KissMeData/092040/price/prices-20240101.csv at 00b4e2bd77f59459b57ddc641902fe0a4fdd33f7

Files

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

51 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240123	120726	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	6150	50	2	0.82	465964980	75744	29.88	6070	6190	6070	7930	4270	6100	6151.84	4.97	0	-1938	6426	6262	6156	5992	5886	6210	5940	274	1830	500	4140	10	1	54707287	3364	-5.67	1.96	12	0.14	-1085.00	3144.00	9988	20230607	-38.43	5494	20231113	11.94	7940	-22.54	20240102	6050	1.65	20240122	21550	-71.46	20230607	6050	1.65	20240122	1.81	N	092040	500	273 억	2719911	N	N	0	N	N
3	20240123	110723	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	6170	70	2	1.15	338620240	55022	21.70	6070	6190	6070	7930	4270	6100	6154.27	4.97	0	13426	6426	6262	6156	5992	5886	6210	5940	274	1830	500	4140	10	1	54707287	3375	-5.69	1.96	12	0.10	-1085.00	3144.00	9988	20230607	-38.23	5494	20231113	12.30	7940	-22.29	20240102	6050	1.98	20240122	21550	-71.37	20230607	6050	1.98	20240122	1.81	N	092040	500	273 억	2719911	N	N	0	N	N
4	20240123	100723	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	6180	80	2	1.31	237435900	38593	15.22	6070	6190	6070	7930	4270	6100	6152.30	4.97	0	11298	6426	6262	6156	5992	5886	6210	5940	274	1830	500	4140	10	1	54707287	3381	-5.70	1.97	12	0.07	-1085.00	3144.00	9988	20230607	-38.13	5494	20231113	12.49	7940	-22.17	20240102	6050	2.15	20240122	21550	-71.32	20230607	6050	2.15	20240122	1.81	N	092040	500	273 억	2719911	N	N	0	N	N
5	20240123	090724	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	6120	20	2	0.33	16571890	2723	1.07	6070	6120	6070	7930	4270	6100	6085.89	4.97	0	235	6426	6262	6156	5992	5886	6210	5940	274	1830	500	4140	10	1	54707287	3348	-5.64	1.95	12	0.00	-1085.00	3144.00	9988	20230607	-38.73	5494	20231113	11.39	7940	-22.92	20240102	6050	1.16	20240122	21550	-71.60	20230607	6050	1.16	20240122	1.81	N	092040	500	273 억	2719911	N	N	0	N	N
6	20240119	160718	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	6230	-20	5	-0.32	1672502280	264806	116.45	6260	6450	6200	8120	4380	6250	6316.18	4.96	0	-11979	6476	6362	6256	6142	6036	6310	6090	274	1870	500	4250	10	1	54707287	3408	-5.74	1.98	12	0.48	-1085.00	3144.00	9988	20230607	-37.63	5494	20231113	13.40	7940	-21.54	20240102	6150	1.30	20240118	21550	-71.09	20230607	6150	1.30	20240118	1.75	N	092040	500	273 억	2716048	N	N	35	N	N
7	20240119	150721	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	6220	-30	5	-0.48	1540868660	243662	107.15	6260	6450	6210	8120	4380	6250	6323.80	4.96	0	-11699	6476	6362	6256	6142	6036	6310	6090	274	1870	500	4250	10	1	54707287	3403	-5.73	1.98	12	0.45	-1085.00	3144.00	9988	20230607	-37.73	5494	20231113	13.21	7940	-21.66	20240102	6150	1.14	20240118	21550	-71.14	20230607	6150	1.14	20240118	1.75	N	092040	500	273 억	2716048	N	N	35	N	N
8	20240119	140719	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	6250	0	3	0.00	1352100550	213358	93.83	6260	6450	6220	8120	4380	6250	6337.24	4.96	0	-9149	6476	6362	6256	6142	6036	6310	6090	274	1870	500	4250	10	1	54707287	3419	-5.76	1.99	12	0.39	-1085.00	3144.00	9988	20230607	-37.42	5494	20231113	13.76	7940	-21.28	20240102	6150	1.63	20240118	21550	-71.00	20230607	6150	1.63	20240118	1.75	N	092040	500	273 억	2716048	N	N	35	N	N
9	20240119	130719	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	6320	70	2	1.12	1001981220	157617	69.31	6260	6450	6240	8120	4380	6250	6357.06	4.96	0	11328	6476	6362	6256	6142	6036	6310	6090	274	1870	500	4250	10	1	54707287	3458	-5.82	2.01	12	0.29	-1085.00	3144.00	9988	20230607	-36.72	5494	20231113	15.03	7940	-20.40	20240102	6150	2.76	20240118	21550	-70.67	20230607	6150	2.76	20240118	1.75	N	092040	500	273 억	2716048	N	N	35	N	N
10	20240119	120722	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	6320	70	2	1.12	917416490	144246	63.43	6260	6450	6240	8120	4380	6250	6360.08	4.96	0	16580	6476	6362	6256	6142	6036	6310	6090	274	1870	500	4250	10	1	54707287	3458	-5.82	2.01	12	0.26	-1085.00	3144.00	9988	20230607	-36.72	5494	20231113	15.03	7940	-20.40	20240102	6150	2.76	20240118	21550	-70.67	20230607	6150	2.76	20240118	1.75	N	092040	500	273 억	2716048	N	N	35	N	N
11	20240119	110722	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	6340	90	2	1.44	867835980	136418	59.99	6260	6450	6240	8120	4380	6250	6361.59	4.96	0	18780	6476	6362	6256	6142	6036	6310	6090	274	1870	500	4250	10	1	54707287	3468	-5.84	2.02	12	0.25	-1085.00	3144.00	9988	20230607	-36.52	5494	20231113	15.40	7940	-20.15	20240102	6150	3.09	20240118	21550	-70.58	20230607	6150	3.09	20240118	1.75	N	092040	500	273 억	2716048	N	N	35	N	N
12	20240119	100726	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	6370	120	2	1.92	604551040	94863	41.72	6260	6450	6240	8120	4380	6250	6372.89	4.96	0	28605	6476	6362	6256	6142	6036	6310	6090	274	1870	500	4250	10	1	54707287	3485	-5.87	2.03	12	0.17	-1085.00	3144.00	9988	20230607	-36.22	5494	20231113	15.94	7940	-19.77	20240102	6150	3.58	20240118	21550	-70.44	20230607	6150	3.58	20240118	1.75	N	092040	500	273 억	2716048	N	N	35	N	N
13	20240119	090718	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	6310	60	2	0.96	18941040	3023	1.33	6260	6310	6240	8120	4380	6250	6265.64	4.96	0	-27	6476	6362	6256	6142	6036	6310	6090	274	1870	500	4250	10	1	54707287	3452	-5.82	2.01	12	0.01	-1085.00	3144.00	9988	20230607	-36.82	5494	20231113	14.85	7940	-20.53	20240102	6150	2.60	20240118	21550	-70.72	20230607	6150	2.60	20240118	1.75	N	092040	500	273 억	2716048	N	N	35	N	N
14	20240118	160717	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	6250	-10	5	-0.16	1419372970	226861	72.55	6290	6370	6150	8130	4390	6260	6256.58	4.96	0	3054	6793	6526	6363	6096	5933	6445	6015	274	1870	500	4250	10	1	54707287	3419	-5.76	1.99	12	0.41	-1085.00	3144.00	9988	20230607	-37.42	5494	20231113	13.76	7940	-21.28	20240102	6150	1.63	20240118	21550	-71.00	20230607	6150	1.63	20240118	1.77	N	092040	500	273 억	2712761	N	N	35	N	N
15	20240118	150718	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	6200	-60	5	-0.96	1356327850	216749	69.31	6290	6370	6150	8130	4390	6260	6257.60	4.96	0	2764	6793	6526	6363	6096	5933	6445	6015	274	1870	500	4250	10	1	54707287	3392	-5.71	1.97	12	0.40	-1085.00	3144.00	9988	20230607	-37.93	5494	20231113	12.85	7940	-21.91	20240102	6150	0.81	20240118	21550	-71.23	20230607	6150	0.81	20240118	1.77	N	092040	500	273 억	2712761	N	N	108	N	N
16	20240118	140719	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	6240	-20	5	-0.32	920759590	146406	46.82	6290	6370	6200	8130	4390	6260	6289.08	4.96	0	-12568	6793	6526	6363	6096	5933	6445	6015	274	1870	500	4250	10	1	54707287	3414	-5.75	1.98	12	0.27	-1085.00	3144.00	9988	20230607	-37.53	5494	20231113	13.58	7940	-21.41	20240102	6200	0.65	20240118	21550	-71.04	20230607	6200	0.65	20240118	1.77	N	092040	500	273 억	2712761	N	N	108	N	N
17	20240118	130718	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	6280	20	2	0.32	641790080	101701	32.52	6290	6370	6210	8130	4390	6260	6310.56	4.96	0	-3329	6793	6526	6363	6096	5933	6445	6015	274	1870	500	4250	10	1	54707287	3436	-5.79	2.00	12	0.19	-1085.00	3144.00	9988	20230607	-37.12	5494	20231113	14.31	7940	-20.91	20240102	6200	1.29	20240117	21550	-70.86	20230607	6200	1.29	20240117	1.77	N	092040	500	273 억	2712761	N	N	108	N	N
18	20240118	120720	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	6270	10	2	0.16	600512090	95124	30.42	6290	6370	6210	8130	4390	6260	6312.94	4.96	0	-3143	6793	6526	6363	6096	5933	6445	6015	274	1870	500	4250	10	1	54707287	3430	-5.78	1.99	12	0.17	-1085.00	3144.00	9988	20230607	-37.22	5494	20231113	14.12	7940	-21.03	20240102	6200	1.13	20240117	21550	-70.90	20230607	6200	1.13	20240117	1.77	N	092040	500	273 억	2712761	N	N	108	N	N
19	20240118	110720	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	6330	70	2	1.12	504331910	79830	25.53	6290	6370	6210	8130	4390	6260	6317.57	4.96	0	5468	6793	6526	6363	6096	5933	6445	6015	274	1870	500	4250	10	1	54707287	3463	-5.83	2.01	12	0.15	-1085.00	3144.00	9988	20230607	-36.62	5494	20231113	15.22	7940	-20.28	20240102	6200	2.10	20240117	21550	-70.63	20230607	6200	2.10	20240117	1.77	N	092040	500	273 억	2712761	N	N	108	N	N
20	20240118	100716	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	6300	40	2	0.64	367416380	58157	18.60	6290	6370	6210	8130	4390	6260	6317.66	4.96	0	8272	6793	6526	6363	6096	5933	6445	6015	274	1870	500	4250	10	1	54707287	3447	-5.81	2.00	12	0.11	-1085.00	3144.00	9988	20230607	-36.92	5494	20231113	14.67	7940	-20.65	20240102	6200	1.61	20240117	21550	-70.77	20230607	6200	1.61	20240117	1.77	N	092040	500	273 억	2712761	N	N	108	N	N
21	20240118	090717	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	6280	20	2	0.32	36186980	5785	1.85	6290	6290	6210	8130	4390	6260	6255.31	4.96	0	-1156	6793	6526	6363	6096	5933	6445	6015	274	1870	500	4250	10	1	54707287	3436	-5.79	2.00	12	0.01	-1085.00	3144.00	9988	20230607	-37.12	5494	20231113	14.31	7940	-20.91	20240102	6200	1.29	20240117	21550	-70.86	20230607	6200	1.29	20240117	1.77	N	092040	500	273 억	2712761	N	N	108	N	N
22	20240117	160716	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	6260	-270	5	-4.13	1972652250	311292	118.42	6620	6630	6200	8480	4580	6530	6337.30	5.10	0	-76383	6850	6690	6530	6370	6210	6770	6450	274	1950	500	4440	10	1	54707287	3425	-5.77	1.99	12	0.57	-1085.00	3144.00	9988	20230607	-37.32	5494	20231113	13.94	7940	-21.16	20240102	6200	0.97	20240117	21550	-70.95	20230607	6200	0.97	20240117	1.76	N	092040	500	273 억	2789353	N	N	108	N	N
23	20240117	150718	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	6290	-240	5	-3.68	1811018400	285530	108.62	6620	6630	6200	8480	4580	6530	6342.66	5.10	0	-72489	6850	6690	6530	6370	6210	6770	6450	274	1950	500	4440	10	1	54707287	3441	-5.80	2.00	12	0.52	-1085.00	3144.00	9988	20230607	-37.02	5494	20231113	14.49	7940	-20.78	20240102	6200	1.45	20240117	21550	-70.81	20230607	6200	1.45	20240117	1.76	N	092040	500	273 억	2789353	N	N	31	N	N
24	20240117	140717	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	6300	-230	5	-3.52	1188073470	185953	70.74	6620	6630	6270	8480	4580	6530	6389.11	5.10	0	-73166	6850	6690	6530	6370	6210	6770	6450	274	1950	500	4440	10	1	54707287	3447	-5.81	2.00	12	0.34	-1085.00	3144.00	9988	20230607	-36.92	5494	20231113	14.67	7940	-20.65	20240102	6270	0.48	20240117	21550	-70.77	20230607	6270	0.48	20240117	1.76	N	092040	500	273 억	2789353	N	N	31	N	N
25	20240117	130717	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	6360	-170	5	-2.60	950064230	148245	56.40	6620	6630	6340	8480	4580	6530	6408.74	5.10	0	-69009	6850	6690	6530	6370	6210	6770	6450	274	1950	500	4440	10	1	54707287	3479	-5.86	2.02	12	0.27	-1085.00	3144.00	9988	20230607	-36.32	5494	20231113	15.76	7940	-19.90	20240102	6300	0.95	20240112	21550	-70.49	20230607	6300	0.95	20240112	1.76	N	092040	500	273 억	2789353	N	N	31	N	N
26	20240117	120718	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	6380	-150	5	-2.30	687752630	107016	40.71	6620	6630	6370	8480	4580	6530	6426.63	5.10	0	-40856	6850	6690	6530	6370	6210	6770	6450	274	1950	500	4440	10	1	54707287	3490	-5.88	2.03	12	0.20	-1085.00	3144.00	9988	20230607	-36.12	5494	20231113	16.13	7940	-19.65	20240102	6300	1.27	20240112	21550	-70.39	20230607	6300	1.27	20240112	1.76	N	092040	500	273 억	2789353	N	N	31	N	N
27	20240117	110718	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	6430	-100	5	-1.53	510200560	79261	30.15	6620	6630	6370	8480	4580	6530	6436.97	5.10	0	-22545	6850	6690	6530	6370	6210	6770	6450	274	1950	500	4440	10	1	54707287	3518	-5.93	2.05	12	0.14	-1085.00	3144.00	9988	20230607	-35.62	5494	20231113	17.04	7940	-19.02	20240102	6300	2.06	20240112	21550	-70.16	20230607	6300	2.06	20240112	1.76	N	092040	500	273 억	2789353	N	N	31	N	N
28	20240117	100715	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	6410	-120	5	-1.84	380931350	59082	22.48	6620	6630	6370	8480	4580	6530	6447.50	5.10	0	-21000	6850	6690	6530	6370	6210	6770	6450	274	1950	500	4440	10	1	54707287	3507	-5.91	2.04	12	0.11	-1085.00	3144.00	9988	20230607	-35.82	5494	20231113	16.67	7940	-19.27	20240102	6300	1.75	20240112	21550	-70.26	20230607	6300	1.75	20240112	1.76	N	092040	500	273 억	2789353	N	N	31	N	N
29	20240117	090719	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	6450	-80	5	-1.23	104462690	15958	6.07	6620	6630	6450	8480	4580	6530	6546.10	5.10	0	-6286	6850	6690	6530	6370	6210	6770	6450	274	1950	500	4440	10	1	54707287	3529	-5.94	2.05	12	0.03	-1085.00	3144.00	9988	20230607	-35.42	5494	20231113	17.40	7940	-18.77	20240102	6300	2.38	20240112	21550	-70.07	20230607	6300	2.38	20240112	1.76	N	092040	500	273 억	2789353	N	N	31	N	N
30	20240116	160715	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	6530	110	2	1.71	1714236700	261403	114.23	6420	6690	6370	8340	4500	6420	6557.86	5.14	0	-21965	6746	6582	6476	6312	6206	6530	6260	274	1920	500	4360	10	1	54707287	3572	-6.02	2.08	12	0.48	-1085.00	3144.00	9988	20230607	-34.62	5494	20231113	18.86	7940	-17.76	20240102	6300	3.65	20240112	21550	-69.70	20230607	6300	3.65	20240112	1.77	N	092040	500	273 억	2811395	N	N	31	N	N
31	20240116	150714	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	6550	130	2	2.02	1619788080	246951	107.91	6420	6690	6370	8340	4500	6420	6559.15	5.14	0	-22735	6746	6582	6476	6312	6206	6530	6260	274	1920	500	4360	10	1	54707287	3583	-6.04	2.08	12	0.45	-1085.00	3144.00	9988	20230607	-34.42	5494	20231113	19.22	7940	-17.51	20240102	6300	3.97	20240112	21550	-69.61	20230607	6300	3.97	20240112	1.77	N	092040	500	273 억	2811395	N	N	83	N	N
32	20240116	140715	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	6590	170	2	2.65	1510469200	230341	100.66	6420	6690	6370	8340	4500	6420	6557.54	5.14	0	-26291	6746	6582	6476	6312	6206	6530	6260	274	1920	500	4360	10	1	54707287	3605	-6.07	2.10	12	0.42	-1085.00	3144.00	9988	20230607	-34.02	5494	20231113	19.95	7940	-17.00	20240102	6300	4.60	20240112	21550	-69.42	20230607	6300	4.60	20240112	1.77	N	092040	500	273 억	2811395	N	N	83	N	N
33	20240116	130717	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	6600	180	2	2.80	1284489470	196197	85.74	6420	6690	6370	8340	4500	6420	6546.94	5.14	0	-26912	6746	6582	6476	6312	6206	6530	6260	274	1920	500	4360	10	1	54707287	3611	-6.08	2.10	12	0.36	-1085.00	3144.00	9988	20230607	-33.92	5494	20231113	20.13	7940	-16.88	20240102	6300	4.76	20240112	21550	-69.37	20230607	6300	4.76	20240112	1.77	N	092040	500	273 억	2811395	N	N	83	N	N
34	20240116	120715	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	6530	110	2	1.71	1121585850	171391	74.90	6420	6690	6370	8340	4500	6420	6544.02	5.14	0	-17432	6746	6582	6476	6312	6206	6530	6260	274	1920	500	4360	10	1	54707287	3572	-6.02	2.08	12	0.31	-1085.00	3144.00	9988	20230607	-34.62	5494	20231113	18.86	7940	-17.76	20240102	6300	3.65	20240112	21550	-69.70	20230607	6300	3.65	20240112	1.77	N	092040	500	273 억	2811395	N	N	83	N	N
35	20240116	110713	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	6560	140	2	2.18	908068400	138857	60.68	6420	6640	6370	8340	4500	6420	6539.59	5.14	0	-10965	6746	6582	6476	6312	6206	6530	6260	274	1920	500	4360	10	1	54707287	3589	-6.05	2.09	12	0.25	-1085.00	3144.00	9988	20230607	-34.32	5494	20231113	19.40	7940	-17.38	20240102	6300	4.13	20240112	21550	-69.56	20230607	6300	4.13	20240112	1.77	N	092040	500	273 억	2811395	N	N	83	N	N
36	20240116	100714	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	6470	50	2	0.78	463095060	70990	31.02	6420	6600	6370	8340	4500	6420	6523.38	5.14	0	-7566	6746	6582	6476	6312	6206	6530	6260	274	1920	500	4360	10	1	54707287	3540	-5.96	2.06	12	0.13	-1085.00	3144.00	9988	20230607	-35.22	5494	20231113	17.76	7940	-18.51	20240102	6300	2.70	20240112	21550	-69.98	20230607	6300	2.70	20240112	1.77	N	092040	500	273 억	2811395	N	N	83	N	N
37	20240116	090713	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	6440	20	2	0.31	42763770	6665	2.91	6420	6470	6370	8340	4500	6420	6416.17	5.14	0	-920	6746	6582	6476	6312	6206	6530	6260	274	1920	500	4360	10	1	54707287	3523	-5.94	2.05	12	0.01	-1085.00	3144.00	9988	20230607	-35.52	5494	20231113	17.22	7940	-18.89	20240102	6300	2.22	20240112	21550	-70.12	20230607	6300	2.22	20240112	1.77	N	092040	500	273 억	2811395	N	N	83	N	N
38	20240115	160712	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	6420	-30	5	-0.47	1476676610	228322	61.61	6460	6640	6370	8380	4520	6450	6467.57	5.18	0	-13061	6790	6620	6460	6290	6130	6540	6210	274	1930	500	4380	10	1	54707287	3512	-5.92	2.04	12	0.42	-1085.00	3144.00	9988	20230607	-35.72	5494	20231113	16.85	7940	-19.14	20240102	6300	1.90	20240112	21550	-70.21	20230607	6300	1.90	20240112	1.72	N	092040	500	273 억	2831510	N	N	83	N	N
39	20240115	150714	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	6410	-40	5	-0.62	1381946680	213574	57.63	6460	6640	6370	8380	4520	6450	6470.58	5.18	0	-15101	6790	6620	6460	6290	6130	6540	6210	274	1930	500	4380	10	1	54707287	3507	-5.91	2.04	12	0.39	-1085.00	3144.00	9988	20230607	-35.82	5494	20231113	16.67	7940	-19.27	20240102	6300	1.75	20240112	21550	-70.26	20230607	6300	1.75	20240112	1.72	N	092040	500	273 억	2831510	N	N	150	N	N
40	20240115	140714	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	6450	0	3	0.00	1102701450	170062	45.89	6460	6640	6370	8380	4520	6450	6484.13	5.18	0	-23222	6790	6620	6460	6290	6130	6540	6210	274	1930	500	4380	10	1	54707287	3529	-5.94	2.05	12	0.31	-1085.00	3144.00	9988	20230607	-35.42	5494	20231113	17.40	7940	-18.77	20240102	6300	2.38	20240112	21550	-70.07	20230607	6300	2.38	20240112	1.72	N	092040	500	273 억	2831510	N	N	150	N	N
41	20240115	130712	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	6400	-50	5	-0.78	917571120	141493	38.18	6460	6640	6370	8380	4520	6450	6484.94	5.18	0	-16467	6790	6620	6460	6290	6130	6540	6210	274	1930	500	4380	10	1	54707287	3501	-5.90	2.04	12	0.26	-1085.00	3144.00	9988	20230607	-35.92	5494	20231113	16.49	7940	-19.40	20240102	6300	1.59	20240112	21550	-70.30	20230607	6300	1.59	20240112	1.72	N	092040	500	273 억	2831510	N	N	150	N	N
42	20240115	120713	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	6420	-30	5	-0.47	788783590	121383	32.75	6460	6640	6370	8380	4520	6450	6498.33	5.18	0	-12300	6790	6620	6460	6290	6130	6540	6210	274	1930	500	4380	10	1	54707287	3512	-5.92	2.04	12	0.22	-1085.00	3144.00	9988	20230607	-35.72	5494	20231113	16.85	7940	-19.14	20240102	6300	1.90	20240112	21550	-70.21	20230607	6300	1.90	20240112	1.72	N	092040	500	273 억	2831510	N	N	150	N	N
43	20240115	110712	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	6430	-20	5	-0.31	655829940	100609	27.15	6460	6640	6400	8380	4520	6450	6518.64	5.18	0	-536	6790	6620	6460	6290	6130	6540	6210	274	1930	500	4380	10	1	54707287	3518	-5.93	2.05	12	0.18	-1085.00	3144.00	9988	20230607	-35.62	5494	20231113	17.04	7940	-19.02	20240102	6300	2.06	20240112	21550	-70.16	20230607	6300	2.06	20240112	1.72	N	092040	500	273 억	2831510	N	N	150	N	N
44	20240115	100709	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	6580	130	2	2.02	396797170	60583	16.35	6460	6640	6400	8380	4520	6450	6549.74	5.18	0	471	6790	6620	6460	6290	6130	6540	6210	274	1930	500	4380	10	1	54707287	3600	-6.06	2.09	12	0.11	-1085.00	3144.00	9988	20230607	-34.12	5494	20231113	19.77	7940	-17.13	20240102	6300	4.44	20240112	21550	-69.47	20230607	6300	4.44	20240112	1.72	N	092040	500	273 억	2831510	N	N	150	N	N
45	20240115	090713	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	6400	-50	5	-0.78	52482040	8149	2.20	6460	6460	6400	8380	4520	6450	6440.24	5.18	0	-4771	6790	6620	6460	6290	6130	6540	6210	274	1930	500	4380	10	1	54707287	3501	-5.90	2.04	12	0.01	-1085.00	3144.00	9988	20230607	-35.92	5494	20231113	16.49	7940	-19.40	20240102	6300	1.59	20240112	21550	-70.30	20230607	6300	1.59	20240112	1.72	N	092040	500	273 억	2831510	N	N	150	N	N
46	20240112	160708	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	6450	-140	5	-2.12	2372849140	370248	95.44	6550	6630	6300	8560	4620	6590	6408.63	5.17	0	3102	6783	6686	6603	6506	6423	6645	6465	274	1970	500	4480	10	1	54707287	3529	-5.94	2.05	12	0.68	-1085.00	3144.00	9988	20230607	-35.42	5494	20231113	17.40	7940	-18.77	20240102	6300	2.38	20240112	21550	-70.07	20230607	6300	2.38	20240112	1.74	N	092040	500	273 억	2828829	N	N	150	N	N
47	20240112	150711	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	6430	-160	5	-2.43	2279446790	355758	91.70	6550	6630	6300	8560	4620	6590	6407.16	5.17	0	4341	6783	6686	6603	6506	6423	6645	6465	274	1970	500	4480	10	1	54707287	3518	-5.93	2.05	12	0.65	-1085.00	3144.00	9988	20230607	-35.62	5494	20231113	17.04	7940	-19.02	20240102	6300	2.06	20240112	21550	-70.16	20230607	6300	2.06	20240112	1.74	N	092040	500	273 억	2828829	N	N	28	N	N
48	20240112	140710	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	6410	-180	5	-2.73	2198173040	343086	88.44	6550	6630	6300	8560	4620	6590	6406.92	5.17	0	1301	6783	6686	6603	6506	6423	6645	6465	274	1970	500	4480	10	1	54707287	3507	-5.91	2.04	12	0.63	-1085.00	3144.00	9988	20230607	-35.82	5494	20231113	16.67	7940	-19.27	20240102	6300	1.75	20240112	21550	-70.26	20230607	6300	1.75	20240112	1.74	N	092040	500	273 억	2828829	N	N	28	N	N
49	20240112	130707	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	6450	-140	5	-2.12	2063461930	322016	83.00	6550	6630	6300	8560	4620	6590	6407.80	5.17	0	-546	6783	6686	6603	6506	6423	6645	6465	274	1970	500	4480	10	1	54707287	3529	-5.94	2.05	12	0.59	-1085.00	3144.00	9988	20230607	-35.42	5494	20231113	17.40	7940	-18.77	20240102	6300	2.38	20240112	21550	-70.07	20230607	6300	2.38	20240112	1.74	N	092040	500	273 억	2828829	N	N	28	N	N
50	20240112	120711	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	6480	-110	5	-1.67	1983603990	309648	79.82	6550	6630	6300	8560	4620	6590	6405.84	5.17	0	1978	6783	6686	6603	6506	6423	6645	6465	274	1970	500	4480	10	1	54707287	3545	-5.97	2.06	12	0.57	-1085.00	3144.00	9988	20230607	-35.12	5494	20231113	17.95	7940	-18.39	20240102	6300	2.86	20240112	21550	-69.93	20230607	6300	2.86	20240112	1.74	N	092040	500	273 억	2828829	N	N	28	N	N
51	20240112	110707	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	6450	-140	5	-2.12	1847525130	288637	74.40	6550	6630	6300	8560	4620	6590	6400.68	5.17	0	3924	6783	6686	6603	6506	6423	6645	6465	274	1970	500	4480	10	1	54707287	3529	-5.94	2.05	12	0.53	-1085.00	3144.00	9988	20230607	-35.42	5494	20231113	17.40	7940	-18.77	20240102	6300	2.38	20240112	21550	-70.07	20230607	6300	2.38	20240112	1.74	N	092040	500	273 억	2828829	N	N	28	N	N
52	20240112	100707	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	6400	-190	5	-2.88	1711936670	267548	68.96	6550	6630	6300	8560	4620	6590	6398.42	5.17	0	3397	6783	6686	6603	6506	6423	6645	6465	274	1970	500	4480	10	1	54707287	3501	-5.90	2.04	12	0.49	-1085.00	3144.00	9988	20230607	-35.92	5494	20231113	16.49	7940	-19.40	20240102	6300	1.59	20240112	21550	-70.30	20230607	6300	1.59	20240112	1.74	N	092040	500	273 억	2828829	N	N	28	N	N
53	20240112	090708	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	6510	-80	5	-1.21	196347870	30007	7.73	6550	6630	6510	8560	4620	6590	6542.98	5.17	0	-7174	6783	6686	6603	6506	6423	6645	6465	274	1970	500	4480	10	1	54707287	3561	-6.00	2.07	12	0.05	-1085.00	3144.00	9988	20230607	-34.82	5494	20231113	18.49	7940	-18.01	20240102	6510	0.00	20240112	21550	-69.79	20230607	6480	0.46	20231221	1.74	N	092040	500	273 억	2828829	N	N	28	N	N
54	20240111	160704	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	6590	-40	5	-0.60	2553984840	387266	99.08	6640	6700	6520	8610	4650	6630	6594.92	5.24	-6049	-39336	6970	6800	6690	6520	6410	6745	6465	274	1980	500	4500	10	1	54707287	3605	-6.07	2.10	12	0.71	-1085.00	3144.00	9988	20230607	-34.02	5494	20231113	19.95	7940	-17.00	20240102	6520	1.07	20240111	21550	-69.42	20230607	6480	1.70	20231221	1.72	N	092040	500	273 억	2868109	N	N	28	N	N
55	20240111	150708	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	6590	-40	5	-0.60	2371247980	359436	91.96	6640	6700	6530	8610	4650	6630	6597.14	5.24	-6049	-36067	6970	6800	6690	6520	6410	6745	6465	274	1980	500	4500	10	1	54707287	3605	-6.07	2.10	12	0.66	-1085.00	3144.00	9988	20230607	-34.02	5494	20231113	19.95	7940	-17.00	20240102	6530	0.92	20240111	21550	-69.42	20230607	6480	1.70	20231221	1.72	N	092040	500	273 억	2868109	N	N	9	N	N
56	20240111	140706	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	6640	10	2	0.15	1772179420	268479	68.69	6640	6700	6530	8610	4650	6630	6600.81	5.24	-6049	-38053	6970	6800	6690	6520	6410	6745	6465	274	1980	500	4500	10	1	54707287	3633	-6.12	2.11	12	0.49	-1085.00	3144.00	9988	20230607	-33.52	5494	20231113	20.86	7940	-16.37	20240102	6530	1.68	20240111	21550	-69.19	20230607	6480	2.47	20231221	1.72	N	092040	500	273 억	2868109	N	N	9	N	N
57	20240111	130704	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	6590	-40	5	-0.60	1600675840	242559	62.06	6640	6700	6530	8610	4650	6630	6599.12	5.24	-6049	-25949	6970	6800	6690	6520	6410	6745	6465	274	1980	500	4500	10	1	54707287	3605	-6.07	2.10	12	0.44	-1085.00	3144.00	9988	20230607	-34.02	5494	20231113	19.95	7940	-17.00	20240102	6530	0.92	20240111	21550	-69.42	20230607	6480	1.70	20231221	1.72	N	092040	500	273 억	2868109	N	N	9	N	N
58	20240111	120705	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	6640	10	2	0.15	1442506830	218624	55.93	6640	6700	6530	8610	4650	6630	6598.12	5.24	-6049	-14591	6970	6800	6690	6520	6410	6745	6465	274	1980	500	4500	10	1	54707287	3633	-6.12	2.11	12	0.40	-1085.00	3144.00	9988	20230607	-33.52	5494	20231113	20.86	7940	-16.37	20240102	6530	1.68	20240111	21550	-69.19	20230607	6480	2.47	20231221	1.72	N	092040	500	273 억	2868109	N	N	9	N	N
59	20240111	110708	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	6630	0	3	0.00	1347260660	204275	52.26	6640	6700	6530	8610	4650	6630	6595.33	5.24	-6049	-10263	6970	6800	6690	6520	6410	6745	6465	274	1980	500	4500	10	1	54707287	3627	-6.11	2.11	12	0.37	-1085.00	3144.00	9988	20230607	-33.62	5494	20231113	20.68	7940	-16.50	20240102	6530	1.53	20240111	21550	-69.23	20230607	6480	2.31	20231221	1.72	N	092040	500	273 억	2868109	N	N	9	N	N
60	20240111	100705	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	6550	-80	5	-1.21	846212380	128610	32.90	6640	6680	6530	8610	4650	6630	6579.68	5.24	-6049	-6507	6970	6800	6690	6520	6410	6745	6465	274	1980	500	4500	10	1	54707287	3583	-6.04	2.08	12	0.24	-1085.00	3144.00	9988	20230607	-34.42	5494	20231113	19.22	7940	-17.51	20240102	6530	0.31	20240111	21550	-69.61	20230607	6480	1.08	20231221	1.72	N	092040	500	273 억	2868109	N	N	9	N	N
61	20240111	090705	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	6670	40	2	0.60	68580720	10309	2.64	6640	6680	6630	8610	4650	6630	6652.51	5.24	-6049	2506	6970	6800	6690	6520	6410	6745	6465	274	1980	500	4500	10	1	54707287	3649	-6.15	2.12	12	0.02	-1085.00	3144.00	9988	20230607	-33.22	5494	20231113	21.41	7940	-15.99	20240102	6580	1.37	20240110	21550	-69.05	20230607	6480	2.93	20231221	1.72	N	092040	500	273 억	2868109	N	N	9	N	N
62	20240110	160703	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	6630	-150	5	-2.21	2605507010	389056	100.76	6800	6860	6580	8810	4750	6780	6697.11	5.16	-2359	-82792	7000	6890	6810	6700	6620	6875	6685	274	2030	500	4610	10	1	54707287	3627	-6.11	2.11	12	0.71	-1085.00	3144.00	9988	20230607	-33.62	5494	20231113	20.68	7940	-16.50	20240102	6580	0.76	20240110	21550	-69.23	20230607	6480	2.31	20231221	1.62	N	092040	500	273 억	2821573	N	N	9	N	N
63	20240110	150705	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	6650	-130	5	-1.92	2302647820	343423	88.94	6800	6860	6580	8810	4750	6780	6704.99	5.16	-2359	-84418	7000	6890	6810	6700	6620	6875	6685	274	2030	500	4610	10	1	54707287	3638	-6.13	2.12	12	0.63	-1085.00	3144.00	9988	20230607	-33.42	5494	20231113	21.04	7940	-16.25	20240102	6580	1.06	20240110	21550	-69.14	20230607	6480	2.62	20231221	1.62	N	092040	500	273 억	2821573	N	N	169	N	N
64	20240110	140707	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	6710	-70	5	-1.03	1145989290	169066	43.79	6800	6860	6700	8810	4750	6780	6778.35	5.16	-2359	-30435	7000	6890	6810	6700	6620	6875	6685	274	2030	500	4610	10	1	54707287	3671	-6.18	2.13	12	0.31	-1085.00	3144.00	9988	20230607	-32.82	5494	20231113	22.13	7940	-15.49	20240102	6700	0.15	20240110	21550	-68.86	20230607	6480	3.55	20231221	1.62	N	092040	500	273 억	2821573	N	N	169	N	N
65	20240110	130704	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	6770	-10	5	-0.15	788656790	116065	30.06	6800	6860	6730	8810	4750	6780	6794.96	5.16	-2359	-2353	7000	6890	6810	6700	6620	6875	6685	274	2030	500	4610	10	1	54707287	3704	-6.24	2.15	12	0.21	-1085.00	3144.00	9988	20230607	-32.22	5494	20231113	23.23	7940	-14.74	20240102	6730	0.59	20240110	21550	-68.58	20230607	6480	4.48	20231221	1.62	N	092040	500	273 억	2821573	N	N	169	N	N
66	20240110	120705	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	6810	30	2	0.44	634832660	93361	24.18	6800	6860	6730	8810	4750	6780	6799.76	5.16	-2359	1194	7000	6890	6810	6700	6620	6875	6685	274	2030	500	4610	10	1	54707287	3726	-6.28	2.17	12	0.17	-1085.00	3144.00	9988	20230607	-31.82	5494	20231113	23.95	7940	-14.23	20240102	6730	1.19	20240110	21550	-68.40	20230607	6480	5.09	20231221	1.62	N	092040	500	273 억	2821573	N	N	169	N	N
67	20240110	110704	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	6830	50	2	0.74	533954710	78548	20.34	6800	6860	6730	8810	4750	6780	6797.81	5.16	-2359	5685	7000	6890	6810	6700	6620	6875	6685	274	2030	500	4610	10	1	54707287	3737	-6.29	2.17	12	0.14	-1085.00	3144.00	9988	20230607	-31.62	5494	20231113	24.32	7940	-13.98	20240102	6730	1.49	20240110	21550	-68.31	20230607	6480	5.40	20231221	1.62	N	092040	500	273 억	2821573	N	N	169	N	N
68	20240110	100703	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	6800	20	2	0.29	368705970	54258	14.05	6800	6860	6730	8810	4750	6780	6795.42	5.16	-2359	1422	7000	6890	6810	6700	6620	6875	6685	274	2030	500	4610	10	1	54707287	3720	-6.27	2.16	12	0.10	-1085.00	3144.00	9988	20230607	-31.92	5494	20231113	23.77	7940	-14.36	20240102	6730	1.04	20240110	21550	-68.45	20230607	6480	4.94	20231221	1.62	N	092040	500	273 억	2821573	N	N	169	N	N
69	20240110	090702	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	6840	60	2	0.88	41459800	6066	1.57	6800	6860	6800	8810	4750	6780	6834.78	5.16	-2359	-1090	7000	6890	6810	6700	6620	6875	6685	274	2030	500	4610	10	1	54707287	3742	-6.30	2.18	12	0.01	-1085.00	3144.00	9988	20230607	-31.52	5494	20231113	24.50	7940	-13.85	20240102	6730	1.63	20240108	21550	-68.26	20230607	6480	5.56	20231221	1.62	N	092040	500	273 억	2821573	N	N	169	N	N
70	20240109	160701	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	6780	10	2	0.15	2624659930	384475	54.74	6780	6920	6730	8800	4740	6770	6827.13	5.15	0	13907	7343	7056	6893	6606	6443	6975	6525	274	2030	500	4600	10	1	54707287	3709	-6.25	2.16	12	0.70	-1085.00	3144.00	9988	20230607	-32.12	5494	20231113	23.41	7940	-14.61	20240102	6730	0.74	20240109	21550	-68.54	20230607	6480	4.63	20231221	1.38	N	092040	500	273 억	2819985	N	N	169	N	N
71	20240109	150702	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	6780	10	2	0.15	2457658890	359871	51.23	6780	6920	6730	8800	4740	6770	6829.28	5.15	0	8840	7343	7056	6893	6606	6443	6975	6525	274	2030	500	4600	10	1	54707287	3709	-6.25	2.16	12	0.66	-1085.00	3144.00	9988	20230607	-32.12	5494	20231113	23.41	7940	-14.61	20240102	6730	0.74	20240109	21550	-68.54	20230607	6480	4.63	20231221	1.38	N	092040	500	273 억	2819985	N	N	35	N	N
72	20240109	140702	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	6840	70	2	1.03	2288112790	334965	47.69	6780	6920	6730	8800	4740	6770	6830.90	5.15	0	6693	7343	7056	6893	6606	6443	6975	6525	274	2030	500	4600	10	1	54707287	3742	-6.30	2.18	12	0.61	-1085.00	3144.00	9988	20230607	-31.52	5494	20231113	24.50	7940	-13.85	20240102	6730	1.63	20240109	21550	-68.26	20230607	6480	5.56	20231221	1.38	N	092040	500	273 억	2819985	N	N	35	N	N
73	20240109	130702	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	6800	30	2	0.44	1926177250	281847	40.13	6780	6920	6730	8800	4740	6770	6834.12	5.15	0	13993	7343	7056	6893	6606	6443	6975	6525	274	2030	500	4600	10	1	54707287	3720	-6.27	2.16	12	0.52	-1085.00	3144.00	9988	20230607	-31.92	5494	20231113	23.77	7940	-14.36	20240102	6730	1.04	20240109	21550	-68.45	20230607	6480	4.94	20231221	1.38	N	092040	500	273 억	2819985	N	N	35	N	N
74	20240109	120708	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	6910	140	2	2.07	1639938800	240132	34.19	6780	6920	6730	8800	4740	6770	6829.32	5.15	0	26237	7343	7056	6893	6606	6443	6975	6525	274	2030	500	4600	10	1	54707287	3780	-6.37	2.20	12	0.44	-1085.00	3144.00	9988	20230607	-30.82	5494	20231113	25.77	7940	-12.97	20240102	6730	2.67	20240109	21550	-67.94	20230607	6480	6.64	20231221	1.38	N	092040	500	273 억	2819985	N	N	35	N	N
75	20240109	110704	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	6860	90	2	1.33	1280606850	187865	26.75	6780	6910	6730	8800	4740	6770	6816.63	5.15	0	25408	7343	7056	6893	6606	6443	6975	6525	274	2030	500	4600	10	1	54707287	3753	-6.32	2.18	12	0.34	-1085.00	3144.00	9988	20230607	-31.32	5494	20231113	24.86	7940	-13.60	20240102	6730	1.93	20240109	21550	-68.17	20230607	6480	5.86	20231221	1.38	N	092040	500	273 억	2819985	N	N	35	N	N
76	20240109	100702	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	6790	20	2	0.30	966639300	142013	20.22	6780	6910	6730	8800	4740	6770	6806.70	5.15	0	27735	7343	7056	6893	6606	6443	6975	6525	274	2030	500	4600	10	1	54707287	3715	-6.26	2.16	12	0.26	-1085.00	3144.00	9988	20230607	-32.02	5494	20231113	23.59	7940	-14.48	20240102	6730	0.89	20240109	21550	-68.49	20230607	6480	4.78	20231221	1.38	N	092040	500	273 억	2819985	N	N	35	N	N
77	20240109	090702	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	6830	60	2	0.89	148732410	22009	3.13	6780	6830	6730	8800	4740	6770	6757.80	5.15	0	5733	7343	7056	6893	6606	6443	6975	6525	274	2030	500	4600	10	1	54707287	3737	-6.29	2.17	12	0.04	-1085.00	3144.00	9988	20230607	-31.62	5494	20231113	24.32	7940	-13.98	20240102	6730	1.49	20240109	21550	-68.31	20230607	6480	5.40	20231221	1.38	N	092040	500	273 억	2819985	N	N	35	N	N
78	20240108	160701	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	6770	-410	5	-5.71	4808864100	701157	86.34	7180	7180	6730	9330	5030	7180	6858.61	5.34	-5933	-112081	7393	7286	7173	7066	6953	7230	7010	274	2150	500	4880	10	1	54707287	3704	-6.24	2.15	12	1.28	-1085.00	3144.00	9988	20230607	-32.22	5494	20231113	23.23	7940	-14.74	20240102	6730	0.59	20240108	21550	-68.58	20230607	6480	4.48	20231221	1.43	N	092040	500	273 억	2922329	N	N	35	N	N
79	20240108	150703	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	6750	-430	5	-5.99	4446471270	647665	79.75	7180	7180	6730	9330	5030	7180	6865.36	5.34	-5933	-113344	7393	7286	7173	7066	6953	7230	7010	274	2150	500	4880	10	1	54707287	3693	-6.22	2.15	12	1.18	-1085.00	3144.00	9988	20230607	-32.42	5494	20231113	22.86	7940	-14.99	20240102	6730	0.30	20240108	21550	-68.68	20230607	6480	4.17	20231221	1.43	N	092040	500	273 억	2922329	N	N	27	N	N
80	20240108	140701	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	6770	-410	5	-5.71	3810293240	553478	68.15	7180	7180	6760	9330	5030	7180	6884.25	5.34	-5933	-86906	7393	7286	7173	7066	6953	7230	7010	274	2150	500	4880	10	1	54707287	3704	-6.24	2.15	12	1.01	-1085.00	3144.00	9988	20230607	-32.22	5494	20231113	23.23	7940	-14.74	20240102	6760	0.15	20240108	21550	-68.58	20230607	6480	4.48	20231221	1.43	N	092040	500	273 억	2922329	N	N	27	N	N
81	20240108	130701	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	6800	-380	5	-5.29	3357276400	486722	59.93	7180	7180	6790	9330	5030	7180	6897.70	5.34	-5933	-72205	7393	7286	7173	7066	6953	7230	7010	274	2150	500	4880	10	1	54707287	3720	-6.27	2.16	12	0.89	-1085.00	3144.00	9988	20230607	-31.92	5494	20231113	23.77	7940	-14.36	20240102	6790	0.15	20240108	21550	-68.45	20230607	6480	4.94	20231221	1.43	N	092040	500	273 억	2922329	N	N	27	N	N
82	20240108	120702	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	6820	-360	5	-5.01	3065600010	443959	54.67	7180	7180	6790	9330	5030	7180	6905.11	5.34	-5933	-64336	7393	7286	7173	7066	6953	7230	7010	274	2150	500	4880	10	1	54707287	3731	-6.29	2.17	12	0.81	-1085.00	3144.00	9988	20230607	-31.72	5494	20231113	24.14	7940	-14.11	20240102	6790	0.44	20240108	21550	-68.35	20230607	6480	5.25	20231221	1.43	N	092040	500	273 억	2922329	N	N	27	N	N
83	20240108	110703	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	6910	-270	5	-3.76	2514070850	363558	44.77	7180	7180	6790	9330	5030	7180	6915.15	5.34	-5933	-59117	7393	7286	7173	7066	6953	7230	7010	274	2150	500	4880	10	1	54707287	3780	-6.37	2.20	12	0.66	-1085.00	3144.00	9988	20230607	-30.82	5494	20231113	25.77	7940	-12.97	20240102	6790	1.77	20240108	21550	-67.94	20230607	6480	6.64	20231221	1.43	N	092040	500	273 억	2922329	N	N	27	N	N
84	20240108	100702	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	6840	-340	5	-4.74	2046158980	295220	36.35	7180	7180	6790	9330	5030	7180	6930.92	5.34	-5933	-48588	7393	7286	7173	7066	6953	7230	7010	274	2150	500	4880	10	1	54707287	3742	-6.30	2.18	12	0.54	-1085.00	3144.00	9988	20230607	-31.52	5494	20231113	24.50	7940	-13.85	20240102	6790	0.74	20240108	21550	-68.26	20230607	6480	5.56	20231221	1.43	N	092040	500	273 억	2922329	N	N	27	N	N
85	20240108	090701	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	7010	-170	5	-2.37	295513710	41686	5.13	7180	7180	7000	9330	5030	7180	7088.93	5.34	-5933	-16589	7393	7286	7173	7066	6953	7230	7010	274	2150	500	4880	10	1	54707287	3835	-6.46	2.23	12	0.08	-1085.00	3144.00	9988	20230607	-29.82	5494	20231113	27.59	7940	-11.71	20240102	7000	0.14	20240108	21550	-67.47	20230607	6480	8.18	20231221	1.43	N	092040	500	273 억	2922329	N	N	27	N	N
86	20240105	160701	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	7180	-260	5	-3.49	5794150000	809997	245.89	7250	7280	7060	9670	5210	7440	7153.22	5.47	1811979	-50467	7840	7640	7400	7200	6960	7740	7300	274	2230	500	5050	10	1	54707287	3928	-6.62	2.28	12	1.48	-1085.00	3144.00	9988	20230607	-28.11	5494	20231113	30.69	7940	-9.57	20240102	7060	1.70	20240105	21550	-66.68	20230607	6480	10.80	20231221	2.44	N	092040	500	273 억	2992952	N	N	27	N	N
87	20240105	150702	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	7110	-330	5	-4.44	5466567350	764277	232.01	7250	7280	7060	9670	5210	7440	7152.52	5.47	1811979	-42438	7840	7640	7400	7200	6960	7740	7300	274	2230	500	5050	10	1	54707287	3890	-6.55	2.26	12	1.40	-1085.00	3144.00	9988	20230607	-28.81	5494	20231113	29.41	7940	-10.45	20240102	7060	0.71	20240105	21550	-67.01	20230607	6480	9.72	20231221	2.44	N	092040	500	273 억	2992952	N	N	123	N	N
88	20240105	140659	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	7080	-360	5	-4.84	5034705120	703463	213.55	7250	7280	7060	9670	5210	7440	7156.94	5.47	1811979	-32056	7840	7640	7400	7200	6960	7740	7300	274	2230	500	5050	10	1	54707287	3873	-6.53	2.25	12	1.29	-1085.00	3144.00	9988	20230607	-29.11	5494	20231113	28.87	7940	-10.83	20240102	7060	0.28	20240105	21550	-67.15	20230607	6480	9.26	20231221	2.44	N	092040	500	273 억	2992952	N	N	123	N	N
89	20240105	130700	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	7120	-320	5	-4.30	4483246860	625622	189.92	7250	7280	7060	9670	5210	7440	7165.97	5.47	1811979	-6533	7840	7640	7400	7200	6960	7740	7300	274	2230	500	5050	10	1	54707287	3895	-6.56	2.26	12	1.14	-1085.00	3144.00	9988	20230607	-28.71	5494	20231113	29.60	7940	-10.33	20240102	7060	0.85	20240105	21550	-66.96	20230607	6480	9.88	20231221	2.44	N	092040	500	273 억	2992952	N	N	123	N	N
90	20240105	120700	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	7140	-300	5	-4.03	3710014470	517120	156.98	7250	7280	7060	9670	5210	7440	7174.27	5.47	1811979	-3506	7840	7640	7400	7200	6960	7740	7300	274	2230	500	5050	10	1	54707287	3906	-6.58	2.27	12	0.95	-1085.00	3144.00	9988	20230607	-28.51	5494	20231113	29.96	7940	-10.08	20240102	7060	1.13	20240105	21550	-66.87	20230607	6480	10.19	20231221	2.44	N	092040	500	273 억	2992952	N	N	123	N	N
91	20240105	110658	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	7140	-300	5	-4.03	3456777290	481693	146.23	7250	7280	7060	9670	5210	7440	7176.19	5.47	1811979	2340	7840	7640	7400	7200	6960	7740	7300	274	2230	500	5050	10	1	54707287	3906	-6.58	2.27	12	0.88	-1085.00	3144.00	9988	20230607	-28.51	5494	20231113	29.96	7940	-10.08	20240102	7060	1.13	20240105	21550	-66.87	20230607	6480	10.19	20231221	2.44	N	092040	500	273 억	2992952	N	N	123	N	N
92	20240105	100702	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	7250	-190	5	-2.55	2681290430	374027	113.54	7250	7260	7060	9670	5210	7440	7168.55	5.47	1811979	17427	7840	7640	7400	7200	6960	7740	7300	274	2230	500	5050	10	1	54707287	3966	-6.68	2.31	12	0.68	-1085.00	3144.00	9988	20230607	-27.41	5494	20231113	31.96	7940	-8.69	20240102	7060	2.69	20240105	21550	-66.36	20230607	6480	11.88	20231221	2.44	N	092040	500	273 억	2992952	N	N	123	N	N
93	20240105	090659	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	7160	-280	5	-3.76	981962970	137150	41.63	7250	7250	7060	9670	5210	7440	7159.33	5.47	1811979	399	7840	7640	7400	7200	6960	7740	7300	274	2230	500	5050	10	1	54707287	3917	-6.60	2.28	12	0.25	-1085.00	3144.00	9988	20230607	-28.31	5494	20231113	30.32	7940	-9.82	20240102	7060	1.42	20240105	21550	-66.77	20230607	6480	10.49	20231221	2.44	N	092040	500	273 억	2992952	N	N	123	N	N
94	20240104	160656	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	7440	70	2	0.95	2413997780	327981	38.60	7270	7600	7160	9580	5160	7370	7360.14	4.39	1330	-3756	7743	7556	7453	7266	7163	7505	7215	137	2210	500	5010	10	1	27454708	2043	-6.86	2.37	12	1.19	-1085.00	3144.00	9988	20230607	-25.51	5494	20231113	35.42	7940	-6.30	20240102	7160	3.91	20240104	21550	-65.48	20230607	6480	14.81	20231221	2.52	N	092040	500	137 억	1205281	N	N	123	N	N
95	20240104	150658	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	7450	80	2	1.09	2279329730	309902	36.47	7270	7600	7160	9580	5160	7370	7355.00	4.39	1330	-7120	7743	7556	7453	7266	7163	7505	7215	137	2210	500	5010	10	1	27454708	2045	-6.87	2.37	12	1.13	-1085.00	3144.00	9988	20230607	-25.41	5494	20231113	35.60	7940	-6.17	20240102	7160	4.05	20240104	21550	-65.43	20230607	6480	14.97	20231221	2.52	N	092040	500	137 억	1205281	N	N	823	N	N
96	20240104	140658	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	7590	220	2	2.99	1934881690	264064	31.08	7270	7590	7160	9580	5160	7370	7327.30	4.39	1330	-6961	7743	7556	7453	7266	7163	7505	7215	137	2210	500	5010	10	1	27454708	2084	-7.00	2.41	12	0.96	-1085.00	3144.00	9988	20230607	-24.01	5494	20231113	38.15	7940	-4.41	20240102	7160	6.01	20240104	21550	-64.78	20230607	6480	17.13	20231221	2.52	N	092040	500	137 억	1205281	N	N	823	N	N
97	20240104	130659	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	7460	90	2	1.22	1603854050	219831	25.87	7270	7520	7160	9580	5160	7370	7295.82	4.39	1330	-8692	7743	7556	7453	7266	7163	7505	7215	137	2210	500	5010	10	1	27454708	2048	-6.88	2.37	12	0.80	-1085.00	3144.00	9988	20230607	-25.31	5494	20231113	35.78	7940	-6.05	20240102	7160	4.19	20240104	21550	-65.38	20230607	6480	15.12	20231221	2.52	N	092040	500	137 억	1205281	N	N	823	N	N
98	20240104	120657	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	7410	40	2	0.54	1430224310	196558	23.13	7270	7450	7160	9580	5160	7370	7276.30	4.39	1330	-7853	7743	7556	7453	7266	7163	7505	7215	137	2210	500	5010	10	1	27454708	2034	-6.83	2.36	12	0.72	-1085.00	3144.00	9988	20230607	-25.81	5494	20231113	34.87	7940	-6.68	20240102	7160	3.49	20240104	21550	-65.61	20230607	6480	14.35	20231221	2.52	N	092040	500	137 억	1205281	N	N	823	N	N
99	20240104	110656	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	7320	-50	5	-0.68	1242118120	171081	20.14	7270	7420	7160	9580	5160	7370	7260.35	4.39	1330	-10350	7743	7556	7453	7266	7163	7505	7215	137	2210	500	5010	10	1	27454708	2010	-6.75	2.33	12	0.62	-1085.00	3144.00	9988	20230607	-26.71	5494	20231113	33.24	7940	-7.81	20240102	7160	2.23	20240104	21550	-66.03	20230607	6480	12.96	20231221	2.52	N	092040	500	137 억	1205281	N	N	823	N	N
100	20240104	100656	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	7360	-10	5	-0.14	875797030	121237	14.27	7270	7360	7160	9580	5160	7370	7223.72	4.39	1330	-5084	7743	7556	7453	7266	7163	7505	7215	137	2210	500	5010	10	1	27454708	2021	-6.78	2.34	12	0.44	-1085.00	3144.00	9988	20230607	-26.31	5494	20231113	33.96	7940	-7.30	20240102	7160	2.79	20240104	21550	-65.85	20230607	6480	13.58	20231221	2.52	N	092040	500	137 억	1205281	N	N	823	N	N
101	20240104	090659	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	7210	-160	5	-2.17	244289840	33723	3.97	7270	7320	7210	9580	5160	7370	7243.64	4.39	1330	-5741	7743	7556	7453	7266	7163	7505	7215	137	2210	500	5010	10	1	27454708	1979	-6.65	2.29	12	0.12	-1085.00	3144.00	9988	20230607	-27.81	5494	20231113	31.23	7940	-9.19	20240102	7210	0.00	20240104	21550	-66.54	20230607	6480	11.27	20231221	2.52	N	092040	500	137 억	1205281	N	N	823	N	N
102	20240103	160655	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	7370	-380	5	-4.90	6340080640	848497	165.78	7490	7640	7350	10070	5430	7750	7472.31	4.53	0	-30677	8156	7952	7736	7532	7316	8055	7635	137	2320	500	5270	10	1	27454708	2023	-6.79	2.34	12	3.09	-1085.00	3144.00	9988	20230607	-26.21	5494	20231113	34.15	7940	-7.18	20240102	7350	0.27	20240103	21550	-65.80	20230607	6480	13.73	20231221	2.33	N	092040	500	137 억	1243173	N	N	823	N	N
103	20240103	150654	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	7390	-360	5	-4.65	6037885920	807495	157.77	7490	7640	7350	10070	5430	7750	7477.30	4.53	0	-35852	8156	7952	7736	7532	7316	8055	7635	137	2320	500	5270	10	1	27454708	2029	-6.81	2.35	12	2.94	-1085.00	3144.00	9988	20230607	-26.01	5494	20231113	34.51	7940	-6.93	20240102	7350	0.54	20240103	21550	-65.71	20230607	6480	14.04	20231221	2.33	N	092040	500	137 억	1243173	N	N	970	N	N
104	20240103	140652	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	7450	-300	5	-3.87	5650361110	755108	147.53	7490	7640	7350	10070	5430	7750	7482.85	4.53	0	-27499	8156	7952	7736	7532	7316	8055	7635	137	2320	500	5270	10	1	27454708	2045	-6.87	2.37	12	2.75	-1085.00	3144.00	9988	20230607	-25.41	5494	20231113	35.60	7940	-6.17	20240102	7350	1.36	20240103	21550	-65.43	20230607	6480	14.97	20231221	2.33	N	092040	500	137 억	1243173	N	N	970	N	N
105	20240103	130655	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	7460	-290	5	-3.74	4770059660	636097	124.28	7490	7640	7420	10070	5430	7750	7498.95	4.53	0	-25377	8156	7952	7736	7532	7316	8055	7635	137	2320	500	5270	10	1	27454708	2048	-6.88	2.37	12	2.32	-1085.00	3144.00	9988	20230607	-25.31	5494	20231113	35.78	7940	-6.05	20240102	7420	0.54	20240103	21550	-65.38	20230607	6480	15.12	20231221	2.33	N	092040	500	137 억	1243173	N	N	970	N	N
106	20240103	120657	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	7430	-320	5	-4.13	4347362860	579303	113.18	7490	7640	7420	10070	5430	7750	7504.47	4.53	0	-13977	8156	7952	7736	7532	7316	8055	7635	137	2320	500	5270	10	1	27454708	2040	-6.85	2.36	12	2.11	-1085.00	3144.00	9988	20230607	-25.61	5494	20231113	35.24	7940	-6.42	20240102	7420	0.13	20240103	21550	-65.52	20230607	6480	14.66	20231221	2.33	N	092040	500	137 억	1243173	N	N	970	N	N
107	20240103	110653	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	7500	-250	5	-3.23	3585313730	477217	93.24	7490	7640	7420	10070	5430	7750	7512.96	4.53	0	-1986	8156	7952	7736	7532	7316	8055	7635	137	2320	500	5270	10	1	27454708	2059	-6.91	2.39	12	1.74	-1085.00	3144.00	9988	20230607	-24.91	5494	20231113	36.51	7940	-5.54	20240102	7420	1.08	20240103	21550	-65.20	20230607	6480	15.74	20231221	2.33	N	092040	500	137 억	1243173	N	N	970	N	N
108	20240103	100654	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	7540	-210	5	-2.71	3014655990	401501	78.45	7490	7640	7420	10070	5430	7750	7508.46	4.53	0	-2960	8156	7952	7736	7532	7316	8055	7635	137	2320	500	5270	10	1	27454708	2070	-6.95	2.40	12	1.46	-1085.00	3144.00	9988	20230607	-24.51	5494	20231113	37.24	7940	-5.04	20240102	7420	1.62	20240103	21550	-65.01	20230607	6480	16.36	20231221	2.33	N	092040	500	137 억	1243173	N	N	970	N	N
109	20240103	090653	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	7460	-290	5	-3.74	1472316170	196774	38.45	7490	7550	7420	10070	5430	7750	7482.27	4.53	0	-12182	8156	7952	7736	7532	7316	8055	7635	137	2320	500	5270	10	1	27454708	2048	-6.88	2.37	12	0.72	-1085.00	3144.00	9988	20230607	-25.31	5494	20231113	35.78	7940	-6.05	20240102	7420	0.54	20240103	21550	-65.38	20230607	6480	15.12	20231221	2.33	N	092040	500	137 억	1243173	N	N	970	N	N
110	20240102	160653	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	7750	190	2	2.51	3966339950	510571	36.44	7650	7940	7520	9820	5300	7560	7768.49	4.52	0	2238	8700	8130	7710	7140	6720	8415	7425	137	2260	500	5140	10	1	27454708	2128	-7.14	2.47	12	1.86	-1085.00	3144.00	9988	20230607	-22.41	5494	20231113	41.06	7940	-2.39	20240102	7520	3.06	20240102	21550	-64.04	20230607	6480	19.60	20231221	2.35	N	092040	500	137 억	1241439	N	N	970	N	N
111	20240102	150653	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	7770	210	2	2.78	3766480180	484707	34.59	7650	7940	7520	9820	5300	7560	7770.63	4.52	0	3149	8700	8130	7710	7140	6720	8415	7425	137	2260	500	5140	10	1	27454708	2133	-7.16	2.47	12	1.77	-1085.00	3144.00	9988	20230607	-22.21	5494	20231113	41.43	7940	-2.14	20240102	7520	3.32	20240102	21550	-63.94	20230607	6480	19.91	20231221	2.35	N	092040	500	137 억	1241439	N	N	2309	N	N
112	20240102	140653	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	7800	240	2	3.17	3308842260	425926	30.40	7650	7940	7520	9820	5300	7560	7768.58	4.52	0	10040	8700	8130	7710	7140	6720	8415	7425	137	2260	500	5140	10	1	27454708	2141	-7.19	2.48	12	1.55	-1085.00	3144.00	9988	20230607	-21.91	5494	20231113	41.97	7940	-1.76	20240102	7520	3.72	20240102	21550	-63.81	20230607	6480	20.37	20231221	2.35	N	092040	500	137 억	1241439	N	N	2309	N	N
113	20240102	130649	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	7730	170	2	2.25	2883282180	371487	26.51	7650	7940	7520	9820	5300	7560	7761.46	4.52	0	6426	8700	8130	7710	7140	6720	8415	7425	137	2260	500	5140	10	1	27454708	2122	-7.12	2.46	12	1.35	-1085.00	3144.00	9988	20230607	-22.61	5494	20231113	40.70	7940	-2.64	20240102	7520	2.79	20240102	21550	-64.13	20230607	6480	19.29	20231221	2.35	N	092040	500	137 억	1241439	N	N	2309	N	N
114	20240102	120649	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	7820	260	2	3.44	2683149480	345690	24.67	7650	7940	7520	9820	5300	7560	7761.72	4.52	0	10059	8700	8130	7710	7140	6720	8415	7425	137	2260	500	5140	10	1	27454708	2147	-7.21	2.49	12	1.26	-1085.00	3144.00	9988	20230607	-21.71	5494	20231113	42.34	7940	-1.51	20240102	7520	3.99	20240102	21550	-63.71	20230607	6480	20.68	20231221	2.35	N	092040	500	137 억	1241439	N	N	2309	N	N
115	20240102	110650	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	7720	160	2	2.12	2195682190	282904	20.19	7650	7940	7520	9820	5300	7560	7761.23	4.52	0	2802	8700	8130	7710	7140	6720	8415	7425	137	2260	500	5140	10	1	27454708	2120	-7.12	2.46	12	1.03	-1085.00	3144.00	9988	20230607	-22.71	5494	20231113	40.52	7940	-2.77	20240102	7520	2.66	20240102	21550	-64.18	20230607	6480	19.14	20231221	2.35	N	092040	500	137 억	1241439	N	N	2309	N	N
116	20240102	100641	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	7810	250	2	3.31	420441770	54324	3.88	7650	7830	7620	9820	5300	7560	7739.52	4.52	0	9428	8700	8130	7710	7140	6720	8415	7425	137	2260	500	5140	10	1	27454708	2144	-7.20	2.48	12	0.20	-1085.00	3144.00	9988	20230607	-21.81	5494	20231113	42.16	7830	-0.26	20240102	7620	2.49	20240102	21550	-63.76	20230607	6480	20.52	20231221	2.35	N	092040	500	137 억	1241439	N	N	2309	N	N
117	20240102	090635	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	7560	0	3	0.00	0	0	0.00	0	0	0	9820	5300	7560	0.00	4.52	0	0	8700	8130	7710	7140	6720	8415	7425	137	2260	500	5140	10	1	27454708	2076	-6.97	2.40	12	0.00	-1085.00	3144.00	9988	20230607	-24.31	5494	20231113	37.60	0	0.00	0	0	0.00	0	21550	-64.92	20230607	6480	16.67	20231221	2.35	N	092040	500	137 억	1241439	N	N	2309	N	N

51 KiB Raw Blame History

51 KiB

Raw Blame History