KissMeData/276730/price/prices-20240301.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

67 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	marketWarningCode	shortOverheated
2	20240329	161044	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1423	25	2	1.79	614716003	429822	80.24	1401	1500	1396	1817	979	1398	1430.16	1.10	-7040	1534	1466	1431	1363	1328	1448	1345	292	419	500	1030	1	1	58454091	832	-6.53	4.56	12	0.74	-218.00	312.00	2080	20230412	-31.59	891	20240125	59.71	1600	-11.06	20240322	891	59.71	20240125	2080	-31.59	20230412	891	59.71	20240125	0.01	N	276730	500	292 억	643983	N	N	N	00	N
3	20240329	151046	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1403	5	2	0.36	547029094	381701	71.26	1401	1500	1396	1817	979	1398	1433.14	1.10	3195	1534	1466	1431	1363	1328	1448	1345	292	419	500	1030	1	1	58454091	820	-6.44	4.50	12	0.65	-218.00	312.00	2080	20230412	-32.55	891	20240125	57.46	1600	-12.31	20240322	891	57.46	20240125	2080	-32.55	20230412	891	57.46	20240125	0.01	N	276730	500	292 억	643983	N	N	N	00	N
4	20240329	141042	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1418	20	2	1.43	425441118	295145	55.10	1401	1500	1401	1817	979	1398	1441.46	1.10	37010	1534	1466	1431	1363	1328	1448	1345	292	419	500	1030	1	1	58454091	829	-6.50	4.54	12	0.50	-218.00	312.00	2080	20230412	-31.83	891	20240125	59.15	1600	-11.38	20240322	891	59.15	20240125	2080	-31.83	20230412	891	59.15	20240125	0.01	N	276730	500	292 억	643983	N	N	N	00	N
5	20240329	131026	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1435	37	2	2.65	352741649	244205	45.59	1401	1500	1401	1817	979	1398	1444.45	1.10	67699	1534	1466	1431	1363	1328	1448	1345	292	419	500	1030	1	1	58454091	839	-6.58	4.60	12	0.42	-218.00	312.00	2080	20230412	-31.01	891	20240125	61.05	1600	-10.31	20240322	891	61.05	20240125	2080	-31.01	20230412	891	61.05	20240125	0.01	N	276730	500	292 억	643983	N	N	N	00	N
6	20240329	121036	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1459	61	2	4.36	250880170	173308	32.35	1401	1500	1401	1817	979	1398	1447.60	1.10	35125	1534	1466	1431	1363	1328	1448	1345	292	419	500	1030	1	1	58454091	853	-6.69	4.68	12	0.30	-218.00	312.00	2080	20230412	-29.86	891	20240125	63.75	1600	-8.81	20240322	891	63.75	20240125	2080	-29.86	20230412	891	63.75	20240125	0.01	N	276730	500	292 억	643983	N	N	N	00	N
7	20240329	111024	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1450	52	2	3.72	207380769	143350	26.76	1401	1500	1401	1817	979	1398	1446.67	1.10	21915	1534	1466	1431	1363	1328	1448	1345	292	419	500	1030	1	1	58454091	848	-6.65	4.65	12	0.25	-218.00	312.00	2080	20230412	-30.29	891	20240125	62.74	1600	-9.38	20240322	891	62.74	20240125	2080	-30.29	20230412	891	62.74	20240125	0.01	N	276730	500	292 억	643983	N	N	N	00	N
8	20240329	101024	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1472	74	2	5.29	177974764	123257	23.01	1401	1500	1401	1817	979	1398	1443.93	1.10	12796	1534	1466	1431	1363	1328	1448	1345	292	419	500	1030	1	1	58454091	860	-6.75	4.72	12	0.21	-218.00	312.00	2080	20230412	-29.23	891	20240125	65.21	1600	-8.00	20240322	891	65.21	20240125	2080	-29.23	20230412	891	65.21	20240125	0.01	N	276730	500	292 억	643983	N	N	N	00	N
9	20240329	091025	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1409	11	2	0.79	31358586	22039	4.11	1401	1500	1401	1817	979	1398	1422.87	1.10	-7409	1534	1466	1431	1363	1328	1448	1345	292	419	500	1030	1	1	58454091	824	-6.46	4.52	12	0.04	-218.00	312.00	2080	20230412	-32.26	891	20240125	58.14	1600	-11.94	20240322	891	58.14	20240125	2080	-32.26	20230412	891	58.14	20240125	0.01	N	276730	500	292 억	643983	N	N	N	00	N
10	20240328	161032	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1398	-72	5	-4.90	765315780	535557	82.17	1454	1499	1396	1911	1029	1470	1429.01	1.37	-158888	1546	1508	1454	1416	1362	1527	1435	292	441	500	1080	1	1	58454091	817	-6.41	4.48	12	0.92	-218.00	312.00	2080	20230412	-32.79	891	20240125	56.90	1600	-12.62	20240322	891	56.90	20240125	2080	-32.79	20230412	891	56.90	20240125	0.01	N	276730	500	292 억	803208	N	N	N	00	N
11	20240328	151032	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1406	-64	5	-4.35	660217259	460513	70.66	1454	1499	1399	1911	1029	1470	1433.66	1.37	-102216	1546	1508	1454	1416	1362	1527	1435	292	441	500	1080	1	1	58454091	822	-6.45	4.51	12	0.79	-218.00	312.00	2080	20230412	-32.40	891	20240125	57.80	1600	-12.12	20240322	891	57.80	20240125	2080	-32.40	20230412	891	57.80	20240125	0.01	N	276730	500	292 억	803208	N	N	N	00	N
12	20240328	141019	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1408	-62	5	-4.22	606975548	422687	64.86	1454	1499	1399	1911	1029	1470	1435.99	1.37	-81549	1546	1508	1454	1416	1362	1527	1435	292	441	500	1080	1	1	58454091	823	-6.46	4.51	12	0.72	-218.00	312.00	2080	20230412	-32.31	891	20240125	58.02	1600	-12.00	20240322	891	58.02	20240125	2080	-32.31	20230412	891	58.02	20240125	0.01	N	276730	500	292 억	803208	N	N	N	00	N
13	20240328	131019	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1419	-51	5	-3.47	561412090	390327	59.89	1454	1499	1399	1911	1029	1470	1438.31	1.37	-70669	1546	1508	1454	1416	1362	1527	1435	292	441	500	1080	1	1	58454091	829	-6.51	4.55	12	0.67	-218.00	312.00	2080	20230412	-31.78	891	20240125	59.26	1600	-11.31	20240322	891	59.26	20240125	2080	-31.78	20230412	891	59.26	20240125	0.01	N	276730	500	292 억	803208	N	N	N	00	N
14	20240328	121023	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1417	-53	5	-3.61	506494857	351507	53.93	1454	1499	1399	1911	1029	1470	1440.92	1.37	-74278	1546	1508	1454	1416	1362	1527	1435	292	441	500	1080	1	1	58454091	828	-6.50	4.54	12	0.60	-218.00	312.00	2080	20230412	-31.88	891	20240125	59.03	1600	-11.44	20240322	891	59.03	20240125	2080	-31.88	20230412	891	59.03	20240125	0.01	N	276730	500	292 억	803208	N	N	N	00	N
15	20240328	111029	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1423	-47	5	-3.20	393350640	271194	41.61	1454	1499	1420	1911	1029	1470	1450.44	1.37	-36314	1546	1508	1454	1416	1362	1527	1435	292	441	500	1080	1	1	58454091	832	-6.53	4.56	12	0.46	-218.00	312.00	2080	20230412	-31.59	891	20240125	59.71	1600	-11.06	20240322	891	59.71	20240125	2080	-31.59	20230412	891	59.71	20240125	0.01	N	276730	500	292 억	803208	N	N	N	00	N
16	20240328	101039	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1443	-27	5	-1.84	323402061	222273	34.11	1454	1499	1420	1911	1029	1470	1454.98	1.37	-24061	1546	1508	1454	1416	1362	1527	1435	292	441	500	1080	1	1	58454091	843	-6.62	4.62	12	0.38	-218.00	312.00	2080	20230412	-30.62	891	20240125	61.95	1600	-9.81	20240322	891	61.95	20240125	2080	-30.62	20230412	891	61.95	20240125	0.01	N	276730	500	292 억	803208	N	N	N	00	N
17	20240328	091040	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1486	16	2	1.09	38598928	26118	4.01	1454	1499	1453	1911	1029	1470	1477.87	1.37	-74	1546	1508	1454	1416	1362	1527	1435	292	441	500	1080	1	1	58454091	869	-6.82	4.76	12	0.04	-218.00	312.00	2080	20230412	-28.56	891	20240125	66.78	1600	-7.12	20240322	891	66.78	20240125	2080	-28.56	20230412	891	66.78	20240125	0.01	N	276730	500	292 억	803208	N	N	N	00	N
18	20240327	161036	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1470	27	2	1.87	952555567	649354	78.32	1443	1492	1400	1875	1011	1443	1466.94	1.44	-37609	1542	1492	1440	1390	1338	1517	1415	292	432	500	1060	1	1	58454091	859	-3.40	2.81	12	1.11	-432.00	524.00	2080	20230412	-29.33	891	20240125	64.98	1600	-8.12	20240322	891	64.98	20240125	2080	-29.33	20230412	891	64.98	20240125	0.00	N	276730	500	292 억	839869	N	N	N	00	N
19	20240327	151036	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1460	17	2	1.18	930472071	634330	76.51	1443	1492	1400	1875	1011	1443	1466.87	1.44	-36394	1542	1492	1440	1390	1338	1517	1415	292	432	500	1060	1	1	58454091	853	-3.38	2.79	12	1.09	-432.00	524.00	2080	20230412	-29.81	891	20240125	63.86	1600	-8.75	20240322	891	63.86	20240125	2080	-29.81	20230412	891	63.86	20240125	0.00	N	276730	500	292 억	839869	N	N	N	00	N
20	20240327	141036	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1455	12	2	0.83	794968147	541101	65.27	1443	1492	1400	1875	1011	1443	1469.18	1.44	7544	1542	1492	1440	1390	1338	1517	1415	292	432	500	1060	1	1	58454091	851	-3.37	2.78	12	0.93	-432.00	524.00	2080	20230412	-30.05	891	20240125	63.30	1600	-9.06	20240322	891	63.30	20240125	2080	-30.05	20230412	891	63.30	20240125	0.00	N	276730	500	292 억	839869	N	N	N	00	N
21	20240327	131034	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1473	30	2	2.08	698269798	475196	57.32	1443	1492	1400	1875	1011	1443	1469.45	1.44	44702	1542	1492	1440	1390	1338	1517	1415	292	432	500	1060	1	1	58454091	861	-3.41	2.81	12	0.81	-432.00	524.00	2080	20230412	-29.18	891	20240125	65.32	1600	-7.94	20240322	891	65.32	20240125	2080	-29.18	20230412	891	65.32	20240125	0.00	N	276730	500	292 억	839869	N	N	N	00	N
22	20240327	121034	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1486	43	2	2.98	602494072	410390	49.50	1443	1492	1400	1875	1011	1443	1468.12	1.44	36313	1542	1492	1440	1390	1338	1517	1415	292	432	500	1060	1	1	58454091	869	-3.44	2.84	12	0.70	-432.00	524.00	2080	20230412	-28.56	891	20240125	66.78	1600	-7.12	20240322	891	66.78	20240125	2080	-28.56	20230412	891	66.78	20240125	0.00	N	276730	500	292 억	839869	N	N	N	00	N
23	20240327	111035	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1474	31	2	2.15	495109082	337635	40.72	1443	1492	1400	1875	1011	1443	1466.42	1.44	28049	1542	1492	1440	1390	1338	1517	1415	292	432	500	1060	1	1	58454091	862	-3.41	2.81	12	0.58	-432.00	524.00	2080	20230412	-29.13	891	20240125	65.43	1600	-7.88	20240322	891	65.43	20240125	2080	-29.13	20230412	891	65.43	20240125	0.00	N	276730	500	292 억	839869	N	N	N	00	N
24	20240327	101031	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1472	29	2	2.01	305047633	209236	25.24	1443	1490	1400	1875	1011	1443	1457.93	1.44	11344	1542	1492	1440	1390	1338	1517	1415	292	432	500	1060	1	1	58454091	860	-3.41	2.81	12	0.36	-432.00	524.00	2080	20230412	-29.23	891	20240125	65.21	1600	-8.00	20240322	891	65.21	20240125	2080	-29.23	20230412	891	65.21	20240125	0.00	N	276730	500	292 억	839869	N	N	N	00	N
25	20240327	091037	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1451	8	2	0.55	98081663	68670	8.28	1443	1463	1400	1875	1011	1443	1428.24	1.44	4945	1542	1492	1440	1390	1338	1517	1415	292	432	500	1060	1	1	58454091	848	-3.36	2.77	12	0.12	-432.00	524.00	2080	20230412	-30.24	891	20240125	62.85	1600	-9.31	20240322	891	62.85	20240125	2080	-30.24	20230412	891	62.85	20240125	0.00	N	276730	500	292 억	839869	N	N	N	00	N
26	20240326	160929	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1443	11	2	0.77	1201862745	826850	41.71	1418	1490	1388	1861	1003	1432	1453.56	1.18	150074	1610	1520	1440	1350	1270	1481	1311	292	429	500	1050	1	1	58454091	843	-3.34	2.75	12	1.41	-432.00	524.00	2080	20230412	-30.62	891	20240125	61.95	1600	-9.81	20240322	891	61.95	20240125	2080	-30.62	20230412	891	61.95	20240125	0.00	N	276730	500	292 억	690793	N	N	N	00	N
27	20240326	151023	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1455	23	2	1.61	1160746813	798366	40.27	1418	1490	1388	1861	1003	1432	1453.91	1.18	146312	1610	1520	1440	1350	1270	1481	1311	292	429	500	1050	1	1	58454091	851	-3.37	2.78	12	1.37	-432.00	524.00	2080	20230412	-30.05	891	20240125	63.30	1600	-9.06	20240322	891	63.30	20240125	2080	-30.05	20230412	891	63.30	20240125	0.00	N	276730	500	292 억	690793	N	N	N	00	N
28	20240326	141019	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1451	19	2	1.33	1084747939	746005	37.63	1418	1490	1388	1861	1003	1432	1454.08	1.18	130876	1610	1520	1440	1350	1270	1481	1311	292	429	500	1050	1	1	58454091	848	-3.36	2.77	12	1.28	-432.00	524.00	2080	20230412	-30.24	891	20240125	62.85	1600	-9.31	20240322	891	62.85	20240125	2080	-30.24	20230412	891	62.85	20240125	0.00	N	276730	500	292 억	690793	N	N	N	00	N
29	20240326	131015	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1458	26	2	1.82	769078157	526596	26.56	1418	1490	1388	1861	1003	1432	1460.48	1.18	66109	1610	1520	1440	1350	1270	1481	1311	292	429	500	1050	1	1	58454091	852	-3.38	2.78	12	0.90	-432.00	524.00	2080	20230412	-29.90	891	20240125	63.64	1600	-8.88	20240322	891	63.64	20240125	2080	-29.90	20230412	891	63.64	20240125	0.00	N	276730	500	292 억	690793	N	N	N	00	N
30	20240326	121015	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1464	32	2	2.23	725929751	496904	25.06	1418	1490	1388	1861	1003	1432	1460.92	1.18	63954	1610	1520	1440	1350	1270	1481	1311	292	429	500	1050	1	1	58454091	856	-3.39	2.79	12	0.85	-432.00	524.00	2080	20230412	-29.62	891	20240125	64.31	1600	-8.50	20240322	891	64.31	20240125	2080	-29.62	20230412	891	64.31	20240125	0.00	N	276730	500	292 억	690793	N	N	N	00	N
31	20240326	111011	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1481	49	2	3.42	599815261	411390	20.75	1418	1490	1388	1861	1003	1432	1458.03	1.18	59730	1610	1520	1440	1350	1270	1481	1311	292	429	500	1050	1	1	58454091	866	-3.43	2.83	12	0.70	-432.00	524.00	2080	20230412	-28.80	891	20240125	66.22	1600	-7.44	20240322	891	66.22	20240125	2080	-28.80	20230412	891	66.22	20240125	0.00	N	276730	500	292 억	690793	N	N	N	00	N
32	20240326	101024	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1479	47	2	3.28	407981089	281713	14.21	1418	1489	1388	1861	1003	1432	1448.23	1.18	17690	1610	1520	1440	1350	1270	1481	1311	292	429	500	1050	1	1	58454091	865	-3.42	2.82	12	0.48	-432.00	524.00	2080	20230412	-28.89	891	20240125	65.99	1600	-7.56	20240322	891	65.99	20240125	2080	-28.89	20230412	891	65.99	20240125	0.00	N	276730	500	292 억	690793	N	N	N	00	N
33	20240326	091024	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1439	7	2	0.49	84998048	60676	3.06	1418	1439	1388	1861	1003	1432	1400.75	1.18	10972	1610	1520	1440	1350	1270	1481	1311	292	429	500	1050	1	1	58454091	841	-3.33	2.75	12	0.10	-432.00	524.00	2080	20230412	-30.82	891	20240125	61.50	1600	-10.06	20240322	891	61.50	20240125	2080	-30.82	20230412	891	61.50	20240125	0.00	N	276730	500	292 억	690793	N	N	N	00	N
34	20240325	161057	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1432	-62	5	-4.15	2873673166	1978434	22.09	1505	1530	1360	1942	1046	1494	1452.41	1.25	-49602	1782	1637	1455	1310	1128	1710	1383	292	448	500	1100	1	1	58454091	837	-3.31	2.73	12	3.38	-432.00	524.00	2080	20230412	-31.15	891	20240125	60.72	1600	-10.50	20240322	891	60.72	20240125	2080	-31.15	20230412	891	60.72	20240125	0.00	N	276730	500	292 억	728465	N	N	N	00	N
35	20240325	151100	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1458	-36	5	-2.41	2712226196	1866434	20.84	1505	1530	1360	1942	1046	1494	1453.06	1.25	-63684	1782	1637	1455	1310	1128	1710	1383	292	448	500	1100	1	1	58454091	852	-3.38	2.78	12	3.19	-432.00	524.00	2080	20230412	-29.90	891	20240125	63.64	1600	-8.88	20240322	891	63.64	20240125	2080	-29.90	20230412	891	63.64	20240125	0.00	N	276730	500	292 억	728465	N	N	N	00	N
36	20240325	141058	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1469	-25	5	-1.67	2535026041	1745487	19.49	1505	1530	1360	1942	1046	1494	1452.22	1.25	-56493	1782	1637	1455	1310	1128	1710	1383	292	448	500	1100	1	1	58454091	859	-3.40	2.80	12	2.99	-432.00	524.00	2080	20230412	-29.37	891	20240125	64.87	1600	-8.19	20240322	891	64.87	20240125	2080	-29.37	20230412	891	64.87	20240125	0.00	N	276730	500	292 억	728465	N	N	N	00	N
37	20240325	131057	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1442	-52	5	-3.48	2421039650	1667365	18.62	1505	1530	1360	1942	1046	1494	1451.90	1.25	-83110	1782	1637	1455	1310	1128	1710	1383	292	448	500	1100	1	1	58454091	843	-3.34	2.75	12	2.85	-432.00	524.00	2080	20230412	-30.67	891	20240125	61.84	1600	-9.88	20240322	891	61.84	20240125	2080	-30.67	20230412	891	61.84	20240125	0.00	N	276730	500	292 억	728465	N	N	N	00	N
38	20240325	121101	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1483	-11	5	-0.74	1546916328	1078664	12.04	1505	1507	1360	1942	1046	1494	1433.84	1.25	25722	1782	1637	1455	1310	1128	1710	1383	292	448	500	1100	1	1	58454091	867	-3.43	2.83	12	1.85	-432.00	524.00	2080	20230412	-28.70	891	20240125	66.44	1600	-7.31	20240322	891	66.44	20240125	2080	-28.70	20230412	891	66.44	20240125	0.00	N	276730	500	292 억	728465	N	N	N	00	N
39	20240325	111059	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1448	-46	5	-3.08	1429388219	998082	11.14	1505	1507	1360	1942	1046	1494	1431.84	1.25	20624	1782	1637	1455	1310	1128	1710	1383	292	448	500	1100	1	1	58454091	846	-3.35	2.76	12	1.71	-432.00	524.00	2080	20230412	-30.38	891	20240125	62.51	1600	-9.50	20240322	891	62.51	20240125	2080	-30.38	20230412	891	62.51	20240125	0.00	N	276730	500	292 억	728465	N	N	N	00	N
40	20240325	101059	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1455	-39	5	-2.61	1233640250	862429	9.63	1505	1507	1360	1942	1046	1494	1430.08	1.25	29108	1782	1637	1455	1310	1128	1710	1383	292	448	500	1100	1	1	58454091	851	-3.37	2.78	12	1.48	-432.00	524.00	2080	20230412	-30.05	891	20240125	63.30	1600	-9.06	20240322	891	63.30	20240125	2080	-30.05	20230412	891	63.30	20240125	0.00	N	276730	500	292 억	728465	N	N	N	00	N
41	20240325	091102	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1440	-54	5	-3.61	737545353	518092	5.78	1505	1507	1360	1942	1046	1494	1422.94	1.25	30273	1782	1637	1455	1310	1128	1710	1383	292	448	500	1100	1	1	58454091	842	-3.33	2.75	12	0.89	-432.00	524.00	2080	20230412	-30.77	891	20240125	61.62	1600	-10.00	20240322	891	61.62	20240125	2080	-30.77	20230412	891	61.62	20240125	0.00	N	276730	500	292 억	728465	N	N	N	00	N
42	20240322	161100	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1494	200	2	15.46	13203930256	8928175	673.26	1294	1600	1273	1682	906	1294	1478.90	1.28	-9520	1374	1333	1273	1232	1172	1354	1253	292	388	500	950	1	1	58454091	873	-3.46	2.85	12	15.27	-432.00	524.00	2080	20230412	-28.17	891	20240125	67.68	1600	-6.62	20240322	891	67.68	20240125	2080	-28.17	20230412	891	67.68	20240125	0.00	N	276730	500	292 억	750737	N	N	N	00	N
43	20240322	151103	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1485	191	2	14.76	12936325170	8748844	659.73	1294	1600	1273	1682	906	1294	1478.63	1.28	-4883	1374	1333	1273	1232	1172	1354	1253	292	388	500	950	1	1	58454091	868	-3.44	2.83	12	14.97	-432.00	524.00	2080	20230412	-28.61	891	20240125	66.67	1600	-7.19	20240322	891	66.67	20240125	2080	-28.61	20230412	891	66.67	20240125	0.00	N	276730	500	292 억	750737	N	N	N	00	N
44	20240322	141050	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1458	164	2	12.67	12308579001	8322244	627.56	1294	1600	1273	1682	906	1294	1479.00	1.28	-65238	1374	1333	1273	1232	1172	1354	1253	292	388	500	950	1	1	58454091	852	-3.38	2.78	12	14.24	-432.00	524.00	2080	20230412	-29.90	891	20240125	63.64	1600	-8.88	20240322	891	63.64	20240125	2080	-29.90	20230412	891	63.64	20240125	0.00	N	276730	500	292 억	750737	N	N	N	00	N
45	20240322	131057	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1427	133	2	10.28	11557907345	7806047	588.64	1294	1600	1273	1682	906	1294	1480.64	1.28	-149352	1374	1333	1273	1232	1172	1354	1253	292	388	500	950	1	1	58454091	834	-3.30	2.72	12	13.35	-432.00	524.00	2080	20230412	-31.39	891	20240125	60.16	1600	-10.81	20240322	891	60.16	20240125	2080	-31.39	20230412	891	60.16	20240125	0.00	N	276730	500	292 억	750737	N	N	N	00	N
46	20240322	121053	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1401	107	2	8.27	10471254081	7052478	531.81	1294	1600	1273	1682	906	1294	1484.77	1.28	-114892	1374	1333	1273	1232	1172	1354	1253	292	388	500	950	1	1	58454091	819	-3.24	2.67	12	12.06	-432.00	524.00	2080	20230412	-32.64	891	20240125	57.24	1600	-12.44	20240322	891	57.24	20240125	2080	-32.64	20230412	891	57.24	20240125	0.00	N	276730	500	292 억	750737	N	N	N	00	N
47	20240322	111100	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1377	83	2	6.41	9901127148	6637742	500.54	1294	1600	1273	1682	906	1294	1491.64	1.28	-197816	1374	1333	1273	1232	1172	1354	1253	292	388	500	950	1	1	58454091	805	-3.19	2.63	12	11.36	-432.00	524.00	2080	20230412	-33.80	891	20240125	54.55	1600	-13.94	20240322	891	54.55	20240125	2080	-33.80	20230412	891	54.55	20240125	0.00	N	276730	500	292 억	750737	N	N	N	00	N
48	20240322	101051	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1490	196	2	15.15	7726932358	5121042	386.17	1294	1600	1273	1682	906	1294	1508.86	1.28	-317267	1374	1333	1273	1232	1172	1354	1253	292	388	500	950	1	1	58454091	871	-3.45	2.84	12	8.76	-432.00	524.00	2080	20230412	-28.37	891	20240125	67.23	1600	-6.88	20240322	891	67.23	20240125	2080	-28.37	20230412	891	67.23	20240125	0.00	N	276730	500	292 억	750737	N	N	N	00	N
49	20240322	091051	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1290	-4	5	-0.31	65556252	51132	3.86	1294	1299	1273	1682	906	1294	1282.07	1.28	-11160	1374	1333	1273	1232	1172	1354	1253	292	388	500	950	1	1	58454091	754	-2.99	2.46	12	0.09	-432.00	524.00	2080	20230412	-37.98	891	20240125	44.78	1550	-16.77	20240318	891	44.78	20240125	2080	-37.98	20230412	891	44.78	20240125	0.00	N	276730	500	292 억	750737	N	N	N	00	N
50	20240321	161056	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1294	79	2	6.50	1656073808	1311227	58.48	1215	1314	1213	1579	851	1215	1262.99	0.98	173038	1359	1287	1207	1135	1055	1323	1171	292	364	500	890	1	1	58454091	756	-3.00	2.47	12	2.24	-432.00	524.00	2080	20230412	-37.79	891	20240125	45.23	1550	-16.52	20240318	891	45.23	20240125	2080	-37.79	20230412	891	45.23	20240125	0.00	N	276730	500	292 억	570162	N	N	N	00	N
51	20240321	151052	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1288	73	2	6.01	1637502504	1296864	57.84	1215	1314	1213	1579	851	1215	1262.66	0.98	173570	1359	1287	1207	1135	1055	1323	1171	292	364	500	890	1	1	58454091	753	-2.98	2.46	12	2.22	-432.00	524.00	2080	20230412	-38.08	891	20240125	44.56	1550	-16.90	20240318	891	44.56	20240125	2080	-38.08	20230412	891	44.56	20240125	0.00	N	276730	500	292 억	570162	N	N	N	00	N
52	20240321	141052	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1276	61	2	5.02	1341674740	1068207	47.64	1215	1300	1213	1579	851	1215	1256.01	0.98	133790	1359	1287	1207	1135	1055	1323	1171	292	364	500	890	1	1	58454091	746	-2.95	2.44	12	1.83	-432.00	524.00	2080	20230412	-38.65	891	20240125	43.21	1550	-17.68	20240318	891	43.21	20240125	2080	-38.65	20230412	891	43.21	20240125	0.00	N	276730	500	292 억	570162	N	N	N	00	N
53	20240321	131040	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1266	51	2	4.20	1018366850	816722	36.43	1215	1287	1213	1579	851	1215	1246.90	0.98	128159	1359	1287	1207	1135	1055	1323	1171	292	364	500	890	1	1	58454091	740	-2.93	2.42	12	1.40	-432.00	524.00	2080	20230412	-39.13	891	20240125	42.09	1550	-18.32	20240318	891	42.09	20240125	2080	-39.13	20230412	891	42.09	20240125	0.00	N	276730	500	292 억	570162	N	N	N	00	N
54	20240321	121054	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1272	57	2	4.69	885072482	711351	31.73	1215	1287	1213	1579	851	1215	1244.21	0.98	117953	1359	1287	1207	1135	1055	1323	1171	292	364	500	890	1	1	58454091	744	-2.94	2.43	12	1.22	-432.00	524.00	2080	20230412	-38.85	891	20240125	42.76	1550	-17.94	20240318	891	42.76	20240125	2080	-38.85	20230412	891	42.76	20240125	0.00	N	276730	500	292 억	570162	N	N	N	00	N
55	20240321	111051	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1241	26	2	2.14	671245459	543393	24.23	1215	1270	1213	1579	851	1215	1235.29	0.98	98717	1359	1287	1207	1135	1055	1323	1171	292	364	500	890	1	1	58454091	725	-2.87	2.37	12	0.93	-432.00	524.00	2080	20230412	-40.34	891	20240125	39.28	1550	-19.94	20240318	891	39.28	20240125	2080	-40.34	20230412	891	39.28	20240125	0.00	N	276730	500	292 억	570162	N	N	N	00	N
56	20240321	101055	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1237	22	2	1.81	396326831	323940	14.45	1215	1250	1213	1579	851	1215	1223.46	0.98	85365	1359	1287	1207	1135	1055	1323	1171	292	364	500	890	1	1	58454091	723	-2.86	2.36	12	0.55	-432.00	524.00	2080	20230412	-40.53	891	20240125	38.83	1550	-20.19	20240318	891	38.83	20240125	2080	-40.53	20230412	891	38.83	20240125	0.00	N	276730	500	292 억	570162	N	N	N	00	N
57	20240321	091100	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1225	10	2	0.82	159125672	129892	5.79	1215	1250	1214	1579	851	1215	1225.06	0.98	16968	1359	1287	1207	1135	1055	1323	1171	292	364	500	890	1	1	58454091	716	-2.84	2.34	12	0.22	-432.00	524.00	2080	20230412	-41.11	891	20240125	37.49	1550	-20.97	20240318	891	37.49	20240125	2080	-41.11	20230412	891	37.49	20240125	0.00	N	276730	500	292 억	570162	N	N	N	00	N
58	20240320	161041	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1215	35	2	2.97	2716087160	2229816	33.73	1175	1279	1127	1534	826	1180	1218.08	0.99	9404	1685	1432	1282	1029	879	1357	954	292	354	500	870	1	1	58454091	710	-2.81	2.32	12	3.81	-432.00	524.00	2080	20230412	-41.59	891	20240125	36.36	1550	-21.61	20240318	891	36.36	20240125	2080	-41.59	20230412	891	36.36	20240125	0.00	N	276730	500	292 억	579920	N	N	N	00	N
59	20240320	151044	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1200	20	2	1.69	2655644354	2179688	32.98	1175	1279	1127	1534	826	1180	1218.36	0.99	2258	1685	1432	1282	1029	879	1357	954	292	354	500	870	1	1	58454091	701	-2.78	2.29	12	3.73	-432.00	524.00	2080	20230412	-42.31	891	20240125	34.68	1550	-22.58	20240318	891	34.68	20240125	2080	-42.31	20230412	891	34.68	20240125	0.00	N	276730	500	292 억	579920	N	N	N	00	N
60	20240320	141050	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1197	17	2	1.44	2514385619	2063106	31.21	1175	1279	1127	1534	826	1180	1218.74	0.99	-10692	1685	1432	1282	1029	879	1357	954	292	354	500	870	1	1	58454091	700	-2.77	2.28	12	3.53	-432.00	524.00	2080	20230412	-42.45	891	20240125	34.34	1550	-22.77	20240318	891	34.34	20240125	2080	-42.45	20230412	891	34.34	20240125	0.00	N	276730	500	292 억	579920	N	N	N	00	N
61	20240320	131050	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1194	14	2	1.19	2388006580	1957170	29.61	1175	1279	1127	1534	826	1180	1220.13	0.99	15199	1685	1432	1282	1029	879	1357	954	292	354	500	870	1	1	58454091	698	-2.76	2.28	12	3.35	-432.00	524.00	2080	20230412	-42.60	891	20240125	34.01	1550	-22.97	20240318	891	34.01	20240125	2080	-42.60	20230412	891	34.01	20240125	0.00	N	276730	500	292 억	579920	N	N	N	00	N
62	20240320	121043	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1195	15	2	1.27	2241567797	1834613	27.75	1175	1279	1127	1534	826	1180	1221.82	0.99	37039	1685	1432	1282	1029	879	1357	954	292	354	500	870	1	1	58454091	699	-2.77	2.28	12	3.14	-432.00	524.00	2080	20230412	-42.55	891	20240125	34.12	1550	-22.90	20240318	891	34.12	20240125	2080	-42.55	20230412	891	34.12	20240125	0.00	N	276730	500	292 억	579920	N	N	N	00	N
63	20240320	111045	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1198	18	2	1.53	2071836942	1693155	25.61	1175	1279	1127	1534	826	1180	1223.66	0.99	29598	1685	1432	1282	1029	879	1357	954	292	354	500	870	1	1	58454091	700	-2.77	2.29	12	2.90	-432.00	524.00	2080	20230412	-42.40	891	20240125	34.46	1550	-22.71	20240318	891	34.46	20240125	2080	-42.40	20230412	891	34.46	20240125	0.00	N	276730	500	292 억	579920	N	N	N	00	N
64	20240320	101038	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1267	87	2	7.37	1655307899	1353616	20.48	1175	1279	1127	1534	826	1180	1222.88	0.99	65998	1685	1432	1282	1029	879	1357	954	292	354	500	870	1	1	58454091	741	-2.93	2.42	12	2.32	-432.00	524.00	2080	20230412	-39.09	891	20240125	42.20	1550	-18.26	20240318	891	42.20	20240125	2080	-39.09	20230412	891	42.20	20240125	0.00	N	276730	500	292 억	579920	N	N	N	00	N
65	20240320	091044	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1223	43	2	3.64	508063333	426707	6.46	1175	1238	1127	1534	826	1180	1190.66	0.99	76570	1685	1432	1282	1029	879	1357	954	292	354	500	870	1	1	58454091	715	-2.83	2.33	12	0.73	-432.00	524.00	2080	20230412	-41.20	891	20240125	37.26	1550	-21.10	20240318	891	37.26	20240125	2080	-41.20	20230412	891	37.26	20240125	0.00	N	276730	500	292 억	579920	N	N	N	00	N
66	20240319	161030	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1180	-323	5	-21.49	8378684852	6552364	146.06	1515	1535	1132	1953	1053	1503	1278.82	1.91	-673679	1657	1579	1472	1394	1287	1619	1434	292	450	500	1110	1	1	58454091	690	-2.73	2.25	12	11.21	-432.00	524.00	2080	20230412	-43.27	891	20240125	32.44	1550	-23.87	20240318	891	32.44	20240125	2080	-43.27	20230412	891	32.44	20240125	0.00	N	276730	500	292 억	1117703	N	N	N	00	N
67	20240319	151043	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1159	-344	5	-22.89	8116520889	6329769	141.10	1515	1535	1132	1953	1053	1503	1282.28	1.91	-670029	1657	1579	1472	1394	1287	1619	1434	292	450	500	1110	1	1	58454091	677	-2.68	2.21	12	10.83	-432.00	524.00	2080	20230412	-44.28	891	20240125	30.08	1550	-25.23	20240318	891	30.08	20240125	2080	-44.28	20230412	891	30.08	20240125	0.00	N	276730	500	292 억	1117703	N	N	N	00	N
68	20240319	141041	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1172	-331	5	-22.02	7439088452	5739482	127.94	1515	1535	1150	1953	1053	1503	1296.13	1.91	-646452	1657	1579	1472	1394	1287	1619	1434	292	450	500	1110	1	1	58454091	685	-2.71	2.24	12	9.82	-432.00	524.00	2080	20230412	-43.65	891	20240125	31.54	1550	-24.39	20240318	891	31.54	20240125	2080	-43.65	20230412	891	31.54	20240125	0.00	N	276730	500	292 억	1117703	N	N	N	00	N
69	20240319	131010	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1202	-301	5	-20.03	6557534616	4991316	111.26	1515	1535	1200	1953	1053	1503	1313.79	1.91	-576193	1657	1579	1472	1394	1287	1619	1434	292	450	500	1110	1	1	58454091	703	-2.78	2.29	12	8.54	-432.00	524.00	2080	20230412	-42.21	891	20240125	34.90	1550	-22.45	20240318	891	34.90	20240125	2080	-42.21	20230412	891	34.90	20240125	0.00	N	276730	500	292 억	1117703	N	N	N	00	N
70	20240319	121034	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1218	-285	5	-18.96	6087125007	4602471	102.60	1515	1535	1203	1953	1053	1503	1322.58	1.91	-500088	1657	1579	1472	1394	1287	1619	1434	292	450	500	1110	1	1	58454091	712	-2.82	2.32	12	7.87	-432.00	524.00	2080	20230412	-41.44	891	20240125	36.70	1550	-21.42	20240318	891	36.70	20240125	2080	-41.44	20230412	891	36.70	20240125	0.00	N	276730	500	292 억	1117703	N	N	N	00	N
71	20240319	111040	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1205	-298	5	-19.83	5461528664	4093706	91.25	1515	1535	1203	1953	1053	1503	1334.13	1.91	-384091	1657	1579	1472	1394	1287	1619	1434	292	450	500	1110	1	1	58454091	704	-2.79	2.30	12	7.00	-432.00	524.00	2080	20230412	-42.07	891	20240125	35.24	1550	-22.26	20240318	891	35.24	20240125	2080	-42.07	20230412	891	35.24	20240125	0.00	N	276730	500	292 억	1117703	N	N	N	00	N
72	20240319	101041	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1286	-217	5	-14.44	3702027613	2688994	59.94	1515	1535	1280	1953	1053	1503	1376.73	1.91	-163620	1657	1579	1472	1394	1287	1619	1434	292	450	500	1110	1	1	58454091	752	-2.98	2.45	12	4.60	-432.00	524.00	2080	20230412	-38.17	891	20240125	44.33	1550	-17.03	20240318	891	44.33	20240125	2080	-38.17	20230412	891	44.33	20240125	0.00	N	276730	500	292 억	1117703	N	N	N	00	N
73	20240319	091041	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1442	-61	5	-4.06	1272635956	872570	19.45	1515	1535	1400	1953	1053	1503	1458.49	1.91	8852	1657	1579	1472	1394	1287	1619	1434	292	450	500	1110	1	1	58454091	843	-3.34	2.75	12	1.49	-432.00	524.00	2080	20230412	-30.67	891	20240125	61.84	1550	-6.97	20240318	891	61.84	20240125	2080	-30.67	20230412	891	61.84	20240125	0.00	N	276730	500	292 억	1117703	N	N	N	00	N
74	20240318	161033	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1503	159	2	11.83	6457579006	4347380	198.08	1425	1550	1365	1747	941	1344	1485.39	1.77	153987	1463	1403	1300	1240	1137	1433	1270	292	403	500	990	1	1	58454091	879	-3.48	2.87	12	7.44	-432.00	524.00	2080	20230412	-27.74	891	20240125	68.69	1550	-3.03	20240318	891	68.69	20240125	2080	-27.74	20230412	891	68.69	20240125	0.00	N	276730	500	292 억	1034786	N	Y	N	00	N
75	20240318	151034	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1500	156	2	11.61	6261985404	4217040	192.14	1425	1550	1365	1747	941	1344	1484.92	1.77	142760	1463	1403	1300	1240	1137	1433	1270	292	403	500	990	1	1	58454091	877	-3.47	2.86	12	7.21	-432.00	524.00	2080	20230412	-27.88	891	20240125	68.35	1550	-3.23	20240318	891	68.35	20240125	2080	-27.88	20230412	891	68.35	20240125	0.00	N	276730	500	292 억	1034786	N	N	N	00	N
76	20240318	141034	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1475	131	2	9.75	5798904800	3907676	178.05	1425	1550	1365	1747	941	1344	1483.98	1.77	135934	1463	1403	1300	1240	1137	1433	1270	292	403	500	990	1	1	58454091	862	-3.41	2.81	12	6.69	-432.00	524.00	2080	20230412	-29.09	891	20240125	65.54	1550	-4.84	20240318	891	65.54	20240125	2080	-29.09	20230412	891	65.54	20240125	0.00	N	276730	500	292 억	1034786	N	N	N	00	N
77	20240318	131033	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1478	134	2	9.97	5568381641	3752271	170.96	1425	1550	1365	1747	941	1344	1484.00	1.77	134143	1463	1403	1300	1240	1137	1433	1270	292	403	500	990	1	1	58454091	864	-3.42	2.82	12	6.42	-432.00	524.00	2080	20230412	-28.94	891	20240125	65.88	1550	-4.65	20240318	891	65.88	20240125	2080	-28.94	20230412	891	65.88	20240125	0.00	N	276730	500	292 억	1034786	N	N	N	00	N
78	20240318	121027	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1490	146	2	10.86	5301091011	3572087	162.75	1425	1550	1365	1747	941	1344	1484.03	1.77	217581	1463	1403	1300	1240	1137	1433	1270	292	403	500	990	1	1	58454091	871	-3.45	2.84	12	6.11	-432.00	524.00	2080	20230412	-28.37	891	20240125	67.23	1550	-3.87	20240318	891	67.23	20240125	2080	-28.37	20230412	891	67.23	20240125	0.00	N	276730	500	292 억	1034786	N	N	N	00	N
79	20240318	111036	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1497	153	2	11.38	5089651432	3430340	156.30	1425	1550	1365	1747	941	1344	1483.72	1.77	215984	1463	1403	1300	1240	1137	1433	1270	292	403	500	990	1	1	58454091	875	-3.47	2.86	12	5.87	-432.00	524.00	2080	20230412	-28.03	891	20240125	68.01	1550	-3.42	20240318	891	68.01	20240125	2080	-28.03	20230412	891	68.01	20240125	0.00	N	276730	500	292 억	1034786	N	N	N	00	N
80	20240318	101034	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1498	154	2	11.46	4696337607	3166411	144.27	1425	1550	1365	1747	941	1344	1483.17	1.77	149211	1463	1403	1300	1240	1137	1433	1270	292	403	500	990	1	1	58454091	876	-3.47	2.86	12	5.42	-432.00	524.00	2080	20230412	-27.98	891	20240125	68.13	1550	-3.35	20240318	891	68.13	20240125	2080	-27.98	20230412	891	68.13	20240125	0.00	N	276730	500	292 억	1034786	N	N	N	00	N
81	20240318	091033	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1488	144	2	10.71	2310342039	1571116	71.58	1425	1550	1365	1747	941	1344	1470.51	1.77	-13206	1463	1403	1300	1240	1137	1433	1270	292	403	500	990	1	1	58454091	870	-3.44	2.84	12	2.69	-432.00	524.00	2080	20230412	-28.46	891	20240125	67.00	1550	-4.00	20240318	891	67.00	20240125	2080	-28.46	20230412	891	67.00	20240125	0.00	N	276730	500	292 억	1034786	N	N	N	00	N
82	20240315	161021	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1344	135	2	11.17	2792709444	2158708	245.93	1198	1360	1197	1571	847	1209	1293.33	1.73	28938	1271	1240	1201	1170	1131	1220	1150	292	362	500	890	1	1	58454091	786	-3.11	2.56	12	3.69	-432.00	524.00	2080	20230412	-35.38	891	20240125	50.84	1360	-1.18	20240315	891	50.84	20240125	2080	-35.38	20230412	891	50.84	20240125	0.00	N	276730	500	292 억	1011716	N	N	N	00	N
83	20240315	150953	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1320	111	2	9.18	2270114582	1770025	201.65	1198	1333	1197	1571	847	1209	1282.53	1.73	32160	1271	1240	1201	1170	1131	1220	1150	292	362	500	890	1	1	58454091	772	-3.06	2.52	12	3.03	-432.00	524.00	2080	20230412	-36.54	891	20240125	48.15	1333	-0.98	20240315	891	48.15	20240125	2080	-36.54	20230412	891	48.15	20240125	0.00	N	276730	500	292 억	1011716	N	N	N	00	N
84	20240315	140928	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1266	57	2	4.71	1128612152	894112	101.86	1198	1294	1197	1571	847	1209	1262.27	1.73	12999	1271	1240	1201	1170	1131	1220	1150	292	362	500	890	1	1	58454091	740	-2.93	2.42	12	1.53	-432.00	524.00	2080	20230412	-39.13	891	20240125	42.09	1294	-2.16	20240315	891	42.09	20240125	2080	-39.13	20230412	891	42.09	20240125	0.00	N	276730	500	292 억	1011716	N	N	N	00	N
85	20240315	131024	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1287	78	2	6.45	1009072795	800082	91.15	1198	1294	1197	1571	847	1209	1261.21	1.73	11821	1271	1240	1201	1170	1131	1220	1150	292	362	500	890	1	1	58454091	752	-2.98	2.46	12	1.37	-432.00	524.00	2080	20230412	-38.12	891	20240125	44.44	1294	-0.54	20240315	891	44.44	20240125	2080	-38.12	20230412	891	44.44	20240125	0.00	N	276730	500	292 억	1011716	N	N	N	00	N
86	20240315	121022	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1259	50	2	4.14	912416263	723823	82.46	1198	1294	1197	1571	847	1209	1260.55	1.73	-15587	1271	1240	1201	1170	1131	1220	1150	292	362	500	890	1	1	58454091	736	-2.91	2.40	12	1.24	-432.00	524.00	2080	20230412	-39.47	891	20240125	41.30	1294	-2.70	20240315	891	41.30	20240125	2080	-39.47	20230412	891	41.30	20240125	0.00	N	276730	500	292 억	1011716	N	N	N	00	N
87	20240315	111019	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1271	62	2	5.13	755186649	599633	68.31	1198	1294	1197	1571	847	1209	1259.41	1.73	-44416	1271	1240	1201	1170	1131	1220	1150	292	362	500	890	1	1	58454091	743	-2.94	2.43	12	1.03	-432.00	524.00	2080	20230412	-38.89	891	20240125	42.65	1294	-1.78	20240315	891	42.65	20240125	2080	-38.89	20230412	891	42.65	20240125	0.00	N	276730	500	292 억	1011716	N	N	N	00	N
88	20240315	101023	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1254	45	2	3.72	303043304	245328	27.95	1198	1255	1197	1571	847	1209	1235.26	1.73	-27442	1271	1240	1201	1170	1131	1220	1150	292	362	500	890	1	1	58454091	733	-2.90	2.39	12	0.42	-432.00	524.00	2080	20230412	-39.71	891	20240125	40.74	1255	-0.08	20240315	891	40.74	20240125	2080	-39.71	20230412	891	40.74	20240125	0.00	N	276730	500	292 억	1011716	N	N	N	00	N
89	20240315	091029	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1238	29	2	2.40	106746356	86385	9.84	1198	1250	1197	1571	847	1209	1235.70	1.73	-25009	1271	1240	1201	1170	1131	1220	1150	292	362	500	890	1	1	58454091	724	-2.87	2.36	12	0.15	-432.00	524.00	2080	20230412	-40.48	891	20240125	38.95	1250	-0.96	20240315	891	38.95	20240125	2080	-40.48	20230412	891	38.95	20240125	0.00	N	276730	500	292 억	1011716	N	N	N	00	N
90	20240314	161011	54	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1209	-3	5	-0.25	1058188323	877598	81.68	1210	1232	1162	1575	849	1212	1205.78	1.64	38668	1297	1254	1187	1144	1077	1276	1166	292	363	500	890	1	1	58454091	707	-2.80	2.31	12	1.50	-432.00	524.00	2080	20230412	-41.88	891	20240125	35.69	1232	-1.87	20240314	891	35.69	20240125	2080	-41.88	20230412	891	35.69	20240125	0.00	N	276730	500	292 억	959179	N	N	N	01	N
91	20240314	151016	54	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1212	0	3	0.00	978216127	811460	75.53	1210	1232	1162	1575	849	1212	1205.50	1.64	21281	1297	1254	1187	1144	1077	1276	1166	292	363	500	890	1	1	58454091	708	-2.81	2.31	12	1.39	-432.00	524.00	2080	20230412	-41.73	891	20240125	36.03	1232	-1.62	20240314	891	36.03	20240125	2080	-41.73	20230412	891	36.03	20240125	0.00	N	276730	500	292 억	959179	N	N	N	01	N
92	20240314	141016	54	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1220	8	2	0.66	897342496	745030	69.34	1210	1232	1162	1575	849	1212	1204.44	1.64	-4867	1297	1254	1187	1144	1077	1276	1166	292	363	500	890	1	1	58454091	713	-2.82	2.33	12	1.27	-432.00	524.00	2080	20230412	-41.35	891	20240125	36.92	1232	-0.97	20240314	891	36.92	20240125	2080	-41.35	20230412	891	36.92	20240125	0.00	N	276730	500	292 억	959179	N	N	N	01	N
93	20240314	131014	54	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1230	18	2	1.49	744749382	619876	57.69	1210	1232	1162	1575	849	1212	1201.45	1.64	-17638	1297	1254	1187	1144	1077	1276	1166	292	363	500	890	1	1	58454091	719	-2.85	2.35	12	1.06	-432.00	524.00	2080	20230412	-40.87	891	20240125	38.05	1232	-0.16	20240314	891	38.05	20240125	2080	-40.87	20230412	891	38.05	20240125	0.00	N	276730	500	292 억	959179	N	N	N	01	N
94	20240314	121014	54	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1212	0	3	0.00	654555999	545971	50.82	1210	1220	1162	1575	849	1212	1198.88	1.64	-42276	1297	1254	1187	1144	1077	1276	1166	292	363	500	890	1	1	58454091	708	-2.81	2.31	12	0.93	-432.00	524.00	2080	20230412	-41.73	891	20240125	36.03	1230	-1.46	20240313	891	36.03	20240125	2080	-41.73	20230412	891	36.03	20240125	0.00	N	276730	500	292 억	959179	N	N	N	01	N
95	20240314	111015	54	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1208	-4	5	-0.33	586905523	490212	45.63	1210	1220	1162	1575	849	1212	1197.25	1.64	-66311	1297	1254	1187	1144	1077	1276	1166	292	363	500	890	1	1	58454091	706	-2.80	2.31	12	0.84	-432.00	524.00	2080	20230412	-41.92	891	20240125	35.58	1230	-1.79	20240313	891	35.58	20240125	2080	-41.92	20230412	891	35.58	20240125	0.00	N	276730	500	292 억	959179	N	N	N	01	N
96	20240314	101022	54	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1195	-17	5	-1.40	410351496	342258	31.86	1210	1220	1162	1575	849	1212	1198.95	1.64	-16332	1297	1254	1187	1144	1077	1276	1166	292	363	500	890	1	1	58454091	699	-2.77	2.28	12	0.59	-432.00	524.00	2080	20230412	-42.55	891	20240125	34.12	1230	-2.85	20240313	891	34.12	20240125	2080	-42.55	20230412	891	34.12	20240125	0.00	N	276730	500	292 억	959179	N	N	N	01	N
97	20240314	091020	54	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1209	-3	5	-0.25	131674493	109645	10.21	1210	1220	1162	1575	849	1212	1200.91	1.64	-15035	1297	1254	1187	1144	1077	1276	1166	292	363	500	890	1	1	58454091	707	-2.80	2.31	12	0.19	-432.00	524.00	2080	20230412	-41.88	891	20240125	35.69	1230	-1.71	20240313	891	35.69	20240125	2080	-41.88	20230412	891	35.69	20240125	0.00	N	276730	500	292 억	959179	N	N	N	01	N
98	20240313	161002	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1212	62	2	5.39	1276310291	1073124	133.39	1140	1230	1120	1495	805	1150	1189.28	1.52	-13118	1228	1189	1132	1093	1036	1208	1112	292	345	500	850	1	1	58454091	708	-2.81	2.31	12	1.84	-432.00	524.00	2080	20230412	-41.73	891	20240125	36.03	1230	-1.46	20240313	891	36.03	20240125	2080	-41.73	20230412	891	36.03	20240125	0.00	N	276730	500	292 억	885851	N	N	N	00	N
99	20240313	151006	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1215	65	2	5.65	1145849903	966254	120.11	1140	1223	1120	1495	805	1150	1185.87	1.52	3960	1228	1189	1132	1093	1036	1208	1112	292	345	500	850	1	1	58454091	710	-2.81	2.32	12	1.65	-432.00	524.00	2080	20230412	-41.59	891	20240125	36.36	1223	-0.65	20240313	891	36.36	20240125	2080	-41.59	20230412	891	36.36	20240125	0.00	N	276730	500	292 억	885851	N	N	N	00	N
100	20240313	141004	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1209	59	2	5.13	1002921740	847609	105.36	1140	1223	1120	1495	805	1150	1183.24	1.52	-4253	1228	1189	1132	1093	1036	1208	1112	292	345	500	850	1	1	58454091	707	-2.80	2.31	12	1.45	-432.00	524.00	2080	20230412	-41.88	891	20240125	35.69	1223	-1.14	20240313	891	35.69	20240125	2080	-41.88	20230412	891	35.69	20240125	0.00	N	276730	500	292 억	885851	N	N	N	00	N
101	20240313	131013	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1202	52	2	4.52	814358497	691518	85.96	1140	1205	1120	1495	805	1150	1177.64	1.52	-18390	1228	1189	1132	1093	1036	1208	1112	292	345	500	850	1	1	58454091	703	-2.78	2.29	12	1.18	-432.00	524.00	2080	20230412	-42.21	891	20240125	34.90	1215	-1.07	20240311	891	34.90	20240125	2080	-42.21	20230412	891	34.90	20240125	0.00	N	276730	500	292 억	885851	N	N	N	00	N
102	20240313	121007	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1194	44	2	3.83	646134614	551299	68.53	1140	1203	1120	1495	805	1150	1172.02	1.52	-48817	1228	1189	1132	1093	1036	1208	1112	292	345	500	850	1	1	58454091	698	-2.76	2.28	12	0.94	-432.00	524.00	2080	20230412	-42.60	891	20240125	34.01	1215	-1.73	20240311	891	34.01	20240125	2080	-42.60	20230412	891	34.01	20240125	0.00	N	276730	500	292 억	885851	N	N	N	00	N
103	20240313	111004	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1184	34	2	2.96	393860829	339360	42.18	1140	1189	1120	1495	805	1150	1160.60	1.52	-59819	1228	1189	1132	1093	1036	1208	1112	292	345	500	850	1	1	58454091	692	-2.74	2.26	12	0.58	-432.00	524.00	2080	20230412	-43.08	891	20240125	32.88	1215	-2.55	20240311	891	32.88	20240125	2080	-43.08	20230412	891	32.88	20240125	0.00	N	276730	500	292 억	885851	N	N	N	00	N
104	20240313	101000	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1152	2	2	0.17	246484686	213779	26.57	1140	1180	1120	1495	805	1150	1152.99	1.52	-60149	1228	1189	1132	1093	1036	1208	1112	292	345	500	850	1	1	58454091	673	-2.67	2.20	12	0.37	-432.00	524.00	2080	20230412	-44.62	891	20240125	29.29	1215	-5.19	20240311	891	29.29	20240125	2080	-44.62	20230412	891	29.29	20240125	0.00	N	276730	500	292 억	885851	N	N	N	00	N
105	20240313	091009	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1173	23	2	2.00	70900804	61899	7.69	1140	1180	1120	1495	805	1150	1145.43	1.52	-19962	1228	1189	1132	1093	1036	1208	1112	292	345	500	850	1	1	58454091	686	-2.72	2.24	12	0.11	-432.00	524.00	2080	20230412	-43.61	891	20240125	31.65	1215	-3.46	20240311	891	31.65	20240125	2080	-43.61	20230412	891	31.65	20240125	0.00	N	276730	500	292 억	885851	N	N	N	00	N
106	20240312	160954	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1150	3	2	0.26	902155051	802374	15.88	1105	1171	1075	1491	803	1147	1124.36	1.48	15070	1321	1233	1127	1039	933	1278	1084	292	344	500	840	1	1	58454091	672	-2.66	2.19	12	1.37	-432.00	524.00	2080	20230412	-44.71	891	20240125	29.07	1215	-5.35	20240311	891	29.07	20240125	2080	-44.71	20230412	891	29.07	20240125	0.00	N	276730	500	292 억	865300	N	N	N	00	N
107	20240312	150951	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1148	1	2	0.09	888861508	790800	15.65	1105	1171	1075	1491	803	1147	1124.00	1.48	15186	1321	1233	1127	1039	933	1278	1084	292	344	500	840	1	1	58454091	671	-2.66	2.19	12	1.35	-432.00	524.00	2080	20230412	-44.81	891	20240125	28.84	1215	-5.51	20240311	891	28.84	20240125	2080	-44.81	20230412	891	28.84	20240125	0.00	N	276730	500	292 억	865300	N	N	N	00	N
108	20240312	140942	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1147	0	3	0.00	834199669	743200	14.71	1105	1171	1075	1491	803	1147	1122.44	1.48	12079	1321	1233	1127	1039	933	1278	1084	292	344	500	840	1	1	58454091	670	-2.66	2.19	12	1.27	-432.00	524.00	2080	20230412	-44.86	891	20240125	28.73	1215	-5.60	20240311	891	28.73	20240125	2080	-44.86	20230412	891	28.73	20240125	0.00	N	276730	500	292 억	865300	N	N	N	00	N
109	20240312	130905	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1149	2	2	0.17	800094987	713550	14.12	1105	1171	1075	1491	803	1147	1121.29	1.48	12850	1321	1233	1127	1039	933	1278	1084	292	344	500	840	1	1	58454091	672	-2.66	2.19	12	1.22	-432.00	524.00	2080	20230412	-44.76	891	20240125	28.96	1215	-5.43	20240311	891	28.96	20240125	2080	-44.76	20230412	891	28.96	20240125	0.00	N	276730	500	292 억	865300	N	N	N	00	N
110	20240312	120955	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1147	0	3	0.00	642449226	576791	11.41	1105	1163	1075	1491	803	1147	1113.83	1.48	-10562	1321	1233	1127	1039	933	1278	1084	292	344	500	840	1	1	58454091	670	-2.66	2.19	12	0.99	-432.00	524.00	2080	20230412	-44.86	891	20240125	28.73	1215	-5.60	20240311	891	28.73	20240125	2080	-44.86	20230412	891	28.73	20240125	0.00	N	276730	500	292 억	865300	N	N	N	00	N
111	20240312	110951	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1137	-10	5	-0.87	523612861	473041	9.36	1105	1155	1075	1491	803	1147	1106.91	1.48	-54916	1321	1233	1127	1039	933	1278	1084	292	344	500	840	1	1	58454091	665	-2.63	2.17	12	0.81	-432.00	524.00	2080	20230412	-45.34	891	20240125	27.61	1215	-6.42	20240311	891	27.61	20240125	2080	-45.34	20230412	891	27.61	20240125	0.00	N	276730	500	292 억	865300	N	N	N	00	N
112	20240312	100954	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1134	-13	5	-1.13	404166851	368152	7.29	1105	1155	1075	1491	803	1147	1097.83	1.48	-78119	1321	1233	1127	1039	933	1278	1084	292	344	500	840	1	1	58454091	663	-2.62	2.16	12	0.63	-432.00	524.00	2080	20230412	-45.48	891	20240125	27.27	1215	-6.67	20240311	891	27.27	20240125	2080	-45.48	20230412	891	27.27	20240125	0.00	N	276730	500	292 억	865300	N	N	N	00	N
113	20240312	090952	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1086	-61	5	-5.32	217552335	199658	3.95	1105	1120	1075	1491	803	1147	1089.62	1.48	-60941	1321	1233	1127	1039	933	1278	1084	292	344	500	840	1	1	58454091	635	-2.51	2.07	12	0.34	-432.00	524.00	2080	20230412	-47.79	891	20240125	21.89	1215	-10.62	20240311	891	21.89	20240125	2080	-47.79	20230412	891	21.89	20240125	0.00	N	276730	500	292 억	865300	N	N	N	00	N
114	20240311	160949	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1147	94	2	8.93	5805157722	5039363	1944.12	1051	1215	1021	1368	738	1053	1151.97	1.24	261285	1074	1063	1046	1035	1018	1069	1041	292	315	500	770	1	1	58454091	670	-2.66	2.19	12	8.62	-432.00	524.00	2080	20230412	-44.86	891	20240125	28.73	1215	-5.60	20240311	891	28.73	20240125	2080	-44.86	20230412	891	28.73	20240125	0.00	N	276730	500	292 억	725087	N	N	N	00	N
115	20240311	150947	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1125	72	2	6.84	5711568960	4956567	1912.18	1051	1215	1021	1368	738	1053	1152.32	1.24	276638	1074	1063	1046	1035	1018	1069	1041	292	315	500	770	1	1	58454091	658	-2.60	2.15	12	8.48	-432.00	524.00	2080	20230412	-45.91	891	20240125	26.26	1215	-7.41	20240311	891	26.26	20240125	2080	-45.91	20230412	891	26.26	20240125	0.00	N	276730	500	292 억	725087	N	N	N	00	N
116	20240311	140946	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1152	99	2	9.40	5274545011	4566917	1761.86	1051	1215	1021	1368	738	1053	1154.95	1.24	229004	1074	1063	1046	1035	1018	1069	1041	292	315	500	770	1	1	58454091	673	-2.67	2.20	12	7.81	-432.00	524.00	2080	20230412	-44.62	891	20240125	29.29	1215	-5.19	20240311	891	29.29	20240125	2080	-44.62	20230412	891	29.29	20240125	0.00	N	276730	500	292 억	725087	N	N	N	00	N
117	20240311	130946	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1191	138	2	13.11	4481267494	3887038	1499.57	1051	1215	1021	1368	738	1053	1152.87	1.24	93761	1074	1063	1046	1035	1018	1069	1041	292	315	500	770	1	1	58454091	696	-2.76	2.27	12	6.65	-432.00	524.00	2080	20230412	-42.74	891	20240125	33.67	1215	-1.98	20240311	891	33.67	20240125	2080	-42.74	20230412	891	33.67	20240125	0.00	N	276730	500	292 억	725087	N	N	N	00	N
118	20240311	120948	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1134	81	2	7.69	2707879979	2372175	915.16	1051	1200	1021	1368	738	1053	1141.52	1.24	-53143	1074	1063	1046	1035	1018	1069	1041	292	315	500	770	1	1	58454091	663	-2.62	2.16	12	4.06	-432.00	524.00	2080	20230412	-45.48	891	20240125	27.27	1200	-5.50	20240311	891	27.27	20240125	2080	-45.48	20230412	891	27.27	20240125	0.00	N	276730	500	292 억	725087	N	N	N	00	N
119	20240311	110944	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1079	26	2	2.47	362793246	345070	133.12	1051	1088	1021	1368	738	1053	1051.36	1.24	24741	1074	1063	1046	1035	1018	1069	1041	292	315	500	770	1	1	58454091	631	-2.50	2.06	12	0.59	-432.00	524.00	2080	20230412	-48.12	891	20240125	21.10	1168	-7.62	20240226	891	21.10	20240125	2080	-48.12	20230412	891	21.10	20240125	0.00	N	276730	500	292 억	725087	N	N	N	00	N
120	20240311	100935	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1047	-6	5	-0.57	179788241	173631	66.98	1051	1051	1021	1368	738	1053	1035.46	1.24	6675	1074	1063	1046	1035	1018	1069	1041	292	315	500	770	1	1	58454091	612	-2.42	2.00	12	0.30	-432.00	524.00	2080	20230412	-49.66	891	20240125	17.51	1168	-10.36	20240226	891	17.51	20240125	2080	-49.66	20230412	891	17.51	20240125	0.00	N	276730	500	292 억	725087	N	N	N	00	N
121	20240311	090940	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1044	-9	5	-0.85	26698047	25643	9.89	1051	1051	1035	1368	738	1053	1041.14	1.24	-3747	1074	1063	1046	1035	1018	1069	1041	292	315	500	770	1	1	58454091	610	-2.42	1.99	12	0.04	-432.00	524.00	2080	20230412	-49.81	891	20240125	17.17	1168	-10.62	20240226	891	17.17	20240125	2080	-49.81	20230412	891	17.17	20240125	0.00	N	276730	500	292 억	725087	N	N	N	00	N
122	20240308	160944	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1053	10	2	0.96	268977447	258830	54.82	1044	1057	1029	1355	731	1043	1039.19	1.30	-44403	1067	1054	1031	1018	995	1061	1025	292	312	500	770	1	1	58454091	616	-2.44	2.01	12	0.44	-432.00	524.00	2080	20230412	-49.38	891	20240125	18.18	1168	-9.85	20240226	891	18.18	20240125	2080	-49.38	20230412	891	18.18	20240125	0.00	N	276730	500	292 억	757775	N	N	N	00	N
123	20240308	150944	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1052	9	2	0.86	244437590	235534	49.88	1044	1054	1029	1355	731	1043	1037.79	1.30	-45277	1067	1054	1031	1018	995	1061	1025	292	312	500	770	1	1	58454091	615	-2.44	2.01	12	0.40	-432.00	524.00	2080	20230412	-49.42	891	20240125	18.07	1168	-9.93	20240226	891	18.07	20240125	2080	-49.42	20230412	891	18.07	20240125	0.00	N	276730	500	292 억	757775	N	N	N	00	N
124	20240308	140935	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1033	-10	5	-0.96	176470734	170487	36.11	1044	1046	1029	1355	731	1043	1035.07	1.30	-49311	1067	1054	1031	1018	995	1061	1025	292	312	500	770	1	1	58454091	604	-2.39	1.97	12	0.29	-432.00	524.00	2080	20230412	-50.34	891	20240125	15.94	1168	-11.56	20240226	891	15.94	20240125	2080	-50.34	20230412	891	15.94	20240125	0.00	N	276730	500	292 억	757775	N	N	N	00	N
125	20240308	130932	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1037	-6	5	-0.58	153086296	147897	31.32	1044	1046	1029	1355	731	1043	1035.05	1.30	-47994	1067	1054	1031	1018	995	1061	1025	292	312	500	770	1	1	58454091	606	-2.40	1.98	12	0.25	-432.00	524.00	2080	20230412	-50.14	891	20240125	16.39	1168	-11.22	20240226	891	16.39	20240125	2080	-50.14	20230412	891	16.39	20240125	0.00	N	276730	500	292 억	757775	N	N	N	00	N
126	20240308	120935	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1033	-10	5	-0.96	143441034	138548	29.34	1044	1046	1029	1355	731	1043	1035.28	1.30	-47458	1067	1054	1031	1018	995	1061	1025	292	312	500	770	1	1	58454091	604	-2.39	1.97	12	0.24	-432.00	524.00	2080	20230412	-50.34	891	20240125	15.94	1168	-11.56	20240226	891	15.94	20240125	2080	-50.34	20230412	891	15.94	20240125	0.00	N	276730	500	292 억	757775	N	N	N	00	N
127	20240308	110937	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1035	-8	5	-0.77	119800244	115660	24.49	1044	1046	1029	1355	731	1043	1035.76	1.30	-39520	1067	1054	1031	1018	995	1061	1025	292	312	500	770	1	1	58454091	605	-2.40	1.98	12	0.20	-432.00	524.00	2080	20230412	-50.24	891	20240125	16.16	1168	-11.39	20240226	891	16.16	20240125	2080	-50.24	20230412	891	16.16	20240125	0.00	N	276730	500	292 억	757775	N	N	N	00	N
128	20240308	100932	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1032	-11	5	-1.05	93809101	90611	19.19	1044	1046	1029	1355	731	1043	1035.24	1.30	-35367	1067	1054	1031	1018	995	1061	1025	292	312	500	770	1	1	58454091	603	-2.39	1.97	12	0.16	-432.00	524.00	2080	20230412	-50.38	891	20240125	15.82	1168	-11.64	20240226	891	15.82	20240125	2080	-50.38	20230412	891	15.82	20240125	0.00	N	276730	500	292 억	757775	N	N	N	00	N
129	20240308	090932	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1036	-7	5	-0.67	27414928	26300	5.57	1044	1046	1035	1355	731	1043	1042.38	1.30	-11436	1067	1054	1031	1018	995	1061	1025	292	312	500	770	1	1	58454091	606	-2.40	1.98	12	0.04	-432.00	524.00	2080	20230412	-50.19	891	20240125	16.27	1168	-11.30	20240226	891	16.27	20240125	2080	-50.19	20230412	891	16.27	20240125	0.00	N	276730	500	292 억	757775	N	N	N	00	N
130	20240307	160931	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1043	12	2	1.16	479743225	469319	86.07	1031	1044	1008	1340	722	1031	1022.04	1.18	59991	1063	1046	1023	1006	983	1055	1015	292	309	500	760	1	1	58334091	608	-2.41	1.99	12	0.80	-432.00	524.00	2080	20230412	-49.86	891	20240125	17.06	1168	-10.70	20240226	891	17.06	20240125	2080	-49.86	20230412	891	17.06	20240125	0.00	N	276730	500	291 억	689924	N	N	N	00	N
131	20240307	150912	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1035	4	2	0.39	458166934	448600	82.27	1031	1037	1008	1340	722	1031	1021.33	1.18	53793	1063	1046	1023	1006	983	1055	1015	292	309	500	760	1	1	58334091	604	-2.40	1.98	12	0.77	-432.00	524.00	2080	20230412	-50.24	891	20240125	16.16	1168	-11.39	20240226	891	16.16	20240125	2080	-50.24	20230412	891	16.16	20240125	0.00	N	276730	500	291 억	689924	N	N	N	00	N
132	20240307	140914	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1023	-8	5	-0.78	326121314	320343	58.75	1031	1031	1008	1340	722	1031	1018.04	1.18	22386	1063	1046	1023	1006	983	1055	1015	292	309	500	760	1	1	58334091	597	-2.37	1.95	12	0.55	-432.00	524.00	2080	20230412	-50.82	891	20240125	14.81	1168	-12.41	20240226	891	14.81	20240125	2080	-50.82	20230412	891	14.81	20240125	0.00	N	276730	500	291 억	689924	N	N	N	00	N
133	20240307	130922	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1029	-2	5	-0.19	311127141	305615	56.05	1031	1031	1008	1340	722	1031	1018.04	1.18	22368	1063	1046	1023	1006	983	1055	1015	292	309	500	760	1	1	58334091	600	-2.38	1.96	12	0.52	-432.00	524.00	2080	20230412	-50.53	891	20240125	15.49	1168	-11.90	20240226	891	15.49	20240125	2080	-50.53	20230412	891	15.49	20240125	0.00	N	276730	500	291 억	689924	N	N	N	00	N
134	20240307	120926	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1016	-15	5	-1.45	194014203	191586	35.13	1031	1031	1008	1340	722	1031	1012.67	1.18	22115	1063	1046	1023	1006	983	1055	1015	292	309	500	760	1	1	58334091	593	-2.35	1.94	12	0.33	-432.00	524.00	2080	20230412	-51.15	891	20240125	14.03	1168	-13.01	20240226	891	14.03	20240125	2080	-51.15	20230412	891	14.03	20240125	0.00	N	276730	500	291 억	689924	N	N	N	00	N
135	20240307	110931	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1018	-13	5	-1.26	178966490	176759	32.42	1031	1031	1008	1340	722	1031	1012.49	1.18	25014	1063	1046	1023	1006	983	1055	1015	292	309	500	760	1	1	58334091	594	-2.36	1.94	12	0.30	-432.00	524.00	2080	20230412	-51.06	891	20240125	14.25	1168	-12.84	20240226	891	14.25	20240125	2080	-51.06	20230412	891	14.25	20240125	0.00	N	276730	500	291 억	689924	N	N	N	00	N
136	20240307	100924	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1011	-20	5	-1.94	132217218	130681	23.97	1031	1031	1008	1340	722	1031	1011.76	1.18	18529	1063	1046	1023	1006	983	1055	1015	292	309	500	760	1	1	58334091	590	-2.34	1.93	12	0.22	-432.00	524.00	2080	20230412	-51.39	891	20240125	13.47	1168	-13.44	20240226	891	13.47	20240125	2080	-51.39	20230412	891	13.47	20240125	0.00	N	276730	500	291 억	689924	N	N	N	00	N
137	20240307	090927	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1018	-13	5	-1.26	56285626	55609	10.20	1031	1031	1010	1340	722	1031	1012.17	1.18	17141	1063	1046	1023	1006	983	1055	1015	292	309	500	760	1	1	58334091	594	-2.36	1.94	12	0.10	-432.00	524.00	2080	20230412	-51.06	891	20240125	14.25	1168	-12.84	20240226	891	14.25	20240125	2080	-51.06	20230412	891	14.25	20240125	0.00	N	276730	500	291 억	689924	N	N	N	00	N
138	20240306	160919	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1031	5	2	0.49	555312735	544485	152.60	1026	1040	1000	1333	719	1026	1019.89	1.30	-83932	1059	1042	1026	1009	993	1051	1018	292	307	500	750	1	1	58334091	601	-2.39	1.97	12	0.93	-432.00	524.00	2080	20230412	-50.43	891	20240125	15.71	1168	-11.73	20240226	891	15.71	20240125	2080	-50.43	20230412	891	15.71	20240125	0.00	N	276730	500	291 억	758059	N	N	N	00	N
139	20240306	150920	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1030	4	2	0.39	504824527	495484	138.87	1026	1040	1000	1333	719	1026	1018.85	1.30	-79625	1059	1042	1026	1009	993	1051	1018	292	307	500	750	1	1	58334091	601	-2.38	1.97	12	0.85	-432.00	524.00	2080	20230412	-50.48	891	20240125	15.60	1168	-11.82	20240226	891	15.60	20240125	2080	-50.48	20230412	891	15.60	20240125	0.00	N	276730	500	291 억	758059	N	N	N	00	N
140	20240306	140927	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1027	1	2	0.10	438348041	430691	120.71	1026	1040	1000	1333	719	1026	1017.78	1.30	-58401	1059	1042	1026	1009	993	1051	1018	292	307	500	750	1	1	58334091	599	-2.38	1.96	12	0.74	-432.00	524.00	2080	20230412	-50.63	891	20240125	15.26	1168	-12.07	20240226	891	15.26	20240125	2080	-50.63	20230412	891	15.26	20240125	0.00	N	276730	500	291 억	758059	N	N	N	00	N
141	20240306	130927	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1036	10	2	0.97	382434024	376234	105.45	1026	1040	1000	1333	719	1026	1016.48	1.30	-40387	1059	1042	1026	1009	993	1051	1018	292	307	500	750	1	1	58334091	604	-2.40	1.98	12	0.64	-432.00	524.00	2080	20230412	-50.19	891	20240125	16.27	1168	-11.30	20240226	891	16.27	20240125	2080	-50.19	20230412	891	16.27	20240125	0.00	N	276730	500	291 억	758059	N	N	N	00	N
142	20240306	120926	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1010	-16	5	-1.56	219033023	216698	60.73	1026	1026	1000	1333	719	1026	1010.78	1.30	-59848	1059	1042	1026	1009	993	1051	1018	292	307	500	750	1	1	58334091	589	-2.34	1.93	12	0.37	-432.00	524.00	2080	20230412	-51.44	891	20240125	13.36	1168	-13.53	20240226	891	13.36	20240125	2080	-51.44	20230412	891	13.36	20240125	0.00	N	276730	500	291 억	758059	N	N	N	00	N
143	20240306	110923	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1002	-24	5	-2.34	210457028	208141	58.34	1026	1026	1000	1333	719	1026	1011.13	1.30	-57876	1059	1042	1026	1009	993	1051	1018	292	307	500	750	1	1	58334091	585	-2.32	1.91	12	0.36	-432.00	524.00	2080	20230412	-51.83	891	20240125	12.46	1168	-14.21	20240226	891	12.46	20240125	2080	-51.83	20230412	891	12.46	20240125	0.00	N	276730	500	291 억	758059	N	N	N	00	N
144	20240306	100902	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1011	-15	5	-1.46	116685582	114773	32.17	1026	1026	1007	1333	719	1026	1016.66	1.30	-10791	1059	1042	1026	1009	993	1051	1018	292	307	500	750	1	1	58334091	590	-2.34	1.93	12	0.20	-432.00	524.00	2080	20230412	-51.39	891	20240125	13.47	1168	-13.44	20240226	891	13.47	20240125	2080	-51.39	20230412	891	13.47	20240125	0.00	N	276730	500	291 억	758059	N	N	N	00	N
145	20240306	090919	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1022	-4	5	-0.39	29516741	28828	8.08	1026	1026	1018	1333	719	1026	1023.89	1.30	135	1059	1042	1026	1009	993	1051	1018	292	307	500	750	1	1	58334091	596	-2.37	1.95	12	0.05	-432.00	524.00	2080	20230412	-50.87	891	20240125	14.70	1168	-12.50	20240226	891	14.70	20240125	2080	-50.87	20230412	891	14.70	20240125	0.00	N	276730	500	291 억	758059	N	N	N	00	N
146	20240305	160915	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1026	10	2	0.98	366994152	356782	73.99	1010	1043	1010	1320	712	1016	1028.62	1.23	30516	1090	1053	1023	986	956	1071	1004	292	304	500	750	1	1	58334091	599	-2.38	1.96	12	0.61	-432.00	524.00	2080	20230412	-50.67	891	20240125	15.15	1168	-12.16	20240226	891	15.15	20240125	2080	-50.67	20230412	891	15.15	20240125	0.00	N	276730	500	291 억	718275	N	N	N	00	N
147	20240305	150915	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1025	9	2	0.89	360557385	350512	72.69	1010	1043	1010	1320	712	1016	1028.66	1.23	30671	1090	1053	1023	986	956	1071	1004	292	304	500	750	1	1	58334091	598	-2.37	1.96	12	0.60	-432.00	524.00	2080	20230412	-50.72	891	20240125	15.04	1168	-12.24	20240226	891	15.04	20240125	2080	-50.72	20230412	891	15.04	20240125	0.00	N	276730	500	291 억	718275	N	N	N	00	N
148	20240305	140903	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1020	4	2	0.39	350981123	341149	70.75	1010	1043	1010	1320	712	1016	1028.82	1.23	27268	1090	1053	1023	986	956	1071	1004	292	304	500	750	1	1	58334091	595	-2.36	1.95	12	0.58	-432.00	524.00	2080	20230412	-50.96	891	20240125	14.48	1168	-12.67	20240226	891	14.48	20240125	2080	-50.96	20230412	891	14.48	20240125	0.00	N	276730	500	291 억	718275	N	N	N	00	N
149	20240305	130905	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1027	11	2	1.08	317267315	308059	63.89	1010	1043	1010	1320	712	1016	1029.89	1.23	32108	1090	1053	1023	986	956	1071	1004	292	304	500	750	1	1	58334091	599	-2.38	1.96	12	0.53	-432.00	524.00	2080	20230412	-50.63	891	20240125	15.26	1168	-12.07	20240226	891	15.26	20240125	2080	-50.63	20230412	891	15.26	20240125	0.00	N	276730	500	291 억	718275	N	N	N	00	N
150	20240305	120908	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1032	16	2	1.57	286551096	278116	57.68	1010	1043	1010	1320	712	1016	1030.33	1.23	37266	1090	1053	1023	986	956	1071	1004	292	304	500	750	1	1	58334091	602	-2.39	1.97	12	0.48	-432.00	524.00	2080	20230412	-50.38	891	20240125	15.82	1168	-11.64	20240226	891	15.82	20240125	2080	-50.38	20230412	891	15.82	20240125	0.00	N	276730	500	291 억	718275	N	N	N	00	N
151	20240305	110908	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1041	25	2	2.46	249431265	242228	50.24	1010	1043	1010	1320	712	1016	1029.74	1.23	48229	1090	1053	1023	986	956	1071	1004	292	304	500	750	1	1	58334091	607	-2.41	1.99	12	0.42	-432.00	524.00	2080	20230412	-49.95	891	20240125	16.84	1168	-10.87	20240226	891	16.84	20240125	2080	-49.95	20230412	891	16.84	20240125	0.00	N	276730	500	291 억	718275	N	N	N	00	N
152	20240305	100905	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1025	9	2	0.89	160789774	156283	32.41	1010	1042	1010	1320	712	1016	1028.84	1.23	19866	1090	1053	1023	986	956	1071	1004	292	304	500	750	1	1	58334091	598	-2.37	1.96	12	0.27	-432.00	524.00	2080	20230412	-50.72	891	20240125	15.04	1168	-12.24	20240226	891	15.04	20240125	2080	-50.72	20230412	891	15.04	20240125	0.00	N	276730	500	291 억	718275	N	N	N	00	N
153	20240305	090905	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1020	4	2	0.39	11602844	11463	2.38	1010	1020	1010	1320	712	1016	1012.20	1.23	469	1090	1053	1023	986	956	1071	1004	292	304	500	750	1	1	58334091	595	-2.36	1.95	12	0.02	-432.00	524.00	2080	20230412	-50.96	891	20240125	14.48	1168	-12.67	20240226	891	14.48	20240125	2080	-50.96	20230412	891	14.48	20240125	0.00	N	276730	500	291 억	718275	N	N	N	00	N
154	20240304	160905	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1016	11	2	1.09	486291332	482155	91.87	1010	1060	993	1306	704	1005	1008.58	1.27	-33123	1059	1031	1016	988	973	1024	981	292	301	500	740	1	1	58334091	593	-2.35	1.94	12	0.83	-432.00	524.00	2080	20230412	-51.15	891	20240125	14.03	1168	-13.01	20240226	891	14.03	20240125	2080	-51.15	20230412	891	14.03	20240125	0.00	N	276730	500	291 억	738115	N	N	N	00	N
155	20240304	150902	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1019	14	2	1.39	451912542	448360	85.43	1010	1060	993	1306	704	1005	1007.92	1.27	-29592	1059	1031	1016	988	973	1024	981	292	301	500	740	1	1	58334091	594	-2.36	1.94	12	0.77	-432.00	524.00	2080	20230412	-51.01	891	20240125	14.37	1168	-12.76	20240226	891	14.37	20240125	2080	-51.01	20230412	891	14.37	20240125	0.00	N	276730	500	291 억	738115	N	N	N	00	N
156	20240304	140829	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1001	-4	5	-0.40	395624826	392353	74.76	1010	1060	993	1306	704	1005	1008.34	1.27	-23252	1059	1031	1016	988	973	1024	981	292	301	500	740	1	1	58334091	584	-2.32	1.91	12	0.67	-432.00	524.00	2080	20230412	-51.88	891	20240125	12.35	1168	-14.30	20240226	891	12.35	20240125	2080	-51.88	20230412	891	12.35	20240125	0.00	N	276730	500	291 억	738115	N	N	N	00	N
157	20240304	130856	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	999	-6	5	-0.60	385984915	382714	72.92	1010	1060	993	1306	704	1005	1008.55	1.27	-19694	1059	1031	1016	988	973	1024	981	292	301	500	740	1	1	58334091	583	-2.31	1.91	12	0.66	-432.00	524.00	2080	20230412	-51.97	891	20240125	12.12	1168	-14.47	20240226	891	12.12	20240125	2080	-51.97	20230412	891	12.12	20240125	0.00	N	276730	500	291 억	738115	N	N	N	00	N
158	20240304	120831	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	999	-6	5	-0.60	369540712	366255	69.79	1010	1060	993	1306	704	1005	1008.97	1.27	-17960	1059	1031	1016	988	973	1024	981	292	301	500	740	1	1	58334091	583	-2.31	1.91	12	0.63	-432.00	524.00	2080	20230412	-51.97	891	20240125	12.12	1168	-14.47	20240226	891	12.12	20240125	2080	-51.97	20230412	891	12.12	20240125	0.00	N	276730	500	291 억	738115	N	N	N	00	N
159	20240304	110849	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	998	-7	5	-0.70	331532121	328344	62.56	1010	1060	993	1306	704	1005	1009.71	1.27	-11774	1059	1031	1016	988	973	1024	981	292	301	500	740	1	1	58334091	582	-2.31	1.90	12	0.56	-432.00	524.00	2080	20230412	-52.02	891	20240125	12.01	1168	-14.55	20240226	891	12.01	20240125	2080	-52.02	20230412	891	12.01	20240125	0.00	N	276730	500	291 억	738115	N	N	N	00	N
160	20240304	100850	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1016	11	2	1.09	150634748	148056	28.21	1010	1060	1010	1306	704	1005	1017.42	1.27	8284	1059	1031	1016	988	973	1024	981	292	301	500	740	1	1	58334091	593	-2.35	1.94	12	0.25	-432.00	524.00	2080	20230412	-51.15	891	20240125	14.03	1168	-13.01	20240226	891	14.03	20240125	2080	-51.15	20230412	891	14.03	20240125	0.00	N	276730	500	291 억	738115	N	N	N	00	N
161	20240304	090851	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1015	10	2	1.00	25658697	25025	4.77	1010	1060	1010	1306	704	1005	1025.32	1.27	-1674	1059	1031	1016	988	973	1024	981	292	301	500	740	1	1	58334091	592	-2.35	1.94	12	0.04	-432.00	524.00	2080	20230412	-51.20	891	20240125	13.92	1168	-13.10	20240226	891	13.92	20240125	2080	-51.20	20230412	891	13.92	20240125	0.00	N	276730	500	291 억	738115	N	N	N	00	N

67 KiB Raw Blame History

67 KiB

Raw Blame History