KissMeData/357230/price/prices-20231201.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

68 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231229	161321	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	7800	30	2	0.39	299684560	38690	74.55	7830	7830	7660	10100	5440	7770	7745.78	0.46	16552	16551	8076	7922	7826	7672	7576	7875	7625	104	2330	500	5430	10	1	20861919	1627	14.08	1.09	12	0.19	554.00	7157.00	9873	20230704	-21.00	6702	20230104	16.38	9873	-21.00	20230704	6702	16.38	20230104	10150	-23.15	20230704	6890	13.21	20230104	0.91	N	357230	500	104 억	96818	N	N	25	N	N
3	20231229	151308	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	7800	30	2	0.39	299684560	38690	74.55	7830	7830	7660	10100	5440	7770	7745.78	0.46	16552	16551	8076	7922	7826	7672	7576	7875	7625	104	2330	500	5430	10	1	20861919	1627	14.08	1.09	12	0.19	554.00	7157.00	9873	20230704	-21.00	6702	20230104	16.38	9873	-21.00	20230704	6702	16.38	20230104	10150	-23.15	20230704	6890	13.21	20230104	0.91	N	357230	500	104 억	96818	N	N	25	N	N
4	20231229	141306	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	7800	30	2	0.39	299684560	38690	74.55	7830	7830	7660	10100	5440	7770	7745.78	0.46	16552	16551	8076	7922	7826	7672	7576	7875	7625	104	2330	500	5430	10	1	20861919	1627	14.08	1.09	12	0.19	554.00	7157.00	9873	20230704	-21.00	6702	20230104	16.38	9873	-21.00	20230704	6702	16.38	20230104	10150	-23.15	20230704	6890	13.21	20230104	0.91	N	357230	500	104 억	96818	N	N	25	N	N
5	20231229	131308	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	7800	30	2	0.39	299684560	38690	74.55	7830	7830	7660	10100	5440	7770	7745.78	0.46	16552	16551	8076	7922	7826	7672	7576	7875	7625	104	2330	500	5430	10	1	20861919	1627	14.08	1.09	12	0.19	554.00	7157.00	9873	20230704	-21.00	6702	20230104	16.38	9873	-21.00	20230704	6702	16.38	20230104	10150	-23.15	20230704	6890	13.21	20230104	0.91	N	357230	500	104 억	96818	N	N	25	N	N
6	20231229	121311	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	7800	30	2	0.39	299684560	38690	74.55	7830	7830	7660	10100	5440	7770	7745.78	0.46	16552	16551	8076	7922	7826	7672	7576	7875	7625	104	2330	500	5430	10	1	20861919	1627	14.08	1.09	12	0.19	554.00	7157.00	9873	20230704	-21.00	6702	20230104	16.38	9873	-21.00	20230704	6702	16.38	20230104	10150	-23.15	20230704	6890	13.21	20230104	0.91	N	357230	500	104 억	96818	N	N	25	N	N
7	20231229	111211	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	7800	30	2	0.39	299684560	38690	74.55	7830	7830	7660	10100	5440	7770	7745.78	0.46	16552	16551	8076	7922	7826	7672	7576	7875	7625	104	2330	500	5430	10	1	20861919	1627	14.08	1.09	12	0.19	554.00	7157.00	9873	20230704	-21.00	6702	20230104	16.38	9873	-21.00	20230704	6702	16.38	20230104	10150	-23.15	20230704	6890	13.21	20230104	0.91	N	357230	500	104 억	96818	N	N	25	N	N
8	20231229	101223	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	7800	30	2	0.39	299684560	38690	74.55	7830	7830	7660	10100	5440	7770	7745.78	0.46	16552	16551	8076	7922	7826	7672	7576	7875	7625	104	2330	500	5430	10	1	20861919	1627	14.08	1.09	12	0.19	554.00	7157.00	9873	20230704	-21.00	6702	20230104	16.38	9873	-21.00	20230704	6702	16.38	20230104	10150	-23.15	20230704	6890	13.21	20230104	0.91	N	357230	500	104 억	96818	N	N	25	N	N
9	20231229	091222	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	7800	30	2	0.39	299684560	38690	74.55	7830	7830	7660	10100	5440	7770	7745.78	0.46	16552	16551	8076	7922	7826	7672	7576	7875	7625	104	2330	500	5430	10	1	20861919	1627	14.08	1.09	12	0.19	554.00	7157.00	9873	20230704	-21.00	6702	20230104	16.38	9873	-21.00	20230704	6702	16.38	20230104	10150	-23.15	20230704	6890	13.21	20230104	0.91	N	357230	500	104 억	96818	N	N	25	N	N
10	20231228	161210	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	7800	30	2	0.39	299676620	38689	74.55	7830	7830	7660	10100	5440	7770	7745.78	0.38	0	16552	8076	7922	7826	7672	7576	7875	7625	104	2330	500	5430	10	1	20861919	1627	14.08	1.09	12	0.19	554.00	7157.00	9873	20230704	-21.00	6702	20230104	16.38	9873	-21.00	20230704	6702	16.38	20230104	10150	-23.15	20230704	6890	13.21	20230104	0.91	N	357230	500	104 억	80266	N	N	25	N	N
11	20231228	151219	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	7800	30	2	0.39	294566300	38034	73.29	7830	7830	7660	10100	5440	7770	7744.82	0.38	0	16618	8076	7922	7826	7672	7576	7875	7625	104	2330	500	5430	10	1	20861919	1627	14.08	1.09	12	0.18	554.00	7157.00	9873	20230704	-21.00	6702	20230104	16.38	9873	-21.00	20230704	6702	16.38	20230104	10150	-23.15	20230704	6890	13.21	20230104	0.91	N	357230	500	104 억	80266	N	N	25	N	N
12	20231228	141214	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	7800	30	2	0.39	264778450	34218	65.94	7830	7830	7660	10100	5440	7770	7737.99	0.38	0	15647	8076	7922	7826	7672	7576	7875	7625	104	2330	500	5430	10	1	20861919	1627	14.08	1.09	12	0.16	554.00	7157.00	9873	20230704	-21.00	6702	20230104	16.38	9873	-21.00	20230704	6702	16.38	20230104	10150	-23.15	20230704	6890	13.21	20230104	0.91	N	357230	500	104 억	80266	N	N	25	N	N
13	20231228	131208	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	7800	30	2	0.39	231433150	29943	57.70	7830	7830	7660	10100	5440	7770	7729.12	0.38	0	12878	8076	7922	7826	7672	7576	7875	7625	104	2330	500	5430	10	1	20861919	1627	14.08	1.09	12	0.14	554.00	7157.00	9873	20230704	-21.00	6702	20230104	16.38	9873	-21.00	20230704	6702	16.38	20230104	10150	-23.15	20230704	6890	13.21	20230104	0.91	N	357230	500	104 억	80266	N	N	25	N	N
14	20231228	121212	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	7770	0	3	0.00	193917120	25136	48.44	7830	7830	7660	10100	5440	7770	7714.72	0.38	0	10736	8076	7922	7826	7672	7576	7875	7625	104	2330	500	5430	10	1	20861919	1621	14.03	1.09	12	0.12	554.00	7157.00	9873	20230704	-21.30	6702	20230104	15.94	9873	-21.30	20230704	6702	15.94	20230104	10150	-23.45	20230704	6890	12.77	20230104	0.91	N	357230	500	104 억	80266	N	N	25	N	N
15	20231228	111217	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	7800	30	2	0.39	177921590	23080	44.47	7830	7830	7660	10100	5440	7770	7708.91	0.38	0	10495	8076	7922	7826	7672	7576	7875	7625	104	2330	500	5430	10	1	20861919	1627	14.08	1.09	12	0.11	554.00	7157.00	9873	20230704	-21.00	6702	20230104	16.38	9873	-21.00	20230704	6702	16.38	20230104	10150	-23.15	20230704	6890	13.21	20230104	0.91	N	357230	500	104 억	80266	N	N	25	N	N
16	20231228	101211	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	7820	50	2	0.64	161504580	20974	40.42	7830	7830	7660	10100	5440	7770	7700.23	0.38	0	9368	8076	7922	7826	7672	7576	7875	7625	104	2330	500	5430	10	1	20861919	1631	14.12	1.09	12	0.10	554.00	7157.00	9873	20230704	-20.79	6702	20230104	16.68	9873	-20.79	20230704	6702	16.68	20230104	10150	-22.96	20230704	6890	13.50	20230104	0.91	N	357230	500	104 억	80266	N	N	25	N	N
17	20231228	091230	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	7790	20	2	0.26	20533710	2647	5.10	7830	7830	7730	10100	5440	7770	7757.35	0.38	0	253	8076	7922	7826	7672	7576	7875	7625	104	2330	500	5430	10	1	20861919	1625	14.06	1.09	12	0.01	554.00	7157.00	9873	20230704	-21.10	6702	20230104	16.23	9873	-21.10	20230704	6702	16.23	20230104	10150	-23.25	20230704	6890	13.06	20230104	0.91	N	357230	500	104 억	80266	N	N	25	N	N
18	20231227	161157	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	7770	-80	5	-1.02	402970020	51788	239.01	7980	7980	7730	10200	5500	7850	7781.15	0.35	0	6815	7922	7886	7814	7778	7706	7904	7796	104	2350	500	5490	10	1	20861919	1621	14.03	1.09	12	0.25	554.00	7157.00	9873	20230704	-21.30	6702	20230104	15.94	9873	-21.30	20230704	6702	15.94	20230104	10150	-23.45	20230704	6890	12.77	20230104	0.92	N	357230	500	104 억	72235	N	N	25	N	N
19	20231227	151215	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	7760	-90	5	-1.15	384287990	49380	227.89	7980	7980	7730	10200	5500	7850	7782.26	0.35	0	7522	7922	7886	7814	7778	7706	7904	7796	104	2350	500	5490	10	1	20861919	1619	14.01	1.08	12	0.24	554.00	7157.00	9873	20230704	-21.40	6702	20230104	15.79	9873	-21.40	20230704	6702	15.79	20230104	10150	-23.55	20230704	6890	12.63	20230104	0.92	N	357230	500	104 억	72235	N	N	0	N	N
20	20231227	141208	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	7770	-80	5	-1.02	370211020	47568	219.53	7980	7980	7730	10200	5500	7850	7782.77	0.35	0	8052	7922	7886	7814	7778	7706	7904	7796	104	2350	500	5490	10	1	20861919	1621	14.03	1.09	12	0.23	554.00	7157.00	9873	20230704	-21.30	6702	20230104	15.94	9873	-21.30	20230704	6702	15.94	20230104	10150	-23.45	20230704	6890	12.77	20230104	0.92	N	357230	500	104 억	72235	N	N	0	N	N
21	20231227	131201	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	7790	-60	5	-0.76	334810130	43005	198.47	7980	7980	7730	10200	5500	7850	7785.38	0.35	0	10157	7922	7886	7814	7778	7706	7904	7796	104	2350	500	5490	10	1	20861919	1625	14.06	1.09	12	0.21	554.00	7157.00	9873	20230704	-21.10	6702	20230104	16.23	9873	-21.10	20230704	6702	16.23	20230104	10150	-23.25	20230704	6890	13.06	20230104	0.92	N	357230	500	104 억	72235	N	N	0	N	N
22	20231227	121201	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	7760	-90	5	-1.15	316966930	40711	187.89	7980	7980	7730	10200	5500	7850	7785.78	0.35	0	10157	7922	7886	7814	7778	7706	7904	7796	104	2350	500	5490	10	1	20861919	1619	14.01	1.08	12	0.20	554.00	7157.00	9873	20230704	-21.40	6702	20230104	15.79	9873	-21.40	20230704	6702	15.79	20230104	10150	-23.55	20230704	6890	12.63	20230104	0.92	N	357230	500	104 억	72235	N	N	0	N	N
23	20231227	111212	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	7740	-110	5	-1.40	291224950	37391	172.56	7980	7980	7730	10200	5500	7850	7788.64	0.35	0	9098	7922	7886	7814	7778	7706	7904	7796	104	2350	500	5490	10	1	20861919	1615	13.97	1.08	12	0.18	554.00	7157.00	9873	20230704	-21.60	6702	20230104	15.49	9873	-21.60	20230704	6702	15.49	20230104	10150	-23.74	20230704	6890	12.34	20230104	0.92	N	357230	500	104 억	72235	N	N	0	N	N
24	20231227	101209	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	7780	-70	5	-0.89	157667730	20156	93.02	7980	7980	7730	10200	5500	7850	7822.37	0.35	0	3110	7922	7886	7814	7778	7706	7904	7796	104	2350	500	5490	10	1	20861919	1623	14.04	1.09	12	0.10	554.00	7157.00	9873	20230704	-21.20	6702	20230104	16.08	9873	-21.20	20230704	6702	16.08	20230104	10150	-23.35	20230704	6890	12.92	20230104	0.92	N	357230	500	104 억	72235	N	N	0	N	N
25	20231227	091213	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	7970	120	2	1.53	14162510	1785	8.24	7980	7980	7900	10200	5500	7850	7934.18	0.35	0	357	7922	7886	7814	7778	7706	7904	7796	104	2350	500	5490	10	1	20861919	1663	14.39	1.11	12	0.01	554.00	7157.00	9873	20230704	-19.27	6702	20230104	18.92	9873	-19.27	20230704	6702	18.92	20230104	10150	-21.48	20230704	6890	15.67	20230104	0.92	N	357230	500	104 억	72235	N	N	0	N	N
26	20231226	161210	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	8070	0	3	0.00	175297750	21890	75.17	8070	8070	7960	10490	5650	8070	8007.89	0.34	0	1529	8276	8172	8116	8012	7956	8145	7985	104	2420	500	5640	10	1	20861919	1684	14.57	1.13	12	0.10	554.00	7157.00	10150	20230704	-20.49	6890	20230104	17.13	10150	-20.49	20230704	6890	17.13	20230104	10150	-20.49	20230704	6890	17.13	20230104	0.94	N	357230	500	104 억	70699	N	N	0	N	N
27	20231226	151210	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	8040	-30	5	-0.37	165424040	20664	70.96	8070	8070	7960	10490	5650	8070	8005.42	0.34	0	1544	8276	8172	8116	8012	7956	8145	7985	104	2420	500	5640	10	1	20861919	1677	14.51	1.12	12	0.10	554.00	7157.00	10150	20230704	-20.79	6890	20230104	16.69	10150	-20.79	20230704	6890	16.69	20230104	10150	-20.79	20230704	6890	16.69	20230104	0.94	N	357230	500	104 억	70699	N	N	0	N	N
28	20231226	141212	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	8000	-70	5	-0.87	160173520	20008	68.71	8070	8070	7960	10490	5650	8070	8005.47	0.34	0	1356	8276	8172	8116	8012	7956	8145	7985	104	2420	500	5640	10	1	20861919	1669	14.44	1.12	12	0.10	554.00	7157.00	10150	20230704	-21.18	6890	20230104	16.11	10150	-21.18	20230704	6890	16.11	20230104	10150	-21.18	20230704	6890	16.11	20230104	0.94	N	357230	500	104 억	70699	N	N	0	N	N
29	20231226	131211	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	8010	-60	5	-0.74	141149560	17630	60.54	8070	8070	7960	10490	5650	8070	8006.21	0.34	0	924	8276	8172	8116	8012	7956	8145	7985	104	2420	500	5640	10	1	20861919	1671	14.46	1.12	12	0.08	554.00	7157.00	10150	20230704	-21.08	6890	20230104	16.26	10150	-21.08	20230704	6890	16.26	20230104	10150	-21.08	20230704	6890	16.26	20230104	0.94	N	357230	500	104 억	70699	N	N	0	N	N
30	20231226	121210	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	8050	-20	5	-0.25	105249940	13136	45.11	8070	8070	7960	10490	5650	8070	8012.33	0.34	0	740	8276	8172	8116	8012	7956	8145	7985	104	2420	500	5640	10	1	20861919	1679	14.53	1.12	12	0.06	554.00	7157.00	10150	20230704	-20.69	6890	20230104	16.84	10150	-20.69	20230704	6890	16.84	20230104	10150	-20.69	20230704	6890	16.84	20230104	0.94	N	357230	500	104 억	70699	N	N	0	N	N
31	20231226	111214	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	8010	-60	5	-0.74	97848540	12214	41.94	8070	8070	7960	10490	5650	8070	8011.18	0.34	0	740	8276	8172	8116	8012	7956	8145	7985	104	2420	500	5640	10	1	20861919	1671	14.46	1.12	12	0.06	554.00	7157.00	10150	20230704	-21.08	6890	20230104	16.26	10150	-21.08	20230704	6890	16.26	20230104	10150	-21.08	20230704	6890	16.26	20230104	0.94	N	357230	500	104 억	70699	N	N	0	N	N
32	20231226	101208	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	8030	-40	5	-0.50	83441740	10419	35.78	8070	8070	7960	10490	5650	8070	8008.61	0.34	0	874	8276	8172	8116	8012	7956	8145	7985	104	2420	500	5640	10	1	20861919	1675	14.49	1.12	12	0.05	554.00	7157.00	10150	20230704	-20.89	6890	20230104	16.55	10150	-20.89	20230704	6890	16.55	20230104	10150	-20.89	20230704	6890	16.55	20230104	0.94	N	357230	500	104 억	70699	N	N	0	N	N
33	20231226	091210	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	8000	-70	5	-0.87	69300480	8651	29.71	8070	8070	7960	10490	5650	8070	8010.69	0.34	0	686	8276	8172	8116	8012	7956	8145	7985	104	2420	500	5640	10	1	20861919	1669	14.44	1.12	12	0.04	554.00	7157.00	10150	20230704	-21.18	6890	20230104	16.11	10150	-21.18	20230704	6890	16.11	20230104	10150	-21.18	20230704	6890	16.11	20230104	0.94	N	357230	500	104 억	70699	N	N	0	N	N
34	20231222	161151	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	8070	-50	5	-0.62	235486850	29069	99.43	8220	8220	8060	10550	5690	8120	8100.96	0.36	0	-3956	8273	8196	8133	8056	7993	8165	8025	104	2430	500	5680	10	1	20861919	1684	14.57	1.13	12	0.14	554.00	7157.00	10150	20230704	-20.49	6890	20230104	17.13	10150	-20.49	20230704	6890	17.13	20230104	10150	-20.49	20230704	6890	17.13	20230104	0.99	N	357230	500	104 억	74655	N	N	0	N	N
35	20231222	151148	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	8060	-60	5	-0.74	232767260	28732	98.28	8220	8220	8060	10550	5690	8120	8101.32	0.36	0	-3960	8273	8196	8133	8056	7993	8165	8025	104	2430	500	5680	10	1	20861919	1681	14.55	1.13	12	0.14	554.00	7157.00	10150	20230704	-20.59	6890	20230104	16.98	10150	-20.59	20230704	6890	16.98	20230104	10150	-20.59	20230704	6890	16.98	20230104	0.99	N	357230	500	104 억	74655	N	N	0	N	N
36	20231222	141148	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	8080	-40	5	-0.49	190119050	23453	80.22	8220	8220	8070	10550	5690	8120	8106.39	0.36	0	-3430	8273	8196	8133	8056	7993	8165	8025	104	2430	500	5680	10	1	20861919	1686	14.58	1.13	12	0.11	554.00	7157.00	10150	20230704	-20.39	6890	20230104	17.27	10150	-20.39	20230704	6890	17.27	20230104	10150	-20.39	20230704	6890	17.27	20230104	0.99	N	357230	500	104 억	74655	N	N	0	N	N
37	20231222	131146	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	8120	0	3	0.00	158115360	19498	66.69	8220	8220	8070	10550	5690	8120	8109.31	0.36	0	-2534	8273	8196	8133	8056	7993	8165	8025	104	2430	500	5680	10	1	20861919	1694	14.66	1.13	12	0.09	554.00	7157.00	10150	20230704	-20.00	6890	20230104	17.85	10150	-20.00	20230704	6890	17.85	20230104	10150	-20.00	20230704	6890	17.85	20230104	0.99	N	357230	500	104 억	74655	N	N	0	N	N
38	20231222	121148	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	8130	10	2	0.12	146943440	18122	61.99	8220	8220	8070	10550	5690	8120	8108.57	0.36	0	-2504	8273	8196	8133	8056	7993	8165	8025	104	2430	500	5680	10	1	20861919	1696	14.68	1.14	12	0.09	554.00	7157.00	10150	20230704	-19.90	6890	20230104	18.00	10150	-19.90	20230704	6890	18.00	20230104	10150	-19.90	20230704	6890	18.00	20230104	0.99	N	357230	500	104 억	74655	N	N	0	N	N
39	20231222	111146	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	8110	-10	5	-0.12	117808790	14533	49.71	8220	8220	8070	10550	5690	8120	8106.30	0.36	0	-2500	8273	8196	8133	8056	7993	8165	8025	104	2430	500	5680	10	1	20861919	1692	14.64	1.13	12	0.07	554.00	7157.00	10150	20230704	-20.10	6890	20230104	17.71	10150	-20.10	20230704	6890	17.71	20230104	10150	-20.10	20230704	6890	17.71	20230104	0.99	N	357230	500	104 억	74655	N	N	0	N	N
40	20231222	101141	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	8090	-30	5	-0.37	97780710	12061	41.26	8220	8220	8070	10550	5690	8120	8107.18	0.36	0	-3686	8273	8196	8133	8056	7993	8165	8025	104	2430	500	5680	10	1	20861919	1688	14.60	1.13	12	0.06	554.00	7157.00	10150	20230704	-20.30	6890	20230104	17.42	10150	-20.30	20230704	6890	17.42	20230104	10150	-20.30	20230704	6890	17.42	20230104	0.99	N	357230	500	104 억	74655	N	N	0	N	N
41	20231222	091147	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	8120	0	3	0.00	34344380	4230	14.47	8220	8220	8070	10550	5690	8120	8119.24	0.36	0	-2701	8273	8196	8133	8056	7993	8165	8025	104	2430	500	5680	10	1	20861919	1694	14.66	1.13	12	0.02	554.00	7157.00	10150	20230704	-20.00	6890	20230104	17.85	10150	-20.00	20230704	6890	17.85	20230104	10150	-20.00	20230704	6890	17.85	20230104	0.99	N	357230	500	104 억	74655	N	N	0	N	N
42	20231221	161137	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	8120	-80	5	-0.98	237121600	29222	25.53	8210	8210	8070	10660	5740	8200	8114.11	0.41	0	-9432	8386	8292	8196	8102	8006	8245	8055	104	2460	500	5740	10	1	20861919	1694	14.66	1.13	12	0.14	554.00	7157.00	10150	20230704	-20.00	6890	20230104	17.85	10150	-20.00	20230704	6890	17.85	20230104	10150	-20.00	20230704	6890	17.85	20230104	1.00	N	357230	500	104 억	85292	N	N	948	N	N
43	20231221	151143	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	8110	-90	5	-1.10	215284590	26528	23.18	8210	8210	8070	10660	5740	8200	8114.97	0.41	0	-7789	8386	8292	8196	8102	8006	8245	8055	104	2460	500	5740	10	1	20861919	1692	14.64	1.13	12	0.13	554.00	7157.00	10150	20230704	-20.10	6890	20230104	17.71	10150	-20.10	20230704	6890	17.71	20230104	10150	-20.10	20230704	6890	17.71	20230104	1.00	N	357230	500	104 억	85292	N	N	948	N	N
44	20231221	141139	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	8080	-120	5	-1.46	185944150	22904	20.01	8210	8210	8070	10660	5740	8200	8117.97	0.41	0	-7329	8386	8292	8196	8102	8006	8245	8055	104	2460	500	5740	10	1	20861919	1686	14.58	1.13	12	0.11	554.00	7157.00	10150	20230704	-20.39	6890	20230104	17.27	10150	-20.39	20230704	6890	17.27	20230104	10150	-20.39	20230704	6890	17.27	20230104	1.00	N	357230	500	104 억	85292	N	N	948	N	N
45	20231221	131136	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	8120	-80	5	-0.98	149238050	18364	16.05	8210	8210	8070	10660	5740	8200	8126.16	0.41	0	-6565	8386	8292	8196	8102	8006	8245	8055	104	2460	500	5740	10	1	20861919	1694	14.66	1.13	12	0.09	554.00	7157.00	10150	20230704	-20.00	6890	20230104	17.85	10150	-20.00	20230704	6890	17.85	20230104	10150	-20.00	20230704	6890	17.85	20230104	1.00	N	357230	500	104 억	85292	N	N	948	N	N
46	20231221	121144	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	8120	-80	5	-0.98	110852920	13643	11.92	8210	8210	8070	10660	5740	8200	8124.57	0.41	0	-3406	8386	8292	8196	8102	8006	8245	8055	104	2460	500	5740	10	1	20861919	1694	14.66	1.13	12	0.07	554.00	7157.00	10150	20230704	-20.00	6890	20230104	17.85	10150	-20.00	20230704	6890	17.85	20230104	10150	-20.00	20230704	6890	17.85	20230104	1.00	N	357230	500	104 억	85292	N	N	948	N	N
47	20231221	111144	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	8100	-100	5	-1.22	100320450	12342	10.78	8210	8210	8070	10660	5740	8200	8127.65	0.41	0	-3539	8386	8292	8196	8102	8006	8245	8055	104	2460	500	5740	10	1	20861919	1690	14.62	1.13	12	0.06	554.00	7157.00	10150	20230704	-20.20	6890	20230104	17.56	10150	-20.20	20230704	6890	17.56	20230104	10150	-20.20	20230704	6890	17.56	20230104	1.00	N	357230	500	104 억	85292	N	N	948	N	N
48	20231221	101139	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	8120	-80	5	-0.98	43661290	5354	4.68	8210	8210	8120	10660	5740	8200	8153.81	0.41	0	193	8386	8292	8196	8102	8006	8245	8055	104	2460	500	5740	10	1	20861919	1694	14.66	1.13	12	0.03	554.00	7157.00	10150	20230704	-20.00	6890	20230104	17.85	10150	-20.00	20230704	6890	17.85	20230104	10150	-20.00	20230704	6890	17.85	20230104	1.00	N	357230	500	104 억	85292	N	N	948	N	N
49	20231221	091141	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	8160	-40	5	-0.49	5751310	702	0.61	8210	8210	8160	10660	5740	8200	8191.18	0.41	0	-135	8386	8292	8196	8102	8006	8245	8055	104	2460	500	5740	10	1	20861919	1702	14.73	1.14	12	0.00	554.00	7157.00	10150	20230704	-19.61	6890	20230104	18.43	10150	-19.61	20230704	6890	18.43	20230104	10150	-19.61	20230704	6890	18.43	20230104	1.00	N	357230	500	104 억	85292	N	N	948	N	N
50	20231220	161144	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	8200	150	2	1.86	938000850	114434	361.20	8210	8290	8100	10460	5640	8050	8196.87	0.41	0	564	8183	8116	8013	7946	7843	8150	7980	104	2410	500	5630	10	1	20861919	1711	14.80	1.15	12	0.55	554.00	7157.00	10150	20230704	-19.21	6890	20230104	19.01	10150	-19.21	20230704	6890	19.01	20230104	10150	-19.21	20230704	6890	19.01	20230104	1.01	N	357230	500	104 억	84728	N	N	948	N	N
51	20231220	151240	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	8170	120	2	1.49	893789440	109027	344.13	8210	8290	8100	10460	5640	8050	8197.87	0.41	0	2882	8183	8116	8013	7946	7843	8150	7980	104	2410	500	5630	10	1	20861919	1704	14.75	1.14	12	0.52	554.00	7157.00	10150	20230704	-19.51	6890	20230104	18.58	10150	-19.51	20230704	6890	18.58	20230104	10150	-19.51	20230704	6890	18.58	20230104	1.01	N	357230	500	104 억	84728	N	N	948	N	N
52	20231220	141302	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	8200	150	2	1.86	828791830	101058	318.98	8210	8290	8100	10460	5640	8050	8201.15	0.41	0	4044	8183	8116	8013	7946	7843	8150	7980	104	2410	500	5630	10	1	20861919	1711	14.80	1.15	12	0.48	554.00	7157.00	10150	20230704	-19.21	6890	20230104	19.01	10150	-19.21	20230704	6890	19.01	20230104	10150	-19.21	20230704	6890	19.01	20230104	1.01	N	357230	500	104 억	84728	N	N	948	N	N
53	20231220	131249	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	8180	130	2	1.61	788023380	96073	303.24	8210	8290	8100	10460	5640	8050	8202.34	0.41	0	5002	8183	8116	8013	7946	7843	8150	7980	104	2410	500	5630	10	1	20861919	1707	14.77	1.14	12	0.46	554.00	7157.00	10150	20230704	-19.41	6890	20230104	18.72	10150	-19.41	20230704	6890	18.72	20230104	10150	-19.41	20230704	6890	18.72	20230104	1.01	N	357230	500	104 억	84728	N	N	948	N	N
54	20231220	121137	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	8210	160	2	1.99	740136720	90225	284.78	8210	8290	8100	10460	5640	8050	8203.23	0.41	0	5641	8183	8116	8013	7946	7843	8150	7980	104	2410	500	5630	10	1	20861919	1713	14.82	1.15	12	0.43	554.00	7157.00	10150	20230704	-19.11	6890	20230104	19.16	10150	-19.11	20230704	6890	19.16	20230104	10150	-19.11	20230704	6890	19.16	20230104	1.01	N	357230	500	104 억	84728	N	N	948	N	N
55	20231220	111140	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	8240	190	2	2.36	685306480	83553	263.72	8210	8290	8100	10460	5640	8050	8202.06	0.41	0	5608	8183	8116	8013	7946	7843	8150	7980	104	2410	500	5630	10	1	20861919	1719	14.87	1.15	12	0.40	554.00	7157.00	10150	20230704	-18.82	6890	20230104	19.59	10150	-18.82	20230704	6890	19.59	20230104	10150	-18.82	20230704	6890	19.59	20230104	1.01	N	357230	500	104 억	84728	N	N	948	N	N
56	20231220	101142	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	8130	80	2	0.99	342887520	42003	132.58	8210	8250	8100	10460	5640	8050	8163.41	0.41	0	3842	8183	8116	8013	7946	7843	8150	7980	104	2410	500	5630	10	1	20861919	1696	14.68	1.14	12	0.20	554.00	7157.00	10150	20230704	-19.90	6890	20230104	18.00	10150	-19.90	20230704	6890	18.00	20230104	10150	-19.90	20230704	6890	18.00	20230104	1.01	N	357230	500	104 억	84728	N	N	948	N	N
57	20231220	091139	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	8180	130	2	1.61	236546170	28961	91.41	8210	8250	8100	10460	5640	8050	8167.75	0.41	0	2711	8183	8116	8013	7946	7843	8150	7980	104	2410	500	5630	10	1	20861919	1707	14.77	1.14	12	0.14	554.00	7157.00	10150	20230704	-19.41	6890	20230104	18.72	10150	-19.41	20230704	6890	18.72	20230104	10150	-19.41	20230704	6890	18.72	20230104	1.01	N	357230	500	104 억	84728	N	N	948	N	N
58	20231219	161137	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	8050	80	2	1.00	252909450	31527	107.89	7910	8080	7910	10360	5580	7970	8021.99	0.36	0	10195	8070	8020	7970	7920	7870	7995	7895	104	2390	500	5570	10	1	20861919	1679	14.53	1.12	12	0.15	554.00	7157.00	10150	20230704	-20.69	6890	20230104	16.84	10150	-20.69	20230704	6890	16.84	20230104	10150	-20.69	20230704	6890	16.84	20230104	1.01	N	357230	500	104 억	74533	N	N	948	N	N
59	20231219	151142	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	8060	90	2	1.13	231504810	28868	98.79	7910	8080	7910	10360	5580	7970	8019.43	0.36	0	10340	8070	8020	7970	7920	7870	7995	7895	104	2390	500	5570	10	1	20861919	1681	14.55	1.13	12	0.14	554.00	7157.00	10150	20230704	-20.59	6890	20230104	16.98	10150	-20.59	20230704	6890	16.98	20230104	10150	-20.59	20230704	6890	16.98	20230104	1.01	N	357230	500	104 억	74533	N	N	0	N	N
60	20231219	141136	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	8050	80	2	1.00	186149960	23243	79.54	7910	8060	7910	10360	5580	7970	8008.86	0.36	0	10055	8070	8020	7970	7920	7870	7995	7895	104	2390	500	5570	10	1	20861919	1679	14.53	1.12	12	0.11	554.00	7157.00	10150	20230704	-20.69	6890	20230104	16.84	10150	-20.69	20230704	6890	16.84	20230104	10150	-20.69	20230704	6890	16.84	20230104	1.01	N	357230	500	104 억	74533	N	N	0	N	N
61	20231219	131144	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	8040	70	2	0.88	147872380	18482	63.25	7910	8050	7910	10360	5580	7970	8000.89	0.36	0	9986	8070	8020	7970	7920	7870	7995	7895	104	2390	500	5570	10	1	20861919	1677	14.51	1.12	12	0.09	554.00	7157.00	10150	20230704	-20.79	6890	20230104	16.69	10150	-20.79	20230704	6890	16.69	20230104	10150	-20.79	20230704	6890	16.69	20230104	1.01	N	357230	500	104 억	74533	N	N	0	N	N
62	20231219	121145	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	8020	50	2	0.63	127052920	15880	54.34	7910	8050	7910	10360	5580	7970	8000.81	0.36	0	8678	8070	8020	7970	7920	7870	7995	7895	104	2390	500	5570	10	1	20861919	1673	14.48	1.12	12	0.08	554.00	7157.00	10150	20230704	-20.99	6890	20230104	16.40	10150	-20.99	20230704	6890	16.40	20230104	10150	-20.99	20230704	6890	16.40	20230104	1.01	N	357230	500	104 억	74533	N	N	0	N	N
63	20231219	111141	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	8030	60	2	0.75	94725490	11843	40.53	7910	8040	7910	10360	5580	7970	7998.44	0.36	0	7046	8070	8020	7970	7920	7870	7995	7895	104	2390	500	5570	10	1	20861919	1675	14.49	1.12	12	0.06	554.00	7157.00	10150	20230704	-20.89	6890	20230104	16.55	10150	-20.89	20230704	6890	16.55	20230104	10150	-20.89	20230704	6890	16.55	20230104	1.01	N	357230	500	104 억	74533	N	N	0	N	N
64	20231219	101137	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	7980	10	2	0.13	55520500	6951	23.79	7910	8030	7910	10360	5580	7970	7987.41	0.36	0	4901	8070	8020	7970	7920	7870	7995	7895	104	2390	500	5570	10	1	20861919	1665	14.40	1.11	12	0.03	554.00	7157.00	10150	20230704	-21.38	6890	20230104	15.82	10150	-21.38	20230704	6890	15.82	20230104	10150	-21.38	20230704	6890	15.82	20230104	1.01	N	357230	500	104 억	74533	N	N	0	N	N
65	20231219	091135	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	7970	0	3	0.00	2570650	324	1.11	7910	7970	7910	10360	5580	7970	7934.10	0.36	0	-7	8070	8020	7970	7920	7870	7995	7895	104	2390	500	5570	10	1	20861919	1663	14.39	1.11	12	0.00	554.00	7157.00	10150	20230704	-21.48	6890	20230104	15.67	10150	-21.48	20230704	6890	15.67	20230104	10150	-21.48	20230704	6890	15.67	20230104	1.01	N	357230	500	104 억	74533	N	N	0	N	N
66	20231218	161133	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	7970	50	2	0.63	231708810	29072	69.27	7980	8020	7920	10290	5550	7920	7970.17	0.34	0	3770	8193	8056	7903	7766	7613	8125	7835	104	2370	500	5540	10	1	20861919	1663	14.39	1.11	12	0.14	554.00	7157.00	10150	20230704	-21.48	6890	20230104	15.67	10150	-21.48	20230704	6890	15.67	20230104	10150	-21.48	20230704	6890	15.67	20230104	1.02	N	357230	500	104 억	71277	N	N	0	N	N
67	20231218	151137	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	7940	20	2	0.25	228902360	28719	68.43	7980	8020	7920	10290	5550	7920	7970.42	0.34	0	3752	8193	8056	7903	7766	7613	8125	7835	104	2370	500	5540	10	1	20861919	1656	14.33	1.11	12	0.14	554.00	7157.00	10150	20230704	-21.77	6890	20230104	15.24	10150	-21.77	20230704	6890	15.24	20230104	10150	-21.77	20230704	6890	15.24	20230104	1.02	N	357230	500	104 억	71277	N	N	0	N	N
68	20231218	141139	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	7940	20	2	0.25	205224270	25748	61.35	7980	8020	7920	10290	5550	7920	7970.49	0.34	0	3677	8193	8056	7903	7766	7613	8125	7835	104	2370	500	5540	10	1	20861919	1656	14.33	1.11	12	0.12	554.00	7157.00	10150	20230704	-21.77	6890	20230104	15.24	10150	-21.77	20230704	6890	15.24	20230104	10150	-21.77	20230704	6890	15.24	20230104	1.02	N	357230	500	104 억	71277	N	N	0	N	N
69	20231218	131130	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	7960	40	2	0.51	170245360	21355	50.89	7980	8020	7920	10290	5550	7920	7972.15	0.34	0	3771	8193	8056	7903	7766	7613	8125	7835	104	2370	500	5540	10	1	20861919	1661	14.37	1.11	12	0.10	554.00	7157.00	10150	20230704	-21.58	6890	20230104	15.53	10150	-21.58	20230704	6890	15.53	20230104	10150	-21.58	20230704	6890	15.53	20230104	1.02	N	357230	500	104 억	71277	N	N	0	N	N
70	20231218	121127	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	7950	30	2	0.38	134619670	16869	40.20	7980	8020	7920	10290	5550	7920	7980.30	0.34	0	2957	8193	8056	7903	7766	7613	8125	7835	104	2370	500	5540	10	1	20861919	1659	14.35	1.11	12	0.08	554.00	7157.00	10150	20230704	-21.67	6890	20230104	15.38	10150	-21.67	20230704	6890	15.38	20230104	10150	-21.67	20230704	6890	15.38	20230104	1.02	N	357230	500	104 억	71277	N	N	0	N	N
71	20231218	111128	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	8010	90	2	1.14	78132280	9778	23.30	7980	8020	7920	10290	5550	7920	7990.62	0.34	0	1036	8193	8056	7903	7766	7613	8125	7835	104	2370	500	5540	10	1	20861919	1671	14.46	1.12	12	0.05	554.00	7157.00	10150	20230704	-21.08	6890	20230104	16.26	10150	-21.08	20230704	6890	16.26	20230104	10150	-21.08	20230704	6890	16.26	20230104	1.02	N	357230	500	104 억	71277	N	N	0	N	N
72	20231218	101127	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	8000	80	2	1.01	38146950	4785	11.40	7980	8020	7920	10290	5550	7920	7972.19	0.34	0	396	8193	8056	7903	7766	7613	8125	7835	104	2370	500	5540	10	1	20861919	1669	14.44	1.12	12	0.02	554.00	7157.00	10150	20230704	-21.18	6890	20230104	16.11	10150	-21.18	20230704	6890	16.11	20230104	10150	-21.18	20230704	6890	16.11	20230104	1.02	N	357230	500	104 억	71277	N	N	0	N	N
73	20231218	091125	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	7960	40	2	0.51	6230790	786	1.87	7980	7980	7920	10290	5550	7920	7927.21	0.34	0	474	8193	8056	7903	7766	7613	8125	7835	104	2370	500	5540	10	1	20861919	1661	14.37	1.11	12	0.00	554.00	7157.00	10150	20230704	-21.58	6890	20230104	15.53	10150	-21.58	20230704	6890	15.53	20230104	10150	-21.58	20230704	6890	15.53	20230104	1.02	N	357230	500	104 억	71277	N	N	0	N	N
74	20231215	161128	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	7920	60	2	0.76	332541180	41842	138.95	7890	8040	7750	10210	5510	7860	7947.55	0.33	0	2705	7986	7922	7886	7822	7786	7905	7805	104	2350	500	5500	10	1	20861919	1652	14.30	1.11	12	0.20	554.00	7157.00	10150	20230704	-21.97	6890	20230104	14.95	10150	-21.97	20230704	6890	14.95	20230104	10150	-21.97	20230704	6890	14.95	20230104	1.02	N	357230	500	104 억	69014	N	N	0	N	N
75	20231215	151132	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	7930	70	2	0.89	307625000	38697	128.51	7890	8040	7750	10210	5510	7860	7949.58	0.33	0	1553	7986	7922	7886	7822	7786	7905	7805	104	2350	500	5500	10	1	20861919	1654	14.31	1.11	12	0.19	554.00	7157.00	10150	20230704	-21.87	6890	20230104	15.09	10150	-21.87	20230704	6890	15.09	20230104	10150	-21.87	20230704	6890	15.09	20230104	1.02	N	357230	500	104 억	69014	N	N	0	N	N
76	20231215	141131	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	7960	100	2	1.27	278722240	35073	116.48	7890	8040	7750	10210	5510	7860	7946.92	0.33	0	2140	7986	7922	7886	7822	7786	7905	7805	104	2350	500	5500	10	1	20861919	1661	14.37	1.11	12	0.17	554.00	7157.00	10150	20230704	-21.58	6890	20230104	15.53	10150	-21.58	20230704	6890	15.53	20230104	10150	-21.58	20230704	6890	15.53	20230104	1.02	N	357230	500	104 억	69014	N	N	0	N	N
77	20231215	131125	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	7980	120	2	1.53	246637800	31058	103.14	7890	8040	7750	10210	5510	7860	7941.20	0.33	0	2211	7986	7922	7886	7822	7786	7905	7805	104	2350	500	5500	10	1	20861919	1665	14.40	1.11	12	0.15	554.00	7157.00	10150	20230704	-21.38	6890	20230104	15.82	10150	-21.38	20230704	6890	15.82	20230104	10150	-21.38	20230704	6890	15.82	20230104	1.02	N	357230	500	104 억	69014	N	N	0	N	N
78	20231215	121125	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	7970	110	2	1.40	222711470	28057	93.18	7890	8040	7750	10210	5510	7860	7937.82	0.33	0	2538	7986	7922	7886	7822	7786	7905	7805	104	2350	500	5500	10	1	20861919	1663	14.39	1.11	12	0.13	554.00	7157.00	10150	20230704	-21.48	6890	20230104	15.67	10150	-21.48	20230704	6890	15.67	20230104	10150	-21.48	20230704	6890	15.67	20230104	1.02	N	357230	500	104 억	69014	N	N	0	N	N
79	20231215	111119	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	7930	70	2	0.89	168947920	21325	70.82	7890	8040	7750	10210	5510	7860	7922.53	0.33	0	878	7986	7922	7886	7822	7786	7905	7805	104	2350	500	5500	10	1	20861919	1654	14.31	1.11	12	0.10	554.00	7157.00	10150	20230704	-21.87	6890	20230104	15.09	10150	-21.87	20230704	6890	15.09	20230104	10150	-21.87	20230704	6890	15.09	20230104	1.02	N	357230	500	104 억	69014	N	N	0	N	N
80	20231215	101125	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	7970	110	2	1.40	107955780	13636	45.28	7890	8040	7750	10210	5510	7860	7916.97	0.33	0	541	7986	7922	7886	7822	7786	7905	7805	104	2350	500	5500	10	1	20861919	1663	14.39	1.11	12	0.07	554.00	7157.00	10150	20230704	-21.48	6890	20230104	15.67	10150	-21.48	20230704	6890	15.67	20230104	10150	-21.48	20230704	6890	15.67	20230104	1.02	N	357230	500	104 억	69014	N	N	0	N	N
81	20231215	091130	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	8000	140	2	1.78	27253170	3418	11.35	7890	8040	7890	10210	5510	7860	7973.43	0.33	0	-472	7986	7922	7886	7822	7786	7905	7805	104	2350	500	5500	10	1	20861919	1669	14.44	1.12	12	0.02	554.00	7157.00	10150	20230704	-21.18	6890	20230104	16.11	10150	-21.18	20230704	6890	16.11	20230104	10150	-21.18	20230704	6890	16.11	20230104	1.02	N	357230	500	104 억	69014	N	N	0	N	N
82	20231214	161120	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	7860	-40	5	-0.51	236152500	29926	123.85	7930	7950	7850	10270	5530	7900	7891.21	0.34	0	-1723	8120	8010	7930	7820	7740	7970	7780	104	2370	500	5530	10	1	20861919	1640	14.19	1.10	12	0.14	554.00	7157.00	10150	20230704	-22.56	6890	20230104	14.08	10150	-22.56	20230704	6890	14.08	20230104	10150	-22.56	20230704	6890	14.08	20230104	1.04	N	357230	500	104 억	71130	N	N	0	N	N
83	20231214	151159	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	7850	-50	5	-0.63	233548630	29595	122.48	7930	7950	7850	10270	5530	7900	7891.49	0.34	0	-1640	8120	8010	7930	7820	7740	7970	7780	104	2370	500	5530	10	1	20861919	1638	14.17	1.10	12	0.14	554.00	7157.00	10150	20230704	-22.66	6890	20230104	13.93	10150	-22.66	20230704	6890	13.93	20230104	10150	-22.66	20230704	6890	13.93	20230104	1.04	N	357230	500	104 억	71130	N	N	0	N	N
84	20231214	141127	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	7880	-20	5	-0.25	205054190	25973	107.49	7930	7950	7850	10270	5530	7900	7894.90	0.34	0	-1321	8120	8010	7930	7820	7740	7970	7780	104	2370	500	5530	10	1	20861919	1644	14.22	1.10	12	0.12	554.00	7157.00	10150	20230704	-22.36	6890	20230104	14.37	10150	-22.36	20230704	6890	14.37	20230104	10150	-22.36	20230704	6890	14.37	20230104	1.04	N	357230	500	104 억	71130	N	N	0	N	N
85	20231214	131156	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	7880	-20	5	-0.25	187357840	23724	98.18	7930	7950	7850	10270	5530	7900	7897.40	0.34	0	-845	8120	8010	7930	7820	7740	7970	7780	104	2370	500	5530	10	1	20861919	1644	14.22	1.10	12	0.11	554.00	7157.00	10150	20230704	-22.36	6890	20230104	14.37	10150	-22.36	20230704	6890	14.37	20230104	10150	-22.36	20230704	6890	14.37	20230104	1.04	N	357230	500	104 억	71130	N	N	0	N	N
86	20231214	121218	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	7870	-30	5	-0.38	170123660	21538	89.14	7930	7950	7850	10270	5530	7900	7898.77	0.34	0	278	8120	8010	7930	7820	7740	7970	7780	104	2370	500	5530	10	1	20861919	1642	14.21	1.10	12	0.10	554.00	7157.00	10150	20230704	-22.46	6890	20230104	14.22	10150	-22.46	20230704	6890	14.22	20230104	10150	-22.46	20230704	6890	14.22	20230104	1.04	N	357230	500	104 억	71130	N	N	0	N	N
87	20231214	111151	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	7910	10	2	0.13	149386160	18905	78.24	7930	7950	7850	10270	5530	7900	7901.94	0.34	0	2068	8120	8010	7930	7820	7740	7970	7780	104	2370	500	5530	10	1	20861919	1650	14.28	1.11	12	0.09	554.00	7157.00	10150	20230704	-22.07	6890	20230104	14.80	10150	-22.07	20230704	6890	14.80	20230104	10150	-22.07	20230704	6890	14.80	20230104	1.04	N	357230	500	104 억	71130	N	N	0	N	N
88	20231214	101110	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	7910	10	2	0.13	105717120	13358	55.28	7930	7950	7860	10270	5530	7900	7914.14	0.34	0	2791	8120	8010	7930	7820	7740	7970	7780	104	2370	500	5530	10	1	20861919	1650	14.28	1.11	12	0.06	554.00	7157.00	10150	20230704	-22.07	6890	20230104	14.80	10150	-22.07	20230704	6890	14.80	20230104	10150	-22.07	20230704	6890	14.80	20230104	1.04	N	357230	500	104 억	71130	N	N	0	N	N
89	20231214	091051	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	7900	0	3	0.00	21713020	2754	11.40	7930	7950	7860	10270	5530	7900	7884.18	0.34	0	1146	8120	8010	7930	7820	7740	7970	7780	104	2370	500	5530	10	1	20861919	1648	14.26	1.10	12	0.01	554.00	7157.00	10150	20230704	-22.17	6890	20230104	14.66	10150	-22.17	20230704	6890	14.66	20230104	10150	-22.17	20230704	6890	14.66	20230104	1.04	N	357230	500	104 억	71130	N	N	0	N	N
90	20231213	161117	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	7900	-90	5	-1.13	189643990	23986	55.48	7960	8040	7850	10380	5600	7990	7906.45	0.38	0	-7459	8196	8092	8006	7902	7816	8050	7860	104	2390	500	5590	10	1	20861919	1648	14.26	1.10	12	0.11	554.00	7157.00	10150	20230704	-22.17	6890	20230104	14.66	10150	-22.17	20230704	6890	14.66	20230104	10150	-22.17	20230704	6890	14.66	20230104	1.05	N	357230	500	104 억	79189	N	N	0	N	N
91	20231213	151139	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	7880	-110	5	-1.38	173540200	21937	50.74	7960	8040	7860	10380	5600	7990	7910.84	0.38	0	-6563	8196	8092	8006	7902	7816	8050	7860	104	2390	500	5590	10	1	20861919	1644	14.22	1.10	12	0.11	554.00	7157.00	10150	20230704	-22.36	6890	20230104	14.37	10150	-22.36	20230704	6890	14.37	20230104	10150	-22.36	20230704	6890	14.37	20230104	1.05	N	357230	500	104 억	79189	N	N	0	N	N
92	20231213	141139	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	7880	-110	5	-1.38	144764660	18283	42.29	7960	8040	7870	10380	5600	7990	7917.99	0.38	0	-4923	8196	8092	8006	7902	7816	8050	7860	104	2390	500	5590	10	1	20861919	1644	14.22	1.10	12	0.09	554.00	7157.00	10150	20230704	-22.36	6890	20230104	14.37	10150	-22.36	20230704	6890	14.37	20230104	10150	-22.36	20230704	6890	14.37	20230104	1.05	N	357230	500	104 억	79189	N	N	0	N	N
93	20231213	131144	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	7900	-90	5	-1.13	118858880	15009	34.72	7960	8040	7870	10380	5600	7990	7919.17	0.38	0	-4830	8196	8092	8006	7902	7816	8050	7860	104	2390	500	5590	10	1	20861919	1648	14.26	1.10	12	0.07	554.00	7157.00	10150	20230704	-22.17	6890	20230104	14.66	10150	-22.17	20230704	6890	14.66	20230104	10150	-22.17	20230704	6890	14.66	20230104	1.05	N	357230	500	104 억	79189	N	N	0	N	N
94	20231213	121138	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	7910	-80	5	-1.00	95968960	12121	28.04	7960	8040	7870	10380	5600	7990	7917.58	0.38	0	-4211	8196	8092	8006	7902	7816	8050	7860	104	2390	500	5590	10	1	20861919	1650	14.28	1.11	12	0.06	554.00	7157.00	10150	20230704	-22.07	6890	20230104	14.80	10150	-22.07	20230704	6890	14.80	20230104	10150	-22.07	20230704	6890	14.80	20230104	1.05	N	357230	500	104 억	79189	N	N	0	N	N
95	20231213	111143	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	7910	-80	5	-1.00	77366460	9769	22.60	7960	8040	7870	10380	5600	7990	7919.59	0.38	0	-4204	8196	8092	8006	7902	7816	8050	7860	104	2390	500	5590	10	1	20861919	1650	14.28	1.11	12	0.05	554.00	7157.00	10150	20230704	-22.07	6890	20230104	14.80	10150	-22.07	20230704	6890	14.80	20230104	10150	-22.07	20230704	6890	14.80	20230104	1.05	N	357230	500	104 억	79189	N	N	0	N	N
96	20231213	101150	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	7910	-80	5	-1.00	53107810	6698	15.49	7960	8040	7870	10380	5600	7990	7928.91	0.38	0	-2655	8196	8092	8006	7902	7816	8050	7860	104	2390	500	5590	10	1	20861919	1650	14.28	1.11	12	0.03	554.00	7157.00	10150	20230704	-22.07	6890	20230104	14.80	10150	-22.07	20230704	6890	14.80	20230104	10150	-22.07	20230704	6890	14.80	20230104	1.05	N	357230	500	104 억	79189	N	N	0	N	N
97	20231213	091135	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	7940	-50	5	-0.63	12324280	1549	3.58	7960	8040	7940	10380	5600	7990	7956.28	0.38	0	-452	8196	8092	8006	7902	7816	8050	7860	104	2390	500	5590	10	1	20861919	1656	14.33	1.11	12	0.01	554.00	7157.00	10150	20230704	-21.77	6890	20230104	15.24	10150	-21.77	20230704	6890	15.24	20230104	10150	-21.77	20230704	6890	15.24	20230104	1.05	N	357230	500	104 억	79189	N	N	0	N	N
98	20231212	161055	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	7990	10	2	0.13	337745750	42254	57.23	8110	8110	7920	10370	5590	7980	7993.23	0.43	0	-10214	8560	8270	8050	7760	7540	8415	7905	104	2390	500	5580	10	1	20861919	1667	14.42	1.12	12	0.20	554.00	7157.00	10150	20230704	-21.28	6890	20230104	15.97	10150	-21.28	20230704	6890	15.97	20230104	10150	-21.28	20230704	6890	15.97	20230104	1.09	N	357230	500	104 억	89374	N	N	0	N	N
99	20231212	151101	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	7970	-10	5	-0.13	320184270	40049	54.24	8110	8110	7920	10370	5590	7980	7994.81	0.43	0	-10160	8560	8270	8050	7760	7540	8415	7905	104	2390	500	5580	10	1	20861919	1663	14.39	1.11	12	0.19	554.00	7157.00	10150	20230704	-21.48	6890	20230104	15.67	10150	-21.48	20230704	6890	15.67	20230104	10150	-21.48	20230704	6890	15.67	20230104	1.09	N	357230	500	104 억	89374	N	N	0	N	N
100	20231212	141001	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	7970	-10	5	-0.13	294120340	36783	49.82	8110	8110	7920	10370	5590	7980	7996.09	0.43	0	-9951	8560	8270	8050	7760	7540	8415	7905	104	2390	500	5580	10	1	20861919	1663	14.39	1.11	12	0.18	554.00	7157.00	10150	20230704	-21.48	6890	20230104	15.67	10150	-21.48	20230704	6890	15.67	20230104	10150	-21.48	20230704	6890	15.67	20230104	1.09	N	357230	500	104 억	89374	N	N	0	N	N
101	20231212	131005	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	8010	30	2	0.38	256348500	32068	43.43	8110	8110	7920	10370	5590	7980	7993.90	0.43	0	-9111	8560	8270	8050	7760	7540	8415	7905	104	2390	500	5580	10	1	20861919	1671	14.46	1.12	12	0.15	554.00	7157.00	10150	20230704	-21.08	6890	20230104	16.26	10150	-21.08	20230704	6890	16.26	20230104	10150	-21.08	20230704	6890	16.26	20230104	1.09	N	357230	500	104 억	89374	N	N	0	N	N
102	20231212	120955	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	7960	-20	5	-0.25	212056560	26522	35.92	8110	8110	7920	10370	5590	7980	7995.50	0.43	0	-8792	8560	8270	8050	7760	7540	8415	7905	104	2390	500	5580	10	1	20861919	1661	14.37	1.11	12	0.13	554.00	7157.00	10150	20230704	-21.58	6890	20230104	15.53	10150	-21.58	20230704	6890	15.53	20230104	10150	-21.58	20230704	6890	15.53	20230104	1.09	N	357230	500	104 억	89374	N	N	0	N	N
103	20231212	111012	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	7980	0	3	0.00	175217520	21894	29.65	8110	8110	7920	10370	5590	7980	8002.99	0.43	0	-7916	8560	8270	8050	7760	7540	8415	7905	104	2390	500	5580	10	1	20861919	1665	14.40	1.11	12	0.10	554.00	7157.00	10150	20230704	-21.38	6890	20230104	15.82	10150	-21.38	20230704	6890	15.82	20230104	10150	-21.38	20230704	6890	15.82	20230104	1.09	N	357230	500	104 억	89374	N	N	0	N	N
104	20231212	101053	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	7960	-20	5	-0.25	146840100	18340	24.84	8110	8110	7920	10370	5590	7980	8006.55	0.43	0	-6984	8560	8270	8050	7760	7540	8415	7905	104	2390	500	5580	10	1	20861919	1661	14.37	1.11	12	0.09	554.00	7157.00	10150	20230704	-21.58	6890	20230104	15.53	10150	-21.58	20230704	6890	15.53	20230104	10150	-21.58	20230704	6890	15.53	20230104	1.09	N	357230	500	104 억	89374	N	N	0	N	N
105	20231212	091054	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	7980	0	3	0.00	48242620	6000	8.13	8110	8110	7920	10370	5590	7980	8040.44	0.43	0	-2531	8560	8270	8050	7760	7540	8415	7905	104	2390	500	5580	10	1	20861919	1665	14.40	1.11	12	0.03	554.00	7157.00	10150	20230704	-21.38	6890	20230104	15.82	10150	-21.38	20230704	6890	15.82	20230104	10150	-21.38	20230704	6890	15.82	20230104	1.09	N	357230	500	104 억	89374	N	N	0	N	N
106	20231211	161056	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	7980	110	2	1.40	588066800	73583	183.84	7900	8340	7830	10230	5510	7870	7991.88	0.39	-6473	1516	8010	7940	7820	7750	7630	7975	7785	104	2360	500	5500	10	1	20861919	1665	14.40	1.11	12	0.35	554.00	7157.00	10150	20230704	-21.38	6890	20230104	15.82	10150	-21.38	20230704	6890	15.82	20230104	10150	-21.38	20230704	6890	15.82	20230104	1.10	N	357230	500	104 억	81307	N	N	0	N	N
107	20231211	151052	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	7910	40	2	0.51	580397920	72621	181.43	7900	8340	7830	10230	5510	7870	7992.15	0.39	-6473	1492	8010	7940	7820	7750	7630	7975	7785	104	2360	500	5500	10	1	20861919	1650	14.28	1.11	12	0.35	554.00	7157.00	10150	20230704	-22.07	6890	20230104	14.80	10150	-22.07	20230704	6890	14.80	20230104	10150	-22.07	20230704	6890	14.80	20230104	1.10	N	357230	500	104 억	81307	N	N	0	N	N
108	20231211	141052	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	7950	80	2	1.02	517080250	64637	161.49	7900	8340	7830	10230	5510	7870	7999.76	0.39	-6473	1515	8010	7940	7820	7750	7630	7975	7785	104	2360	500	5500	10	1	20861919	1659	14.35	1.11	12	0.31	554.00	7157.00	10150	20230704	-21.67	6890	20230104	15.38	10150	-21.67	20230704	6890	15.38	20230104	10150	-21.67	20230704	6890	15.38	20230104	1.10	N	357230	500	104 억	81307	N	N	0	N	N
109	20231211	131049	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	7950	80	2	1.02	488463260	61037	152.49	7900	8340	7830	10230	5510	7870	8002.74	0.39	-6473	1764	8010	7940	7820	7750	7630	7975	7785	104	2360	500	5500	10	1	20861919	1659	14.35	1.11	12	0.29	554.00	7157.00	10150	20230704	-21.67	6890	20230104	15.38	10150	-21.67	20230704	6890	15.38	20230104	10150	-21.67	20230704	6890	15.38	20230104	1.10	N	357230	500	104 억	81307	N	N	0	N	N
110	20231211	121051	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	7940	70	2	0.89	470604030	58787	146.87	7900	8340	7830	10230	5510	7870	8005.24	0.39	-6473	1764	8010	7940	7820	7750	7630	7975	7785	104	2360	500	5500	10	1	20861919	1656	14.33	1.11	12	0.28	554.00	7157.00	10150	20230704	-21.77	6890	20230104	15.24	10150	-21.77	20230704	6890	15.24	20230104	10150	-21.77	20230704	6890	15.24	20230104	1.10	N	357230	500	104 억	81307	N	N	0	N	N
111	20231211	111046	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	7960	90	2	1.14	430588360	53747	134.28	7900	8340	7830	10230	5510	7870	8011.39	0.39	-6473	2914	8010	7940	7820	7750	7630	7975	7785	104	2360	500	5500	10	1	20861919	1661	14.37	1.11	12	0.26	554.00	7157.00	10150	20230704	-21.58	6890	20230104	15.53	10150	-21.58	20230704	6890	15.53	20230104	10150	-21.58	20230704	6890	15.53	20230104	1.10	N	357230	500	104 억	81307	N	N	0	N	N
112	20231211	101045	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	7920	50	2	0.64	399957070	49886	124.63	7900	8340	7830	10230	5510	7870	8017.42	0.39	-6473	2430	8010	7940	7820	7750	7630	7975	7785	104	2360	500	5500	10	1	20861919	1652	14.30	1.11	12	0.24	554.00	7157.00	10150	20230704	-21.97	6890	20230104	14.95	10150	-21.97	20230704	6890	14.95	20230104	10150	-21.97	20230704	6890	14.95	20230104	1.10	N	357230	500	104 억	81307	N	N	0	N	N
113	20231211	091046	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	7920	50	2	0.64	30944990	3914	9.78	7900	7950	7830	10230	5510	7870	7906.23	0.39	-6473	104	8010	7940	7820	7750	7630	7975	7785	104	2360	500	5500	10	1	20861919	1652	14.30	1.11	12	0.02	554.00	7157.00	10150	20230704	-21.97	6890	20230104	14.95	10150	-21.97	20230704	6890	14.95	20230104	10150	-21.97	20230704	6890	14.95	20230104	1.10	N	357230	500	104 억	81307	N	N	0	N	N
114	20231208	161037	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	7870	140	2	1.81	312235100	39921	122.52	7740	7890	7700	10040	5420	7730	7821.25	0.39	0	6504	7916	7822	7756	7662	7596	7790	7630	104	2310	500	5410	10	1	20861919	1642	14.21	1.10	12	0.19	554.00	7157.00	10150	20230704	-22.46	6890	20230104	14.22	10150	-22.46	20230704	6890	14.22	20230104	10150	-22.46	20230704	6890	14.22	20230104	1.14	N	357230	500	104 억	81307	N	N	0	N	N
115	20231208	151040	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	7850	120	2	1.55	285611290	36530	112.11	7740	7890	7700	10040	5420	7730	7818.54	0.39	0	5948	7916	7822	7756	7662	7596	7790	7630	104	2310	500	5410	10	1	20861919	1638	14.17	1.10	12	0.18	554.00	7157.00	10150	20230704	-22.66	6890	20230104	13.93	10150	-22.66	20230704	6890	13.93	20230104	10150	-22.66	20230704	6890	13.93	20230104	1.14	N	357230	500	104 억	81307	N	N	0	N	N
116	20231208	141039	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	7850	120	2	1.55	251938090	32244	98.96	7740	7890	7700	10040	5420	7730	7813.49	0.39	0	5184	7916	7822	7756	7662	7596	7790	7630	104	2310	500	5410	10	1	20861919	1638	14.17	1.10	12	0.15	554.00	7157.00	10150	20230704	-22.66	6890	20230104	13.93	10150	-22.66	20230704	6890	13.93	20230104	10150	-22.66	20230704	6890	13.93	20230104	1.14	N	357230	500	104 억	81307	N	N	0	N	N
117	20231208	131037	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	7830	100	2	1.29	229385040	29369	90.13	7740	7890	7700	10040	5420	7730	7810.45	0.39	0	4929	7916	7822	7756	7662	7596	7790	7630	104	2310	500	5410	10	1	20861919	1633	14.13	1.09	12	0.14	554.00	7157.00	10150	20230704	-22.86	6890	20230104	13.64	10150	-22.86	20230704	6890	13.64	20230104	10150	-22.86	20230704	6890	13.64	20230104	1.14	N	357230	500	104 억	81307	N	N	0	N	N
118	20231208	121033	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	7820	90	2	1.16	213752070	27374	84.01	7740	7890	7700	10040	5420	7730	7808.58	0.39	0	4765	7916	7822	7756	7662	7596	7790	7630	104	2310	500	5410	10	1	20861919	1631	14.12	1.09	12	0.13	554.00	7157.00	10150	20230704	-22.96	6890	20230104	13.50	10150	-22.96	20230704	6890	13.50	20230104	10150	-22.96	20230704	6890	13.50	20230104	1.14	N	357230	500	104 억	81307	N	N	0	N	N
119	20231208	111029	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	7810	80	2	1.03	186970530	23953	73.51	7740	7890	7700	10040	5420	7730	7805.72	0.39	0	5011	7916	7822	7756	7662	7596	7790	7630	104	2310	500	5410	10	1	20861919	1629	14.10	1.09	12	0.11	554.00	7157.00	10150	20230704	-23.05	6890	20230104	13.35	10150	-23.05	20230704	6890	13.35	20230104	10150	-23.05	20230704	6890	13.35	20230104	1.14	N	357230	500	104 억	81307	N	N	0	N	N
120	20231208	101039	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	7820	90	2	1.16	155982870	19987	61.34	7740	7890	7700	10040	5420	7730	7804.22	0.39	0	4148	7916	7822	7756	7662	7596	7790	7630	104	2310	500	5410	10	1	20861919	1631	14.12	1.09	12	0.10	554.00	7157.00	10150	20230704	-22.96	6890	20230104	13.50	10150	-22.96	20230704	6890	13.50	20230104	10150	-22.96	20230704	6890	13.50	20230104	1.14	N	357230	500	104 억	81307	N	N	0	N	N
121	20231208	091028	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	7730	0	3	0.00	3674900	476	1.46	7740	7740	7700	10040	5420	7730	7720.38	0.39	0	-230	7916	7822	7756	7662	7596	7790	7630	104	2310	500	5410	10	1	20861919	1613	13.95	1.08	12	0.00	554.00	7157.00	10150	20230704	-23.84	6890	20230104	12.19	10150	-23.84	20230704	6890	12.19	20230104	10150	-23.84	20230704	6890	12.19	20230104	1.14	N	357230	500	104 억	81307	N	N	0	N	N
122	20231207	161032	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	7730	-40	5	-0.51	252094430	32484	83.39	7770	7850	7690	10100	5440	7770	7760.57	0.42	0	-5432	7890	7830	7750	7690	7610	7860	7720	104	2330	500	5430	10	1	20861919	1613	13.95	1.08	12	0.16	554.00	7157.00	10150	20230704	-23.84	6890	20230104	12.19	10150	-23.84	20230704	6890	12.19	20230104	10150	-23.84	20230704	6890	12.19	20230104	1.17	N	357230	500	104 억	86735	N	N	0	N	N
123	20231207	151033	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	7720	-50	5	-0.64	217526670	27998	71.88	7770	7850	7720	10100	5440	7770	7769.36	0.42	0	-5291	7890	7830	7750	7690	7610	7860	7720	104	2330	500	5430	10	1	20861919	1611	13.94	1.08	12	0.13	554.00	7157.00	10150	20230704	-23.94	6890	20230104	12.05	10150	-23.94	20230704	6890	12.05	20230104	10150	-23.94	20230704	6890	12.05	20230104	1.17	N	357230	500	104 억	86735	N	N	0	N	N
124	20231207	141029	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	7750	-20	5	-0.26	190539030	24510	62.92	7770	7850	7730	10100	5440	7770	7773.93	0.42	0	-2862	7890	7830	7750	7690	7610	7860	7720	104	2330	500	5430	10	1	20861919	1617	13.99	1.08	12	0.12	554.00	7157.00	10150	20230704	-23.65	6890	20230104	12.48	10150	-23.65	20230704	6890	12.48	20230104	10150	-23.65	20230704	6890	12.48	20230104	1.17	N	357230	500	104 억	86735	N	N	0	N	N
125	20231207	131028	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	7780	10	2	0.13	163381920	21016	53.95	7770	7850	7730	10100	5440	7770	7774.17	0.42	0	-1697	7890	7830	7750	7690	7610	7860	7720	104	2330	500	5430	10	1	20861919	1623	14.04	1.09	12	0.10	554.00	7157.00	10150	20230704	-23.35	6890	20230104	12.92	10150	-23.35	20230704	6890	12.92	20230104	10150	-23.35	20230704	6890	12.92	20230104	1.17	N	357230	500	104 억	86735	N	N	0	N	N
126	20231207	121029	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	7770	0	3	0.00	136663300	17571	45.11	7770	7850	7740	10100	5440	7770	7777.78	0.42	0	-1566	7890	7830	7750	7690	7610	7860	7720	104	2330	500	5430	10	1	20861919	1621	14.03	1.09	12	0.08	554.00	7157.00	10150	20230704	-23.45	6890	20230104	12.77	10150	-23.45	20230704	6890	12.77	20230104	10150	-23.45	20230704	6890	12.77	20230104	1.17	N	357230	500	104 억	86735	N	N	0	N	N
127	20231207	111019	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	7760	-10	5	-0.13	108463410	13935	35.77	7770	7850	7740	10100	5440	7770	7783.52	0.42	0	-999	7890	7830	7750	7690	7610	7860	7720	104	2330	500	5430	10	1	20861919	1619	14.01	1.08	12	0.07	554.00	7157.00	10150	20230704	-23.55	6890	20230104	12.63	10150	-23.55	20230704	6890	12.63	20230104	10150	-23.55	20230704	6890	12.63	20230104	1.17	N	357230	500	104 억	86735	N	N	0	N	N
128	20231207	101023	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	7760	-10	5	-0.13	70133210	8993	23.09	7770	7850	7740	10100	5440	7770	7798.64	0.42	0	341	7890	7830	7750	7690	7610	7860	7720	104	2330	500	5430	10	1	20861919	1619	14.01	1.08	12	0.04	554.00	7157.00	10150	20230704	-23.55	6890	20230104	12.63	10150	-23.55	20230704	6890	12.63	20230104	10150	-23.55	20230704	6890	12.63	20230104	1.17	N	357230	500	104 억	86735	N	N	0	N	N
129	20231207	091029	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	7780	10	2	0.13	2293540	295	0.76	7770	7790	7770	10100	5440	7770	7774.71	0.42	0	-76	7890	7830	7750	7690	7610	7860	7720	104	2330	500	5430	10	1	20861919	1623	14.04	1.09	12	0.00	554.00	7157.00	10150	20230704	-23.35	6890	20230104	12.92	10150	-23.35	20230704	6890	12.92	20230104	10150	-23.35	20230704	6890	12.92	20230104	1.17	N	357230	500	104 억	86735	N	N	0	N	N
130	20231206	161017	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	7770	30	2	0.39	300851350	38829	85.38	7710	7810	7670	10060	5420	7740	7747.91	0.35	0	13876	7906	7822	7766	7682	7626	7795	7655	104	2320	500	5410	10	1	20861919	1621	14.03	1.09	12	0.19	554.00	7157.00	10150	20230704	-23.45	6890	20230104	12.77	10150	-23.45	20230704	6890	12.77	20230104	10150	-23.45	20230704	6890	12.77	20230104	1.17	N	357230	500	104 억	72864	N	N	0	N	N
131	20231206	151034	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	7770	30	2	0.39	291751100	37657	82.80	7710	7810	7670	10060	5420	7740	7747.59	0.35	0	13614	7906	7822	7766	7682	7626	7795	7655	104	2320	500	5410	10	1	20861919	1621	14.03	1.09	12	0.18	554.00	7157.00	10150	20230704	-23.45	6890	20230104	12.77	10150	-23.45	20230704	6890	12.77	20230104	10150	-23.45	20230704	6890	12.77	20230104	1.17	N	357230	500	104 억	72864	N	N	0	N	N
132	20231206	141029	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	7790	50	2	0.65	238982610	30881	67.90	7710	7800	7670	10060	5420	7740	7738.82	0.35	0	10566	7906	7822	7766	7682	7626	7795	7655	104	2320	500	5410	10	1	20861919	1625	14.06	1.09	12	0.15	554.00	7157.00	10150	20230704	-23.25	6890	20230104	13.06	10150	-23.25	20230704	6890	13.06	20230104	10150	-23.25	20230704	6890	13.06	20230104	1.17	N	357230	500	104 억	72864	N	N	0	N	N
133	20231206	131018	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	7770	30	2	0.39	212333680	27457	60.38	7710	7800	7670	10060	5420	7740	7733.32	0.35	0	9327	7906	7822	7766	7682	7626	7795	7655	104	2320	500	5410	10	1	20861919	1621	14.03	1.09	12	0.13	554.00	7157.00	10150	20230704	-23.45	6890	20230104	12.77	10150	-23.45	20230704	6890	12.77	20230104	10150	-23.45	20230704	6890	12.77	20230104	1.17	N	357230	500	104 억	72864	N	N	0	N	N
134	20231206	121010	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	7770	30	2	0.39	182091640	23567	51.82	7710	7800	7670	10060	5420	7740	7726.55	0.35	0	7563	7906	7822	7766	7682	7626	7795	7655	104	2320	500	5410	10	1	20861919	1621	14.03	1.09	12	0.11	554.00	7157.00	10150	20230704	-23.45	6890	20230104	12.77	10150	-23.45	20230704	6890	12.77	20230104	10150	-23.45	20230704	6890	12.77	20230104	1.17	N	357230	500	104 억	72864	N	N	0	N	N
135	20231206	111032	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	7800	60	2	0.78	157173300	20364	44.78	7710	7800	7670	10060	5420	7740	7718.19	0.35	0	6688	7906	7822	7766	7682	7626	7795	7655	104	2320	500	5410	10	1	20861919	1627	14.08	1.09	12	0.10	554.00	7157.00	10150	20230704	-23.15	6890	20230104	13.21	10150	-23.15	20230704	6890	13.21	20230104	10150	-23.15	20230704	6890	13.21	20230104	1.17	N	357230	500	104 억	72864	N	N	0	N	N
136	20231206	101021	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	7740	0	3	0.00	126390640	16408	36.08	7710	7800	7670	10060	5420	7740	7702.99	0.35	0	7311	7906	7822	7766	7682	7626	7795	7655	104	2320	500	5410	10	1	20861919	1615	13.97	1.08	12	0.08	554.00	7157.00	10150	20230704	-23.74	6890	20230104	12.34	10150	-23.74	20230704	6890	12.34	20230104	10150	-23.74	20230704	6890	12.34	20230104	1.17	N	357230	500	104 억	72864	N	N	0	N	N
137	20231206	091023	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	7750	10	2	0.13	6702900	868	1.91	7710	7800	7690	10060	5420	7740	7722.24	0.35	0	43	7906	7822	7766	7682	7626	7795	7655	104	2320	500	5410	10	1	20861919	1617	13.99	1.08	12	0.00	554.00	7157.00	10150	20230704	-23.65	6890	20230104	12.48	10150	-23.65	20230704	6890	12.48	20230104	10150	-23.65	20230704	6890	12.48	20230104	1.17	N	357230	500	104 억	72864	N	N	0	N	N
138	20231205	161024	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	7740	-60	5	-0.77	352764540	45424	109.90	7790	7850	7710	10140	5460	7800	7766.08	0.35	0	529	7960	7880	7770	7690	7580	7895	7705	104	2340	500	5460	10	1	20861919	1615	13.97	1.08	12	0.22	554.00	7157.00	10150	20230704	-23.74	6890	20230104	12.34	10150	-23.74	20230704	6890	12.34	20230104	10150	-23.74	20230704	6890	12.34	20230104	1.20	N	357230	500	104 억	72304	N	N	0	N	N
139	20231205	151022	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	7730	-70	5	-0.90	346215790	44577	107.85	7790	7850	7710	10140	5460	7800	7766.69	0.35	0	614	7960	7880	7770	7690	7580	7895	7705	104	2340	500	5460	10	1	20861919	1613	13.95	1.08	12	0.21	554.00	7157.00	10150	20230704	-23.84	6890	20230104	12.19	10150	-23.84	20230704	6890	12.19	20230104	10150	-23.84	20230704	6890	12.19	20230104	1.20	N	357230	500	104 억	72304	N	N	0	N	N
140	20231205	141020	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	7770	-30	5	-0.38	254204850	32671	79.04	7790	7850	7710	10140	5460	7800	7780.75	0.35	0	1063	7960	7880	7770	7690	7580	7895	7705	104	2340	500	5460	10	1	20861919	1621	14.03	1.09	12	0.16	554.00	7157.00	10150	20230704	-23.45	6890	20230104	12.77	10150	-23.45	20230704	6890	12.77	20230104	10150	-23.45	20230704	6890	12.77	20230104	1.20	N	357230	500	104 억	72304	N	N	0	N	N
141	20231205	131017	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	7770	-30	5	-0.38	228555280	29362	71.04	7790	7850	7710	10140	5460	7800	7784.05	0.35	0	1124	7960	7880	7770	7690	7580	7895	7705	104	2340	500	5460	10	1	20861919	1621	14.03	1.09	12	0.14	554.00	7157.00	10150	20230704	-23.45	6890	20230104	12.77	10150	-23.45	20230704	6890	12.77	20230104	10150	-23.45	20230704	6890	12.77	20230104	1.20	N	357230	500	104 억	72304	N	N	0	N	N
142	20231205	121014	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	7790	-10	5	-0.13	181333700	23286	56.34	7790	7850	7710	10140	5460	7800	7787.24	0.35	0	438	7960	7880	7770	7690	7580	7895	7705	104	2340	500	5460	10	1	20861919	1625	14.06	1.09	12	0.11	554.00	7157.00	10150	20230704	-23.25	6890	20230104	13.06	10150	-23.25	20230704	6890	13.06	20230104	10150	-23.25	20230704	6890	13.06	20230104	1.20	N	357230	500	104 억	72304	N	N	0	N	N
143	20231205	111014	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	7800	0	3	0.00	162024300	20809	50.34	7790	7850	7710	10140	5460	7800	7786.26	0.35	0	736	7960	7880	7770	7690	7580	7895	7705	104	2340	500	5460	10	1	20861919	1627	14.08	1.09	12	0.10	554.00	7157.00	10150	20230704	-23.15	6890	20230104	13.21	10150	-23.15	20230704	6890	13.21	20230104	10150	-23.15	20230704	6890	13.21	20230104	1.20	N	357230	500	104 억	72304	N	N	0	N	N
144	20231205	101018	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	7800	0	3	0.00	125496740	16130	39.02	7790	7850	7710	10140	5460	7800	7780.33	0.35	0	-463	7960	7880	7770	7690	7580	7895	7705	104	2340	500	5460	10	1	20861919	1627	14.08	1.09	12	0.08	554.00	7157.00	10150	20230704	-23.15	6890	20230104	13.21	10150	-23.15	20230704	6890	13.21	20230104	10150	-23.15	20230704	6890	13.21	20230104	1.20	N	357230	500	104 억	72304	N	N	0	N	N
145	20231205	091014	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	7800	0	3	0.00	14190490	1823	4.41	7790	7800	7740	10140	5460	7800	7784.14	0.35	0	-15	7960	7880	7770	7690	7580	7895	7705	104	2340	500	5460	10	1	20861919	1627	14.08	1.09	12	0.01	554.00	7157.00	10150	20230704	-23.15	6890	20230104	13.21	10150	-23.15	20230704	6890	13.21	20230104	10150	-23.15	20230704	6890	13.21	20230104	1.20	N	357230	500	104 억	72304	N	N	0	N	N
146	20231204	161011	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	7800	0	3	0.00	320153920	41202	99.31	7800	7850	7660	10140	5460	7800	7770.35	0.36	0	-1622	7906	7852	7786	7732	7666	7880	7760	104	2340	500	5460	10	1	20861919	1627	14.08	1.09	12	0.20	554.00	7157.00	10150	20230704	-23.15	6890	20230104	13.21	10150	-23.15	20230704	6890	13.21	20230104	10150	-23.15	20230704	6890	13.21	20230104	1.22	N	357230	500	104 억	74098	N	N	0	N	N
147	20231204	151013	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	7790	-10	5	-0.13	310069180	39909	96.19	7800	7850	7660	10140	5460	7800	7769.40	0.36	0	-1594	7906	7852	7786	7732	7666	7880	7760	104	2340	500	5460	10	1	20861919	1625	14.06	1.09	12	0.19	554.00	7157.00	10150	20230704	-23.25	6890	20230104	13.06	10150	-23.25	20230704	6890	13.06	20230104	10150	-23.25	20230704	6890	13.06	20230104	1.22	N	357230	500	104 억	74098	N	N	0	N	N
148	20231204	141005	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	7840	40	2	0.51	278765640	35889	86.50	7800	7850	7660	10140	5460	7800	7767.44	0.36	0	-1242	7906	7852	7786	7732	7666	7880	7760	104	2340	500	5460	10	1	20861919	1636	14.15	1.10	12	0.17	554.00	7157.00	10150	20230704	-22.76	6890	20230104	13.79	10150	-22.76	20230704	6890	13.79	20230104	10150	-22.76	20230704	6890	13.79	20230104	1.22	N	357230	500	104 억	74098	N	N	0	N	N
149	20231204	131005	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	7780	-20	5	-0.26	227254800	29289	70.59	7800	7850	7660	10140	5460	7800	7759.05	0.36	0	-1762	7906	7852	7786	7732	7666	7880	7760	104	2340	500	5460	10	1	20861919	1623	14.04	1.09	12	0.14	554.00	7157.00	10150	20230704	-23.35	6890	20230104	12.92	10150	-23.35	20230704	6890	12.92	20230104	10150	-23.35	20230704	6890	12.92	20230104	1.22	N	357230	500	104 억	74098	N	N	0	N	N
150	20231204	121006	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	7810	10	2	0.13	178351280	23013	55.47	7800	7850	7660	10140	5460	7800	7750.02	0.36	0	-2755	7906	7852	7786	7732	7666	7880	7760	104	2340	500	5460	10	1	20861919	1629	14.10	1.09	12	0.11	554.00	7157.00	10150	20230704	-23.05	6890	20230104	13.35	10150	-23.05	20230704	6890	13.35	20230104	10150	-23.05	20230704	6890	13.35	20230104	1.22	N	357230	500	104 억	74098	N	N	0	N	N
151	20231204	111009	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	7770	-30	5	-0.38	115984030	14977	36.10	7800	7850	7660	10140	5460	7800	7744.14	0.36	0	-4510	7906	7852	7786	7732	7666	7880	7760	104	2340	500	5460	10	1	20861919	1621	14.03	1.09	12	0.07	554.00	7157.00	10150	20230704	-23.45	6890	20230104	12.77	10150	-23.45	20230704	6890	12.77	20230104	10150	-23.45	20230704	6890	12.77	20230104	1.22	N	357230	500	104 억	74098	N	N	0	N	N
152	20231204	101006	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	7800	0	3	0.00	90592680	11709	28.22	7800	7850	7660	10140	5460	7800	7737.01	0.36	0	-3646	7906	7852	7786	7732	7666	7880	7760	104	2340	500	5460	10	1	20861919	1627	14.08	1.09	12	0.06	554.00	7157.00	10150	20230704	-23.15	6890	20230104	13.21	10150	-23.15	20230704	6890	13.21	20230104	10150	-23.15	20230704	6890	13.21	20230104	1.22	N	357230	500	104 억	74098	N	N	0	N	N
153	20231204	091006	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	7730	-70	5	-0.90	24771560	3185	7.68	7800	7850	7730	10140	5460	7800	7777.57	0.36	0	-2399	7906	7852	7786	7732	7666	7880	7760	104	2340	500	5460	10	1	20861919	1613	13.95	1.08	12	0.02	554.00	7157.00	10150	20230704	-23.84	6890	20230104	12.19	10150	-23.84	20230704	6890	12.19	20230104	10150	-23.84	20230704	6890	12.19	20230104	1.22	N	357230	500	104 억	74098	N	N	0	N	N
154	20231201	161007	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	7800	40	2	0.52	321083980	41220	98.46	7730	7840	7720	10080	5440	7760	7789.58	0.33	0	4995	7893	7826	7733	7666	7573	7860	7700	104	2320	500	5430	10	1	20861919	1627	14.08	1.09	12	0.20	554.00	7157.00	10150	20230704	-23.15	6890	20230104	13.21	10150	-23.15	20230704	6890	13.21	20230104	10150	-23.15	20230704	6890	13.21	20230104	1.25	N	357230	500	104 억	69103	N	N	0	N	N
155	20231201	151004	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	7780	20	2	0.26	307368520	39461	94.26	7730	7840	7720	10080	5440	7760	7789.25	0.33	0	5070	7893	7826	7733	7666	7573	7860	7700	104	2320	500	5430	10	1	20861919	1623	14.04	1.09	12	0.19	554.00	7157.00	10150	20230704	-23.35	6890	20230104	12.92	10150	-23.35	20230704	6890	12.92	20230104	10150	-23.35	20230704	6890	12.92	20230104	1.25	N	357230	500	104 억	69103	N	N	0	N	N
156	20231201	141003	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	7800	40	2	0.52	261910170	33629	80.33	7730	7840	7720	10080	5440	7760	7788.31	0.33	0	5674	7893	7826	7733	7666	7573	7860	7700	104	2320	500	5430	10	1	20861919	1627	14.08	1.09	12	0.16	554.00	7157.00	10150	20230704	-23.15	6890	20230104	13.21	10150	-23.15	20230704	6890	13.21	20230104	10150	-23.15	20230704	6890	13.21	20230104	1.25	N	357230	500	104 억	69103	N	N	0	N	N
157	20231201	131006	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	7800	40	2	0.52	213590550	27421	65.50	7730	7840	7720	10080	5440	7760	7789.41	0.33	0	5674	7893	7826	7733	7666	7573	7860	7700	104	2320	500	5430	10	1	20861919	1627	14.08	1.09	12	0.13	554.00	7157.00	10150	20230704	-23.15	6890	20230104	13.21	10150	-23.15	20230704	6890	13.21	20230104	10150	-23.15	20230704	6890	13.21	20230104	1.25	N	357230	500	104 억	69103	N	N	0	N	N
158	20231201	121012	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	7810	50	2	0.64	196074210	25174	60.13	7730	7840	7720	10080	5440	7760	7788.87	0.33	0	5674	7893	7826	7733	7666	7573	7860	7700	104	2320	500	5430	10	1	20861919	1629	14.10	1.09	12	0.12	554.00	7157.00	10150	20230704	-23.05	6890	20230104	13.35	10150	-23.05	20230704	6890	13.35	20230104	10150	-23.05	20230704	6890	13.35	20230104	1.25	N	357230	500	104 억	69103	N	N	0	N	N
159	20231201	111006	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	7800	40	2	0.52	144034490	18514	44.23	7730	7840	7720	10080	5440	7760	7779.87	0.33	0	4575	7893	7826	7733	7666	7573	7860	7700	104	2320	500	5430	10	1	20861919	1627	14.08	1.09	12	0.09	554.00	7157.00	10150	20230704	-23.15	6890	20230104	13.21	10150	-23.15	20230704	6890	13.21	20230104	10150	-23.15	20230704	6890	13.21	20230104	1.25	N	357230	500	104 억	69103	N	N	0	N	N
160	20231201	101014	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	7830	70	2	0.90	85504350	11007	26.29	7730	7840	7720	10080	5440	7760	7768.25	0.33	0	3040	7893	7826	7733	7666	7573	7860	7700	104	2320	500	5430	10	1	20861919	1633	14.13	1.09	12	0.05	554.00	7157.00	10150	20230704	-22.86	6890	20230104	13.64	10150	-22.86	20230704	6890	13.64	20230104	10150	-22.86	20230704	6890	13.64	20230104	1.25	N	357230	500	104 억	69103	N	N	0	N	N
161	20231201	091002	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	7760	0	3	0.00	10237070	1319	3.15	7730	7790	7730	10080	5440	7760	7761.34	0.33	0	-70	7893	7826	7733	7666	7573	7860	7700	104	2320	500	5430	10	1	20861919	1619	14.01	1.08	12	0.01	554.00	7157.00	10150	20230704	-23.55	6890	20230104	12.63	10150	-23.55	20230704	6890	12.63	20230104	10150	-23.55	20230704	6890	12.63	20230104	1.25	N	357230	500	104 억	69103	N	N	0	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History