	5580	5590	5580	7180	3880	5530	5582.95	0.93	122	5603	5566	5533	5496	5463	5550	5480	89	1650	500	4090	10	1	17858304	998	-21.50	0.41	12	0.00	-260.00	13485.00	7230	20240103	-22.68	4790	20231031	16.70	7230	-22.68	20240103	5480	2.01	20240312	7230	-22.68	20240103	4790	16.70	20231031	1.65	N	043650	500	89 억	165850	N	N	N	N
58	20240320	160458	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5530	0	3	0.00	173328840	31389	106.71	5550	5570	5500	7180	3880	5530	5521.95	0.94	-1429	5650	5590	5550	5490	5450	5570	5470	89	1650	500	4090	10	1	17858304	988	-21.27	0.41	12	0.18	-260.00	13485.00	7230	20240103	-23.51	4790	20231031	15.45	7230	-23.51	20240103	5480	0.91	20240312	7230	-23.51	20240103	4790	15.45	20231031	1.65	N	043650	500	89 억	167279	N	N	N	N
59	20240320	150458	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5560	30	2	0.54	162074760	29354	99.79	5550	5570	5500	7180	3880	5530	5521.39	0.94	-1623	5650	5590	5550	5490	5450	5570	5470	89	1650	500	4090	10	1	17858304	993	-21.38	0.41	12	0.16	-260.00	13485.00	7230	20240103	-23.10	4790	20231031	16.08	7230	-23.10	20240103	5480	1.46	20240312	7230	-23.10	20240103	4790	16.08	20231031	1.65	N	043650	500	89 억	167279	N	N	N	N
60	20240320	140502	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5550	20	2	0.36	149839410	27151	92.30	5550	5570	5500	7180	3880	5530	5518.74	0.94	-1273	5650	5590	5550	5490	5450	5570	5470	89	1650	500	4090	10	1	17858304	991	-21.35	0.41	12	0.15	-260.00	13485.00	7230	20240103	-23.24	4790	20231031	15.87	7230	-23.24	20240103	5480	1.28	20240312	7230	-23.24	20240103	4790	15.87	20231031	1.65	N	043650	500	89 억	167279	N	N	N	N
61	20240320	130504	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5550	20	2	0.36	130073180	23573	80.14	5550	5570	5500	7180	3880	5530	5517.89	0.94	-1905	5650	5590	5550	5490	5450	5570	5470	89	1650	500	4090	10	1	17858304	991	-21.35	0.41	12	0.13	-260.00	13485.00	7230	20240103	-23.24	4790	20231031	15.87	7230	-23.24	20240103	5480	1.28	20240312	7230	-23.24	20240103	4790	15.87	20231031	1.65	N	043650	500	89 억	167279	N	N	N	N
62	20240320	120500	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5520	-10	5	-0.18	120922950	21921	74.52	5550	5570	5500	7180	3880	5530	5516.31	0.94	-1803	5650	5590	5550	5490	5450	5570	5470	89	1650	500	4090	10	1	17858304	986	-21.23	0.41	12	0.12	-260.00	13485.00	7230	20240103	-23.65	4790	20231031	15.24	7230	-23.65	20240103	5480	0.73	20240312	7230	-23.65	20240103	4790	15.24	20231031	1.65	N	043650	500	89 억	167279	N	N	N	N
63	20240320	110501	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5540	10	2	0.18	23905260	4304	14.63	5550	5570	5530	7180	3880	5530	5554.20	0.94	-1301	5650	5590	5550	5490	5450	5570	5470	89	1650	500	4090	10	1	17858304	989	-21.31	0.41	12	0.02	-260.00	13485.00	7230	20240103	-23.37	4790	20231031	15.66	7230	-23.37	20240103	5480	1.09	20240312	7230	-23.37	20240103	4790	15.66	20231031	1.65	N	043650	500	89 억	167279	N	N	N	N
64	20240320	100458	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5560	30	2	0.54	20108720	3619	12.30	5550	5570	5530	7180	3880	5530	5556.43	0.94	-1060	5650	5590	5550	5490	5450	5570	5470	89	1650	500	4090	10	1	17858304	993	-21.38	0.41	12	0.02	-260.00	13485.00	7230	20240103	-23.10	4790	20231031	16.08	7230	-23.10	20240103	5480	1.46	20240312	7230	-23.10	20240103	4790	16.08	20231031	1.65	N	043650	500	89 억	167279	N	N	N	N
65	20240320	090456	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5560	30	2	0.54	1115710	201	0.68	5550	5570	5550	7180	3880	5530	5550.80	0.94	-39	5650	5590	5550	5490	5450	5570	5470	89	1650	500	4090	10	1	17858304	993	-21.38	0.41	12	0.00	-260.00	13485.00	7230	20240103	-23.10	4790	20231031	16.08	7230	-23.10	20240103	5480	1.46	20240312	7230	-23.10	20240103	4790	16.08	20231031	1.65	N	043650	500	89 억	167279	N	N	N	N
66	20240319	160451	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5530	-50	5	-0.90	160369110	28996	71.05	5580	5610	5510	7250	3910	5580	5530.73	0.94	-2986	5680	5630	5600	5550	5520	5615	5535	89	1670	500	4120	10	1	17858304	988	-21.27	0.41	12	0.16	-260.00	13485.00	7230	20240103	-23.51	4790	20231031	15.45	7230	-23.51	20240103	5480	0.91	20240312	7230	-23.51	20240103	4790	15.45	20231031	1.64	N	043650	500	89 억	168627	N	N	N	N
67	20240319	150459	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5520	-60	5	-1.08	154269890	27893	68.34	5580	5610	5510	7250	3910	5580	5530.77	0.94	-2892	5680	5630	5600	5550	5520	5615	5535	89	1670	500	4120	10	1	17858304	986	-21.23	0.41	12	0.16	-260.00	13485.00	7230	20240103	-23.65	4790	20231031	15.24	7230	-23.65	20240103	5480	0.73	20240312	7230	-23.65	20240103	4790	15.24	20231031	1.64	N	043650	500	89 억	168627	N	N	N	N
68	20240319	140458	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5520	-60	5	-1.08	139876980	25287	61.96	5580	5610	5510	7250	3910	5580	5531.58	0.94	-2655	5680	5630	5600	5550	5520	5615	5535	89	1670	500	4120	10	1	17858304	986	-21.23	0.41	12	0.14	-260.00	13485.00	7230	20240103	-23.65	4790	20231031	15.24	7230	-23.65	20240103	5480	0.73	20240312	7230	-23.65	20240103	4790	15.24	20231031	1.64	N	043650	500	89 억	168627	N	N	N	N
69	20240319	130432	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5530	-50	5	-0.90	125856830	22749	55.74	5580	5610	5510	7250	3910	5580	5532.41	0.94	-1856	5680	5630	5600	5550	5520	5615	5535	89	1670	500	4120	10	1	17858304	988	-21.27	0.41	12	0.13	-260.00	13485.00	7230	20240103	-23.51	4790	20231031	15.45	7230	-23.51	20240103	5480	0.91	20240312	7230	-23.51	20240103	4790	15.45	20231031	1.64	N	043650	500	89 억	168627	N	N	N	N
70	20240319	120457	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5530	-50	5	-0.90	90465590	16340	40.04	5580	5610	5510	7250	3910	5580	5536.45	0.94	2568	5680	5630	5600	5550	5520	5615	5535	89	1670	500	4120	10	1	17858304	988	-21.27	0.41	12	0.09	-260.00	13485.00	7230	20240103	-23.51	4790	20231031	15.45	7230	-23.51	20240103	5480	0.91	20240312	7230	-23.51	20240103	4790	15.45	20231031	1.64	N	043650	500	89 억	168627	N	N	N	N
71	20240319	110457	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5530	-50	5	-0.90	83728020	15122	37.05	5580	5610	5510	7250	3910	5580	5536.84	0.94	2739	5680	5630	5600	5550	5520	5615	5535	89	1670	500	4120	10	1	17858304	988	-21.27	0.41	12	0.08	-260.00	13485.00	7230	20240103	-23.51	4790	20231031	15.45	7230	-23.51	20240103	5480	0.91	20240312	7230	-23.51	20240103	4790	15.45	20231031	1.64	N	043650	500	89 억	168627	N	N	N	N
72	20240319	100457	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5530	-50	5	-0.90	50048930	9025	22.11	5580	5610	5510	7250	3910	5580	5545.59	0.94	1262	5680	5630	5600	5550	5520	5615	5535	89	1670	500	4120	10	1	17858304	988	-21.27	0.41	12	0.05	-260.00	13485.00	7230	20240103	-23.51	4790	20231031	15.45	7230	-23.51	20240103	5480	0.91	20240312	7230	-23.51	20240103	4790	15.45	20231031	1.64	N	043650	500	89 억	168627	N	N	N	N
73	20240319	090457	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5610	30	2	0.54	2934050	526	1.29	5580	5610	5560	7250	3910	5580	5578.04	0.94	-119	5680	5630	5600	5550	5520	5615	5535	89	1670	500	4120	10	1	17858304	1002	-21.58	0.42	12	0.00	-260.00	13485.00	7230	20240103	-22.41	4790	20231031	17.12	7230	-22.41	20240103	5480	2.37	20240312	7230	-22.41	20240103	4790	17.12	20231031	1.64	N	043650	500	89 억	168627	N	N	N	N
74	20240318	160454	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5580	-40	5	-0.71	228321930	40763	143.83	5610	5650	5570	7300	3940	5620	5601.24	0.90	6743	5760	5690	5650	5580	5540	5670	5560	89	1680	500	4150	10	1	17858304	996	-21.46	0.41	12	0.23	-260.00	13485.00	7230	20240103	-22.82	4790	20231031	16.49	7230	-22.82	20240103	5480	1.82	20240312	7230	-22.82	20240103	4790	16.49	20231031	1.65	N	043650	500	89 억	161448	N	N	N	N
75	20240318	150456	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5600	-20	5	-0.36	220570500	39375	138.93	5610	5650	5570	7300	3940	5620	5601.79	0.90	6612	5760	5690	5650	5580	5540	5670	5560	89	1680	500	4150	10	1	17858304	1000	-21.54	0.42	12	0.22	-260.00	13485.00	7230	20240103	-22.54	4790	20231031	16.91	7230	-22.54	20240103	5480	2.19	20240312	7230	-22.54	20240103	4790	16.91	20231031	1.65	N	043650	500	89 억	161448	N	N	N	N
76	20240318	140454	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5600	-20	5	-0.36	203585540	36343	128.23	5610	5650	5570	7300	3940	5620	5601.78	0.90	6765	5760	5690	5650	5580	5540	5670	5560	89	1680	500	4150	10	1	17858304	1000	-21.54	0.42	12	0.20	-260.00	13485.00	7230	20240103	-22.54	4790	20231031	16.91	7230	-22.54	20240103	5480	2.19	20240312	7230	-22.54	20240103	4790	16.91	20231031	1.65	N	043650	500	89 억	161448	N	N	N	N
77	20240318	130455	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5630	10	2	0.18	81618330	14511	51.20	5610	5650	5610	7300	3940	5620	5624.58	0.90	-611	5760	5690	5650	5580	5540	5670	5560	89	1680	500	4150	10	1	17858304	1005	-21.65	0.42	12	0.08	-260.00	13485.00	7230	20240103	-22.13	4790	20231031	17.54	7230	-22.13	20240103	5480	2.74	20240312	7230	-22.13	20240103	4790	17.54	20231031	1.65	N	043650	500	89 억	161448	N	N	N	N
78	20240318	120452	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5640	20	2	0.36	74648110	13273	46.83	5610	5650	5610	7300	3940	5620	5624.06	0.90	-559	5760	5690	5650	5580	5540	5670	5560	89	1680	500	4150	10	1	17858304	1007	-21.69	0.42	12	0.07	-260.00	13485.00	7230	20240103	-21.99	4790	20231031	17.75	7230	-21.99	20240103	5480	2.92	20240312	7230	-21.99	20240103	4790	17.75	20231031	1.65	N	043650	500	89 억	161448	N	N	N	N
79	20240318	110456	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5630	10	2	0.18	54370790	9668	34.11	5610	5650	5610	7300	3940	5620	5623.79	0.90	855	5760	5690	5650	5580	5540	5670	5560	89	1680	500	4150	10	1	17858304	1005	-21.65	0.42	12	0.05	-260.00	13485.00	7230	20240103	-22.13	4790	20231031	17.54	7230	-22.13	20240103	5480	2.74	20240312	7230	-22.13	20240103	4790	17.54	20231031	1.65	N	043650	500	89 억	161448	N	N	N	N
80	20240318	100454	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5640	20	2	0.36	47246680	8402	29.65	5610	5650	5610	7300	3940	5620	5623.27	0.90	960	5760	5690	5650	5580	5540	5670	5560	89	1680	500	4150	10	1	17858304	1007	-21.69	0.42	12	0.05	-260.00	13485.00	7230	20240103	-21.99	4790	20231031	17.75	7230	-21.99	20240103	5480	2.92	20240312	7230	-21.99	20240103	4790	17.75	20231031	1.65	N	043650	500	89 억	161448	N	N	N	N
81	20240318	090453	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5620	0	3	0.00	15129830	2694	9.51	5610	5630	5610	7300	3940	5620	5616.12	0.90	1604	5760	5690	5650	5580	5540	5670	5560	89	1680	500	4150	10	1	17858304	1004	-21.62	0.42	12	0.02	-260.00	13485.00	7230	20240103	-22.27	4790	20231031	17.33	7230	-22.27	20240103	5480	2.55	20240312	7230	-22.27	20240103	4790	17.33	20231031	1.65	N	043650	500	89 억	161448	N	N	N	N
82	20240315	160448	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5620	-100	5	-1.75	159795620	28333	88.51	5630	5720	5610	7430	4010	5720	5640.24	0.90	1456	5793	5756	5703	5666	5613	5775	5685	89	1710	500	4230	10	1	17858304	1004	-21.62	0.42	12	0.16	-260.00	13485.00	7230	20240103	-22.27	4790	20231031	17.33	7230	-22.27	20240103	5480	2.55	20240312	7230	-22.27	20240103	4790	17.33	20231031	1.63	N	043650	500	89 억	159992	N	N	N	N
83	20240315	150426	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5630	-90	5	-1.57	140763820	24954	77.95	5630	5720	5610	7430	4010	5720	5640.93	0.90	1425	5793	5756	5703	5666	5613	5775	5685	89	1710	500	4230	10	1	17858304	1005	-21.65	0.42	12	0.14	-260.00	13485.00	7230	20240103	-22.13	4790	20231031	17.54	7230	-22.13	20240103	5480	2.74	20240312	7230	-22.13	20240103	4790	17.54	20231031	1.63	N	043650	500	89 억	159992	N	N	N	N
84	20240315	140424	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5670	-50	5	-0.87	119184180	21133	66.02	5630	5720	5610	7430	4010	5720	5639.72	0.90	467	5793	5756	5703	5666	5613	5775	5685	89	1710	500	4230	10	1	17858304	1013	-21.81	0.42	12	0.12	-260.00	13485.00	7230	20240103	-21.58	4790	20231031	18.37	7230	-21.58	20240103	5480	3.47	20240312	7230	-21.58	20240103	4790	18.37	20231031	1.63	N	043650	500	89 억	159992	N	N	N	N
85	20240315	130451	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5660	-60	5	-1.05	108953360	19325	60.37	5630	5720	5610	7430	4010	5720	5637.95	0.90	72	5793	5756	5703	5666	5613	5775	5685	89	1710	500	4230	10	1	17858304	1011	-21.77	0.42	12	0.11	-260.00	13485.00	7230	20240103	-21.72	4790	20231031	18.16	7230	-21.72	20240103	5480	3.28	20240312	7230	-21.72	20240103	4790	18.16	20231031	1.63	N	043650	500	89 억	159992	N	N	N	N
86	20240315	120452	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5670	-50	5	-0.87	102612280	18201	56.86	5630	5720	5610	7430	4010	5720	5637.73	0.90	169	5793	5756	5703	5666	5613	5775	5685	89	1710	500	4230	10	1	17858304	1013	-21.81	0.42	12	0.10	-260.00	13485.00	7230	20240103	-21.58	4790	20231031	18.37	7230	-21.58	20240103	5480	3.47	20240312	7230	-21.58	20240103	4790	18.37	20231031	1.63	N	043650	500	89 억	159992	N	N	N	N
87	20240315	110445	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5670	-50	5	-0.87	91663510	16261	50.80	5630	5720	5610	7430	4010	5720	5637.02	0.90	63	5793	5756	5703	5666	5613	5775	5685	89	1710	500	4230	10	1	17858304	1013	-21.81	0.42	12	0.09	-260.00	13485.00	7230	20240103	-21.58	4790	20231031	18.37	7230	-21.58	20240103	5480	3.47	20240312	7230	-21.58	20240103	4790	18.37	20231031	1.63	N	043650	500	89 억	159992	N	N	N	N
88	20240315	100449	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5690	-30	5	-0.52	71979480	12770	39.89	5630	5720	5610	7430	4010	5720	5636.61	0.90	-75	5793	5756	5703	5666	5613	5775	5685	89	1710	500	4230	10	1	17858304	1016	-21.88	0.42	12	0.07	-260.00	13485.00	7230	20240103	-21.30	4790	20231031	18.79	7230	-21.30	20240103	5480	3.83	20240312	7230	-21.30	20240103	4790	18.79	20231031	1.63	N	043650	500	89 억	159992	N	N	N	N
89	20240315	090451	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5670	-50	5	-0.87	24996740	4438	13.86	5630	5720	5630	7430	4010	5720	5632.43	0.90	213	5793	5756	5703	5666	5613	5775	5685	89	1710	500	4230	10	1	17858304	1013	-21.81	0.42	12	0.02	-260.00	13485.00	7230	20240103	-21.58	4790	20231031	18.37	7230	-21.58	20240103	5480	3.47	20240312	7230	-21.58	20240103	4790	18.37	20231031	1.63	N	043650	500	89 억	159992	N	N	N	N
90	20240314	160445	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5720	10	2	0.18	181593350	31947	60.88	5700	5740	5650	7420	4000	5710	5684.20	0.90	-1334	5936	5822	5736	5622	5536	5780	5580	89	1710	500	4220	10	1	17858304	1021	-22.00	0.42	12	0.18	-260.00	13485.00	7230	20240103	-20.89	4790	20231031	19.42	7230	-20.89	20240103	5480	4.38	20240312	7230	-20.89	20240103	4790	19.42	20231031	1.62	N	043650	500	89 억	161326	N	N	N	N
91	20240314	150447	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5680	-30	5	-0.53	169835510	29886	56.95	5700	5740	5650	7420	4000	5710	5682.78	0.90	-1334	5936	5822	5736	5622	5536	5780	5580	89	1710	500	4220	10	1	17858304	1014	-21.85	0.42	12	0.17	-260.00	13485.00	7230	20240103	-21.44	4790	20231031	18.58	7230	-21.44	20240103	5480	3.65	20240312	7230	-21.44	20240103	4790	18.58	20231031	1.62	N	043650	500	89 억	161326	N	N	N	N
92	20240314	140447	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5690	-20	5	-0.35	159915380	28142	53.63	5700	5740	5650	7420	4000	5710	5682.45	0.90	-1557	5936	5822	5736	5622	5536	5780	5580	89	1710	500	4220	10	1	17858304	1016	-21.88	0.42	12	0.16	-260.00	13485.00	7230	20240103	-21.30	4790	20231031	18.79	7230	-21.30	20240103	5480	3.83	20240312	7230	-21.30	20240103	4790	18.79	20231031	1.62	N	043650	500	89 억	161326	N	N	N	N
93	20240314	130444	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5720	10	2	0.18	115833980	20379	38.83	5700	5740	5650	7420	4000	5710	5683.99	0.90	-1632	5936	5822	5736	5622	5536	5780	5580	89	1710	500	4220	10	1	17858304	1021	-22.00	0.42	12	0.11	-260.00	13485.00	7230	20240103	-20.89	4790	20231031	19.42	7230	-20.89	20240103	5480	4.38	20240312	7230	-20.89	20240103	4790	19.42	20231031	1.62	N	043650	500	89 억	161326	N	N	N	N
94	20240314	120447	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5680	-30	5	-0.53	104147960	18324	34.92	5700	5740	5650	7420	4000	5710	5683.69	0.90	-1374	5936	5822	5736	5622	5536	5780	5580	89	1710	500	4220	10	1	17858304	1014	-21.85	0.42	12	0.10	-260.00	13485.00	7230	20240103	-21.44	4790	20231031	18.58	7230	-21.44	20240103	5480	3.65	20240312	7230	-21.44	20240103	4790	18.58	20231031	1.62	N	043650	500	89 억	161326	N	N	N	N
95	20240314	110445	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5710	0	3	0.00	72897280	12837	24.46	5700	5720	5650	7420	4000	5710	5678.69	0.90	-940	5936	5822	5736	5622	5536	5780	5580	89	1710	500	4220	10	1	17858304	1020	-21.96	0.42	12	0.07	-260.00	13485.00	7230	20240103	-21.02	4790	20231031	19.21	7230	-21.02	20240103	5480	4.20	20240312	7230	-21.02	20240103	4790	19.21	20231031	1.62	N	043650	500	89 억	161326	N	N	N	N
96	20240314	100448	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5720	10	2	0.18	46729170	8242	15.71	5700	5720	5650	7420	4000	5710	5669.64	0.90	808	5936	5822	5736	5622	5536	5780	5580	89	1710	500	4220	10	1	17858304	1021	-22.00	0.42	12	0.05	-260.00	13485.00	7230	20240103	-20.89	4790	20231031	19.42	7230	-20.89	20240103	5480	4.38	20240312	7230	-20.89	20240103	4790	19.42	20231031	1.62	N	043650	500	89 억	161326	N	N	N	N
97	20240314	090447	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5670	-40	5	-0.70	1538720	270	0.51	5700	5700	5670	7420	4000	5710	5698.96	0.90	-53	5936	5822	5736	5622	5536	5780	5580	89	1710	500	4220	10	1	17858304	1013	-21.81	0.42	12	0.00	-260.00	13485.00	7230	20240103	-21.58	4790	20231031	18.37	7230	-21.58	20240103	5480	3.47	20240312	7230	-21.58	20240103	4790	18.37	20231031	1.62	N	043650	500	89 억	161326	N	N	N	N
98	20240313	160442	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5710	-80	5	-1.38	299186030	52339	78.58	5850	5850	5650	7520	4060	5790	5716.31	0.87	5101	6103	5946	5713	5556	5323	5830	5440	89	1730	500	4280	10	1	17858304	1020	-21.96	0.42	12	0.29	-260.00	13485.00	7230	20240103	-21.02	4790	20231031	19.21	7230	-21.02	20240103	5480	4.20	20240312	7230	-21.02	20240103	4790	19.21	20231031	1.62	N	043650	500	89 억	156197	N	N	N	N
99	20240313	150441	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5700	-90	5	-1.55	290561590	50828	76.31	5850	5850	5650	7520	4060	5790	5716.57	0.87	5246	6103	5946	5713	5556	5323	5830	5440	89	1730	500	4280	10	1	17858304	1018	-21.92	0.42	12	0.28	-260.00	13485.00	7230	20240103	-21.16	4790	20231031	19.00	7230	-21.16	20240103	5480	4.01	20240312	7230	-21.16	20240103	4790	19.00	20231031	1.62	N	043650	500	89 억	156197	N	N	N	N
100	20240313	140446	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5680	-110	5	-1.90	251827690	44008	66.07	5850	5850	5650	7520	4060	5790	5722.32	0.87	2191	6103	5946	5713	5556	5323	5830	5440	89	1730	500	4280	10	1	17858304	1014	-21.85	0.42	12	0.25	-260.00	13485.00	7230	20240103	-21.44	4790	20231031	18.58	7230	-21.44	20240103	5480	3.65	20240312	7230	-21.44	20240103	4790	18.58	20231031	1.62	N	043650	500	89 억	156197	N	N	N	N
101	20240313	130448	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5710	-80	5	-1.38	222827950	38895	58.39	5850	5850	5670	7520	4060	5790	5728.96	0.87	2053	6103	5946	5713	5556	5323	5830	5440	89	1730	500	4280	10	1	17858304	1020	-21.96	0.42	12	0.22	-260.00	13485.00	7230	20240103	-21.02	4790	20231031	19.21	7230	-21.02	20240103	5480	4.20	20240312	7230	-21.02	20240103	4790	19.21	20231031	1.62	N	043650	500	89 억	156197	N	N	N	N
102	20240313	120444	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5730	-60	5	-1.04	186108570	32448	48.72	5850	5850	5680	7520	4060	5790	5735.59	0.87	3014	6103	5946	5713	5556	5323	5830	5440	89	1730	500	4280	10	1	17858304	1023	-22.04	0.42	12	0.18	-260.00	13485.00	7230	20240103	-20.75	4790	20231031	19.62	7230	-20.75	20240103	5480	4.56	20240312	7230	-20.75	20240103	4790	19.62	20231031	1.62	N	043650	500	89 억	156197	N	N	N	N
103	20240313	110442	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5750	-40	5	-0.69	133414970	23216	34.86	5850	5850	5700	7520	4060	5790	5746.68	0.87	1494	6103	5946	5713	5556	5323	5830	5440	89	1730	500	4280	10	1	17858304	1027	-22.12	0.43	12	0.13	-260.00	13485.00	7230	20240103	-20.47	4790	20231031	20.04	7230	-20.47	20240103	5480	4.93	20240312	7230	-20.47	20240103	4790	20.04	20231031	1.62	N	043650	500	89 억	156197	N	N	N	N
104	20240313	100440	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5740	-50	5	-0.86	86366240	15017	22.55	5850	5850	5720	7520	4060	5790	5751.23	0.87	1696	6103	5946	5713	5556	5323	5830	5440	89	1730	500	4280	10	1	17858304	1025	-22.08	0.43	12	0.08	-260.00	13485.00	7230	20240103	-20.61	4790	20231031	19.83	7230	-20.61	20240103	5480	4.74	20240312	7230	-20.61	20240103	4790	19.83	20231031	1.62	N	043650	500	89 억	156197	N	N	N	N
105	20240313	090443	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5790	0	3	0.00	7351620	1267	1.90	5850	5850	5780	7520	4060	5790	5802.38	0.87	-1113	6103	5946	5713	5556	5323	5830	5440	89	1730	500	4280	10	1	17858304	1034	-22.27	0.43	12	0.01	-260.00	13485.00	7230	20240103	-19.92	4790	20231031	20.88	7230	-19.92	20240103	5480	5.66	20240312	7230	-19.92	20240103	4790	20.88	20231031	1.62	N	043650	500	89 억	156197	N	N	N	N
106	20240312	160436	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5790	-70	5	-1.19	375855960	65602	227.13	5860	5870	5480	7610	4110	5860	5729.33	0.90	-4053	5953	5906	5843	5796	5733	5875	5765	89	1750	500	4330	10	1	17858304	1034	-22.27	0.43	12	0.37	-260.00	13485.00	7230	20240103	-19.92	4790	20231031	20.88	7230	-19.92	20240103	5480	5.66	20240312	7230	-19.92	20240103	4790	20.88	20231031	1.61	N	043650	500	89 억	160250	N	N	N	N
107	20240312	150436	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5700	-160	5	-2.73	366079180	63908	221.27	5860	5870	5480	7610	4110	5860	5728.22	0.90	-3940	5953	5906	5843	5796	5733	5875	5765	89	1750	500	4330	10	1	17858304	1018	-21.92	0.42	12	0.36	-260.00	13485.00	7230	20240103	-21.16	4790	20231031	19.00	7230	-21.16	20240103	5480	4.01	20240312	7230	-21.16	20240103	4790	19.00	20231031	1.61	N	043650	500	89 억	160250	N	N	N	N
108	20240312	140432	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5740	-120	5	-2.05	356062430	62155	215.20	5860	5870	5480	7610	4110	5860	5728.62	0.90	-3749	5953	5906	5843	5796	5733	5875	5765	89	1750	500	4330	10	1	17858304	1025	-22.08	0.43	12	0.35	-260.00	13485.00	7230	20240103	-20.61	4790	20231031	19.83	7230	-20.61	20240103	5480	4.74	20240312	7230	-20.61	20240103	4790	19.83	20231031	1.61	N	043650	500	89 억	160250	N	N	N	N
109	20240312	130421	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5750	-110	5	-1.88	326280530	56951	197.18	5860	5870	5480	7610	4110	5860	5729.14	0.90	-3192	5953	5906	5843	5796	5733	5875	5765	89	1750	500	4330	10	1	17858304	1027	-22.12	0.43	12	0.32	-260.00	13485.00	7230	20240103	-20.47	4790	20231031	20.04	7230	-20.47	20240103	5480	4.93	20240312	7230	-20.47	20240103	4790	20.04	20231031	1.61	N	043650	500	89 억	160250	N	N	N	N
110	20240312	120439	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5730	-130	5	-2.22	309477840	54016	187.02	5860	5870	5480	7610	4110	5860	5729.37	0.90	-2987	5953	5906	5843	5796	5733	5875	5765	89	1750	500	4330	10	1	17858304	1023	-22.04	0.42	12	0.30	-260.00	13485.00	7230	20240103	-20.75	4790	20231031	19.62	7230	-20.75	20240103	5480	4.56	20240312	7230	-20.75	20240103	4790	19.62	20231031	1.61	N	043650	500	89 억	160250	N	N	N	N
111	20240312	110438	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5710	-150	5	-2.56	293510860	51227	177.36	5860	5870	5480	7610	4110	5860	5729.61	0.90	-2494	5953	5906	5843	5796	5733	5875	5765	89	1750	500	4330	10	1	17858304	1020	-21.96	0.42	12	0.29	-260.00	13485.00	7230	20240103	-21.02	4790	20231031	19.21	7230	-21.02	20240103	5480	4.20	20240312	7230	-21.02	20240103	4790	19.21	20231031	1.61	N	043650	500	89 억	160250	N	N	N	N
112	20240312	100436	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5730	-130	5	-2.22	216165970	37675	130.44	5860	5870	5480	7610	4110	5860	5737.65	0.90	-84	5953	5906	5843	5796	5733	5875	5765	89	1750	500	4330	10	1	17858304	1023	-22.04	0.42	12	0.21	-260.00	13485.00	7230	20240103	-20.75	4790	20231031	19.62	7230	-20.75	20240103	5480	4.56	20240312	7230	-20.75	20240103	4790	19.62	20231031	1.61	N	043650	500	89 억	160250	N	N	N	N
113	20240312	090436	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5870	10	2	0.17	3734520	640	2.22	5860	5870	5810	7610	4110	5860	5835.19	0.90	-12	5953	5906	5843	5796	5733	5875	5765	89	1750	500	4330	10	1	17858304	1048	-22.58	0.44	12	0.00	-260.00	13485.00	7230	20240103	-18.81	4790	20231031	22.55	7230	-18.81	20240103	5740	2.26	20240307	7230	-18.81	20240103	4790	22.55	20231031	1.61	N	043650	500	89 억	160250	N	N	N	N
114	20240311	160435	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5860	0	3	0.00	168510360	28829	98.20	5890	5890	5780	7610	4110	5860	5845.17	0.91	-2268	5926	5892	5826	5792	5726	5910	5810	89	1750	500	4330	10	1	17858304	1046	-22.54	0.43	12	0.16	-260.00	13485.00	7240	20230306	-19.06	4790	20231031	22.34	7230	-18.95	20240103	5740	2.09	20240307	7230	-18.95	20240103	4790	22.34	20231031	1.61	N	043650	500	89 억	162798	N	N	N	N
115	20240311	150436	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5840	-20	5	-0.34	165259560	28274	96.31	5890	5890	5780	7610	4110	5860	5844.93	0.91	-2235	5926	5892	5826	5792	5726	5910	5810	89	1750	500	4330	10	1	17858304	1043	-22.46	0.43	12	0.16	-260.00	13485.00	7240	20230306	-19.34	4790	20231031	21.92	7230	-19.23	20240103	5740	1.74	20240307	7230	-19.23	20240103	4790	21.92	20231031	1.61	N	043650	500	89 억	162798	N	N	N	N
116	20240311	140433	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5870	10	2	0.17	82466810	14064	47.91	5890	5890	5820	7610	4110	5860	5863.68	0.91	-2955	5926	5892	5826	5792	5726	5910	5810	89	1750	500	4330	10	1	17858304	1048	-22.58	0.44	12	0.08	-260.00	13485.00	7240	20230306	-18.92	4790	20231031	22.55	7230	-18.81	20240103	5740	2.26	20240307	7230	-18.81	20240103	4790	22.55	20231031	1.61	N	043650	500	89 억	162798	N	N	N	N
117	20240311	130437	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5880	20	2	0.34	78351760	13363	45.52	5890	5890	5820	7610	4110	5860	5863.34	0.91	-2862	5926	5892	5826	5792	5726	5910	5810	89	1750	500	4330	10	1	17858304	1050	-22.62	0.44	12	0.07	-260.00	13485.00	7240	20230306	-18.78	4790	20231031	22.76	7230	-18.67	20240103	5740	2.44	20240307	7230	-18.67	20240103	4790	22.76	20231031	1.61	N	043650	500	89 억	162798	N	N	N	N
118	20240311	120437	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5840	-20	5	-0.34	58487360	9979	33.99	5890	5890	5820	7610	4110	5860	5861.04	0.91	-2724	5926	5892	5826	5792	5726	5910	5810	89	1750	500	4330	10	1	17858304	1043	-22.46	0.43	12	0.06	-260.00	13485.00	7240	20230306	-19.34	4790	20231031	21.92	7230	-19.23	20240103	5740	1.74	20240307	7230	-19.23	20240103	4790	21.92	20231031	1.61	N	043650	500	89 억	162798	N	N	N	N
119	20240311	110432	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5870	10	2	0.17	47779660	8149	27.76	5890	5890	5820	7610	4110	5860	5863.25	0.91	-2611	5926	5892	5826	5792	5726	5910	5810	89	1750	500	4330	10	1	17858304	1048	-22.58	0.44	12	0.05	-260.00	13485.00	7240	20230306	-18.92	4790	20231031	22.55	7230	-18.81	20240103	5740	2.26	20240307	7230	-18.81	20240103	4790	22.55	20231031	1.61	N	043650	500	89 억	162798	N	N	N	N
120	20240311	100428	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5880	20	2	0.34	33805500	5768	19.65	5890	5890	5820	7610	4110	5860	5860.87	0.91	-2591	5926	5892	5826	5792	5726	5910	5810	89	1750	500	4330	10	1	17858304	1050	-22.62	0.44	12	0.03	-260.00	13485.00	7240	20230306	-18.78	4790	20231031	22.76	7230	-18.67	20240103	5740	2.44	20240307	7230	-18.67	20240103	4790	22.76	20231031	1.61	N	043650	500	89 억	162798	N	N	N	N
121	20240311	090430	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5820	-40	5	-0.68	6673750	1137	3.87	5890	5890	5820	7610	4110	5860	5869.61	0.91	-643	5926	5892	5826	5792	5726	5910	5810	89	1750	500	4330	10	1	17858304	1039	-22.38	0.43	12	0.01	-260.00	13485.00	7240	20230306	-19.61	4790	20231031	21.50	7230	-19.50	20240103	5740	1.39	20240307	7230	-19.50	20240103	4790	21.50	20231031	1.61	N	043650	500	89 억	162798	N	N	N	N
122	20240308	160434	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5860	90	2	1.56	170308910	29326	42.61	5770	5860	5760	7500	4040	5770	5806.59	0.91	-2470	5976	5872	5806	5702	5636	5840	5670	89	1730	500	4260	10	1	17858304	1046	-22.54	0.43	12	0.16	-260.00	13485.00	7240	20230306	-19.06	4790	20231031	22.34	7230	-18.95	20240103	5740	2.09	20240307	7230	-18.95	20240103	4790	22.34	20231031	1.58	N	043650	500	89 억	163128	N	N	N	N
123	20240308	150432	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5840	70	2	1.21	159780180	27525	39.99	5770	5860	5760	7500	4040	5770	5804.93	0.91	-2564	5976	5872	5806	5702	5636	5840	5670	89	1730	500	4260	10	1	17858304	1043	-22.46	0.43	12	0.15	-260.00	13485.00	7240	20230306	-19.34	4790	20231031	21.92	7230	-19.23	20240103	5740	1.74	20240307	7230	-19.23	20240103	4790	21.92	20231031	1.58	N	043650	500	89 억	163128	N	N	N	N
124	20240308	140431	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5820	50	2	0.87	141682610	24426	35.49	5770	5860	5760	7500	4040	5770	5800.50	0.91	-2548	5976	5872	5806	5702	5636	5840	5670	89	1730	500	4260	10	1	17858304	1039	-22.38	0.43	12	0.14	-260.00	13485.00	7240	20230306	-19.61	4790	20231031	21.50	7230	-19.50	20240103	5740	1.39	20240307	7230	-19.50	20240103	4790	21.50	20231031	1.58	N	043650	500	89 억	163128	N	N	N	N
125	20240308	130430	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5820	50	2	0.87	118765240	20495	29.78	5770	5860	5760	7500	4040	5770	5794.86	0.91	-2483	5976	5872	5806	5702	5636	5840	5670	89	1730	500	4260	10	1	17858304	1039	-22.38	0.43	12	0.11	-260.00	13485.00	7240	20230306	-19.61	4790	20231031	21.50	7230	-19.50	20240103	5740	1.39	20240307	7230	-19.50	20240103	4790	21.50	20231031	1.58	N	043650	500	89 억	163128	N	N	N	N
126	20240308	120432	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5820	50	2	0.87	97160720	16772	24.37	5770	5860	5760	7500	4040	5770	5793.05	0.91	-2349	5976	5872	5806	5702	5636	5840	5670	89	1730	500	4260	10	1	17858304	1039	-22.38	0.43	12	0.09	-260.00	13485.00	7240	20230306	-19.61	4790	20231031	21.50	7230	-19.50	20240103	5740	1.39	20240307	7230	-19.50	20240103	4790	21.50	20231031	1.58	N	043650	500	89 억	163128	N	N	N	N
127	20240308	110431	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5780	10	2	0.17	80529820	13910	20.21	5770	5860	5760	7500	4040	5770	5789.37	0.91	-2783	5976	5872	5806	5702	5636	5840	5670	89	1730	500	4260	10	1	17858304	1032	-22.23	0.43	12	0.08	-260.00	13485.00	7240	20230306	-20.17	4790	20231031	20.67	7230	-20.06	20240103	5740	0.70	20240307	7230	-20.06	20240103	4790	20.67	20231031	1.58	N	043650	500	89 억	163128	N	N	N	N
128	20240308	100427	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5820	50	2	0.87	52823580	9128	13.26	5770	5860	5760	7500	4040	5770	5787.01	0.91	-2623	5976	5872	5806	5702	5636	5840	5670	89	1730	500	4260	10	1	17858304	1039	-22.38	0.43	12	0.05	-260.00	13485.00	7240	20230306	-19.61	4790	20231031	21.50	7230	-19.50	20240103	5740	1.39	20240307	7230	-19.50	20240103	4790	21.50	20231031	1.58	N	043650	500	89 억	163128	N	N	N	N
129	20240308	090428	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5790	20	2	0.35	5544870	957	1.39	5770	5860	5770	7500	4040	5770	5794.37	0.91	-226	5976	5872	5806	5702	5636	5840	5670	89	1730	500	4260	10	1	17858304	1034	-22.27	0.43	12	0.01	-260.00	13485.00	7240	20230306	-20.03	4790	20231031	20.88	7230	-19.92	20240103	5740	0.87	20240307	7230	-19.92	20240103	4790	20.88	20231031	1.58	N	043650	500	89 억	163128	N	N	N	N
130	20240307	160429	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5770	-70	5	-1.20	399316200	68788	84.83	5840	5910	5740	7590	4090	5840	5805.03	0.89	3457	5986	5912	5846	5772	5706	5910	5770	89	1750	500	4320	10	1	17858304	1030	-22.19	0.43	12	0.39	-260.00	13485.00	7240	20230306	-20.30	4790	20231031	20.46	7230	-20.19	20240103	5740	0.52	20240307	7230	-20.19	20240103	4790	20.46	20231031	1.59	N	043650	500	89 억	159671	N	N	N	N
131	20240307	150411	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5760	-80	5	-1.37	378230110	65123	80.31	5840	5910	5740	7590	4090	5840	5807.93	0.89	2584	5986	5912	5846	5772	5706	5910	5770	89	1750	500	4320	10	1	17858304	1029	-22.15	0.43	12	0.36	-260.00	13485.00	7240	20230306	-20.44	4790	20231031	20.25	7230	-20.33	20240103	5740	0.35	20240307	7230	-20.33	20240103	4790	20.25	20231031	1.59	N	043650	500	89 억	159671	N	N	N	N
132	20240307	140422	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5780	-60	5	-1.03	366119760	63024	77.72	5840	5910	5740	7590	4090	5840	5809.21	0.89	2706	5986	5912	5846	5772	5706	5910	5770	89	1750	500	4320	10	1	17858304	1032	-22.23	0.43	12	0.35	-260.00	13485.00	7240	20230306	-20.17	4790	20231031	20.67	7230	-20.06	20240103	5740	0.70	20240307	7230	-20.06	20240103	4790	20.67	20231031	1.59	N	043650	500	89 억	159671	N	N	N	N
133	20240307	130425	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5780	-60	5	-1.03	352323290	60634	74.77	5840	5910	5740	7590	4090	5840	5810.66	0.89	2878	5986	5912	5846	5772	5706	5910	5770	89	1750	500	4320	10	1	17858304	1032	-22.23	0.43	12	0.34	-260.00	13485.00	7240	20230306	-20.17	4790	20231031	20.67	7230	-20.06	20240103	5740	0.70	20240307	7230	-20.06	20240103	4790	20.67	20231031	1.59	N	043650	500	89 억	159671	N	N	N	N
134	20240307	120428	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5800	-40	5	-0.68	296036720	50867	62.73	5840	5910	5750	7590	4090	5840	5819.82	0.89	2408	5986	5912	5846	5772	5706	5910	5770	89	1750	500	4320	10	1	17858304	1036	-22.31	0.43	12	0.28	-260.00	13485.00	7240	20230306	-19.89	4790	20231031	21.09	7230	-19.78	20240103	5750	0.87	20240307	7230	-19.78	20240103	4790	21.09	20231031	1.59	N	043650	500	89 억	159671	N	N	N	N
135	20240307	110429	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5830	-10	5	-0.17	279827060	48072	59.28	5840	5910	5750	7590	4090	5840	5821.00	0.89	2893	5986	5912	5846	5772	5706	5910	5770	89	1750	500	4320	10	1	17858304	1041	-22.42	0.43	12	0.27	-260.00	13485.00	7240	20230306	-19.48	4790	20231031	21.71	7230	-19.36	20240103	5750	1.39	20240307	7230	-19.36	20240103	4790	21.71	20231031	1.59	N	043650	500	89 억	159671	N	N	N	N
136	20240307	100427	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5810	-30	5	-0.51	163748700	27977	34.50	5840	5910	5800	7590	4090	5840	5852.98	0.89	-1207	5986	5912	5846	5772	5706	5910	5770	89	1750	500	4320	10	1	17858304	1038	-22.35	0.43	12	0.16	-260.00	13485.00	7240	20230306	-19.75	4790	20231031	21.29	7230	-19.64	20240103	5780	0.52	20240306	7230	-19.64	20240103	4790	21.29	20231031	1.59	N	043650	500	89 억	159671	N	N	N	N
137	20240307	090426	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5880	40	2	0.68	2141020	365	0.45	5840	5880	5840	7590	4090	5840	5865.81	0.89	-19	5986	5912	5846	5772	5706	5910	5770	89	1750	500	4320	10	1	17858304	1050	-22.62	0.44	12	0.00	-260.00	13485.00	7240	20230306	-18.78	4790	20231031	22.76	7230	-18.67	20240103	5780	1.73	20240306	7230	-18.67	20240103	4790	22.76	20231031	1.59	N	043650	500	89 억	159671	N	N	N	N
138	20240306	160427	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5840	-70	5	-1.18	471863810	81033	144.70	5840	5920	5780	7680	4140	5910	5823.08	0.88	1088	6083	5996	5953	5866	5823	5975	5845	89	1770	500	4370	10	1	17858304	1043	-22.46	0.43	12	0.45	-260.00	13485.00	7240	20230306	-19.34	4790	20231031	21.92	7230	-19.23	20240103	5780	1.04	20240306	7240	-19.34	20230306	4790	21.92	20231031	1.57	N	043650	500	89 억	156833	N	N	N	N
139	20240306	150425	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5850	-60	5	-1.02	458832770	78803	140.72	5840	5920	5780	7680	4140	5910	5822.53	0.88	947	6083	5996	5953	5866	5823	5975	5845	89	1770	500	4370	10	1	17858304	1045	-22.50	0.43	12	0.44	-260.00	13485.00	7240	20230306	-19.20	4790	20231031	22.13	7230	-19.09	20240103	5780	1.21	20240306	7240	-19.20	20230306	4790	22.13	20231031	1.57	N	043650	500	89 억	156833	N	N	N	N
140	20240306	140426	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5820	-90	5	-1.52	441278230	75797	135.35	5840	5920	5780	7680	4140	5910	5821.84	0.88	947	6083	5996	5953	5866	5823	5975	5845	89	1770	500	4370	10	1	17858304	1039	-22.38	0.43	12	0.42	-260.00	13485.00	7240	20230306	-19.61	4790	20231031	21.50	7230	-19.50	20240103	5780	0.69	20240306	7240	-19.61	20230306	4790	21.50	20231031	1.57	N	043650	500	89 억	156833	N	N	N	N
141	20240306	130426	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5820	-90	5	-1.52	428256910	73561	131.36	5840	5920	5780	7680	4140	5910	5821.79	0.88	1704	6083	5996	5953	5866	5823	5975	5845	89	1770	500	4370	10	1	17858304	1039	-22.38	0.43	12	0.41	-260.00	13485.00	7240	20230306	-19.61	4790	20231031	21.50	7230	-19.50	20240103	5780	0.69	20240306	7240	-19.61	20230306	4790	21.50	20231031	1.57	N	043650	500	89 억	156833	N	N	N	N
142	20240306	120426	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5810	-100	5	-1.69	402448470	69117	123.42	5840	5920	5780	7680	4140	5910	5822.71	0.88	3535	6083	5996	5953	5866	5823	5975	5845	89	1770	500	4370	10	1	17858304	1038	-22.35	0.43	12	0.39	-260.00	13485.00	7240	20230306	-19.75	4790	20231031	21.29	7230	-19.64	20240103	5780	0.52	20240306	7240	-19.75	20230306	4790	21.29	20231031	1.57	N	043650	500	89 억	156833	N	N	N	N
143	20240306	110425	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5830	-80	5	-1.35	324429650	55665	99.40	5840	5920	5800	7680	4140	5910	5828.25	0.88	7685	6083	5996	5953	5866	5823	5975	5845	89	1770	500	4370	10	1	17858304	1041	-22.42	0.43	12	0.31	-260.00	13485.00	7240	20230306	-19.48	4790	20231031	21.71	7230	-19.36	20240103	5800	0.52	20240306	7240	-19.48	20230306	4790	21.71	20231031	1.57	N	043650	500	89 억	156833	N	N	N	N
144	20240306	100418	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5820	-90	5	-1.52	224828710	38574	68.88	5840	5920	5800	7680	4140	5910	5828.50	0.88	8785	6083	5996	5953	5866	5823	5975	5845	89	1770	500	4370	10	1	17858304	1039	-22.38	0.43	12	0.22	-260.00	13485.00	7240	20230306	-19.61	4790	20231031	21.50	7230	-19.50	20240103	5800	0.34	20240306	7240	-19.61	20230306	4790	21.50	20231031	1.57	N	043650	500	89 억	156833	N	N	N	N
145	20240306	090425	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5850	-60	5	-1.02	35743930	6112	10.91	5840	5920	5830	7680	4140	5910	5848.16	0.88	1262	6083	5996	5953	5866	5823	5975	5845	89	1770	500	4370	10	1	17858304	1045	-22.50	0.43	12	0.03	-260.00	13485.00	7240	20230306	-19.20	4790	20231031	22.13	7230	-19.09	20240103	5830	0.34	20240306	7240	-19.20	20230306	4790	22.13	20231031	1.57	N	043650	500	89 억	156833	N	N	N	N
146	20240305	160422	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5910	-90	5	-1.50	332870010	55747	56.09	5980	6040	5910	7800	4200	6000	5971.26	0.94	-10365	6140	6070	6030	5960	5920	6050	5940	89	1800	500	4440	10	1	17858304	1055	-22.73	0.44	12	0.31	-260.00	13485.00	7240	20230306	-18.37	4790	20231031	23.38	7230	-18.26	20240103	5910	0.00	20240305	7240	-18.37	20230306	4790	23.38	20231031	1.57	N	043650	500	89 억	167197	N	N	N	N
147	20240305	150423	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5950	-50	5	-0.83	275979170	46147	46.43	5980	6040	5950	7800	4200	6000	5980.44	0.94	-10247	6140	6070	6030	5960	5920	6050	5940	89	1800	500	4440	10	1	17858304	1063	-22.88	0.44	12	0.26	-260.00	13485.00	7240	20230306	-17.82	4790	20231031	24.22	7230	-17.70	20240103	5910	0.68	20240102	7240	-17.82	20230306	4790	24.22	20231031	1.57	N	043650	500	89 억	167197	N	N	N	N
148	20240305	140417	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5970	-30	5	-0.50	194074980	32407	32.61	5980	6040	5970	7800	4200	6000	5988.67	0.94	-8867	6140	6070	6030	5960	5920	6050	5940	89	1800	500	4440	10	1	17858304	1066	-22.96	0.44	12	0.18	-260.00	13485.00	7240	20230306	-17.54	4790	20231031	24.63	7230	-17.43	20240103	5910	1.02	20240102	7240	-17.54	20230306	4790	24.63	20231031	1.57	N	043650	500	89 억	167197	N	N	N	N
149	20240305	130421	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5990	-10	5	-0.17	142575160	23798	23.94	5980	6040	5970	7800	4200	6000	5991.06	0.94	-5831	6140	6070	6030	5960	5920	6050	5940	89	1800	500	4440	10	1	17858304	1070	-23.04	0.44	12	0.13	-260.00	13485.00	7240	20230306	-17.27	4790	20231031	25.05	7230	-17.15	20240103	5910	1.35	20240102	7240	-17.27	20230306	4790	25.05	20231031	1.57	N	043650	500	89 억	167197	N	N	N	N
150	20240305	120420	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5990	-10	5	-0.17	126420240	21101	21.23	5980	6040	5970	7800	4200	6000	5991.20	0.94	-4885	6140	6070	6030	5960	5920	6050	5940	89	1800	500	4440	10	1	17858304	1070	-23.04	0.44	12	0.12	-260.00	13485.00	7240	20230306	-17.27	4790	20231031	25.05	7230	-17.15	20240103	5910	1.35	20240102	7240	-17.27	20230306	4790	25.05	20231031	1.57	N	043650	500	89 억	167197	N	N	N	N
151	20240305	110422	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6020	20	2	0.33	112365880	18755	18.87	5980	6040	5970	7800	4200	6000	5991.25	0.94	-4822	6140	6070	6030	5960	5920	6050	5940	89	1800	500	4440	10	1	17858304	1075	-23.15	0.45	12	0.11	-260.00	13485.00	7240	20230306	-16.85	4790	20231031	25.68	7230	-16.74	20240103	5910	1.86	20240102	7240	-16.85	20230306	4790	25.68	20231031	1.57	N	043650	500	89 억	167197	N	N	N	N
152	20240305	100418	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6020	20	2	0.33	58341320	9738	9.80	5980	6040	5970	7800	4200	6000	5991.10	0.94	-2965	6140	6070	6030	5960	5920	6050	5940	89	1800	500	4440	10	1	17858304	1075	-23.15	0.45	12	0.05	-260.00	13485.00	7240	20230306	-16.85	4790	20231031	25.68	7230	-16.74	20240103	5910	1.86	20240102	7240	-16.85	20230306	4790	25.68	20231031	1.57	N	043650	500	89 억	167197	N	N	N	N
153	20240305	090419	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5990	-10	5	-0.17	4639210	775	0.78	5980	6040	5980	7800	4200	6000	5986.06	0.94	-49	6140	6070	6030	5960	5920	6050	5940	89	1800	500	4440	10	1	17858304	1070	-23.04	0.44	12	0.00	-260.00	13485.00	7240	20230306	-17.27	4790	20231031	25.05	7230	-17.15	20240103	5910	1.35	20240102	7240	-17.27	20230306	4790	25.05	20231031	1.57	N	043650	500	89 억	167197	N	N	N	N
154	20240304	160419	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6000	-40	5	-0.66	597825300	99165	149.56	6040	6100	5990	7850	4230	6040	6028.59	0.90	6429	6173	6106	6063	5996	5953	6085	5975	89	1810	500	4460	10	1	17858304	1071	-23.08	0.44	12	0.56	-260.00	13485.00	7240	20230306	-17.13	4790	20231031	25.26	7230	-17.01	20240103	5910	1.52	20240102	7240	-17.13	20230306	4790	25.26	20231031	1.56	N	043650	500	89 억	160768	N	N	N	N
155	20240304	150417	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6000	-40	5	-0.66	559199620	92726	139.85	6040	6100	5990	7850	4230	6040	6030.67	0.90	4991	6173	6106	6063	5996	5953	6085	5975	89	1810	500	4460	10	1	17858304	1071	-23.08	0.44	12	0.52	-260.00	13485.00	7240	20230306	-17.13	4790	20231031	25.26	7230	-17.01	20240103	5910	1.52	20240102	7240	-17.13	20230306	4790	25.26	20231031	1.56	N	043650	500	89 억	160768	N	N	N	N
156	20240304	140354	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6060	20	2	0.33	406917370	67416	101.68	6040	6100	5990	7850	4230	6040	6035.92	0.90	4698	6173	6106	6063	5996	5953	6085	5975	89	1810	500	4460	10	1	17858304	1082	-23.31	0.45	12	0.38	-260.00	13485.00	7240	20230306	-16.30	4790	20231031	26.51	7230	-16.18	20240103	5910	2.54	20240102	7240	-16.30	20230306	4790	26.51	20231031	1.56	N	043650	500	89 억	160768	N	N	N	N
157	20240304	130414	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6030	-10	5	-0.17	362336400	60069	90.59	6040	6090	5990	7850	4230	6040	6032.00	0.90	6024	6173	6106	6063	5996	5953	6085	5975	89	1810	500	4460	10	1	17858304	1077	-23.19	0.45	12	0.34	-260.00	13485.00	7240	20230306	-16.71	4790	20231031	25.89	7230	-16.60	20240103	5910	2.03	20240102	7240	-16.71	20230306	4790	25.89	20231031	1.56	N	043650	500	89 억	160768	N	N	N	N
158	20240304	120356	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6040	0	3	0.00	310584140	51487	77.65	6040	6090	5990	7850	4230	6040	6032.28	0.90	6710	6173	6106	6063	5996	5953	6085	5975	89	1810	500	4460	10	1	17858304	1079	-23.23	0.45	12	0.29	-260.00	13485.00	7240	20230306	-16.57	4790	20231031	26.10	7230	-16.46	20240103	5910	2.20	20240102	7240	-16.57	20230306	4790	26.10	20231031	1.56	N	043650	500	89 억	160768	N	N	N	N
159	20240304	110413	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6070	30	2	0.50	259299660	42995	64.84	6040	6090	5990	7850	4230	6040	6030.93	0.90	6133	6173	6106	6063	5996	5953	6085	5975	89	1810	500	4460	10	1	17858304	1084	-23.35	0.45	12	0.24	-260.00	13485.00	7240	20230306	-16.16	4790	20231031	26.72	7230	-16.04	20240103	5910	2.71	20240102	7240	-16.16	20230306	4790	26.72	20231031	1.56	N	043650	500	89 억	160768	N	N	N	N
160	20240304	100411	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6050	10	2	0.17	151834330	25208	38.02	6040	6090	5990	7850	4230	6040	6023.26	0.90	3488	6173	6106	6063	5996	5953	6085	5975	89	1810	500	4460	10	1	17858304	1080	-23.27	0.45	12	0.14	-260.00	13485.00	7240	20230306	-16.44	4790	20231031	26.30	7230	-16.32	20240103	5910	2.37	20240102	7240	-16.44	20230306	4790	26.30	20231031	1.56	N	043650	500	89 억	160768	N	N	N	N
161	20240304	090413	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6040	0	3	0.00	42487430	7056	10.64	6040	6050	6000	7850	4230	6040	6021.46	0.90	188	6173	6106	6063	5996	5953	6085	5975	89	1810	500	4460	10	1	17858304	1079	-23.23	0.45	12	0.04	-260.00	13485.00	7240	20230306	-16.57	4790	20231031	26.10	7230	-16.46	20240103	5910	2.20	20240102	7240	-16.57	20230306	4790	26.10	20231031	1.56	N	043650	500	89 억	160768	N	N	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History