KissMeData/222040/price/prices-20240101.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

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

50 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	121005	57	100.00	KOSDAQ	신고가	음식.담배	N	N	N	N	N	7290	420	2	6.11	1098865190	154330	158.44	6780	7310	6670	8930	4810	6870	7120.43	1.34	0	41078	7363	7116	6973	6726	6583	7045	6655	103	2060	500	4800	10	1	20628000	1504	-11.50	3.46	12	0.75	-634.00	2109.00	7310	20240123	-0.27	4030	20230227	80.89	7310	-0.27	20240123	6270	16.27	20240103	7310	-0.27	20240123	4030	80.89	20230227	0.56	N	222040	500	103 억	277221	N	N	1	N	N
3	20240123	111001	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	7170	300	2	4.37	551435270	78555	80.65	6780	7170	6670	8930	4810	6870	7019.97	1.34	0	29240	7363	7116	6973	6726	6583	7045	6655	103	2060	500	4800	10	1	20628000	1479	-11.31	3.40	12	0.38	-634.00	2109.00	7250	20240110	-1.10	4030	20230227	77.92	7250	-1.10	20240110	6270	14.35	20240103	7250	-1.10	20240110	4030	77.92	20230227	0.56	N	222040	500	103 억	277221	N	N	1	N	N
4	20240123	101001	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	7100	230	2	3.35	392021460	56188	57.69	6780	7140	6670	8930	4810	6870	6977.19	1.34	0	21655	7363	7116	6973	6726	6583	7045	6655	103	2060	500	4800	10	1	20628000	1465	-11.20	3.37	12	0.27	-634.00	2109.00	7250	20240110	-2.07	4030	20230227	76.18	7250	-2.07	20240110	6270	13.24	20240103	7250	-2.07	20240110	4030	76.18	20230227	0.56	N	222040	500	103 억	277221	N	N	1	N	N
5	20240123	091002	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	6860	-10	5	-0.15	86827300	12846	13.19	6780	6870	6670	8930	4810	6870	6758.04	1.34	0	-559	7363	7116	6973	6726	6583	7045	6655	103	2060	500	4800	10	1	20628000	1415	-10.82	3.25	12	0.06	-634.00	2109.00	7250	20240110	-5.38	4030	20230227	70.22	7250	-5.38	20240110	6270	9.41	20240103	7250	-5.38	20240110	4030	70.22	20230227	0.56	N	222040	500	103 억	277221	N	N	1	N	N
6	20240119	160955	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	7110	170	2	2.45	592015280	83417	140.52	6980	7150	6950	9020	4860	6940	7097.06	1.45	0	-11226	7140	7040	6880	6780	6620	7090	6830	103	2080	500	4850	10	1	20628000	1467	-11.21	3.37	12	0.40	-634.00	2109.00	7250	20240110	-1.93	4030	20230227	76.43	7250	-1.93	20240110	6270	13.40	20240103	7250	-1.93	20240110	4030	76.43	20230227	0.61	N	222040	500	103 억	299631	N	N	0	N	N
7	20240119	150958	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	7100	160	2	2.31	580427230	81786	137.78	6980	7150	6950	9020	4860	6940	7096.90	1.45	0	-11089	7140	7040	6880	6780	6620	7090	6830	103	2080	500	4850	10	1	20628000	1465	-11.20	3.37	12	0.40	-634.00	2109.00	7250	20240110	-2.07	4030	20230227	76.18	7250	-2.07	20240110	6270	13.24	20240103	7250	-2.07	20240110	4030	76.18	20230227	0.61	N	222040	500	103 억	299631	N	N	0	N	N
8	20240119	140956	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	7070	130	2	1.87	504516940	71058	119.70	6980	7150	6950	9020	4860	6940	7100.07	1.45	0	-8530	7140	7040	6880	6780	6620	7090	6830	103	2080	500	4850	10	1	20628000	1458	-11.15	3.35	12	0.34	-634.00	2109.00	7250	20240110	-2.48	4030	20230227	75.43	7250	-2.48	20240110	6270	12.76	20240103	7250	-2.48	20240110	4030	75.43	20230227	0.61	N	222040	500	103 억	299631	N	N	0	N	N
9	20240119	130956	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	7120	180	2	2.59	454880210	64072	107.93	6980	7150	6950	9020	4860	6940	7099.52	1.45	0	-4627	7140	7040	6880	6780	6620	7090	6830	103	2080	500	4850	10	1	20628000	1469	-11.23	3.38	12	0.31	-634.00	2109.00	7250	20240110	-1.79	4030	20230227	76.67	7250	-1.79	20240110	6270	13.56	20240103	7250	-1.79	20240110	4030	76.67	20230227	0.61	N	222040	500	103 억	299631	N	N	0	N	N
10	20240119	121000	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	7140	200	2	2.88	401711970	56598	95.34	6980	7150	6950	9020	4860	6940	7097.64	1.45	0	-1942	7140	7040	6880	6780	6620	7090	6830	103	2080	500	4850	10	1	20628000	1473	-11.26	3.39	12	0.27	-634.00	2109.00	7250	20240110	-1.52	4030	20230227	77.17	7250	-1.52	20240110	6270	13.88	20240103	7250	-1.52	20240110	4030	77.17	20230227	0.61	N	222040	500	103 억	299631	N	N	0	N	N
11	20240119	110959	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	7140	200	2	2.88	336590800	47465	79.96	6980	7150	6950	9020	4860	6940	7091.35	1.45	0	-3487	7140	7040	6880	6780	6620	7090	6830	103	2080	500	4850	10	1	20628000	1473	-11.26	3.39	12	0.23	-634.00	2109.00	7250	20240110	-1.52	4030	20230227	77.17	7250	-1.52	20240110	6270	13.88	20240103	7250	-1.52	20240110	4030	77.17	20230227	0.61	N	222040	500	103 억	299631	N	N	0	N	N
12	20240119	101003	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	7120	180	2	2.59	177342160	25007	42.13	6980	7150	6950	9020	4860	6940	7091.70	1.45	0	-4064	7140	7040	6880	6780	6620	7090	6830	103	2080	500	4850	10	1	20628000	1469	-11.23	3.38	12	0.12	-634.00	2109.00	7250	20240110	-1.79	4030	20230227	76.67	7250	-1.79	20240110	6270	13.56	20240103	7250	-1.79	20240110	4030	76.67	20230227	0.61	N	222040	500	103 억	299631	N	N	0	N	N
13	20240119	090957	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	7090	150	2	2.16	23490320	3335	5.62	6980	7090	6950	9020	4860	6940	7043.57	1.45	0	-79	7140	7040	6880	6780	6620	7090	6830	103	2080	500	4850	10	1	20628000	1463	-11.18	3.36	12	0.02	-634.00	2109.00	7250	20240110	-2.21	4030	20230227	75.93	7250	-2.21	20240110	6270	13.08	20240103	7250	-2.21	20240110	4030	75.93	20230227	0.61	N	222040	500	103 억	299631	N	N	0	N	N
14	20240118	160954	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	6940	220	2	3.27	407033450	59248	23.44	6720	6980	6720	8730	4710	6720	6869.95	1.42	0	7871	7260	6990	6830	6560	6400	6910	6480	103	2010	500	4700	10	1	20628000	1432	-10.95	3.29	12	0.29	-634.00	2109.00	7250	20240110	-4.28	4030	20230227	72.21	7250	-4.28	20240110	6270	10.69	20240103	7250	-4.28	20240110	4030	72.21	20230227	0.73	N	222040	500	103 억	292667	N	N	0	N	N
15	20240118	150955	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	6920	200	2	2.98	373611720	54429	21.53	6720	6980	6720	8730	4710	6720	6864.20	1.42	0	7549	7260	6990	6830	6560	6400	6910	6480	103	2010	500	4700	10	1	20628000	1427	-10.91	3.28	12	0.26	-634.00	2109.00	7250	20240110	-4.55	4030	20230227	71.71	7250	-4.55	20240110	6270	10.37	20240103	7250	-4.55	20240110	4030	71.71	20230227	0.73	N	222040	500	103 억	292667	N	N	0	N	N
16	20240118	140956	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	6840	120	2	1.79	267008160	39024	15.44	6720	6900	6720	8730	4710	6720	6842.15	1.42	0	10910	7260	6990	6830	6560	6400	6910	6480	103	2010	500	4700	10	1	20628000	1411	-10.79	3.24	12	0.19	-634.00	2109.00	7250	20240110	-5.66	4030	20230227	69.73	7250	-5.66	20240110	6270	9.09	20240103	7250	-5.66	20240110	4030	69.73	20230227	0.73	N	222040	500	103 억	292667	N	N	0	N	N
17	20240118	130953	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	6890	170	2	2.53	227231510	33219	13.14	6720	6900	6720	8730	4710	6720	6840.41	1.42	0	10697	7260	6990	6830	6560	6400	6910	6480	103	2010	500	4700	10	1	20628000	1421	-10.87	3.27	12	0.16	-634.00	2109.00	7250	20240110	-4.97	4030	20230227	70.97	7250	-4.97	20240110	6270	9.89	20240103	7250	-4.97	20240110	4030	70.97	20230227	0.73	N	222040	500	103 억	292667	N	N	0	N	N
18	20240118	120957	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	6860	140	2	2.08	193643970	28331	11.21	6720	6900	6720	8730	4710	6720	6835.06	1.42	0	10523	7260	6990	6830	6560	6400	6910	6480	103	2010	500	4700	10	1	20628000	1415	-10.82	3.25	12	0.14	-634.00	2109.00	7250	20240110	-5.38	4030	20230227	70.22	7250	-5.38	20240110	6270	9.41	20240103	7250	-5.38	20240110	4030	70.22	20230227	0.73	N	222040	500	103 억	292667	N	N	0	N	N
19	20240118	110957	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	6860	140	2	2.08	140605610	20605	8.15	6720	6900	6720	8730	4710	6720	6823.86	1.42	0	9698	7260	6990	6830	6560	6400	6910	6480	103	2010	500	4700	10	1	20628000	1415	-10.82	3.25	12	0.10	-634.00	2109.00	7250	20240110	-5.38	4030	20230227	70.22	7250	-5.38	20240110	6270	9.41	20240103	7250	-5.38	20240110	4030	70.22	20230227	0.73	N	222040	500	103 억	292667	N	N	0	N	N
20	20240118	100952	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	6860	140	2	2.08	115396840	16919	6.69	6720	6900	6720	8730	4710	6720	6820.55	1.42	0	8065	7260	6990	6830	6560	6400	6910	6480	103	2010	500	4700	10	1	20628000	1415	-10.82	3.25	12	0.08	-634.00	2109.00	7250	20240110	-5.38	4030	20230227	70.22	7250	-5.38	20240110	6270	9.41	20240103	7250	-5.38	20240110	4030	70.22	20230227	0.73	N	222040	500	103 억	292667	N	N	0	N	N
21	20240118	090954	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	6780	60	2	0.89	26732190	3952	1.56	6720	6860	6720	8730	4710	6720	6764.22	1.42	0	1419	7260	6990	6830	6560	6400	6910	6480	103	2010	500	4700	10	1	20628000	1399	-10.69	3.21	12	0.02	-634.00	2109.00	7250	20240110	-6.48	4030	20230227	68.24	7250	-6.48	20240110	6270	8.13	20240103	7250	-6.48	20240110	4030	68.24	20230227	0.73	N	222040	500	103 억	292667	N	N	0	N	N
22	20240117	160952	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	6720	-110	5	-1.61	1733175000	252600	179.46	6800	7100	6670	8870	4790	6830	6861.52	1.43	0	928	7296	7062	6796	6562	6296	7180	6680	103	2040	500	4780	10	1	20628000	1386	-10.60	3.19	12	1.22	-634.00	2109.00	7250	20240110	-7.31	4030	20230227	66.75	7250	-7.31	20240110	6270	7.18	20240103	7250	-7.31	20240110	4030	66.75	20230227	0.75	N	222040	500	103 억	294396	N	N	2	N	N
23	20240117	150954	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	6810	-20	5	-0.29	1702559760	248057	176.23	6800	7100	6670	8870	4790	6830	6863.58	1.43	0	954	7296	7062	6796	6562	6296	7180	6680	103	2040	500	4780	10	1	20628000	1405	-10.74	3.23	12	1.20	-634.00	2109.00	7250	20240110	-6.07	4030	20230227	68.98	7250	-6.07	20240110	6270	8.61	20240103	7250	-6.07	20240110	4030	68.98	20230227	0.75	N	222040	500	103 억	294396	N	N	2	N	N
24	20240117	140951	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	6780	-50	5	-0.73	1444730560	209828	149.07	6800	7100	6690	8870	4790	6830	6885.31	1.43	0	415	7296	7062	6796	6562	6296	7180	6680	103	2040	500	4780	10	1	20628000	1399	-10.69	3.21	12	1.02	-634.00	2109.00	7250	20240110	-6.48	4030	20230227	68.24	7250	-6.48	20240110	6270	8.13	20240103	7250	-6.48	20240110	4030	68.24	20230227	0.75	N	222040	500	103 억	294396	N	N	2	N	N
25	20240117	130951	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	6820	-10	5	-0.15	1157806530	167831	119.24	6800	7100	6690	8870	4790	6830	6898.65	1.43	0	-626	7296	7062	6796	6562	6296	7180	6680	103	2040	500	4780	10	1	20628000	1407	-10.76	3.23	12	0.81	-634.00	2109.00	7250	20240110	-5.93	4030	20230227	69.23	7250	-5.93	20240110	6270	8.77	20240103	7250	-5.93	20240110	4030	69.23	20230227	0.75	N	222040	500	103 억	294396	N	N	2	N	N
26	20240117	120955	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	7010	180	2	2.64	984960340	143029	101.62	6800	7100	6690	8870	4790	6830	6886.44	1.43	0	7079	7296	7062	6796	6562	6296	7180	6680	103	2040	500	4780	10	1	20628000	1446	-11.06	3.32	12	0.69	-634.00	2109.00	7250	20240110	-3.31	4030	20230227	73.95	7250	-3.31	20240110	6270	11.80	20240103	7250	-3.31	20240110	4030	73.95	20230227	0.75	N	222040	500	103 억	294396	N	N	2	N	N
27	20240117	110955	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	7060	230	2	3.37	729201460	106591	75.73	6800	7100	6690	8870	4790	6830	6841.12	1.43	0	17639	7296	7062	6796	6562	6296	7180	6680	103	2040	500	4780	10	1	20628000	1456	-11.14	3.35	12	0.52	-634.00	2109.00	7250	20240110	-2.62	4030	20230227	75.19	7250	-2.62	20240110	6270	12.60	20240103	7250	-2.62	20240110	4030	75.19	20230227	0.75	N	222040	500	103 억	294396	N	N	2	N	N
28	20240117	100951	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	6780	-50	5	-0.73	140794950	20825	14.80	6800	6820	6710	8870	4790	6830	6760.86	1.43	0	-476	7296	7062	6796	6562	6296	7180	6680	103	2040	500	4780	10	1	20628000	1399	-10.69	3.21	12	0.10	-634.00	2109.00	7250	20240110	-6.48	4030	20230227	68.24	7250	-6.48	20240110	6270	8.13	20240103	7250	-6.48	20240110	4030	68.24	20230227	0.75	N	222040	500	103 억	294396	N	N	2	N	N
29	20240117	090954	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	6730	-100	5	-1.46	21799700	3230	2.29	6800	6800	6730	8870	4790	6830	6749.13	1.43	0	637	7296	7062	6796	6562	6296	7180	6680	103	2040	500	4780	10	1	20628000	1388	-10.62	3.19	12	0.02	-634.00	2109.00	7250	20240110	-7.17	4030	20230227	67.00	7250	-7.17	20240110	6270	7.34	20240103	7250	-7.17	20240110	4030	67.00	20230227	0.75	N	222040	500	103 억	294396	N	N	2	N	N
30	20240116	160950	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	6830	160	2	2.40	960590200	140400	92.71	6650	7030	6530	8670	4670	6670	6841.81	1.41	0	4275	7176	6922	6796	6542	6416	6860	6480	103	2000	500	4660	10	1	20628000	1409	-10.77	3.24	12	0.68	-634.00	2109.00	7250	20240110	-5.79	4030	20230227	69.48	7250	-5.79	20240110	6270	8.93	20240103	7250	-5.79	20240110	4030	69.48	20230227	0.78	N	222040	500	103 억	290463	N	N	2	N	N
31	20240116	150947	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	6830	160	2	2.40	932950610	136362	90.04	6650	7030	6530	8670	4670	6670	6841.72	1.41	0	4910	7176	6922	6796	6542	6416	6860	6480	103	2000	500	4660	10	1	20628000	1409	-10.77	3.24	12	0.66	-634.00	2109.00	7250	20240110	-5.79	4030	20230227	69.48	7250	-5.79	20240110	6270	8.93	20240103	7250	-5.79	20240110	4030	69.48	20230227	0.78	N	222040	500	103 억	290463	N	N	7	N	N
32	20240116	140950	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	6850	180	2	2.70	886397260	129555	85.55	6650	7030	6530	8670	4670	6670	6841.86	1.41	0	6371	7176	6922	6796	6542	6416	6860	6480	103	2000	500	4660	10	1	20628000	1413	-10.80	3.25	12	0.63	-634.00	2109.00	7250	20240110	-5.52	4030	20230227	69.98	7250	-5.52	20240110	6270	9.25	20240103	7250	-5.52	20240110	4030	69.98	20230227	0.78	N	222040	500	103 억	290463	N	N	7	N	N
33	20240116	130952	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	6900	230	2	3.45	768406990	112462	74.26	6650	7030	6530	8670	4670	6670	6832.59	1.41	0	12990	7176	6922	6796	6542	6416	6860	6480	103	2000	500	4660	10	1	20628000	1423	-10.88	3.27	12	0.55	-634.00	2109.00	7250	20240110	-4.83	4030	20230227	71.22	7250	-4.83	20240110	6270	10.05	20240103	7250	-4.83	20240110	4030	71.22	20230227	0.78	N	222040	500	103 억	290463	N	N	7	N	N
34	20240116	120949	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	6970	300	2	4.50	675047730	98953	65.34	6650	7030	6530	8670	4670	6670	6821.90	1.41	0	15996	7176	6922	6796	6542	6416	6860	6480	103	2000	500	4660	10	1	20628000	1438	-10.99	3.30	12	0.48	-634.00	2109.00	7250	20240110	-3.86	4030	20230227	72.95	7250	-3.86	20240110	6270	11.16	20240103	7250	-3.86	20240110	4030	72.95	20230227	0.78	N	222040	500	103 억	290463	N	N	7	N	N
35	20240116	110948	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	6940	270	2	4.05	493811340	72974	48.19	6650	6950	6530	8670	4670	6670	6766.95	1.41	0	18477	7176	6922	6796	6542	6416	6860	6480	103	2000	500	4660	10	1	20628000	1432	-10.95	3.29	12	0.35	-634.00	2109.00	7250	20240110	-4.28	4030	20230227	72.21	7250	-4.28	20240110	6270	10.69	20240103	7250	-4.28	20240110	4030	72.21	20230227	0.78	N	222040	500	103 억	290463	N	N	7	N	N
36	20240116	100948	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	6570	-100	5	-1.50	198201400	29757	19.65	6650	6810	6530	8670	4670	6670	6660.66	1.41	0	9546	7176	6922	6796	6542	6416	6860	6480	103	2000	500	4660	10	1	20628000	1355	-10.36	3.12	12	0.14	-634.00	2109.00	7250	20240110	-9.38	4030	20230227	63.03	7250	-9.38	20240110	6270	4.78	20240103	7250	-9.38	20240110	4030	63.03	20230227	0.78	N	222040	500	103 억	290463	N	N	7	N	N
37	20240116	090946	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	6740	70	2	1.05	4366130	652	0.43	6650	6760	6650	8670	4670	6670	6696.52	1.41	0	368	7176	6922	6796	6542	6416	6860	6480	103	2000	500	4660	10	1	20628000	1390	-10.63	3.20	12	0.00	-634.00	2109.00	7250	20240110	-7.03	4030	20230227	67.25	7250	-7.03	20240110	6270	7.50	20240103	7250	-7.03	20240110	4030	67.25	20230227	0.78	N	222040	500	103 억	290463	N	N	7	N	N
38	20240115	160947	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	6670	-320	5	-4.58	1028301420	151409	80.35	6890	7050	6670	9080	4900	6990	6791.55	1.32	-1989	18000	7363	7176	7003	6816	6643	7090	6730	103	2090	500	4890	10	1	20628000	1376	-10.52	3.16	12	0.73	-634.00	2109.00	7250	20240110	-8.00	4030	20230227	65.51	7250	-8.00	20240110	6270	6.38	20240103	7250	-8.00	20240110	4030	65.51	20230227	0.80	N	222040	500	103 억	272431	N	N	7	N	N
39	20240115	150947	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	6810	-180	5	-2.58	905068420	133071	70.62	6890	7050	6680	9080	4900	6990	6801.39	1.32	-1989	10425	7363	7176	7003	6816	6643	7090	6730	103	2090	500	4890	10	1	20628000	1405	-10.74	3.23	12	0.65	-634.00	2109.00	7250	20240110	-6.07	4030	20230227	68.98	7250	-6.07	20240110	6270	8.61	20240103	7250	-6.07	20240110	4030	68.98	20230227	0.80	N	222040	500	103 억	272431	N	N	19	N	N
40	20240115	140947	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	6730	-260	5	-3.72	593075350	86769	46.05	6890	7050	6710	9080	4900	6990	6835.11	1.32	-1989	2498	7363	7176	7003	6816	6643	7090	6730	103	2090	500	4890	10	1	20628000	1388	-10.62	3.19	12	0.42	-634.00	2109.00	7250	20240110	-7.17	4030	20230227	67.00	7250	-7.17	20240110	6270	7.34	20240103	7250	-7.17	20240110	4030	67.00	20230227	0.80	N	222040	500	103 억	272431	N	N	19	N	N
41	20240115	130945	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	6760	-230	5	-3.29	454602050	66276	35.17	6890	7050	6750	9080	4900	6990	6859.23	1.32	-1989	-4173	7363	7176	7003	6816	6643	7090	6730	103	2090	500	4890	10	1	20628000	1394	-10.66	3.21	12	0.32	-634.00	2109.00	7250	20240110	-6.76	4030	20230227	67.74	7250	-6.76	20240110	6270	7.81	20240103	7250	-6.76	20240110	4030	67.74	20230227	0.80	N	222040	500	103 억	272431	N	N	19	N	N
42	20240115	120946	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	6800	-190	5	-2.72	404418140	58862	31.24	6890	7050	6750	9080	4900	6990	6870.61	1.32	-1989	-5511	7363	7176	7003	6816	6643	7090	6730	103	2090	500	4890	10	1	20628000	1403	-10.73	3.22	12	0.29	-634.00	2109.00	7250	20240110	-6.21	4030	20230227	68.73	7250	-6.21	20240110	6270	8.45	20240103	7250	-6.21	20240110	4030	68.73	20230227	0.80	N	222040	500	103 억	272431	N	N	19	N	N
43	20240115	110945	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	6820	-170	5	-2.43	270411860	39099	20.75	6890	7050	6780	9080	4900	6990	6916.08	1.32	-1989	-8144	7363	7176	7003	6816	6643	7090	6730	103	2090	500	4890	10	1	20628000	1407	-10.76	3.23	12	0.19	-634.00	2109.00	7250	20240110	-5.93	4030	20230227	69.23	7250	-5.93	20240110	6270	8.77	20240103	7250	-5.93	20240110	4030	69.23	20230227	0.80	N	222040	500	103 억	272431	N	N	19	N	N
44	20240115	100943	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	6990	0	3	0.00	123666460	17670	9.38	6890	7050	6890	9080	4900	6990	6998.67	1.32	-1989	-2530	7363	7176	7003	6816	6643	7090	6730	103	2090	500	4890	10	1	20628000	1442	-11.03	3.31	12	0.09	-634.00	2109.00	7250	20240110	-3.59	4030	20230227	73.45	7250	-3.59	20240110	6270	11.48	20240103	7250	-3.59	20240110	4030	73.45	20230227	0.80	N	222040	500	103 억	272431	N	N	19	N	N
45	20240115	090945	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	7050	60	2	0.86	52767630	7546	4.00	6890	7050	6890	9080	4900	6990	6992.79	1.32	-1989	419	7363	7176	7003	6816	6643	7090	6730	103	2090	500	4890	10	1	20628000	1454	-11.12	3.34	12	0.04	-634.00	2109.00	7250	20240110	-2.76	4030	20230227	74.94	7250	-2.76	20240110	6270	12.44	20240103	7250	-2.76	20240110	4030	74.94	20230227	0.80	N	222040	500	103 억	272431	N	N	19	N	N
46	20240112	160956	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	6990	-130	5	-1.83	1320313260	188392	143.28	7190	7190	6830	9250	4990	7120	7008.33	1.18	0	31278	7440	7280	7080	6920	6720	7360	7000	103	2130	500	4980	10	1	20628000	1442	-11.03	3.31	12	0.91	-634.00	2109.00	7250	20240110	-3.59	4030	20230227	73.45	7250	-3.59	20240110	6270	11.48	20240103	7250	-3.59	20240110	4030	73.45	20230227	0.81	N	222040	500	103 억	242382	N	N	19	N	N
47	20240112	150944	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	6920	-200	5	-2.81	1256806160	179232	136.32	7190	7190	6830	9250	4990	7120	7012.17	1.18	0	24787	7440	7280	7080	6920	6720	7360	7000	103	2130	500	4980	10	1	20628000	1427	-10.91	3.28	12	0.87	-634.00	2109.00	7250	20240110	-4.55	4030	20230227	71.71	7250	-4.55	20240110	6270	10.37	20240103	7250	-4.55	20240110	4030	71.71	20230227	0.81	N	222040	500	103 억	242382	N	N	30	N	N
48	20240112	140942	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	7010	-110	5	-1.54	1032599980	146964	111.77	7190	7190	6830	9250	4990	7120	7026.21	1.18	0	10154	7440	7280	7080	6920	6720	7360	7000	103	2130	500	4980	10	1	20628000	1446	-11.06	3.32	12	0.71	-634.00	2109.00	7250	20240110	-3.31	4030	20230227	73.95	7250	-3.31	20240110	6270	11.80	20240103	7250	-3.31	20240110	4030	73.95	20230227	0.81	N	222040	500	103 억	242382	N	N	30	N	N
49	20240112	130938	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	7050	-70	5	-0.98	726450830	103711	78.88	7190	7190	6830	9250	4990	7120	7004.57	1.18	0	7072	7440	7280	7080	6920	6720	7360	7000	103	2130	500	4980	10	1	20628000	1454	-11.12	3.34	12	0.50	-634.00	2109.00	7250	20240110	-2.76	4030	20230227	74.94	7250	-2.76	20240110	6270	12.44	20240103	7250	-2.76	20240110	4030	74.94	20230227	0.81	N	222040	500	103 억	242382	N	N	30	N	N
50	20240112	120942	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	7100	-20	5	-0.28	696833630	99531	75.70	7190	7190	6830	9250	4990	7120	7001.17	1.18	0	8263	7440	7280	7080	6920	6720	7360	7000	103	2130	500	4980	10	1	20628000	1465	-11.20	3.37	12	0.48	-634.00	2109.00	7250	20240110	-2.07	4030	20230227	76.18	7250	-2.07	20240110	6270	13.24	20240103	7250	-2.07	20240110	4030	76.18	20230227	0.81	N	222040	500	103 억	242382	N	N	30	N	N
51	20240112	110938	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	7080	-40	5	-0.56	648143450	92655	70.47	7190	7190	6830	9250	4990	7120	6995.23	1.18	0	9537	7440	7280	7080	6920	6720	7360	7000	103	2130	500	4980	10	1	20628000	1460	-11.17	3.36	12	0.45	-634.00	2109.00	7250	20240110	-2.34	4030	20230227	75.68	7250	-2.34	20240110	6270	12.92	20240103	7250	-2.34	20240110	4030	75.68	20230227	0.81	N	222040	500	103 억	242382	N	N	30	N	N
52	20240112	100938	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	6940	-180	5	-2.53	126594160	18010	13.70	7190	7190	6930	9250	4990	7120	7029.10	1.18	0	627	7440	7280	7080	6920	6720	7360	7000	103	2130	500	4980	10	1	20628000	1432	-10.95	3.29	12	0.09	-634.00	2109.00	7250	20240110	-4.28	4030	20230227	72.21	7250	-4.28	20240110	6270	10.69	20240103	7250	-4.28	20240110	4030	72.21	20230227	0.81	N	222040	500	103 억	242382	N	N	30	N	N
53	20240112	090941	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	7140	20	2	0.28	21033970	2944	2.24	7190	7190	7120	9250	4990	7120	7144.70	1.18	0	1287	7440	7280	7080	6920	6720	7360	7000	103	2130	500	4980	10	1	20628000	1473	-11.26	3.39	12	0.01	-634.00	2109.00	7250	20240110	-1.52	4030	20230227	77.17	7250	-1.52	20240110	6270	13.88	20240103	7250	-1.52	20240110	4030	77.17	20230227	0.81	N	222040	500	103 억	242382	N	N	30	N	N
54	20240111	160934	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	7120	30	2	0.42	926442840	131473	115.65	7050	7240	6880	9210	4970	7090	7046.58	1.13	0	6103	7396	7242	7096	6942	6796	7170	6870	103	2120	500	4960	10	1	20628000	1469	-11.23	3.38	12	0.64	-634.00	2109.00	7250	20240110	-1.79	4030	20230227	76.67	7250	-1.79	20240110	6270	13.56	20240103	7250	-1.79	20240110	4030	76.67	20230227	0.84	N	222040	500	103 억	234029	N	N	30	N	N
55	20240111	150940	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	7170	80	2	1.13	869862810	123600	108.72	7050	7230	6880	9210	4970	7090	7037.73	1.13	0	7783	7396	7242	7096	6942	6796	7170	6870	103	2120	500	4960	10	1	20628000	1479	-11.31	3.40	12	0.60	-634.00	2109.00	7250	20240110	-1.10	4030	20230227	77.92	7250	-1.10	20240110	6270	14.35	20240103	7250	-1.10	20240110	4030	77.92	20230227	0.84	N	222040	500	103 억	234029	N	N	1209	N	N
56	20240111	140937	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	7070	-20	5	-0.28	579891300	83123	73.12	7050	7100	6880	9210	4970	7090	6976.30	1.13	0	16067	7396	7242	7096	6942	6796	7170	6870	103	2120	500	4960	10	1	20628000	1458	-11.15	3.35	12	0.40	-634.00	2109.00	7250	20240110	-2.48	4030	20230227	75.43	7250	-2.48	20240110	6270	12.76	20240103	7250	-2.48	20240110	4030	75.43	20230227	0.84	N	222040	500	103 억	234029	N	N	1209	N	N
57	20240111	130935	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	6970	-120	5	-1.69	422729000	60782	53.47	7050	7060	6880	9210	4970	7090	6954.84	1.13	0	12804	7396	7242	7096	6942	6796	7170	6870	103	2120	500	4960	10	1	20628000	1438	-10.99	3.30	12	0.29	-634.00	2109.00	7250	20240110	-3.86	4030	20230227	72.95	7250	-3.86	20240110	6270	11.16	20240103	7250	-3.86	20240110	4030	72.95	20230227	0.84	N	222040	500	103 억	234029	N	N	1209	N	N
58	20240111	120936	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	6960	-130	5	-1.83	407960000	58655	51.60	7050	7060	6880	9210	4970	7090	6955.25	1.13	0	12403	7396	7242	7096	6942	6796	7170	6870	103	2120	500	4960	10	1	20628000	1436	-10.98	3.30	12	0.28	-634.00	2109.00	7250	20240110	-4.00	4030	20230227	72.70	7250	-4.00	20240110	6270	11.00	20240103	7250	-4.00	20240110	4030	72.70	20230227	0.84	N	222040	500	103 억	234029	N	N	1209	N	N
59	20240111	110937	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	7000	-90	5	-1.27	368338710	52952	46.58	7050	7060	6880	9210	4970	7090	6956.09	1.13	0	11373	7396	7242	7096	6942	6796	7170	6870	103	2120	500	4960	10	1	20628000	1444	-11.04	3.32	12	0.26	-634.00	2109.00	7250	20240110	-3.45	4030	20230227	73.70	7250	-3.45	20240110	6270	11.64	20240103	7250	-3.45	20240110	4030	73.70	20230227	0.84	N	222040	500	103 억	234029	N	N	1209	N	N
60	20240111	100936	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	6940	-150	5	-2.12	156055870	22314	19.63	7050	7060	6940	9210	4970	7090	6993.63	1.13	0	2077	7396	7242	7096	6942	6796	7170	6870	103	2120	500	4960	10	1	20628000	1432	-10.95	3.29	12	0.11	-634.00	2109.00	7250	20240110	-4.28	4030	20230227	72.21	7250	-4.28	20240110	6270	10.69	20240103	7250	-4.28	20240110	4030	72.21	20230227	0.84	N	222040	500	103 억	234029	N	N	1209	N	N
61	20240111	090936	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	6980	-110	5	-1.55	46562120	6668	5.87	7050	7050	6950	9210	4970	7090	6982.92	1.13	0	336	7396	7242	7096	6942	6796	7170	6870	103	2120	500	4960	10	1	20628000	1440	-11.01	3.31	12	0.03	-634.00	2109.00	7250	20240110	-3.72	4030	20230227	73.20	7250	-3.72	20240110	6270	11.32	20240103	7250	-3.72	20240110	4030	73.20	20230227	0.84	N	222040	500	103 억	234029	N	N	1209	N	N
62	20240110	160933	57	100.00	KOSDAQ	신고가	음식.담배	N	N	N	N	N	7090	-140	5	-1.94	801782190	113338	48.21	7250	7250	6950	9390	5070	7230	7074.25	1.21	-4098	-15257	7536	7382	7086	6932	6636	7460	7010	103	2160	500	5060	10	1	20628000	1463	-11.18	3.36	12	0.55	-634.00	2109.00	7250	20240110	-2.21	4030	20230227	75.93	7250	-2.21	20240110	6270	13.08	20240103	7250	-2.21	20240110	4030	75.93	20230227	0.84	N	222040	500	103 억	249204	N	N	1209	N	N
63	20240110	150935	57	100.00	KOSDAQ	신고가	음식.담배	N	N	N	N	N	7100	-130	5	-1.80	757916700	107155	45.58	7250	7250	6950	9390	5070	7230	7073.09	1.21	-4098	-12370	7536	7382	7086	6932	6636	7460	7010	103	2160	500	5060	10	1	20628000	1465	-11.20	3.37	12	0.52	-634.00	2109.00	7250	20240110	-2.07	4030	20230227	76.18	7250	-2.07	20240110	6270	13.24	20240103	7250	-2.07	20240110	4030	76.18	20230227	0.84	N	222040	500	103 억	249204	N	N	0	N	N
64	20240110	140937	57	100.00	KOSDAQ	신고가	음식.담배	N	N	N	N	N	7010	-220	5	-3.04	553223620	78199	33.26	7250	7250	7000	9390	5070	7230	7074.56	1.21	-4098	-9872	7536	7382	7086	6932	6636	7460	7010	103	2160	500	5060	10	1	20628000	1446	-11.06	3.32	12	0.38	-634.00	2109.00	7250	20240110	-3.31	4030	20230227	73.95	7250	-3.31	20240110	6270	11.80	20240103	7250	-3.31	20240110	4030	73.95	20230227	0.84	N	222040	500	103 억	249204	N	N	0	N	N
65	20240110	130933	57	100.00	KOSDAQ	신고가	음식.담배	N	N	N	N	N	7070	-160	5	-2.21	353900510	49877	21.21	7250	7250	7040	9390	5070	7230	7095.46	1.21	-4098	-5102	7536	7382	7086	6932	6636	7460	7010	103	2160	500	5060	10	1	20628000	1458	-11.15	3.35	12	0.24	-634.00	2109.00	7250	20240110	-2.48	4030	20230227	75.43	7250	-2.48	20240110	6270	12.76	20240103	7250	-2.48	20240110	4030	75.43	20230227	0.84	N	222040	500	103 억	249204	N	N	0	N	N
66	20240110	120935	57	100.00	KOSDAQ	신고가	음식.담배	N	N	N	N	N	7130	-100	5	-1.38	271100340	38176	16.24	7250	7250	7040	9390	5070	7230	7101.33	1.21	-4098	-987	7536	7382	7086	6932	6636	7460	7010	103	2160	500	5060	10	1	20628000	1471	-11.25	3.38	12	0.19	-634.00	2109.00	7250	20240110	-1.66	4030	20230227	76.92	7250	-1.66	20240110	6270	13.72	20240103	7250	-1.66	20240110	4030	76.92	20230227	0.84	N	222040	500	103 억	249204	N	N	0	N	N
67	20240110	110934	57	100.00	KOSDAQ	신고가	음식.담배	N	N	N	N	N	7130	-100	5	-1.38	237246870	33415	14.21	7250	7250	7040	9390	5070	7230	7100.01	1.21	-4098	772	7536	7382	7086	6932	6636	7460	7010	103	2160	500	5060	10	1	20628000	1471	-11.25	3.38	12	0.16	-634.00	2109.00	7250	20240110	-1.66	4030	20230227	76.92	7250	-1.66	20240110	6270	13.72	20240103	7250	-1.66	20240110	4030	76.92	20230227	0.84	N	222040	500	103 억	249204	N	N	0	N	N
68	20240110	100932	57	100.00	KOSDAQ	신고가	음식.담배	N	N	N	N	N	7090	-140	5	-1.94	156400380	22000	9.36	7250	7250	7040	9390	5070	7230	7109.10	1.21	-4098	-1127	7536	7382	7086	6932	6636	7460	7010	103	2160	500	5060	10	1	20628000	1463	-11.18	3.36	12	0.11	-634.00	2109.00	7250	20240110	-2.21	4030	20230227	75.93	7250	-2.21	20240110	6270	13.08	20240103	7250	-2.21	20240110	4030	75.93	20230227	0.84	N	222040	500	103 억	249204	N	N	0	N	N
69	20240110	090933	57	100.00	KOSDAQ	신고가	음식.담배	N	N	N	N	N	7100	-130	5	-1.80	39084700	5468	2.33	7250	7250	7100	9390	5070	7230	7147.88	1.21	-4098	-848	7536	7382	7086	6932	6636	7460	7010	103	2160	500	5060	10	1	20628000	1465	-11.20	3.37	12	0.03	-634.00	2109.00	7250	20240110	-2.07	4030	20230227	76.18	7250	-2.07	20240110	6270	13.24	20240103	7250	-2.07	20240110	4030	76.18	20230227	0.84	N	222040	500	103 억	249204	N	N	0	N	N
70	20240109	160930	57	100.00	KOSDAQ	신고가	음식.담배	N	N	N	N	N	7230	170	2	2.41	1651306880	232541	164.21	7000	7240	6790	9170	4950	7060	7101.15	1.16	-3820	-19411	7266	7162	7086	6982	6906	7125	6945	103	2110	500	4940	10	1	20628000	1491	-11.40	3.43	12	1.13	-634.00	2109.00	7240	20240109	-0.14	4030	20230227	79.40	7240	-0.14	20240109	6270	15.31	20240103	7240	-0.14	20240109	4030	79.40	20230227	0.82	N	222040	500	103 억	239701	N	N	1	N	N
71	20240109	150932	57	100.00	KOSDAQ	신고가	음식.담배	N	N	N	N	N	7210	150	2	2.12	1530771820	215843	152.42	7000	7240	6790	9170	4950	7060	7092.08	1.16	-3820	-14808	7266	7162	7086	6982	6906	7125	6945	103	2110	500	4940	10	1	20628000	1487	-11.37	3.42	12	1.05	-634.00	2109.00	7240	20240109	-0.41	4030	20230227	78.91	7240	-0.41	20240109	6270	14.99	20240103	7240	-0.41	20240109	4030	78.91	20230227	0.82	N	222040	500	103 억	239701	N	N	1	N	N
72	20240109	140931	57	100.00	KOSDAQ	신고가	음식.담배	N	N	N	N	N	7200	140	2	1.98	1312330930	185456	130.96	7000	7240	6790	9170	4950	7060	7076.25	1.16	-3820	2200	7266	7162	7086	6982	6906	7125	6945	103	2110	500	4940	10	1	20628000	1485	-11.36	3.41	12	0.90	-634.00	2109.00	7240	20240109	-0.55	4030	20230227	78.66	7240	-0.55	20240109	6270	14.83	20240103	7240	-0.55	20240109	4030	78.66	20230227	0.82	N	222040	500	103 억	239701	N	N	1	N	N
73	20240109	130931	57	100.00	KOSDAQ	신고가	음식.담배	N	N	N	N	N	7230	170	2	2.41	1050210510	148568	104.91	7000	7230	6790	9170	4950	7060	7068.90	1.16	-3820	3713	7266	7162	7086	6982	6906	7125	6945	103	2110	500	4940	10	1	20628000	1491	-11.40	3.43	12	0.72	-634.00	2109.00	7230	20240109	0.00	4030	20230227	79.40	7230	0.00	20240109	6270	15.31	20240103	7230	0.00	20240109	4030	79.40	20230227	0.82	N	222040	500	103 억	239701	N	N	1	N	N
74	20240109	120939	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	7170	110	2	1.56	712578090	101597	71.74	7000	7180	6790	9170	4950	7060	7013.71	1.16	-3820	6543	7266	7162	7086	6982	6906	7125	6945	103	2110	500	4940	10	1	20628000	1479	-11.31	3.40	12	0.49	-634.00	2109.00	7190	20240108	-0.28	4030	20230227	77.92	7190	-0.28	20240108	6270	14.35	20240103	7190	-0.28	20240108	4030	77.92	20230227	0.82	N	222040	500	103 억	239701	N	N	1	N	N
75	20240109	110934	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	7080	20	2	0.28	518612540	74395	52.53	7000	7100	6790	9170	4950	7060	6970.92	1.16	-3820	8984	7266	7162	7086	6982	6906	7125	6945	103	2110	500	4940	10	1	20628000	1460	-11.17	3.36	12	0.36	-634.00	2109.00	7190	20240108	-1.53	4030	20230227	75.68	7190	-1.53	20240108	6270	12.92	20240103	7190	-1.53	20240108	4030	75.68	20230227	0.82	N	222040	500	103 억	239701	N	N	1	N	N
76	20240109	100932	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	7040	-20	5	-0.28	390496030	56290	39.75	7000	7080	6790	9170	4950	7060	6936.95	1.16	-3820	11382	7266	7162	7086	6982	6906	7125	6945	103	2110	500	4940	10	1	20628000	1452	-11.10	3.34	12	0.27	-634.00	2109.00	7190	20240108	-2.09	4030	20230227	74.69	7190	-2.09	20240108	6270	12.28	20240103	7190	-2.09	20240108	4030	74.69	20230227	0.82	N	222040	500	103 억	239701	N	N	1	N	N
77	20240109	090932	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	6870	-190	5	-2.69	155756300	22667	16.01	7000	7000	6790	9170	4950	7060	6870.46	1.16	-3820	3938	7266	7162	7086	6982	6906	7125	6945	103	2110	500	4940	10	1	20628000	1417	-10.84	3.26	12	0.11	-634.00	2109.00	7190	20240108	-4.45	4030	20230227	70.47	7190	-4.45	20240108	6270	9.57	20240103	7190	-4.45	20240108	4030	70.47	20230227	0.82	N	222040	500	103 억	239701	N	N	1	N	N
78	20240108	160930	57	100.00	KOSDAQ	신고가	음식.담배	N	N	N	N	N	7060	-30	5	-0.42	1003795380	141587	50.15	7130	7190	7010	9210	4970	7090	7089.63	1.31	0	-26090	7416	7252	6946	6782	6476	7335	6865	103	2120	500	4960	10	1	20628000	1456	-11.14	3.35	12	0.69	-634.00	2109.00	7190	20240108	-1.81	4030	20230227	75.19	7190	-1.81	20240108	6270	12.60	20240103	7190	-1.81	20240108	4030	75.19	20230227	0.81	N	222040	500	103 억	269581	N	N	1	N	N
79	20240108	150931	57	100.00	KOSDAQ	신고가	음식.담배	N	N	N	N	N	7040	-50	5	-0.71	986833740	139180	49.30	7130	7190	7010	9210	4970	7090	7090.34	1.31	0	-25803	7416	7252	6946	6782	6476	7335	6865	103	2120	500	4960	10	1	20628000	1452	-11.10	3.34	12	0.67	-634.00	2109.00	7190	20240108	-2.09	4030	20230227	74.69	7190	-2.09	20240108	6270	12.28	20240103	7190	-2.09	20240108	4030	74.69	20230227	0.81	N	222040	500	103 억	269581	N	N	0	N	N
80	20240108	140930	57	100.00	KOSDAQ	신고가	음식.담배	N	N	N	N	N	7070	-20	5	-0.28	813200650	114574	40.58	7130	7190	7010	9210	4970	7090	7097.62	1.31	0	-17087	7416	7252	6946	6782	6476	7335	6865	103	2120	500	4960	10	1	20628000	1458	-11.15	3.35	12	0.56	-634.00	2109.00	7190	20240108	-1.67	4030	20230227	75.43	7190	-1.67	20240108	6270	12.76	20240103	7190	-1.67	20240108	4030	75.43	20230227	0.81	N	222040	500	103 억	269581	N	N	0	N	N
81	20240108	130930	57	100.00	KOSDAQ	신고가	음식.담배	N	N	N	N	N	7100	10	2	0.14	703957490	99145	35.12	7130	7190	7010	9210	4970	7090	7100.31	1.31	0	-9398	7416	7252	6946	6782	6476	7335	6865	103	2120	500	4960	10	1	20628000	1465	-11.20	3.37	12	0.48	-634.00	2109.00	7190	20240108	-1.25	4030	20230227	76.18	7190	-1.25	20240108	6270	13.24	20240103	7190	-1.25	20240108	4030	76.18	20230227	0.81	N	222040	500	103 억	269581	N	N	0	N	N
82	20240108	120931	57	100.00	KOSDAQ	신고가	음식.담배	N	N	N	N	N	7090	0	3	0.00	577937530	81379	28.82	7130	7190	7010	9210	4970	7090	7101.84	1.31	0	-5527	7416	7252	6946	6782	6476	7335	6865	103	2120	500	4960	10	1	20628000	1463	-11.18	3.36	12	0.39	-634.00	2109.00	7190	20240108	-1.39	4030	20230227	75.93	7190	-1.39	20240108	6270	13.08	20240103	7190	-1.39	20240108	4030	75.93	20230227	0.81	N	222040	500	103 억	269581	N	N	0	N	N
83	20240108	110931	57	100.00	KOSDAQ	신고가	음식.담배	N	N	N	N	N	7100	10	2	0.14	498989720	70257	24.88	7130	7190	7010	9210	4970	7090	7102.40	1.31	0	-3609	7416	7252	6946	6782	6476	7335	6865	103	2120	500	4960	10	1	20628000	1465	-11.20	3.37	12	0.34	-634.00	2109.00	7190	20240108	-1.25	4030	20230227	76.18	7190	-1.25	20240108	6270	13.24	20240103	7190	-1.25	20240108	4030	76.18	20230227	0.81	N	222040	500	103 억	269581	N	N	0	N	N
84	20240108	100932	57	100.00	KOSDAQ	신고가	음식.담배	N	N	N	N	N	7120	30	2	0.42	366538640	51590	18.27	7130	7190	7010	9210	4970	7090	7104.92	1.31	0	-2066	7416	7252	6946	6782	6476	7335	6865	103	2120	500	4960	10	1	20628000	1469	-11.23	3.38	12	0.25	-634.00	2109.00	7190	20240108	-0.97	4030	20230227	76.67	7190	-0.97	20240108	6270	13.56	20240103	7190	-0.97	20240108	4030	76.67	20230227	0.81	N	222040	500	103 억	269581	N	N	0	N	N
85	20240108	090929	57	100.00	KOSDAQ	신고가	음식.담배	N	N	N	N	N	7050	-40	5	-0.56	92408430	13059	4.63	7130	7130	7010	9210	4970	7090	7075.91	1.31	0	-2584	7416	7252	6946	6782	6476	7335	6865	103	2120	500	4960	10	1	20628000	1454	-11.12	3.34	12	0.06	-634.00	2109.00	7130	20240108	-1.12	4030	20230227	74.94	7130	-1.12	20240108	6270	12.44	20240103	7130	-1.12	20240108	4030	74.94	20230227	0.81	N	222040	500	103 억	269581	N	N	0	N	N
86	20240105	160929	57	100.00	KOSDAQ	신고가	음식.담배	N	N	N	N	N	7090	290	2	4.26	1957343840	279656	55.14	6740	7110	6640	8840	4760	6800	6998.87	1.47	0	-32933	7373	7086	6793	6506	6213	7090	6510	103	2040	500	4760	10	1	20628000	1463	-11.18	3.36	12	1.36	-634.00	2109.00	7110	20240105	-0.28	4030	20230227	75.93	7110	-0.28	20240105	6270	13.08	20240103	7110	-0.28	20240105	4030	75.93	20230227	0.81	N	222040	500	103 억	303349	N	N	0	N	N
87	20240105	150930	57	100.00	KOSDAQ	신고가	음식.담배	N	N	N	N	N	7090	290	2	4.26	1833887880	262251	51.71	6740	7100	6640	8840	4760	6800	6992.87	1.47	0	-24893	7373	7086	6793	6506	6213	7090	6510	103	2040	500	4760	10	1	20628000	1463	-11.18	3.36	12	1.27	-634.00	2109.00	7100	20230905	-0.14	4030	20230227	75.93	7100	-0.14	20240105	6270	13.08	20240103	7100	-0.14	20230905	4030	75.93	20230227	0.81	N	222040	500	103 억	303349	N	N	0	N	N
88	20240105	140927	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	6960	160	2	2.35	980817630	141656	27.93	6740	7070	6640	8840	4760	6800	6923.94	1.47	0	-6343	7373	7086	6793	6506	6213	7090	6510	103	2040	500	4760	10	1	20628000	1436	-10.98	3.30	12	0.69	-634.00	2109.00	7100	20230905	-1.97	4030	20230227	72.70	7080	-1.69	20240104	6270	11.00	20240103	7100	-1.97	20230905	4030	72.70	20230227	0.81	N	222040	500	103 억	303349	N	N	0	N	N
89	20240105	130929	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	7040	240	2	3.53	792334570	114833	22.64	6740	7070	6640	8840	4760	6800	6899.89	1.47	0	-2359	7373	7086	6793	6506	6213	7090	6510	103	2040	500	4760	10	1	20628000	1452	-11.10	3.34	12	0.56	-634.00	2109.00	7100	20230905	-0.85	4030	20230227	74.69	7080	-0.56	20240104	6270	12.28	20240103	7100	-0.85	20230905	4030	74.69	20230227	0.81	N	222040	500	103 억	303349	N	N	0	N	N
90	20240105	120929	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	6910	110	2	1.62	410308460	60141	11.86	6740	6990	6640	8840	4760	6800	6822.44	1.47	0	-8700	7373	7086	6793	6506	6213	7090	6510	103	2040	500	4760	10	1	20628000	1425	-10.90	3.28	12	0.29	-634.00	2109.00	7100	20230905	-2.68	4030	20230227	71.46	7080	-2.40	20240104	6270	10.21	20240103	7100	-2.68	20230905	4030	71.46	20230227	0.81	N	222040	500	103 억	303349	N	N	0	N	N
91	20240105	110927	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	6870	70	2	1.03	269709000	39760	7.84	6740	6990	6640	8840	4760	6800	6783.43	1.47	0	-3001	7373	7086	6793	6506	6213	7090	6510	103	2040	500	4760	10	1	20628000	1417	-10.84	3.26	12	0.19	-634.00	2109.00	7100	20230905	-3.24	4030	20230227	70.47	7080	-2.97	20240104	6270	9.57	20240103	7100	-3.24	20230905	4030	70.47	20230227	0.81	N	222040	500	103 억	303349	N	N	0	N	N
92	20240105	100930	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	6720	-80	5	-1.18	161527050	23790	4.69	6740	6990	6720	8840	4760	6800	6789.70	1.47	0	-6116	7373	7086	6793	6506	6213	7090	6510	103	2040	500	4760	10	1	20628000	1386	-10.60	3.19	12	0.12	-634.00	2109.00	7100	20230905	-5.35	4030	20230227	66.75	7080	-5.08	20240104	6270	7.18	20240103	7100	-5.35	20230905	4030	66.75	20230227	0.81	N	222040	500	103 억	303349	N	N	0	N	N
93	20240105	090927	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	6800	0	3	0.00	18627120	2765	0.55	6740	6800	6720	8840	4760	6800	6736.75	1.47	0	-447	7373	7086	6793	6506	6213	7090	6510	103	2040	500	4760	10	1	20628000	1403	-10.73	3.22	12	0.01	-634.00	2109.00	7100	20230905	-4.23	4030	20230227	68.73	7080	-3.95	20240104	6270	8.45	20240103	7100	-4.23	20230905	4030	68.73	20230227	0.81	N	222040	500	103 억	303349	N	N	0	N	N
94	20240104	160924	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	6800	70	2	1.04	3479361400	507027	128.14	6800	7080	6500	8740	4720	6730	6862.33	1.56	0	-19967	7236	6982	6626	6372	6016	7110	6500	103	2010	500	4710	10	1	20628000	1403	-10.73	3.22	12	2.46	-634.00	2109.00	7100	20230905	-4.23	4030	20230227	68.73	7080	-3.95	20240104	6270	8.45	20240103	7100	-4.23	20230905	4030	68.73	20230227	0.81	N	222040	500	103 억	322297	N	N	0	N	N
95	20240104	150927	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	6840	110	2	1.63	3435990680	500663	126.54	6800	7080	6500	8740	4720	6730	6862.93	1.56	0	-17244	7236	6982	6626	6372	6016	7110	6500	103	2010	500	4710	10	1	20628000	1411	-10.79	3.24	12	2.43	-634.00	2109.00	7100	20230905	-3.66	4030	20230227	69.73	7080	-3.39	20240104	6270	9.09	20240103	7100	-3.66	20230905	4030	69.73	20230227	0.81	N	222040	500	103 억	322297	N	N	0	N	N
96	20240104	140927	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	6620	-110	5	-1.63	2865362930	415558	105.03	6800	7080	6500	8740	4720	6730	6895.30	1.56	0	-11172	7236	6982	6626	6372	6016	7110	6500	103	2010	500	4710	10	1	20628000	1366	-10.44	3.14	12	2.01	-634.00	2109.00	7100	20230905	-6.76	4030	20230227	64.27	7080	-6.50	20240104	6270	5.58	20240103	7100	-6.76	20230905	4030	64.27	20230227	0.81	N	222040	500	103 억	322297	N	N	0	N	N
97	20240104	130927	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	6740	10	2	0.15	2480641180	357553	90.37	6800	7080	6730	8740	4720	6730	6937.94	1.56	0	-13266	7236	6982	6626	6372	6016	7110	6500	103	2010	500	4710	10	1	20628000	1390	-10.63	3.20	12	1.73	-634.00	2109.00	7100	20230905	-5.07	4030	20230227	67.25	7080	-4.80	20240104	6270	7.50	20240103	7100	-5.07	20230905	4030	67.25	20230227	0.81	N	222040	500	103 억	322297	N	N	0	N	N
98	20240104	120924	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	6790	60	2	0.89	2301275500	331011	83.66	6800	7080	6750	8740	4720	6730	6952.40	1.56	0	-12616	7236	6982	6626	6372	6016	7110	6500	103	2010	500	4710	10	1	20628000	1401	-10.71	3.22	12	1.60	-634.00	2109.00	7100	20230905	-4.37	4030	20230227	68.49	7080	-4.10	20240104	6270	8.29	20240103	7100	-4.37	20230905	4030	68.49	20230227	0.81	N	222040	500	103 억	322297	N	N	0	N	N
99	20240104	110924	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	6870	140	2	2.08	2063158330	296134	74.84	6800	7080	6760	8740	4720	6730	6967.14	1.56	0	-15236	7236	6982	6626	6372	6016	7110	6500	103	2010	500	4710	10	1	20628000	1417	-10.84	3.26	12	1.44	-634.00	2109.00	7100	20230905	-3.24	4030	20230227	70.47	7080	-2.97	20240104	6270	9.57	20240103	7100	-3.24	20230905	4030	70.47	20230227	0.81	N	222040	500	103 억	322297	N	N	0	N	N
100	20240104	100923	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	6990	260	2	3.86	1637375850	234769	59.33	6800	7080	6760	8740	4720	6730	6974.62	1.56	0	-14618	7236	6982	6626	6372	6016	7110	6500	103	2010	500	4710	10	1	20628000	1442	-11.03	3.31	12	1.14	-634.00	2109.00	7100	20230905	-1.55	4030	20230227	73.45	7080	-1.27	20240104	6270	11.48	20240103	7100	-1.55	20230905	4030	73.45	20230227	0.81	N	222040	500	103 억	322297	N	N	0	N	N
101	20240104	090927	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	6880	150	2	2.23	287507730	41990	10.61	6800	6930	6760	8740	4720	6730	6847.61	1.56	0	4536	7236	6982	6626	6372	6016	7110	6500	103	2010	500	4710	10	1	20628000	1419	-10.85	3.26	12	0.20	-634.00	2109.00	7100	20230905	-3.10	4030	20230227	70.72	6930	-0.72	20240104	6270	9.73	20240103	7100	-3.10	20230905	4030	70.72	20230227	0.81	N	222040	500	103 억	322297	N	N	0	N	N
102	20240103	160923	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	6730	330	2	5.16	2663888850	395528	1073.00	6400	6880	6270	8320	4480	6400	6735.03	1.25	-2255	35068	6586	6492	6396	6302	6206	6445	6255	103	1920	500	4480	10	1	20628000	1388	-10.62	3.19	12	1.92	-634.00	2109.00	7100	20230905	-5.21	4030	20230227	67.00	6880	-2.18	20240103	6270	7.34	20240103	7100	-5.21	20230905	4030	67.00	20230227	0.86	N	222040	500	103 억	258532	N	N	0	N	N
103	20240103	150921	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	6720	320	2	5.00	2492410510	370025	1003.81	6400	6880	6270	8320	4480	6400	6735.79	1.25	-2255	28340	6586	6492	6396	6302	6206	6445	6255	103	1920	500	4480	10	1	20628000	1386	-10.60	3.19	12	1.79	-634.00	2109.00	7100	20230905	-5.35	4030	20230227	66.75	6880	-2.33	20240103	6270	7.18	20240103	7100	-5.35	20230905	4030	66.75	20230227	0.86	N	222040	500	103 억	258532	N	N	0	N	N
104	20240103	140918	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	6820	420	2	6.56	1962403970	292103	792.42	6400	6860	6270	8320	4480	6400	6718.19	1.25	-2255	29294	6586	6492	6396	6302	6206	6445	6255	103	1920	500	4480	10	1	20628000	1407	-10.76	3.23	12	1.42	-634.00	2109.00	7100	20230905	-3.94	4030	20230227	69.23	6860	-0.58	20240103	6270	8.77	20240103	7100	-3.94	20230905	4030	69.23	20230227	0.86	N	222040	500	103 억	258532	N	N	0	N	N
105	20240103	130921	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	6800	400	2	6.25	1619280250	241800	655.96	6400	6840	6270	8320	4480	6400	6696.78	1.25	-2255	12130	6586	6492	6396	6302	6206	6445	6255	103	1920	500	4480	10	1	20628000	1403	-10.73	3.22	12	1.17	-634.00	2109.00	7100	20230905	-4.23	4030	20230227	68.73	6840	-0.58	20240103	6270	8.45	20240103	7100	-4.23	20230905	4030	68.73	20230227	0.86	N	222040	500	103 억	258532	N	N	0	N	N
106	20240103	120924	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	6780	380	2	5.94	1478347800	221028	599.61	6400	6840	6270	8320	4480	6400	6688.51	1.25	-2255	11648	6586	6492	6396	6302	6206	6445	6255	103	1920	500	4480	10	1	20628000	1399	-10.69	3.21	12	1.07	-634.00	2109.00	7100	20230905	-4.51	4030	20230227	68.24	6840	-0.88	20240103	6270	8.13	20240103	7100	-4.51	20230905	4030	68.24	20230227	0.86	N	222040	500	103 억	258532	N	N	0	N	N
107	20240103	110920	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	6780	380	2	5.94	1204688400	180731	490.29	6400	6790	6270	8320	4480	6400	6665.64	1.25	-2255	5262	6586	6492	6396	6302	6206	6445	6255	103	1920	500	4480	10	1	20628000	1399	-10.69	3.21	12	0.88	-634.00	2109.00	7100	20230905	-4.51	4030	20230227	68.24	6790	-0.15	20240103	6270	8.13	20240103	7100	-4.51	20230905	4030	68.24	20230227	0.86	N	222040	500	103 억	258532	N	N	0	N	N
108	20240103	100920	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	6600	200	2	3.12	922246700	138829	376.62	6400	6750	6270	8320	4480	6400	6643.04	1.25	-2255	-7774	6586	6492	6396	6302	6206	6445	6255	103	1920	500	4480	10	1	20628000	1361	-10.41	3.13	12	0.67	-634.00	2109.00	7100	20230905	-7.04	4030	20230227	63.77	6750	-2.22	20240103	6270	5.26	20240103	7100	-7.04	20230905	4030	63.77	20230227	0.86	N	222040	500	103 억	258532	N	N	0	N	N
109	20240103	090920	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	6610	210	2	3.28	234150460	35832	97.21	6400	6630	6270	8320	4480	6400	6534.67	1.25	-2255	2673	6586	6492	6396	6302	6206	6445	6255	103	1920	500	4480	10	1	20628000	1364	-10.43	3.13	12	0.17	-634.00	2109.00	7100	20230905	-6.90	4030	20230227	64.02	6630	-0.30	20240103	6270	5.42	20240103	7100	-6.90	20230905	4030	64.02	20230227	0.86	N	222040	500	103 억	258532	N	N	0	N	N
110	20240102	160918	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	6400	-20	5	-0.31	234229600	36662	30.98	6490	6490	6300	8340	4500	6420	6388.89	1.29	0	-5549	6653	6536	6343	6226	6033	6595	6285	103	1920	500	4490	10	1	20628000	1320	-10.09	3.03	12	0.18	-634.00	2109.00	7100	20230905	-9.86	4030	20230227	58.81	6490	-1.39	20240102	6300	1.59	20240102	7100	-9.86	20230905	4030	58.81	20230227	0.86	N	222040	500	103 억	266306	N	N	1	N	N
111	20240102	150918	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	6420	0	3	0.00	226685330	35481	29.98	6490	6490	6300	8340	4500	6420	6388.92	1.29	0	-5405	6653	6536	6343	6226	6033	6595	6285	103	1920	500	4490	10	1	20628000	1324	-10.13	3.04	12	0.17	-634.00	2109.00	7100	20230905	-9.58	4030	20230227	59.31	6490	-1.08	20240102	6300	1.90	20240102	7100	-9.58	20230905	4030	59.31	20230227	0.86	N	222040	500	103 억	266306	N	N	1	N	N
112	20240102	140919	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	6430	10	2	0.16	190566420	29835	25.21	6490	6490	6300	8340	4500	6420	6387.34	1.29	0	-2596	6653	6536	6343	6226	6033	6595	6285	103	1920	500	4490	10	1	20628000	1326	-10.14	3.05	12	0.14	-634.00	2109.00	7100	20230905	-9.44	4030	20230227	59.55	6490	-0.92	20240102	6300	2.06	20240102	7100	-9.44	20230905	4030	59.55	20230227	0.86	N	222040	500	103 억	266306	N	N	1	N	N
113	20240102	130913	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	6420	0	3	0.00	178173800	27902	23.58	6490	6490	6300	8340	4500	6420	6385.70	1.29	0	-1988	6653	6536	6343	6226	6033	6595	6285	103	1920	500	4490	10	1	20628000	1324	-10.13	3.04	12	0.14	-634.00	2109.00	7100	20230905	-9.58	4030	20230227	59.31	6490	-1.08	20240102	6300	1.90	20240102	7100	-9.58	20230905	4030	59.31	20230227	0.86	N	222040	500	103 억	266306	N	N	1	N	N
114	20240102	120912	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	6410	-10	5	-0.16	142648730	22354	18.89	6490	6490	6300	8340	4500	6420	6381.35	1.29	0	1119	6653	6536	6343	6226	6033	6595	6285	103	1920	500	4490	10	1	20628000	1322	-10.11	3.04	12	0.11	-634.00	2109.00	7100	20230905	-9.72	4030	20230227	59.06	6490	-1.23	20240102	6300	1.75	20240102	7100	-9.72	20230905	4030	59.06	20230227	0.86	N	222040	500	103 억	266306	N	N	1	N	N
115	20240102	110912	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	6310	-110	5	-1.71	116911500	18328	15.49	6490	6490	6300	8340	4500	6420	6378.85	1.29	0	1788	6653	6536	6343	6226	6033	6595	6285	103	1920	500	4490	10	1	20628000	1302	-9.95	2.99	12	0.09	-634.00	2109.00	7100	20230905	-11.13	4030	20230227	56.58	6490	-2.77	20240102	6300	0.16	20240102	7100	-11.13	20230905	4030	56.58	20230227	0.86	N	222040	500	103 억	266306	N	N	1	N	N
116	20240102	100903	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	6430	10	2	0.16	26979420	4215	3.56	6490	6490	6370	8340	4500	6420	6400.81	1.29	0	2306	6653	6536	6343	6226	6033	6595	6285	103	1920	500	4490	10	1	20628000	1326	-10.14	3.05	12	0.02	-634.00	2109.00	7100	20230905	-9.44	4030	20230227	59.55	6490	-0.92	20240102	6370	0.94	20240102	7100	-9.44	20230905	4030	59.55	20230227	0.86	N	222040	500	103 억	266306	N	N	1	N	N
117	20240102	090852	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	6420	0	3	0.00	0	0	0.00	0	0	0	8340	4500	6420	0.00	1.29	0	0	6653	6536	6343	6226	6033	6595	6285	103	1920	500	4490	10	1	20628000	1324	-10.13	3.04	12	0.00	-634.00	2109.00	7100	20230905	-9.58	4030	20230227	59.31	0	0.00	0	0	0.00	0	7100	-9.58	20230905	4030	59.31	20230227	0.86	N	222040	500	103 억	266306	N	N	1	N	N

50 KiB Raw Blame History

50 KiB

Raw Blame History