KissMeData/357230/price/prices-20240101.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

50 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	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	121216	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	8260	40	2	0.49	211962200	25666	31.62	8200	8360	8130	10680	5760	8220	8258.48	0.52	7655	8606	8412	8276	8082	7946	8345	8015	105	2460	500	5750	10	1	21012988	1736	14.91	1.15	12	0.12	554.00	7157.00	9873	20230704	-16.34	6779	20231113	21.85	8980	-8.02	20240112	7690	7.41	20240104	10150	-18.62	20230704	6970	18.51	20231113	1.14	N	357230	500	105 억	108512	N	N	0	N	N
3	20240123	111210	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	8250	30	2	0.36	190040160	23016	28.36	8200	8360	8130	10680	5760	8220	8256.87	0.52	6775	8606	8412	8276	8082	7946	8345	8015	105	2460	500	5750	10	1	21012988	1734	14.89	1.15	12	0.11	554.00	7157.00	9873	20230704	-16.44	6779	20231113	21.70	8980	-8.13	20240112	7690	7.28	20240104	10150	-18.72	20230704	6970	18.36	20231113	1.14	N	357230	500	105 억	108512	N	N	0	N	N
4	20240123	101211	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	8290	70	2	0.85	148462690	17988	22.16	8200	8360	8130	10680	5760	8220	8253.43	0.52	4360	8606	8412	8276	8082	7946	8345	8015	105	2460	500	5750	10	1	21012988	1742	14.96	1.16	12	0.09	554.00	7157.00	9873	20230704	-16.03	6779	20231113	22.29	8980	-7.68	20240112	7690	7.80	20240104	10150	-18.33	20230704	6970	18.94	20231113	1.14	N	357230	500	105 억	108512	N	N	0	N	N
5	20240123	091211	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	8140	-80	5	-0.97	29040930	3559	4.39	8200	8200	8130	10680	5760	8220	8159.86	0.52	-428	8606	8412	8276	8082	7946	8345	8015	105	2460	500	5750	10	1	21012988	1710	14.69	1.14	12	0.02	554.00	7157.00	9873	20230704	-17.55	6779	20231113	20.08	8980	-9.35	20240112	7690	5.85	20240104	10150	-19.80	20230704	6970	16.79	20231113	1.14	N	357230	500	105 억	108512	N	N	0	N	N
6	20240119	161203	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	8470	400	2	4.96	1678462980	199967	221.76	8400	8540	8280	10490	5650	8070	8393.18	0.53	22851	8683	8376	8103	7796	7523	8530	7950	105	2420	500	5640	10	1	21012988	1780	15.29	1.18	12	0.95	554.00	7157.00	9873	20230704	-14.21	6779	20231113	24.94	8980	-5.68	20240112	7690	10.14	20240104	10150	-16.55	20230704	6970	21.52	20231113	1.17	N	357230	500	105 억	112243	N	N	0	N	N
7	20240119	151207	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	8360	290	2	3.59	1598951570	190547	211.31	8400	8540	8280	10490	5650	8070	8391.38	0.53	22987	8683	8376	8103	7796	7523	8530	7950	105	2420	500	5640	10	1	21012988	1757	15.09	1.17	12	0.91	554.00	7157.00	9873	20230704	-15.32	6779	20231113	23.32	8980	-6.90	20240112	7690	8.71	20240104	10150	-17.64	20230704	6970	19.94	20231113	1.17	N	357230	500	105 억	112243	N	N	0	N	N
8	20240119	141204	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	8330	260	2	3.22	1492257230	177702	197.07	8400	8540	8280	10490	5650	8070	8397.53	0.53	18821	8683	8376	8103	7796	7523	8530	7950	105	2420	500	5640	10	1	21012988	1750	15.04	1.16	12	0.85	554.00	7157.00	9873	20230704	-15.63	6779	20231113	22.88	8980	-7.24	20240112	7690	8.32	20240104	10150	-17.93	20230704	6970	19.51	20231113	1.17	N	357230	500	105 억	112243	N	N	0	N	N
9	20240119	131204	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	8420	350	2	4.34	1423525590	169466	187.93	8400	8540	8280	10490	5650	8070	8400.07	0.53	17084	8683	8376	8103	7796	7523	8530	7950	105	2420	500	5640	10	1	21012988	1769	15.20	1.18	12	0.81	554.00	7157.00	9873	20230704	-14.72	6779	20231113	24.21	8980	-6.24	20240112	7690	9.49	20240104	10150	-17.04	20230704	6970	20.80	20231113	1.17	N	357230	500	105 억	112243	N	N	0	N	N
10	20240119	121209	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	8400	330	2	4.09	1353011730	161060	178.61	8400	8540	8280	10490	5650	8070	8400.67	0.53	16020	8683	8376	8103	7796	7523	8530	7950	105	2420	500	5640	10	1	21012988	1765	15.16	1.17	12	0.77	554.00	7157.00	9873	20230704	-14.92	6779	20231113	23.91	8980	-6.46	20240112	7690	9.23	20240104	10150	-17.24	20230704	6970	20.52	20231113	1.17	N	357230	500	105 억	112243	N	N	0	N	N
11	20240119	111208	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	8520	450	2	5.58	1251820170	149078	165.32	8400	8540	8280	10490	5650	8070	8397.08	0.53	12881	8683	8376	8103	7796	7523	8530	7950	105	2420	500	5640	10	1	21012988	1790	15.38	1.19	12	0.71	554.00	7157.00	9873	20230704	-13.70	6779	20231113	25.68	8980	-5.12	20240112	7690	10.79	20240104	10150	-16.06	20230704	6970	22.24	20231113	1.17	N	357230	500	105 억	112243	N	N	0	N	N
12	20240119	101211	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	8330	260	2	3.22	977369120	116580	129.28	8400	8520	8280	10490	5650	8070	8383.68	0.53	7339	8683	8376	8103	7796	7523	8530	7950	105	2420	500	5640	10	1	21012988	1750	15.04	1.16	12	0.55	554.00	7157.00	9873	20230704	-15.63	6779	20231113	22.88	8980	-7.24	20240112	7690	8.32	20240104	10150	-17.93	20230704	6970	19.51	20231113	1.17	N	357230	500	105 억	112243	N	N	0	N	N
13	20240119	091205	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	8330	260	2	3.22	360817640	43060	47.75	8400	8410	8330	10490	5650	8070	8379.42	0.53	-12666	8683	8376	8103	7796	7523	8530	7950	105	2420	500	5640	10	1	21012988	1750	15.04	1.16	12	0.20	554.00	7157.00	9873	20230704	-15.63	6779	20231113	22.88	8980	-7.24	20240112	7690	8.32	20240104	10150	-17.93	20230704	6970	19.51	20231113	1.17	N	357230	500	105 억	112243	N	N	0	N	N
14	20240118	161202	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	8070	320	2	4.13	724051440	89516	147.83	7830	8410	7830	10070	5430	7750	8088.72	0.44	20014	8130	7940	7820	7630	7510	7880	7570	104	2320	500	5420	10	1	20861919	1684	14.57	1.13	12	0.43	554.00	7157.00	9873	20230704	-18.26	6779	20231113	19.04	8980	-10.13	20240112	7690	4.94	20240104	10150	-20.49	20230704	6970	15.78	20231113	1.18	N	357230	500	104 억	92518	N	N	0	N	N
15	20240118	151202	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	8000	250	2	3.23	696110140	86055	142.11	7830	8410	7830	10070	5430	7750	8089.22	0.44	20832	8130	7940	7820	7630	7510	7880	7570	104	2320	500	5420	10	1	20861919	1669	14.44	1.12	12	0.41	554.00	7157.00	9873	20230704	-18.97	6779	20231113	18.01	8980	-10.91	20240112	7690	4.03	20240104	10150	-21.18	20230704	6970	14.78	20231113	1.18	N	357230	500	104 억	92518	N	N	0	N	N
16	20240118	141203	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	7930	180	2	2.32	658314750	81322	134.30	7830	8410	7830	10070	5430	7750	8095.26	0.44	18441	8130	7940	7820	7630	7510	7880	7570	104	2320	500	5420	10	1	20861919	1654	14.31	1.11	12	0.39	554.00	7157.00	9873	20230704	-19.68	6779	20231113	16.98	8980	-11.69	20240112	7690	3.12	20240104	10150	-21.87	20230704	6970	13.77	20231113	1.18	N	357230	500	104 억	92518	N	N	0	N	N
17	20240118	131201	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	8080	330	2	4.26	571578500	70436	116.32	7830	8410	7830	10070	5430	7750	8114.98	0.44	15812	8130	7940	7820	7630	7510	7880	7570	104	2320	500	5420	10	1	20861919	1686	14.58	1.13	12	0.34	554.00	7157.00	9873	20230704	-18.16	6779	20231113	19.19	8980	-10.02	20240112	7690	5.07	20240104	10150	-20.39	20230704	6970	15.93	20231113	1.18	N	357230	500	104 억	92518	N	N	0	N	N
18	20240118	121204	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	8100	350	2	4.52	555039260	68388	112.94	7830	8410	7830	10070	5430	7750	8116.15	0.44	15189	8130	7940	7820	7630	7510	7880	7570	104	2320	500	5420	10	1	20861919	1690	14.62	1.13	12	0.33	554.00	7157.00	9873	20230704	-17.96	6779	20231113	19.49	8980	-9.80	20240112	7690	5.33	20240104	10150	-20.20	20230704	6970	16.21	20231113	1.18	N	357230	500	104 억	92518	N	N	0	N	N
19	20240118	111204	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	8080	330	2	4.26	530008910	65280	107.80	7830	8410	7830	10070	5430	7750	8119.13	0.44	13587	8130	7940	7820	7630	7510	7880	7570	104	2320	500	5420	10	1	20861919	1686	14.58	1.13	12	0.31	554.00	7157.00	9873	20230704	-18.16	6779	20231113	19.19	8980	-10.02	20240112	7690	5.07	20240104	10150	-20.39	20230704	6970	15.93	20231113	1.18	N	357230	500	104 억	92518	N	N	0	N	N
20	20240118	101200	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	8050	300	2	3.87	436687120	53673	88.64	7830	8410	7830	10070	5430	7750	8136.23	0.44	5832	8130	7940	7820	7630	7510	7880	7570	104	2320	500	5420	10	1	20861919	1679	14.53	1.12	12	0.26	554.00	7157.00	9873	20230704	-18.46	6779	20231113	18.75	8980	-10.36	20240112	7690	4.68	20240104	10150	-20.69	20230704	6970	15.49	20231113	1.18	N	357230	500	104 억	92518	N	N	0	N	N
21	20240118	091200	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	8190	440	2	5.68	283765560	34770	57.42	7830	8410	7830	10070	5430	7750	8161.48	0.44	515	8130	7940	7820	7630	7510	7880	7570	104	2320	500	5420	10	1	20861919	1709	14.78	1.14	12	0.17	554.00	7157.00	9873	20230704	-17.05	6779	20231113	20.81	8980	-8.80	20240112	7690	6.50	20240104	10150	-19.31	20230704	6970	17.50	20231113	1.18	N	357230	500	104 억	92518	N	N	0	N	N
22	20240117	161158	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	7750	-150	5	-1.90	467588150	60082	139.60	7910	8010	7700	10270	5530	7900	7782.51	0.41	6778	8240	8070	7960	7790	7680	8015	7735	104	2370	500	5530	10	1	20861919	1617	13.99	1.08	12	0.29	554.00	7157.00	9873	20230704	-21.50	6779	20231113	14.32	8980	-13.70	20240112	7690	0.78	20240104	10150	-23.65	20230704	6970	11.19	20231113	1.25	N	357230	500	104 억	85740	N	N	0	N	N
23	20240117	151201	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	7800	-100	5	-1.27	429485830	55168	128.18	7910	8010	7700	10270	5530	7900	7785.05	0.41	6364	8240	8070	7960	7790	7680	8015	7735	104	2370	500	5530	10	1	20861919	1627	14.08	1.09	12	0.26	554.00	7157.00	9873	20230704	-21.00	6779	20231113	15.06	8980	-13.14	20240112	7690	1.43	20240104	10150	-23.15	20230704	6970	11.91	20231113	1.25	N	357230	500	104 억	85740	N	N	0	N	N
24	20240117	141159	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	7740	-160	5	-2.03	376880470	48400	112.46	7910	8010	7700	10270	5530	7900	7786.79	0.41	4517	8240	8070	7960	7790	7680	8015	7735	104	2370	500	5530	10	1	20861919	1615	13.97	1.08	12	0.23	554.00	7157.00	9873	20230704	-21.60	6779	20231113	14.18	8980	-13.81	20240112	7690	0.65	20240104	10150	-23.74	20230704	6970	11.05	20231113	1.25	N	357230	500	104 억	85740	N	N	0	N	N
25	20240117	131158	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	7720	-180	5	-2.28	344466590	44207	102.71	7910	8010	7720	10270	5530	7900	7792.13	0.41	4394	8240	8070	7960	7790	7680	8015	7735	104	2370	500	5530	10	1	20861919	1611	13.94	1.08	12	0.21	554.00	7157.00	9873	20230704	-21.81	6779	20231113	13.88	8980	-14.03	20240112	7690	0.39	20240104	10150	-23.94	20230704	6970	10.76	20231113	1.25	N	357230	500	104 억	85740	N	N	0	N	N
26	20240117	121201	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	7770	-130	5	-1.65	301082150	38606	89.70	7910	8010	7740	10270	5530	7900	7798.84	0.41	5292	8240	8070	7960	7790	7680	8015	7735	104	2370	500	5530	10	1	20861919	1621	14.03	1.09	12	0.19	554.00	7157.00	9873	20230704	-21.30	6779	20231113	14.62	8980	-13.47	20240112	7690	1.04	20240104	10150	-23.45	20230704	6970	11.48	20231113	1.25	N	357230	500	104 억	85740	N	N	0	N	N
27	20240117	111202	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	7790	-110	5	-1.39	273669830	35079	81.51	7910	8010	7740	10270	5530	7900	7801.53	0.41	5370	8240	8070	7960	7790	7680	8015	7735	104	2370	500	5530	10	1	20861919	1625	14.06	1.09	12	0.17	554.00	7157.00	9873	20230704	-21.10	6779	20231113	14.91	8980	-13.25	20240112	7690	1.30	20240104	10150	-23.25	20230704	6970	11.76	20231113	1.25	N	357230	500	104 억	85740	N	N	0	N	N
28	20240117	101158	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	7780	-120	5	-1.52	129911530	16614	38.60	7910	8010	7760	10270	5530	7900	7819.40	0.41	-3685	8240	8070	7960	7790	7680	8015	7735	104	2370	500	5530	10	1	20861919	1623	14.04	1.09	12	0.08	554.00	7157.00	9873	20230704	-21.20	6779	20231113	14.77	8980	-13.36	20240112	7690	1.17	20240104	10150	-23.35	20230704	6970	11.62	20231113	1.25	N	357230	500	104 억	85740	N	N	0	N	N
29	20240117	091202	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	7900	0	3	0.00	16613830	2090	4.86	7910	8010	7900	10270	5530	7900	7949.20	0.41	-537	8240	8070	7960	7790	7680	8015	7735	104	2370	500	5530	10	1	20861919	1648	14.26	1.10	12	0.01	554.00	7157.00	9873	20230704	-19.98	6779	20231113	16.54	8980	-12.03	20240112	7690	2.73	20240104	10150	-22.17	20230704	6970	13.34	20231113	1.25	N	357230	500	104 억	85740	N	N	0	N	N
30	20240116	161156	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	7900	-130	5	-1.62	339498000	42712	60.38	8130	8130	7850	10430	5630	8030	7948.54	0.37	7229	8423	8226	8113	7916	7803	8170	7860	104	2400	500	5620	10	1	20861919	1648	14.26	1.10	12	0.20	554.00	7157.00	9873	20230704	-19.98	6779	20231113	16.54	8980	-12.03	20240112	7690	2.73	20240104	10150	-22.17	20230704	6970	13.34	20231113	1.13	N	357230	500	104 억	77218	N	N	10	N	N
31	20240116	151154	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	7960	-70	5	-0.87	293504650	36898	52.16	8130	8130	7850	10430	5630	8030	7954.49	0.37	5136	8423	8226	8113	7916	7803	8170	7860	104	2400	500	5620	10	1	20861919	1661	14.37	1.11	12	0.18	554.00	7157.00	9873	20230704	-19.38	6779	20231113	17.42	8980	-11.36	20240112	7690	3.51	20240104	10150	-21.58	20230704	6970	14.20	20231113	1.13	N	357230	500	104 억	77218	N	N	10	N	N
32	20240116	141157	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	7940	-90	5	-1.12	268269620	33729	47.68	8130	8130	7850	10430	5630	8030	7953.68	0.37	6152	8423	8226	8113	7916	7803	8170	7860	104	2400	500	5620	10	1	20861919	1656	14.33	1.11	12	0.16	554.00	7157.00	9873	20230704	-19.58	6779	20231113	17.13	8980	-11.58	20240112	7690	3.25	20240104	10150	-21.77	20230704	6970	13.92	20231113	1.13	N	357230	500	104 억	77218	N	N	10	N	N
33	20240116	131158	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	7960	-70	5	-0.87	245494460	30868	43.64	8130	8130	7850	10430	5630	8030	7953.04	0.37	6818	8423	8226	8113	7916	7803	8170	7860	104	2400	500	5620	10	1	20861919	1661	14.37	1.11	12	0.15	554.00	7157.00	9873	20230704	-19.38	6779	20231113	17.42	8980	-11.36	20240112	7690	3.51	20240104	10150	-21.58	20230704	6970	14.20	20231113	1.13	N	357230	500	104 억	77218	N	N	10	N	N
34	20240116	121155	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	8010	-20	5	-0.25	226880930	28541	40.35	8130	8130	7850	10430	5630	8030	7949.30	0.37	7112	8423	8226	8113	7916	7803	8170	7860	104	2400	500	5620	10	1	20861919	1671	14.46	1.12	12	0.14	554.00	7157.00	9873	20230704	-18.87	6779	20231113	18.16	8980	-10.80	20240112	7690	4.16	20240104	10150	-21.08	20230704	6970	14.92	20231113	1.13	N	357230	500	104 억	77218	N	N	10	N	N
35	20240116	111155	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	7990	-40	5	-0.50	209334150	26353	37.25	8130	8130	7850	10430	5630	8030	7943.47	0.37	7263	8423	8226	8113	7916	7803	8170	7860	104	2400	500	5620	10	1	20861919	1667	14.42	1.12	12	0.13	554.00	7157.00	9873	20230704	-19.07	6779	20231113	17.86	8980	-11.02	20240112	7690	3.90	20240104	10150	-21.28	20230704	6970	14.63	20231113	1.13	N	357230	500	104 억	77218	N	N	10	N	N
36	20240116	101155	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	7900	-130	5	-1.62	141497440	17793	25.15	8130	8130	7850	10430	5630	8030	7952.42	0.37	1174	8423	8226	8113	7916	7803	8170	7860	104	2400	500	5620	10	1	20861919	1648	14.26	1.10	12	0.09	554.00	7157.00	9873	20230704	-19.98	6779	20231113	16.54	8980	-12.03	20240112	7690	2.73	20240104	10150	-22.17	20230704	6970	13.34	20231113	1.13	N	357230	500	104 억	77218	N	N	10	N	N
37	20240116	091152	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	8110	80	2	1.00	3395500	419	0.59	8130	8130	8050	10430	5630	8030	8103.82	0.37	-38	8423	8226	8113	7916	7803	8170	7860	104	2400	500	5620	10	1	20861919	1692	14.64	1.13	12	0.00	554.00	7157.00	9873	20230704	-17.86	6779	20231113	19.63	8980	-9.69	20240112	7690	5.46	20240104	10150	-20.10	20230704	6970	16.36	20231113	1.13	N	357230	500	104 억	77218	N	N	10	N	N
38	20240115	161151	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	8030	-280	5	-3.37	565828710	69601	21.86	8310	8310	8000	10800	5820	8310	8130.37	0.34	5809	9236	8772	8516	8052	7796	8645	7925	104	2490	500	5810	10	1	20861919	1675	14.49	1.12	12	0.33	554.00	7157.00	9873	20230704	-18.67	6779	20231113	18.45	8980	-10.58	20240112	7690	4.42	20240104	10150	-20.89	20230704	6970	15.21	20231113	1.13	N	357230	500	104 억	71410	N	N	10	N	N
39	20240115	151152	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	8060	-250	5	-3.01	531700340	65352	20.52	8310	8310	8000	10800	5820	8310	8135.95	0.34	5134	9236	8772	8516	8052	7796	8645	7925	104	2490	500	5810	10	1	20861919	1681	14.55	1.13	12	0.31	554.00	7157.00	9873	20230704	-18.36	6779	20231113	18.90	8980	-10.24	20240112	7690	4.81	20240104	10150	-20.59	20230704	6970	15.64	20231113	1.13	N	357230	500	104 억	71410	N	N	19	N	N
40	20240115	141152	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	8100	-210	5	-2.53	389966400	47724	14.99	8310	8310	8080	10800	5820	8310	8171.28	0.34	4524	9236	8772	8516	8052	7796	8645	7925	104	2490	500	5810	10	1	20861919	1690	14.62	1.13	12	0.23	554.00	7157.00	9873	20230704	-17.96	6779	20231113	19.49	8980	-9.80	20240112	7690	5.33	20240104	10150	-20.20	20230704	6970	16.21	20231113	1.13	N	357230	500	104 억	71410	N	N	19	N	N
41	20240115	131151	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	8120	-190	5	-2.29	349812420	42767	13.43	8310	8310	8110	10800	5820	8310	8179.49	0.34	4526	9236	8772	8516	8052	7796	8645	7925	104	2490	500	5810	10	1	20861919	1694	14.66	1.13	12	0.21	554.00	7157.00	9873	20230704	-17.76	6779	20231113	19.78	8980	-9.58	20240112	7690	5.59	20240104	10150	-20.00	20230704	6970	16.50	20231113	1.13	N	357230	500	104 억	71410	N	N	19	N	N
42	20240115	121152	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	8150	-160	5	-1.93	295785360	36125	11.34	8310	8310	8110	10800	5820	8310	8187.83	0.34	8181	9236	8772	8516	8052	7796	8645	7925	104	2490	500	5810	10	1	20861919	1700	14.71	1.14	12	0.17	554.00	7157.00	9873	20230704	-17.45	6779	20231113	20.22	8980	-9.24	20240112	7690	5.98	20240104	10150	-19.70	20230704	6970	16.93	20231113	1.13	N	357230	500	104 억	71410	N	N	19	N	N
43	20240115	111152	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	8190	-120	5	-1.44	271651920	33165	10.41	8310	8310	8110	10800	5820	8310	8190.92	0.34	8147	9236	8772	8516	8052	7796	8645	7925	104	2490	500	5810	10	1	20861919	1709	14.78	1.14	12	0.16	554.00	7157.00	9873	20230704	-17.05	6779	20231113	20.81	8980	-8.80	20240112	7690	6.50	20240104	10150	-19.31	20230704	6970	17.50	20231113	1.13	N	357230	500	104 억	71410	N	N	19	N	N
44	20240115	101146	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	8270	-40	5	-0.48	187571800	22920	7.20	8310	8310	8110	10800	5820	8310	8183.76	0.34	12945	9236	8772	8516	8052	7796	8645	7925	104	2490	500	5810	10	1	20861919	1725	14.93	1.16	12	0.11	554.00	7157.00	9873	20230704	-16.24	6779	20231113	21.99	8980	-7.91	20240112	7690	7.54	20240104	10150	-18.52	20230704	6970	18.65	20231113	1.13	N	357230	500	104 억	71410	N	N	19	N	N
45	20240115	091149	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	8240	-70	5	-0.84	115326950	14123	4.43	8310	8310	8110	10800	5820	8310	8165.90	0.34	7876	9236	8772	8516	8052	7796	8645	7925	104	2490	500	5810	10	1	20861919	1719	14.87	1.15	12	0.07	554.00	7157.00	9873	20230704	-16.54	6779	20231113	21.55	8980	-8.24	20240112	7690	7.15	20240104	10150	-18.82	20230704	6970	18.22	20231113	1.13	N	357230	500	104 억	71410	N	N	19	N	N
46	20240112	161200	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	8310	-10	5	-0.12	2728719560	318219	469.71	8590	8980	8260	10810	5830	8320	8575.10	0.56	-46673	8486	8402	8306	8222	8126	8445	8265	104	2490	500	5820	10	1	20861919	1734	15.00	1.16	12	1.53	554.00	7157.00	9873	20230704	-15.83	6779	20231113	22.58	8980	-7.46	20240112	7690	8.06	20240104	10150	-18.13	20230704	6970	19.23	20231113	1.03	N	357230	500	104 억	117502	N	N	19	N	N
47	20240112	151148	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	8280	-40	5	-0.48	2684572540	312905	461.87	8590	8980	8260	10810	5830	8320	8579.61	0.56	-47108	8486	8402	8306	8222	8126	8445	8265	104	2490	500	5820	10	1	20861919	1727	14.95	1.16	12	1.50	554.00	7157.00	9873	20230704	-16.13	6779	20231113	22.14	8980	-7.80	20240112	7690	7.67	20240104	10150	-18.42	20230704	6970	18.79	20231113	1.03	N	357230	500	104 억	117502	N	N	30	N	N
48	20240112	141147	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	8320	0	3	0.00	2628388250	306138	451.88	8590	8980	8260	10810	5830	8320	8585.74	0.56	-47780	8486	8402	8306	8222	8126	8445	8265	104	2490	500	5820	10	1	20861919	1736	15.02	1.16	12	1.47	554.00	7157.00	9873	20230704	-15.73	6779	20231113	22.73	8980	-7.35	20240112	7690	8.19	20240104	10150	-18.03	20230704	6970	19.37	20231113	1.03	N	357230	500	104 억	117502	N	N	30	N	N
49	20240112	131142	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	8390	70	2	0.84	2543577600	295936	436.82	8590	8980	8350	10810	5830	8320	8595.14	0.56	-46896	8486	8402	8306	8222	8126	8445	8265	104	2490	500	5820	10	1	20861919	1750	15.14	1.17	12	1.42	554.00	7157.00	9873	20230704	-15.02	6779	20231113	23.76	8980	-6.57	20240112	7690	9.10	20240104	10150	-17.34	20230704	6970	20.37	20231113	1.03	N	357230	500	104 억	117502	N	N	30	N	N
50	20240112	121146	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	8450	130	2	1.56	2431750200	282620	417.16	8590	8980	8400	10810	5830	8320	8604.43	0.56	-42206	8486	8402	8306	8222	8126	8445	8265	104	2490	500	5820	10	1	20861919	1763	15.25	1.18	12	1.35	554.00	7157.00	9873	20230704	-14.41	6779	20231113	24.65	8980	-5.90	20240112	7690	9.88	20240104	10150	-16.75	20230704	6970	21.23	20231113	1.03	N	357230	500	104 억	117502	N	N	30	N	N
51	20240112	111142	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	8480	160	2	1.92	2268697730	263316	388.67	8590	8980	8420	10810	5830	8320	8616.01	0.56	-41952	8486	8402	8306	8222	8126	8445	8265	104	2490	500	5820	10	1	20861919	1769	15.31	1.18	12	1.26	554.00	7157.00	9873	20230704	-14.11	6779	20231113	25.09	8980	-5.57	20240112	7690	10.27	20240104	10150	-16.45	20230704	6970	21.66	20231113	1.03	N	357230	500	104 억	117502	N	N	30	N	N
52	20240112	101142	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	8470	150	2	1.80	2190679590	254095	375.06	8590	8980	8420	10810	5830	8320	8621.64	0.56	-41264	8486	8402	8306	8222	8126	8445	8265	104	2490	500	5820	10	1	20861919	1767	15.29	1.18	12	1.22	554.00	7157.00	9873	20230704	-14.21	6779	20231113	24.94	8980	-5.68	20240112	7690	10.14	20240104	10150	-16.55	20230704	6970	21.52	20231113	1.03	N	357230	500	104 억	117502	N	N	30	N	N
53	20240112	091145	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	8510	190	2	2.28	1486143120	171585	253.27	8590	8980	8420	10810	5830	8320	8661.51	0.56	-29833	8486	8402	8306	8222	8126	8445	8265	104	2490	500	5820	10	1	20861919	1775	15.36	1.19	12	0.82	554.00	7157.00	9873	20230704	-13.81	6779	20231113	25.53	8980	-5.23	20240112	7690	10.66	20240104	10150	-16.16	20230704	6970	22.09	20231113	1.03	N	357230	500	104 억	117502	N	N	30	N	N
54	20240111	161136	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	8320	-30	5	-0.36	561110370	67697	34.39	8260	8390	8210	10850	5850	8350	8288.27	0.59	-4415	8716	8532	8416	8232	8116	8475	8175	104	2500	500	5840	10	1	20861919	1736	15.02	1.16	12	0.32	554.00	7157.00	9873	20230704	-15.73	6779	20231113	22.73	8600	-3.26	20240110	7690	8.19	20240104	10150	-18.03	20230704	6970	19.37	20231113	0.92	N	357230	500	104 억	122279	N	N	30	N	N
55	20240111	151144	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	8330	-20	5	-0.24	528781710	63808	32.41	8260	8390	8210	10850	5850	8350	8287.08	0.59	-4074	8716	8532	8416	8232	8116	8475	8175	104	2500	500	5840	10	1	20861919	1738	15.04	1.16	12	0.31	554.00	7157.00	9873	20230704	-15.63	6779	20231113	22.88	8600	-3.14	20240110	7690	8.32	20240104	10150	-17.93	20230704	6970	19.51	20231113	0.92	N	357230	500	104 억	122279	N	N	553	N	N
56	20240111	141139	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	8300	-50	5	-0.60	418864840	50649	25.73	8260	8370	8210	10850	5850	8350	8269.95	0.59	-1356	8716	8532	8416	8232	8116	8475	8175	104	2500	500	5840	10	1	20861919	1732	14.98	1.16	12	0.24	554.00	7157.00	9873	20230704	-15.93	6779	20231113	22.44	8600	-3.49	20240110	7690	7.93	20240104	10150	-18.23	20230704	6970	19.08	20231113	0.92	N	357230	500	104 억	122279	N	N	553	N	N
57	20240111	131138	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	8300	-50	5	-0.60	382291170	46243	23.49	8260	8370	8210	10850	5850	8350	8267.01	0.59	-81	8716	8532	8416	8232	8116	8475	8175	104	2500	500	5840	10	1	20861919	1732	14.98	1.16	12	0.22	554.00	7157.00	9873	20230704	-15.93	6779	20231113	22.44	8600	-3.49	20240110	7690	7.93	20240104	10150	-18.23	20230704	6970	19.08	20231113	0.92	N	357230	500	104 억	122279	N	N	553	N	N
58	20240111	121138	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	8360	10	2	0.12	307457670	37231	18.91	8260	8360	8210	10850	5850	8350	8258.11	0.59	576	8716	8532	8416	8232	8116	8475	8175	104	2500	500	5840	10	1	20861919	1744	15.09	1.17	12	0.18	554.00	7157.00	9873	20230704	-15.32	6779	20231113	23.32	8600	-2.79	20240110	7690	8.71	20240104	10150	-17.64	20230704	6970	19.94	20231113	0.92	N	357230	500	104 억	122279	N	N	553	N	N
59	20240111	111140	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	8270	-80	5	-0.96	240555450	29194	14.83	8260	8340	8210	10850	5850	8350	8239.89	0.59	475	8716	8532	8416	8232	8116	8475	8175	104	2500	500	5840	10	1	20861919	1725	14.93	1.16	12	0.14	554.00	7157.00	9873	20230704	-16.24	6779	20231113	21.99	8600	-3.84	20240110	7690	7.54	20240104	10150	-18.52	20230704	6970	18.65	20231113	0.92	N	357230	500	104 억	122279	N	N	553	N	N
60	20240111	101138	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	8220	-130	5	-1.56	201555470	24462	12.43	8260	8340	8210	10850	5850	8350	8239.53	0.59	1243	8716	8532	8416	8232	8116	8475	8175	104	2500	500	5840	10	1	20861919	1715	14.84	1.15	12	0.12	554.00	7157.00	9873	20230704	-16.74	6779	20231113	21.26	8600	-4.42	20240110	7690	6.89	20240104	10150	-19.01	20230704	6970	17.93	20231113	0.92	N	357230	500	104 억	122279	N	N	553	N	N
61	20240111	091139	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	8260	-90	5	-1.08	46928930	5686	2.89	8260	8340	8230	10850	5850	8350	8253.42	0.59	-1698	8716	8532	8416	8232	8116	8475	8175	104	2500	500	5840	10	1	20861919	1723	14.91	1.15	12	0.03	554.00	7157.00	9873	20230704	-16.34	6779	20231113	21.85	8600	-3.95	20240110	7690	7.41	20240104	10150	-18.62	20230704	6970	18.51	20231113	0.92	N	357230	500	104 억	122279	N	N	553	N	N
62	20240110	161135	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	8350	-140	5	-1.65	1664615020	196561	48.66	8590	8600	8300	11030	5950	8490	8468.63	0.78	-35902	8736	8612	8406	8282	8076	8675	8345	104	2540	500	5940	10	1	20861919	1742	15.07	1.17	12	0.94	554.00	7157.00	9873	20230704	-15.43	6702	20230104	24.59	8600	-2.91	20240110	7690	8.58	20240104	10150	-17.73	20230704	6970	19.80	20231113	0.89	N	357230	500	104 억	162464	N	N	553	N	N
63	20240110	151138	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	8370	-120	5	-1.41	1607189200	189672	46.96	8590	8600	8300	11030	5950	8490	8473.41	0.78	-32736	8736	8612	8406	8282	8076	8675	8345	104	2540	500	5940	10	1	20861919	1746	15.11	1.17	12	0.91	554.00	7157.00	9873	20230704	-15.22	6702	20230104	24.89	8600	-2.67	20240110	7690	8.84	20240104	10150	-17.54	20230704	6970	20.09	20231113	0.89	N	357230	500	104 억	162464	N	N	0	N	N
64	20240110	141139	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	8350	-140	5	-1.65	1495807820	176292	43.65	8590	8600	8320	11030	5950	8490	8484.80	0.78	-31409	8736	8612	8406	8282	8076	8675	8345	104	2540	500	5940	10	1	20861919	1742	15.07	1.17	12	0.85	554.00	7157.00	9873	20230704	-15.43	6702	20230104	24.59	8600	-2.91	20240110	7690	8.58	20240104	10150	-17.73	20230704	6970	19.80	20231113	0.89	N	357230	500	104 억	162464	N	N	0	N	N
65	20240110	131135	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	8380	-110	5	-1.30	1394944590	164225	40.66	8590	8600	8380	11030	5950	8490	8494.14	0.78	-26333	8736	8612	8406	8282	8076	8675	8345	104	2540	500	5940	10	1	20861919	1748	15.13	1.17	12	0.79	554.00	7157.00	9873	20230704	-15.12	6702	20230104	25.04	8600	-2.56	20240110	7690	8.97	20240104	10150	-17.44	20230704	6970	20.23	20231113	0.89	N	357230	500	104 억	162464	N	N	0	N	N
66	20240110	121138	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	8440	-50	5	-0.59	1288586050	151572	37.53	8590	8600	8390	11030	5950	8490	8501.57	0.78	-19407	8736	8612	8406	8282	8076	8675	8345	104	2540	500	5940	10	1	20861919	1761	15.23	1.18	12	0.73	554.00	7157.00	9873	20230704	-14.51	6702	20230104	25.93	8600	-1.86	20240110	7690	9.75	20240104	10150	-16.85	20230704	6970	21.09	20231113	0.89	N	357230	500	104 억	162464	N	N	0	N	N
67	20240110	111137	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	8500	10	2	0.12	992645110	116774	28.91	8590	8600	8390	11030	5950	8490	8500.68	0.78	-15891	8736	8612	8406	8282	8076	8675	8345	104	2540	500	5940	10	1	20861919	1773	15.34	1.19	12	0.56	554.00	7157.00	9873	20230704	-13.91	6702	20230104	26.83	8600	-1.16	20240110	7690	10.53	20240104	10150	-16.26	20230704	6970	21.95	20231113	0.89	N	357230	500	104 억	162464	N	N	0	N	N
68	20240110	101135	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	8460	-30	5	-0.35	686209140	80822	20.01	8590	8600	8390	11030	5950	8490	8490.38	0.78	-25201	8736	8612	8406	8282	8076	8675	8345	104	2540	500	5940	10	1	20861919	1765	15.27	1.18	12	0.39	554.00	7157.00	9873	20230704	-14.31	6702	20230104	26.23	8600	-1.63	20240110	7690	10.01	20240104	10150	-16.65	20230704	6970	21.38	20231113	0.89	N	357230	500	104 억	162464	N	N	0	N	N
69	20240110	091135	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	8440	-50	5	-0.59	368506480	43179	10.69	8590	8600	8420	11030	5950	8490	8535.68	0.78	-17510	8736	8612	8406	8282	8076	8675	8345	104	2540	500	5940	10	1	20861919	1761	15.23	1.18	12	0.21	554.00	7157.00	9873	20230704	-14.51	6702	20230104	25.93	8600	-1.86	20240110	7690	9.75	20240104	10150	-16.85	20230704	6970	21.09	20231113	0.89	N	357230	500	104 억	162464	N	N	0	N	N
70	20240109	161132	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	8490	490	2	6.12	3326216440	398466	799.68	8470	8530	8200	10400	5600	8000	8347.04	0.57	41304	8080	8040	7980	7940	7880	8060	7960	104	2400	500	5600	10	1	20861919	1771	15.32	1.19	12	1.91	554.00	7157.00	9873	20230704	-14.01	6702	20230104	26.68	8530	-0.47	20240109	7690	10.40	20240104	10150	-16.35	20230704	6970	21.81	20231113	0.87	N	357230	500	104 억	118881	N	N	0	N	N
71	20240109	151134	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	8500	500	2	6.25	3089155140	370585	743.73	8470	8500	8200	10400	5600	8000	8335.89	0.57	28827	8080	8040	7980	7940	7880	8060	7960	104	2400	500	5600	10	1	20861919	1773	15.34	1.19	12	1.78	554.00	7157.00	9873	20230704	-13.91	6702	20230104	26.83	8500	0.00	20240109	7690	10.53	20240104	10150	-16.26	20230704	6970	21.95	20231113	0.87	N	357230	500	104 억	118881	N	N	0	N	N
72	20240109	141133	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	8280	280	2	3.50	2242068070	269988	541.84	8470	8480	8200	10400	5600	8000	8304.32	0.57	-4178	8080	8040	7980	7940	7880	8060	7960	104	2400	500	5600	10	1	20861919	1727	14.95	1.16	12	1.29	554.00	7157.00	9873	20230704	-16.13	6702	20230104	23.55	8480	-2.36	20240109	7690	7.67	20240104	10150	-18.42	20230704	6970	18.79	20231113	0.87	N	357230	500	104 억	118881	N	N	0	N	N
73	20240109	131133	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	8230	230	2	2.88	2022854810	243549	488.78	8470	8480	8200	10400	5600	8000	8305.74	0.57	-16748	8080	8040	7980	7940	7880	8060	7960	104	2400	500	5600	10	1	20861919	1717	14.86	1.15	12	1.17	554.00	7157.00	9873	20230704	-16.64	6702	20230104	22.80	8480	-2.95	20240109	7690	7.02	20240104	10150	-18.92	20230704	6970	18.08	20231113	0.87	N	357230	500	104 억	118881	N	N	0	N	N
74	20240109	121143	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	8300	300	2	3.75	1809393190	217635	436.77	8470	8480	8200	10400	5600	8000	8313.89	0.57	-27194	8080	8040	7980	7940	7880	8060	7960	104	2400	500	5600	10	1	20861919	1732	14.98	1.16	12	1.04	554.00	7157.00	9873	20230704	-15.93	6702	20230104	23.84	8480	-2.12	20240109	7690	7.93	20240104	10150	-18.23	20230704	6970	19.08	20231113	0.87	N	357230	500	104 억	118881	N	N	0	N	N
75	20240109	111137	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	8220	220	2	2.75	1750390760	210499	422.45	8470	8480	8200	10400	5600	8000	8315.44	0.57	-29603	8080	8040	7980	7940	7880	8060	7960	104	2400	500	5600	10	1	20861919	1715	14.84	1.15	12	1.01	554.00	7157.00	9873	20230704	-16.74	6702	20230104	22.65	8480	-3.07	20240109	7690	6.89	20240104	10150	-19.01	20230704	6970	17.93	20231113	0.87	N	357230	500	104 억	118881	N	N	0	N	N
76	20240109	101134	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	8240	240	2	3.00	1583206510	190254	381.82	8470	8480	8200	10400	5600	8000	8321.54	0.57	-35470	8080	8040	7980	7940	7880	8060	7960	104	2400	500	5600	10	1	20861919	1719	14.87	1.15	12	0.91	554.00	7157.00	9873	20230704	-16.54	6702	20230104	22.95	8480	-2.83	20240109	7690	7.15	20240104	10150	-18.82	20230704	6970	18.22	20231113	0.87	N	357230	500	104 억	118881	N	N	0	N	N
77	20240109	091134	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	8260	260	2	3.25	1076859830	128906	258.70	8470	8480	8230	10400	5600	8000	8353.84	0.57	-38374	8080	8040	7980	7940	7880	8060	7960	104	2400	500	5600	10	1	20861919	1723	14.91	1.15	12	0.62	554.00	7157.00	9873	20230704	-16.34	6702	20230104	23.25	8480	-2.59	20240109	7690	7.41	20240104	10150	-18.62	20230704	6970	18.51	20231113	0.87	N	357230	500	104 억	118881	N	N	0	N	N
78	20240108	161131	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	8000	70	2	0.88	396094500	49691	190.80	7990	8020	7920	10300	5560	7930	7971.15	0.52	9071	8030	7980	7890	7840	7750	8005	7865	104	2370	500	5550	10	1	20861919	1669	14.44	1.12	12	0.24	554.00	7157.00	9873	20230704	-18.97	6702	20230104	19.37	8020	-0.25	20240108	7690	4.03	20240104	10150	-21.18	20230704	6970	14.78	20231113	0.92	N	357230	500	104 억	107763	N	N	0	N	N
79	20240108	151133	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	8000	70	2	0.88	376278440	47215	181.29	7990	8020	7920	10300	5560	7930	7969.47	0.52	8708	8030	7980	7890	7840	7750	8005	7865	104	2370	500	5550	10	1	20861919	1669	14.44	1.12	12	0.23	554.00	7157.00	9873	20230704	-18.97	6702	20230104	19.37	8020	-0.25	20240108	7690	4.03	20240104	10150	-21.18	20230704	6970	14.78	20231113	0.92	N	357230	500	104 억	107763	N	N	0	N	N
80	20240108	141132	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	7950	20	2	0.25	328957020	41299	158.57	7990	8020	7920	10300	5560	7930	7965.25	0.52	9062	8030	7980	7890	7840	7750	8005	7865	104	2370	500	5550	10	1	20861919	1659	14.35	1.11	12	0.20	554.00	7157.00	9873	20230704	-19.48	6702	20230104	18.62	8020	-0.87	20240108	7690	3.38	20240104	10150	-21.67	20230704	6970	14.06	20231113	0.92	N	357230	500	104 억	107763	N	N	0	N	N
81	20240108	131132	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	7940	10	2	0.13	315493390	39605	152.07	7990	8020	7920	10300	5560	7930	7966.00	0.52	9055	8030	7980	7890	7840	7750	8005	7865	104	2370	500	5550	10	1	20861919	1656	14.33	1.11	12	0.19	554.00	7157.00	9873	20230704	-19.58	6702	20230104	18.47	8020	-1.00	20240108	7690	3.25	20240104	10150	-21.77	20230704	6970	13.92	20231113	0.92	N	357230	500	104 억	107763	N	N	0	N	N
82	20240108	121133	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	7960	30	2	0.38	311290600	39076	150.04	7990	8020	7920	10300	5560	7930	7966.29	0.52	9022	8030	7980	7890	7840	7750	8005	7865	104	2370	500	5550	10	1	20861919	1661	14.37	1.11	12	0.19	554.00	7157.00	9873	20230704	-19.38	6702	20230104	18.77	8020	-0.75	20240108	7690	3.51	20240104	10150	-21.58	20230704	6970	14.20	20231113	0.92	N	357230	500	104 억	107763	N	N	0	N	N
83	20240108	111133	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	7980	50	2	0.63	259271920	32548	124.97	7990	8020	7920	10300	5560	7930	7965.83	0.52	7632	8030	7980	7890	7840	7750	8005	7865	104	2370	500	5550	10	1	20861919	1665	14.40	1.11	12	0.16	554.00	7157.00	9873	20230704	-19.17	6702	20230104	19.07	8020	-0.50	20240108	7690	3.77	20240104	10150	-21.38	20230704	6970	14.49	20231113	0.92	N	357230	500	104 억	107763	N	N	0	N	N
84	20240108	101133	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	7960	30	2	0.38	138074830	17381	66.74	7990	8000	7920	10300	5560	7930	7944.01	0.52	1456	8030	7980	7890	7840	7750	8005	7865	104	2370	500	5550	10	1	20861919	1661	14.37	1.11	12	0.08	554.00	7157.00	9873	20230704	-19.38	6702	20230104	18.77	8000	-0.50	20240108	7690	3.51	20240104	10150	-21.58	20230704	6970	14.20	20231113	0.92	N	357230	500	104 억	107763	N	N	0	N	N
85	20240108	091130	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	7930	0	3	0.00	15742550	1972	7.57	7990	8000	7920	10300	5560	7930	7983.04	0.52	-389	8030	7980	7890	7840	7750	8005	7865	104	2370	500	5550	10	1	20861919	1654	14.31	1.11	12	0.01	554.00	7157.00	9873	20230704	-19.68	6702	20230104	18.32	8000	-0.88	20240108	7690	3.12	20240104	10150	-21.87	20230704	6970	13.77	20231113	0.92	N	357230	500	104 억	107763	N	N	0	N	N
86	20240105	161131	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	7930	130	2	1.67	204418450	25913	57.22	7880	7940	7800	10140	5460	7800	7888.55	0.50	3843	7980	7890	7790	7700	7600	7840	7650	104	2340	500	5460	10	1	20861919	1654	14.31	1.11	12	0.12	554.00	7157.00	9873	20230704	-19.68	6702	20230104	18.32	7940	-0.13	20240105	7690	3.12	20240104	10150	-21.87	20230704	6970	13.77	20231113	0.92	N	357230	500	104 억	104184	N	N	0	N	N
87	20240105	151131	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	7860	60	2	0.77	196206920	24874	54.93	7880	7940	7800	10140	5460	7800	7888.03	0.50	3595	7980	7890	7790	7700	7600	7840	7650	104	2340	500	5460	10	1	20861919	1640	14.19	1.10	12	0.12	554.00	7157.00	9873	20230704	-20.39	6702	20230104	17.28	7940	-1.01	20240105	7690	2.21	20240104	10150	-22.56	20230704	6970	12.77	20231113	0.92	N	357230	500	104 억	104184	N	N	0	N	N
88	20240105	141128	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	7900	100	2	1.28	180916600	22934	50.64	7880	7940	7800	10140	5460	7800	7888.58	0.50	3569	7980	7890	7790	7700	7600	7840	7650	104	2340	500	5460	10	1	20861919	1648	14.26	1.10	12	0.11	554.00	7157.00	9873	20230704	-19.98	6702	20230104	17.88	7940	-0.50	20240105	7690	2.73	20240104	10150	-22.17	20230704	6970	13.34	20231113	0.92	N	357230	500	104 억	104184	N	N	0	N	N
89	20240105	131130	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	7930	130	2	1.67	146318380	18536	40.93	7880	7940	7800	10140	5460	7800	7893.74	0.50	4701	7980	7890	7790	7700	7600	7840	7650	104	2340	500	5460	10	1	20861919	1654	14.31	1.11	12	0.09	554.00	7157.00	9873	20230704	-19.68	6702	20230104	18.32	7940	-0.13	20240105	7690	3.12	20240104	10150	-21.87	20230704	6970	13.77	20231113	0.92	N	357230	500	104 억	104184	N	N	0	N	N
90	20240105	121131	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	7930	130	2	1.67	124166360	15739	34.75	7880	7940	7800	10140	5460	7800	7889.09	0.50	5072	7980	7890	7790	7700	7600	7840	7650	104	2340	500	5460	10	1	20861919	1654	14.31	1.11	12	0.08	554.00	7157.00	9873	20230704	-19.68	6702	20230104	18.32	7940	-0.13	20240105	7690	3.12	20240104	10150	-21.87	20230704	6970	13.77	20231113	0.92	N	357230	500	104 억	104184	N	N	0	N	N
91	20240105	111128	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	7900	100	2	1.28	95741920	12142	26.81	7880	7940	7800	10140	5460	7800	7885.19	0.50	4102	7980	7890	7790	7700	7600	7840	7650	104	2340	500	5460	10	1	20861919	1648	14.26	1.10	12	0.06	554.00	7157.00	9873	20230704	-19.98	6702	20230104	17.88	7940	-0.50	20240105	7690	2.73	20240104	10150	-22.17	20230704	6970	13.34	20231113	0.92	N	357230	500	104 억	104184	N	N	0	N	N
92	20240105	101131	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	7850	50	2	0.64	57046190	7255	16.02	7880	7940	7800	10140	5460	7800	7863.02	0.50	2048	7980	7890	7790	7700	7600	7840	7650	104	2340	500	5460	10	1	20861919	1638	14.17	1.10	12	0.03	554.00	7157.00	9873	20230704	-20.49	6702	20230104	17.13	7940	-1.13	20240105	7690	2.08	20240104	10150	-22.66	20230704	6970	12.63	20231113	0.92	N	357230	500	104 억	104184	N	N	0	N	N
93	20240105	091128	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	7860	60	2	0.77	2185880	280	0.62	7880	7880	7800	10140	5460	7800	7806.71	0.50	-217	7980	7890	7790	7700	7600	7840	7650	104	2340	500	5460	10	1	20861919	1640	14.19	1.10	12	0.00	554.00	7157.00	9873	20230704	-20.39	6702	20230104	17.28	7900	-0.51	20240102	7690	2.21	20240104	10150	-22.56	20230704	6970	12.77	20231113	0.92	N	357230	500	104 억	104184	N	N	0	N	N
94	20240104	161125	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	7800	0	3	0.00	353178020	45286	229.02	7820	7880	7690	10140	5460	7800	7798.83	0.50	-504	7960	7880	7810	7730	7660	7845	7695	104	2340	500	5460	10	1	20861919	1627	14.08	1.09	12	0.22	554.00	7157.00	9873	20230704	-21.00	6702	20230104	16.38	7900	-1.27	20240102	7690	1.43	20240104	10150	-23.15	20230704	6890	13.21	20230104	0.93	N	357230	500	104 억	104684	N	N	0	N	N
95	20240104	151128	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	7790	-10	5	-0.13	350009790	44880	226.96	7820	7880	7690	10140	5460	7800	7798.79	0.50	-504	7960	7880	7810	7730	7660	7845	7695	104	2340	500	5460	10	1	20861919	1625	14.06	1.09	12	0.22	554.00	7157.00	9873	20230704	-21.10	6702	20230104	16.23	7900	-1.39	20240102	7690	1.30	20240104	10150	-23.25	20230704	6890	13.06	20230104	0.93	N	357230	500	104 억	104684	N	N	0	N	N
96	20240104	141128	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	7850	50	2	0.64	322105640	41312	208.92	7820	7880	7690	10140	5460	7800	7796.90	0.50	-28	7960	7880	7810	7730	7660	7845	7695	104	2340	500	5460	10	1	20861919	1638	14.17	1.10	12	0.20	554.00	7157.00	9873	20230704	-20.49	6702	20230104	17.13	7900	-0.63	20240102	7690	2.08	20240104	10150	-22.66	20230704	6890	13.93	20230104	0.93	N	357230	500	104 억	104684	N	N	0	N	N
97	20240104	131127	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	7800	0	3	0.00	188934680	24252	122.65	7820	7880	7690	10140	5460	7800	7790.48	0.50	-5560	7960	7880	7810	7730	7660	7845	7695	104	2340	500	5460	10	1	20861919	1627	14.08	1.09	12	0.12	554.00	7157.00	9873	20230704	-21.00	6702	20230104	16.38	7900	-1.27	20240102	7690	1.43	20240104	10150	-23.15	20230704	6890	13.21	20230104	0.93	N	357230	500	104 억	104684	N	N	0	N	N
98	20240104	121124	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	7790	-10	5	-0.13	152147050	19536	98.80	7820	7880	7690	10140	5460	7800	7788.03	0.50	-5534	7960	7880	7810	7730	7660	7845	7695	104	2340	500	5460	10	1	20861919	1625	14.06	1.09	12	0.09	554.00	7157.00	9873	20230704	-21.10	6702	20230104	16.23	7900	-1.39	20240102	7690	1.30	20240104	10150	-23.25	20230704	6890	13.06	20230104	0.93	N	357230	500	104 억	104684	N	N	0	N	N
99	20240104	111124	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	7850	50	2	0.64	137446930	17654	89.28	7820	7860	7690	10140	5460	7800	7785.60	0.50	-4038	7960	7880	7810	7730	7660	7845	7695	104	2340	500	5460	10	1	20861919	1638	14.17	1.10	12	0.08	554.00	7157.00	9873	20230704	-20.49	6702	20230104	17.13	7900	-0.63	20240102	7690	2.08	20240104	10150	-22.66	20230704	6890	13.93	20230104	0.93	N	357230	500	104 억	104684	N	N	0	N	N
100	20240104	101122	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	7770	-30	5	-0.38	45396560	5851	29.59	7820	7820	7690	10140	5460	7800	7758.77	0.50	-2179	7960	7880	7810	7730	7660	7845	7695	104	2340	500	5460	10	1	20861919	1621	14.03	1.09	12	0.03	554.00	7157.00	9873	20230704	-21.30	6702	20230104	15.94	7900	-1.65	20240102	7690	1.04	20240104	10150	-23.45	20230704	6890	12.77	20230104	0.93	N	357230	500	104 억	104684	N	N	0	N	N
101	20240104	091127	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	7750	-50	5	-0.64	7268050	933	4.72	7820	7820	7750	10140	5460	7800	7789.98	0.50	-434	7960	7880	7810	7730	7660	7845	7695	104	2340	500	5460	10	1	20861919	1617	13.99	1.08	12	0.00	554.00	7157.00	9873	20230704	-21.50	6702	20230104	15.64	7900	-1.90	20240102	7740	0.13	20240102	10150	-23.65	20230704	6890	12.48	20230104	0.93	N	357230	500	104 억	104684	N	N	0	N	N
102	20240103	161122	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	7800	-80	5	-1.02	151871750	19493	79.99	7890	7890	7740	10240	5520	7880	7790.85	0.50	25	8000	7940	7840	7780	7680	7970	7810	104	2360	500	5510	10	1	20861919	1627	14.08	1.09	12	0.09	554.00	7157.00	9873	20230704	-21.00	6702	20230104	16.38	7900	-1.27	20240102	7740	0.78	20240103	10150	-23.15	20230704	6890	13.21	20230104	0.92	N	357230	500	104 억	104655	N	N	0	N	N
103	20240103	151119	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	7780	-100	5	-1.27	146238020	18771	77.03	7890	7890	7740	10240	5520	7880	7790.39	0.50	152	8000	7940	7840	7780	7680	7970	7810	104	2360	500	5510	10	1	20861919	1623	14.04	1.09	12	0.09	554.00	7157.00	9873	20230704	-21.20	6702	20230104	16.08	7900	-1.52	20240102	7740	0.52	20240103	10150	-23.35	20230704	6890	12.92	20230104	0.92	N	357230	500	104 억	104655	N	N	0	N	N
104	20240103	141119	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	7780	-100	5	-1.27	133252550	17106	70.20	7890	7890	7740	10240	5520	7880	7789.54	0.50	177	8000	7940	7840	7780	7680	7970	7810	104	2360	500	5510	10	1	20861919	1623	14.04	1.09	12	0.08	554.00	7157.00	9873	20230704	-21.20	6702	20230104	16.08	7900	-1.52	20240102	7740	0.52	20240103	10150	-23.35	20230704	6890	12.92	20230104	0.92	N	357230	500	104 억	104655	N	N	0	N	N
105	20240103	131120	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	7830	-50	5	-0.63	108674180	13967	57.32	7890	7890	7740	10240	5520	7880	7780.42	0.50	444	8000	7940	7840	7780	7680	7970	7810	104	2360	500	5510	10	1	20861919	1633	14.13	1.09	12	0.07	554.00	7157.00	9873	20230704	-20.69	6702	20230104	16.83	7900	-0.89	20240102	7740	1.16	20240103	10150	-22.86	20230704	6890	13.64	20230104	0.92	N	357230	500	104 억	104655	N	N	0	N	N
106	20240103	121124	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	7750	-130	5	-1.65	88035560	11307	46.40	7890	7890	7740	10240	5520	7880	7785.51	0.50	497	8000	7940	7840	7780	7680	7970	7810	104	2360	500	5510	10	1	20861919	1617	13.99	1.08	12	0.05	554.00	7157.00	9873	20230704	-21.50	6702	20230104	15.64	7900	-1.90	20240102	7740	0.13	20240103	10150	-23.65	20230704	6890	12.48	20230104	0.92	N	357230	500	104 억	104655	N	N	0	N	N
107	20240103	111119	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	7830	-50	5	-0.63	59630020	7649	31.39	7890	7890	7740	10240	5520	7880	7795.23	0.50	111	8000	7940	7840	7780	7680	7970	7810	104	2360	500	5510	10	1	20861919	1633	14.13	1.09	12	0.04	554.00	7157.00	9873	20230704	-20.69	6702	20230104	16.83	7900	-0.89	20240102	7740	1.16	20240103	10150	-22.86	20230704	6890	13.64	20230104	0.92	N	357230	500	104 억	104655	N	N	0	N	N
108	20240103	101120	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	7740	-140	5	-1.78	41786450	5352	21.96	7890	7890	7740	10240	5520	7880	7806.94	0.50	-17	8000	7940	7840	7780	7680	7970	7810	104	2360	500	5510	10	1	20861919	1615	13.97	1.08	12	0.03	554.00	7157.00	9873	20230704	-21.60	6702	20230104	15.49	7900	-2.03	20240102	7740	0.00	20240103	10150	-23.74	20230704	6890	12.34	20230104	0.92	N	357230	500	104 억	104655	N	N	0	N	N
109	20240103	091119	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	7850	-30	5	-0.38	14327410	1827	7.50	7890	7890	7790	10240	5520	7880	7840.95	0.50	237	8000	7940	7840	7780	7680	7970	7810	104	2360	500	5510	10	1	20861919	1638	14.17	1.10	12	0.01	554.00	7157.00	9873	20230704	-20.49	6702	20230104	17.13	7900	-0.63	20240102	7740	1.42	20240102	10150	-22.66	20230704	6890	13.93	20230104	0.92	N	357230	500	104 억	104655	N	N	0	N	N
110	20240102	161116	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	7880	80	2	1.03	190229070	24368	62.98	7750	7900	7740	10140	5460	7800	7806.49	0.46	7804	7933	7866	7763	7696	7593	7815	7645	104	2340	500	5460	10	1	20861919	1644	14.22	1.10	12	0.12	554.00	7157.00	9873	20230704	-20.19	6702	20230104	17.58	7900	-0.25	20240102	7740	1.81	20240102	10150	-22.36	20230704	6890	14.37	20230104	0.91	N	357230	500	104 억	96818	N	N	0	N	N
111	20240102	151116	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	7880	80	2	1.03	187002270	23958	61.92	7750	7900	7740	10140	5460	7800	7805.42	0.46	7596	7933	7866	7763	7696	7593	7815	7645	104	2340	500	5460	10	1	20861919	1644	14.22	1.10	12	0.11	554.00	7157.00	9873	20230704	-20.19	6702	20230104	17.58	7900	-0.25	20240102	7740	1.81	20240102	10150	-22.36	20230704	6890	14.37	20230104	0.91	N	357230	500	104 억	96818	N	N	0	N	N
112	20240102	141116	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	7850	50	2	0.64	150268800	19285	49.84	7750	7860	7740	10140	5460	7800	7792.00	0.46	5819	7933	7866	7763	7696	7593	7815	7645	104	2340	500	5460	10	1	20861919	1638	14.17	1.10	12	0.09	554.00	7157.00	9873	20230704	-20.49	6702	20230104	17.13	7860	-0.13	20240102	7740	1.42	20240102	10150	-22.66	20230704	6890	13.93	20230104	0.91	N	357230	500	104 억	96818	N	N	0	N	N
113	20240102	131110	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	7810	10	2	0.13	110979130	14261	36.86	7750	7850	7740	10140	5460	7800	7782.00	0.46	2535	7933	7866	7763	7696	7593	7815	7645	104	2340	500	5460	10	1	20861919	1629	14.10	1.09	12	0.07	554.00	7157.00	9873	20230704	-20.90	6702	20230104	16.53	7850	-0.51	20240102	7740	0.90	20240102	10150	-23.05	20230704	6890	13.35	20230104	0.91	N	357230	500	104 억	96818	N	N	0	N	N
114	20240102	121110	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	7800	0	3	0.00	101930800	13101	33.86	7750	7850	7740	10140	5460	7800	7780.38	0.46	2538	7933	7866	7763	7696	7593	7815	7645	104	2340	500	5460	10	1	20861919	1627	14.08	1.09	12	0.06	554.00	7157.00	9873	20230704	-21.00	6702	20230104	16.38	7850	-0.64	20240102	7740	0.78	20240102	10150	-23.15	20230704	6890	13.21	20230104	0.91	N	357230	500	104 억	96818	N	N	0	N	N
115	20240102	111110	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	7800	0	3	0.00	79453310	10216	26.40	7750	7850	7740	10140	5460	7800	7777.34	0.46	180	7933	7866	7763	7696	7593	7815	7645	104	2340	500	5460	10	1	20861919	1627	14.08	1.09	12	0.05	554.00	7157.00	9873	20230704	-21.00	6702	20230104	16.38	7850	-0.64	20240102	7740	0.78	20240102	10150	-23.15	20230704	6890	13.21	20230104	0.91	N	357230	500	104 억	96818	N	N	0	N	N
116	20240102	101100	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	7850	50	2	0.64	10582040	1357	3.51	7750	7850	7750	10140	5460	7800	7798.11	0.46	1130	7933	7866	7763	7696	7593	7815	7645	104	2340	500	5460	10	1	20861919	1638	14.17	1.10	12	0.01	554.00	7157.00	9873	20230704	-20.49	6702	20230104	17.13	7850	0.00	20240102	7750	1.29	20240102	10150	-22.66	20230704	6890	13.93	20230104	0.91	N	357230	500	104 억	96818	N	N	0	N	N
117	20240102	091046	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	7800	0	3	0.00	0	0	0.00	0	0	0	10140	5460	7800	0.00	0.46	0	7933	7866	7763	7696	7593	7815	7645	104	2340	500	5460	10	1	20861919	1627	14.08	1.09	12	0.00	554.00	7157.00	9873	20230704	-21.00	6702	20230104	16.38	0	0.00	0	0	0.00	0	10150	-23.15	20230704	6890	13.21	20230104	0.91	N	357230	500	104 억	96818	N	N	0	N	N

50 KiB Raw Blame History

50 KiB

Raw Blame History