KissMeData/194700/price/prices-20240101.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

52 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240123	120930	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	11210	150	2	1.36	387773790	34918	16.17	10910	11230	10910	14370	7750	11060	11105.27	5.12	0	6178	12180	11620	11280	10720	10380	11450	10550	94	3310	500	8180	10	1	18754848	2102	9.92	1.16	12	0.19	1130.00	9657.00	13880	20231031	-19.24	7470	20230726	50.07	13230	-15.27	20240110	10910	2.75	20240123	13880	-19.24	20231031	7470	50.07	20230726	2.83	N	194700	500	93 억	960056	N	N	5	N	N
3	20240123	110926	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	11220	160	2	1.45	348313670	31396	14.54	10910	11230	10910	14370	7750	11060	11094.21	5.12	0	6471	12180	11620	11280	10720	10380	11450	10550	94	3310	500	8180	10	1	18754848	2104	9.93	1.16	12	0.17	1130.00	9657.00	13880	20231031	-19.16	7470	20230726	50.20	13230	-15.19	20240110	10910	2.84	20240123	13880	-19.16	20231031	7470	50.20	20230726	2.83	N	194700	500	93 억	960056	N	N	5	N	N
4	20240123	100927	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	11180	120	2	1.08	289919380	26185	12.13	10910	11200	10910	14370	7750	11060	11071.96	5.12	0	6604	12180	11620	11280	10720	10380	11450	10550	94	3310	500	8180	10	1	18754848	2097	9.89	1.16	12	0.14	1130.00	9657.00	13880	20231031	-19.45	7470	20230726	49.67	13230	-15.50	20240110	10910	2.47	20240123	13880	-19.45	20231031	7470	49.67	20230726	2.83	N	194700	500	93 억	960056	N	N	5	N	N
5	20240123	090927	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	11090	30	2	0.27	112792430	10280	4.76	10910	11090	10910	14370	7750	11060	10972.03	5.12	0	1412	12180	11620	11280	10720	10380	11450	10550	94	3310	500	8180	10	1	18754848	2080	9.81	1.15	12	0.05	1130.00	9657.00	13880	20231031	-20.10	7470	20230726	48.46	13230	-16.18	20240110	10910	1.65	20240123	13880	-20.10	20231031	7470	48.46	20230726	2.83	N	194700	500	93 억	960056	N	N	5	N	N
6	20240119	160921	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	11720	-70	5	-0.59	875072430	74247	68.38	11870	12050	11590	15320	8260	11790	11786.02	5.23	0	-6831	12050	11920	11700	11570	11350	11985	11635	94	3530	500	8720	10	1	18754848	2198	10.37	1.21	12	0.40	1130.00	9657.00	13880	20231031	-15.56	7470	20230726	56.89	13230	-11.41	20240110	11470	2.18	20240117	13880	-15.56	20231031	7470	56.89	20230726	2.86	N	194700	500	93 억	980918	N	N	9	N	N
7	20240119	150923	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	11700	-90	5	-0.76	832153140	70576	65.00	11870	12050	11590	15320	8260	11790	11790.88	5.23	0	-5638	12050	11920	11700	11570	11350	11985	11635	94	3530	500	8720	10	1	18754848	2194	10.35	1.21	12	0.38	1130.00	9657.00	13880	20231031	-15.71	7470	20230726	56.63	13230	-11.56	20240110	11470	2.01	20240117	13880	-15.71	20231031	7470	56.63	20230726	2.86	N	194700	500	93 억	980918	N	N	7	N	N
8	20240119	140922	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	11630	-160	5	-1.36	756000360	64020	58.96	11870	12050	11610	15320	8260	11790	11808.82	5.23	0	-5236	12050	11920	11700	11570	11350	11985	11635	94	3530	500	8720	10	1	18754848	2181	10.29	1.20	12	0.34	1130.00	9657.00	13880	20231031	-16.21	7470	20230726	55.69	13230	-12.09	20240110	11470	1.39	20240117	13880	-16.21	20231031	7470	55.69	20230726	2.86	N	194700	500	93 억	980918	N	N	7	N	N
9	20240119	130922	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	11700	-90	5	-0.76	620267630	52385	48.25	11870	12050	11650	15320	8260	11790	11840.56	5.23	0	578	12050	11920	11700	11570	11350	11985	11635	94	3530	500	8720	10	1	18754848	2194	10.35	1.21	12	0.28	1130.00	9657.00	13880	20231031	-15.71	7470	20230726	56.63	13230	-11.56	20240110	11470	2.01	20240117	13880	-15.71	20231031	7470	56.63	20230726	2.86	N	194700	500	93 억	980918	N	N	7	N	N
10	20240119	120926	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	11800	10	2	0.08	509041530	42885	39.50	11870	12050	11690	15320	8260	11790	11869.93	5.23	0	667	12050	11920	11700	11570	11350	11985	11635	94	3530	500	8720	10	1	18754848	2213	10.44	1.22	12	0.23	1130.00	9657.00	13880	20231031	-14.99	7470	20230726	57.97	13230	-10.81	20240110	11470	2.88	20240117	13880	-14.99	20231031	7470	57.97	20230726	2.86	N	194700	500	93 억	980918	N	N	7	N	N
11	20240119	110924	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	11780	-10	5	-0.08	420687010	35394	32.60	11870	12050	11690	15320	8260	11790	11885.84	5.23	0	4373	12050	11920	11700	11570	11350	11985	11635	94	3530	500	8720	10	1	18754848	2209	10.42	1.22	12	0.19	1130.00	9657.00	13880	20231031	-15.13	7470	20230726	57.70	13230	-10.96	20240110	11470	2.70	20240117	13880	-15.13	20231031	7470	57.70	20230726	2.86	N	194700	500	93 억	980918	N	N	7	N	N
12	20240119	100929	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	11980	190	2	1.61	241633960	20205	18.61	11870	12050	11800	15320	8260	11790	11959.14	5.23	0	2833	12050	11920	11700	11570	11350	11985	11635	94	3530	500	8720	10	1	18754848	2247	10.60	1.24	12	0.11	1130.00	9657.00	13880	20231031	-13.69	7470	20230726	60.37	13230	-9.45	20240110	11470	4.45	20240117	13880	-13.69	20231031	7470	60.37	20230726	2.86	N	194700	500	93 억	980918	N	N	7	N	N
13	20240119	090922	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	11900	110	2	0.93	40572820	3418	3.15	11870	11920	11800	15320	8260	11790	11870.41	5.23	0	687	12050	11920	11700	11570	11350	11985	11635	94	3530	500	8720	10	1	18754848	2232	10.53	1.23	12	0.02	1130.00	9657.00	13880	20231031	-14.27	7470	20230726	59.30	13230	-10.05	20240110	11470	3.75	20240117	13880	-14.27	20231031	7470	59.30	20230726	2.86	N	194700	500	93 억	980918	N	N	7	N	N
14	20240118	160920	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	11790	310	2	2.70	1254542020	107584	85.14	11480	11830	11480	14920	8040	11480	11660.86	5.24	0	-3785	11966	11722	11596	11352	11226	11660	11290	94	3440	500	8490	10	1	18754848	2211	10.43	1.22	12	0.57	1130.00	9657.00	13880	20231031	-15.06	7470	20230726	57.83	13230	-10.88	20240110	11470	2.79	20240117	13880	-15.06	20231031	7470	57.83	20230726	2.84	N	194700	500	93 억	983599	N	N	7	N	N
15	20240118	150921	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	11750	270	2	2.35	1181176740	101350	80.21	11480	11830	11480	14920	8040	11480	11654.43	5.24	0	-2727	11966	11722	11596	11352	11226	11660	11290	94	3440	500	8490	10	1	18754848	2204	10.40	1.22	12	0.54	1130.00	9657.00	13880	20231031	-15.35	7470	20230726	57.30	13230	-11.19	20240110	11470	2.44	20240117	13880	-15.35	20231031	7470	57.30	20230726	2.84	N	194700	500	93 억	983599	N	N	205	N	N
16	20240118	140921	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	11690	210	2	1.83	1054764440	90581	71.69	11480	11830	11480	14920	8040	11480	11644.43	5.24	0	2534	11966	11722	11596	11352	11226	11660	11290	94	3440	500	8490	10	1	18754848	2192	10.35	1.21	12	0.48	1130.00	9657.00	13880	20231031	-15.78	7470	20230726	56.49	13230	-11.64	20240110	11470	1.92	20240117	13880	-15.78	20231031	7470	56.49	20230726	2.84	N	194700	500	93 억	983599	N	N	205	N	N
17	20240118	130919	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	11740	260	2	2.26	876885470	75367	59.65	11480	11830	11480	14920	8040	11480	11634.87	5.24	0	10299	11966	11722	11596	11352	11226	11660	11290	94	3440	500	8490	10	1	18754848	2202	10.39	1.22	12	0.40	1130.00	9657.00	13880	20231031	-15.42	7470	20230726	57.16	13230	-11.26	20240110	11470	2.35	20240117	13880	-15.42	20231031	7470	57.16	20230726	2.84	N	194700	500	93 억	983599	N	N	205	N	N
18	20240118	120922	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	11720	240	2	2.09	824866090	70942	56.14	11480	11830	11480	14920	8040	11480	11627.33	5.24	0	11351	11966	11722	11596	11352	11226	11660	11290	94	3440	500	8490	10	1	18754848	2198	10.37	1.21	12	0.38	1130.00	9657.00	13880	20231031	-15.56	7470	20230726	56.89	13230	-11.41	20240110	11470	2.18	20240117	13880	-15.56	20231031	7470	56.89	20230726	2.84	N	194700	500	93 억	983599	N	N	205	N	N
19	20240118	110923	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	11730	250	2	2.18	753991250	64893	51.36	11480	11830	11480	14920	8040	11480	11618.99	5.24	0	14424	11966	11722	11596	11352	11226	11660	11290	94	3440	500	8490	10	1	18754848	2200	10.38	1.21	12	0.35	1130.00	9657.00	13880	20231031	-15.49	7470	20230726	57.03	13230	-11.34	20240110	11470	2.27	20240117	13880	-15.49	20231031	7470	57.03	20230726	2.84	N	194700	500	93 억	983599	N	N	205	N	N
20	20240118	100918	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	11730	250	2	2.18	664848810	57300	45.35	11480	11830	11480	14920	8040	11480	11602.95	5.24	0	18790	11966	11722	11596	11352	11226	11660	11290	94	3440	500	8490	10	1	18754848	2200	10.38	1.21	12	0.31	1130.00	9657.00	13880	20231031	-15.49	7470	20230726	57.03	13230	-11.34	20240110	11470	2.27	20240117	13880	-15.49	20231031	7470	57.03	20230726	2.84	N	194700	500	93 억	983599	N	N	205	N	N
21	20240118	090919	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	11550	70	2	0.61	42004940	3653	2.89	11480	11590	11480	14920	8040	11480	11498.75	5.24	0	2539	11966	11722	11596	11352	11226	11660	11290	94	3440	500	8490	10	1	18754848	2166	10.22	1.20	12	0.02	1130.00	9657.00	13880	20231031	-16.79	7470	20230726	54.62	13230	-12.70	20240110	11470	0.70	20240117	13880	-16.79	20231031	7470	54.62	20230726	2.84	N	194700	500	93 억	983599	N	N	205	N	N
22	20240117	160918	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	11480	-350	5	-2.96	1457363650	125667	44.25	11720	11840	11470	15370	8290	11830	11597.36	5.18	0	9149	12423	12126	11863	11566	11303	11995	11435	94	3540	500	8750	10	1	18754848	2153	10.16	1.19	12	0.67	1130.00	9657.00	13880	20231031	-17.29	7470	20230726	53.68	13230	-13.23	20240110	11470	0.09	20240117	13880	-17.29	20231031	7470	53.68	20230726	2.90	N	194700	500	93 억	971888	N	N	205	N	N
23	20240117	150920	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	11520	-310	5	-2.62	1376301620	118611	41.76	11720	11840	11470	15370	8290	11830	11603.49	5.18	0	8261	12423	12126	11863	11566	11303	11995	11435	94	3540	500	8750	10	1	18754848	2161	10.19	1.19	12	0.63	1130.00	9657.00	13880	20231031	-17.00	7470	20230726	54.22	13230	-12.93	20240110	11470	0.44	20240117	13880	-17.00	20231031	7470	54.22	20230726	2.90	N	194700	500	93 억	971888	N	N	11	N	N
24	20240117	140917	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	11630	-200	5	-1.69	1021919040	87853	30.93	11720	11840	11520	15370	8290	11830	11632.15	5.18	0	9483	12423	12126	11863	11566	11303	11995	11435	94	3540	500	8750	10	1	18754848	2181	10.29	1.20	12	0.47	1130.00	9657.00	13880	20231031	-16.21	7470	20230726	55.69	13230	-12.09	20240110	11520	0.95	20240117	13880	-16.21	20231031	7470	55.69	20230726	2.90	N	194700	500	93 억	971888	N	N	11	N	N
25	20240117	130917	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	11650	-180	5	-1.52	906329500	77932	27.44	11720	11840	11520	15370	8290	11830	11629.75	5.18	0	9570	12423	12126	11863	11566	11303	11995	11435	94	3540	500	8750	10	1	18754848	2185	10.31	1.21	12	0.42	1130.00	9657.00	13880	20231031	-16.07	7470	20230726	55.96	13230	-11.94	20240110	11520	1.13	20240117	13880	-16.07	20231031	7470	55.96	20230726	2.90	N	194700	500	93 억	971888	N	N	11	N	N
26	20240117	120920	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	11650	-180	5	-1.52	847921380	72918	25.67	11720	11840	11520	15370	8290	11830	11628.42	5.18	0	12074	12423	12126	11863	11566	11303	11995	11435	94	3540	500	8750	10	1	18754848	2185	10.31	1.21	12	0.39	1130.00	9657.00	13880	20231031	-16.07	7470	20230726	55.96	13230	-11.94	20240110	11520	1.13	20240117	13880	-16.07	20231031	7470	55.96	20230726	2.90	N	194700	500	93 억	971888	N	N	11	N	N
27	20240117	110920	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	11680	-150	5	-1.27	690576440	59380	20.91	11720	11840	11520	15370	8290	11830	11629.78	5.18	0	7942	12423	12126	11863	11566	11303	11995	11435	94	3540	500	8750	10	1	18754848	2191	10.34	1.21	12	0.32	1130.00	9657.00	13880	20231031	-15.85	7470	20230726	56.36	13230	-11.72	20240110	11520	1.39	20240117	13880	-15.85	20231031	7470	56.36	20230726	2.90	N	194700	500	93 억	971888	N	N	11	N	N
28	20240117	100917	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	11590	-240	5	-2.03	468793440	40225	14.16	11720	11840	11520	15370	8290	11830	11654.28	5.18	0	-147	12423	12126	11863	11566	11303	11995	11435	94	3540	500	8750	10	1	18754848	2174	10.26	1.20	12	0.21	1130.00	9657.00	13880	20231031	-16.50	7470	20230726	55.15	13230	-12.40	20240110	11520	0.61	20240117	13880	-16.50	20231031	7470	55.15	20230726	2.90	N	194700	500	93 억	971888	N	N	11	N	N
29	20240117	090920	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	11770	-60	5	-0.51	110338510	9378	3.30	11720	11840	11720	15370	8290	11830	11765.68	5.18	0	-2071	12423	12126	11863	11566	11303	11995	11435	94	3540	500	8750	10	1	18754848	2207	10.42	1.22	12	0.05	1130.00	9657.00	13880	20231031	-15.20	7470	20230726	57.56	13230	-11.04	20240110	11600	1.47	20240116	13880	-15.20	20231031	7470	57.56	20230726	2.90	N	194700	500	93 억	971888	N	N	11	N	N
30	20240116	160916	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	11830	-300	5	-2.47	3343449890	283497	291.64	12140	12160	11600	15760	8500	12130	11793.19	5.11	0	13924	12583	12356	12203	11976	11823	12280	11900	94	3630	500	8970	10	1	18754848	2219	10.47	1.23	12	1.51	1130.00	9657.00	13880	20231031	-14.77	7470	20230726	58.37	13230	-10.58	20240110	11600	1.98	20240116	13880	-14.77	20231031	7470	58.37	20230726	2.73	N	194700	500	93 억	958515	N	N	11	N	N
31	20240116	150914	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	11830	-300	5	-2.47	3126734250	265156	272.77	12140	12160	11600	15760	8500	12130	11791.69	5.11	0	11032	12583	12356	12203	11976	11823	12280	11900	94	3630	500	8970	10	1	18754848	2219	10.47	1.23	12	1.41	1130.00	9657.00	13880	20231031	-14.77	7470	20230726	58.37	13230	-10.58	20240110	11600	1.98	20240116	13880	-14.77	20231031	7470	58.37	20230726	2.73	N	194700	500	93 억	958515	N	N	14	N	N
32	20240116	140917	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	11790	-340	5	-2.80	2849252130	241573	248.51	12140	12160	11600	15760	8500	12130	11794.18	5.11	0	3080	12583	12356	12203	11976	11823	12280	11900	94	3630	500	8970	10	1	18754848	2211	10.43	1.22	12	1.29	1130.00	9657.00	13880	20231031	-15.06	7470	20230726	57.83	13230	-10.88	20240110	11600	1.64	20240116	13880	-15.06	20231031	7470	57.83	20230726	2.73	N	194700	500	93 억	958515	N	N	14	N	N
33	20240116	130918	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	11720	-410	5	-3.38	2502544360	212086	218.18	12140	12160	11600	15760	8500	12130	11799.22	5.11	0	-6548	12583	12356	12203	11976	11823	12280	11900	94	3630	500	8970	10	1	18754848	2198	10.37	1.21	12	1.13	1130.00	9657.00	13880	20231031	-15.56	7470	20230726	56.89	13230	-11.41	20240110	11600	1.03	20240116	13880	-15.56	20231031	7470	56.89	20230726	2.73	N	194700	500	93 억	958515	N	N	14	N	N
34	20240116	120916	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	11670	-460	5	-3.79	2218750380	187840	193.24	12140	12160	11600	15760	8500	12130	11811.43	5.11	0	-15051	12583	12356	12203	11976	11823	12280	11900	94	3630	500	8970	10	1	18754848	2189	10.33	1.21	12	1.00	1130.00	9657.00	13880	20231031	-15.92	7470	20230726	56.22	13230	-11.79	20240110	11600	0.60	20240116	13880	-15.92	20231031	7470	56.22	20230726	2.73	N	194700	500	93 억	958515	N	N	14	N	N
35	20240116	110914	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	11730	-400	5	-3.30	1878796570	158778	163.34	12140	12160	11600	15760	8500	12130	11832.32	5.11	0	-23038	12583	12356	12203	11976	11823	12280	11900	94	3630	500	8970	10	1	18754848	2200	10.38	1.21	12	0.85	1130.00	9657.00	13880	20231031	-15.49	7470	20230726	57.03	13230	-11.34	20240110	11600	1.12	20240116	13880	-15.49	20231031	7470	57.03	20230726	2.73	N	194700	500	93 억	958515	N	N	14	N	N
36	20240116	100914	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	11710	-420	5	-3.46	1382329630	116291	119.63	12140	12160	11660	15760	8500	12130	11886.22	5.11	0	-21689	12583	12356	12203	11976	11823	12280	11900	94	3630	500	8970	10	1	18754848	2196	10.36	1.21	12	0.62	1130.00	9657.00	13880	20231031	-15.63	7470	20230726	56.76	13230	-11.49	20240110	11660	0.43	20240116	13880	-15.63	20231031	7470	56.76	20230726	2.73	N	194700	500	93 억	958515	N	N	14	N	N
37	20240116	090912	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	12070	-60	5	-0.49	76545110	6355	6.54	12140	12140	12010	15760	8500	12130	12040.85	5.11	0	3078	12583	12356	12203	11976	11823	12280	11900	94	3630	500	8970	10	1	18754848	2264	10.68	1.25	12	0.03	1130.00	9657.00	13880	20231031	-13.04	7470	20230726	61.58	13230	-8.77	20240110	11910	1.34	20240108	13880	-13.04	20231031	7470	61.58	20230726	2.73	N	194700	500	93 억	958515	N	N	14	N	N
38	20240115	160913	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	12130	-70	5	-0.57	1182107810	96557	53.90	12210	12430	12050	15860	8540	12200	12242.65	5.07	0	9492	12893	12546	12303	11956	11713	12425	11835	94	3660	500	9020	10	1	18754848	2275	10.73	1.26	12	0.51	1130.00	9657.00	13880	20231031	-12.61	7470	20230726	62.38	13230	-8.31	20240110	11910	1.85	20240108	13880	-12.61	20231031	7470	62.38	20230726	2.69	N	194700	500	93 억	951323	N	N	14	N	N
39	20240115	150913	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	12150	-50	5	-0.41	1124539030	91811	51.25	12210	12430	12050	15860	8540	12200	12248.41	5.07	0	9851	12893	12546	12303	11956	11713	12425	11835	94	3660	500	9020	10	1	18754848	2279	10.75	1.26	12	0.49	1130.00	9657.00	13880	20231031	-12.46	7470	20230726	62.65	13230	-8.16	20240110	11910	2.02	20240108	13880	-12.46	20231031	7470	62.65	20230726	2.69	N	194700	500	93 억	951323	N	N	21	N	N
40	20240115	140913	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	12200	0	3	0.00	800887580	65092	36.34	12210	12430	12110	15860	8540	12200	12303.93	5.07	0	5579	12893	12546	12303	11956	11713	12425	11835	94	3660	500	9020	10	1	18754848	2288	10.80	1.26	12	0.35	1130.00	9657.00	13880	20231031	-12.10	7470	20230726	63.32	13230	-7.79	20240110	11910	2.43	20240108	13880	-12.10	20231031	7470	63.32	20230726	2.69	N	194700	500	93 억	951323	N	N	21	N	N
41	20240115	130911	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	12280	80	2	0.66	743045650	60363	33.70	12210	12430	12110	15860	8540	12200	12309.62	5.07	0	6007	12893	12546	12303	11956	11713	12425	11835	94	3660	500	9020	10	1	18754848	2303	10.87	1.27	12	0.32	1130.00	9657.00	13880	20231031	-11.53	7470	20230726	64.39	13230	-7.18	20240110	11910	3.11	20240108	13880	-11.53	20231031	7470	64.39	20230726	2.69	N	194700	500	93 억	951323	N	N	21	N	N
42	20240115	120913	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	12310	110	2	0.90	672656180	54636	30.50	12210	12430	12110	15860	8540	12200	12311.59	5.07	0	7870	12893	12546	12303	11956	11713	12425	11835	94	3660	500	9020	10	1	18754848	2309	10.89	1.27	12	0.29	1130.00	9657.00	13880	20231031	-11.31	7470	20230726	64.79	13230	-6.95	20240110	11910	3.36	20240108	13880	-11.31	20231031	7470	64.79	20230726	2.69	N	194700	500	93 억	951323	N	N	21	N	N
43	20240115	110912	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	12300	100	2	0.82	565273450	45878	25.61	12210	12430	12110	15860	8540	12200	12321.23	5.07	0	5093	12893	12546	12303	11956	11713	12425	11835	94	3660	500	9020	10	1	18754848	2307	10.88	1.27	12	0.24	1130.00	9657.00	13880	20231031	-11.38	7470	20230726	64.66	13230	-7.03	20240110	11910	3.27	20240108	13880	-11.38	20231031	7470	64.66	20230726	2.69	N	194700	500	93 억	951323	N	N	21	N	N
44	20240115	100909	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	12390	190	2	1.56	373219880	30272	16.90	12210	12430	12110	15860	8540	12200	12328.88	5.07	0	6119	12893	12546	12303	11956	11713	12425	11835	94	3660	500	9020	10	1	18754848	2324	10.96	1.28	12	0.16	1130.00	9657.00	13880	20231031	-10.73	7470	20230726	65.86	13230	-6.35	20240110	11910	4.03	20240108	13880	-10.73	20231031	7470	65.86	20230726	2.69	N	194700	500	93 억	951323	N	N	21	N	N
45	20240115	090911	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	12130	-70	5	-0.57	63026350	5181	2.89	12210	12290	12110	15860	8540	12200	12164.90	5.07	0	-796	12893	12546	12303	11956	11713	12425	11835	94	3660	500	9020	10	1	18754848	2275	10.73	1.26	12	0.03	1130.00	9657.00	13880	20231031	-12.61	7470	20230726	62.38	13230	-8.31	20240110	11910	1.85	20240108	13880	-12.61	20231031	7470	62.38	20230726	2.69	N	194700	500	93 억	951323	N	N	21	N	N
46	20240112	160923	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	12200	-360	5	-2.87	2191445840	179089	124.00	12650	12650	12060	16320	8800	12560	12236.63	5.13	0	-28325	13160	12860	12710	12410	12260	12785	12335	94	3760	500	9290	10	1	18754848	2288	10.80	1.26	12	0.95	1130.00	9657.00	13880	20231031	-12.10	7470	20230726	63.32	13230	-7.79	20240110	11910	2.43	20240108	13880	-12.10	20231031	7470	63.32	20230726	2.89	N	194700	500	93 억	961190	N	N	21	N	N
47	20240112	150910	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	12140	-420	5	-3.34	2010244800	164258	113.73	12650	12650	12060	16320	8800	12560	12238.33	5.13	0	-26762	13160	12860	12710	12410	12260	12785	12335	94	3760	500	9290	10	1	18754848	2277	10.74	1.26	12	0.88	1130.00	9657.00	13880	20231031	-12.54	7470	20230726	62.52	13230	-8.24	20240110	11910	1.93	20240108	13880	-12.54	20231031	7470	62.52	20230726	2.89	N	194700	500	93 억	961190	N	N	1053	N	N
48	20240112	140909	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	12190	-370	5	-2.95	1888667090	154276	106.82	12650	12650	12060	16320	8800	12560	12242.13	5.13	0	-24339	13160	12860	12710	12410	12260	12785	12335	94	3760	500	9290	10	1	18754848	2286	10.79	1.26	12	0.82	1130.00	9657.00	13880	20231031	-12.18	7470	20230726	63.19	13230	-7.86	20240110	11910	2.35	20240108	13880	-12.18	20231031	7470	63.19	20230726	2.89	N	194700	500	93 억	961190	N	N	1053	N	N
49	20240112	130904	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	12210	-350	5	-2.79	1572759780	128273	88.81	12650	12650	12060	16320	8800	12560	12261.03	5.13	0	-21586	13160	12860	12710	12410	12260	12785	12335	94	3760	500	9290	10	1	18754848	2290	10.81	1.26	12	0.68	1130.00	9657.00	13880	20231031	-12.03	7470	20230726	63.45	13230	-7.71	20240110	11910	2.52	20240108	13880	-12.03	20231031	7470	63.45	20230726	2.89	N	194700	500	93 억	961190	N	N	1053	N	N
50	20240112	120909	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	12210	-350	5	-2.79	1442800870	117653	81.46	12650	12650	12060	16320	8800	12560	12263.18	5.13	0	-19372	13160	12860	12710	12410	12260	12785	12335	94	3760	500	9290	10	1	18754848	2290	10.81	1.26	12	0.63	1130.00	9657.00	13880	20231031	-12.03	7470	20230726	63.45	13230	-7.71	20240110	11910	2.52	20240108	13880	-12.03	20231031	7470	63.45	20230726	2.89	N	194700	500	93 억	961190	N	N	1053	N	N
51	20240112	110905	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	12250	-310	5	-2.47	1338165710	109099	75.54	12650	12650	12060	16320	8800	12560	12265.60	5.13	0	-17307	13160	12860	12710	12410	12260	12785	12335	94	3760	500	9290	10	1	18754848	2297	10.84	1.27	12	0.58	1130.00	9657.00	13880	20231031	-11.74	7470	20230726	63.99	13230	-7.41	20240110	11910	2.85	20240108	13880	-11.74	20231031	7470	63.99	20230726	2.89	N	194700	500	93 억	961190	N	N	1053	N	N
52	20240112	100905	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	12140	-420	5	-3.34	1065823650	86778	60.08	12650	12650	12060	16320	8800	12560	12282.18	5.13	0	-18403	13160	12860	12710	12410	12260	12785	12335	94	3760	500	9290	10	1	18754848	2277	10.74	1.26	12	0.46	1130.00	9657.00	13880	20231031	-12.54	7470	20230726	62.52	13230	-8.24	20240110	11910	1.93	20240108	13880	-12.54	20231031	7470	62.52	20230726	2.89	N	194700	500	93 억	961190	N	N	1053	N	N
53	20240112	090908	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	12440	-120	5	-0.96	162792120	13044	9.03	12650	12650	12310	16320	8800	12560	12480.21	5.13	0	-4826	13160	12860	12710	12410	12260	12785	12335	94	3760	500	9290	10	1	18754848	2333	11.01	1.29	12	0.07	1130.00	9657.00	13880	20231031	-10.37	7470	20230726	66.53	13230	-5.97	20240110	11910	4.45	20240108	13880	-10.37	20231031	7470	66.53	20230726	2.89	N	194700	500	93 억	961190	N	N	1053	N	N
54	20240111	160901	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	12560	-340	5	-2.64	1822406480	144080	28.52	13000	13010	12560	16770	9030	12900	12648.67	5.33	0	-45233	13566	13232	12896	12562	12226	13400	12730	94	3870	500	9540	10	1	18754848	2356	11.12	1.30	12	0.77	1130.00	9657.00	13880	20231031	-9.51	7470	20230726	68.14	13230	-5.06	20240110	11910	5.46	20240108	13880	-9.51	20231031	7470	68.14	20230726	2.90	N	194700	500	93 억	1000113	N	N	1053	N	N
55	20240111	150907	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	12650	-250	5	-1.94	1684612660	133134	26.35	13000	13010	12570	16770	9030	12900	12653.51	5.33	0	-42062	13566	13232	12896	12562	12226	13400	12730	94	3870	500	9540	10	1	18754848	2372	11.19	1.31	12	0.71	1130.00	9657.00	13880	20231031	-8.86	7470	20230726	69.34	13230	-4.38	20240110	11910	6.21	20240108	13880	-8.86	20231031	7470	69.34	20230726	2.90	N	194700	500	93 억	1000113	N	N	1096	N	N
56	20240111	140904	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	12620	-280	5	-2.17	1516338320	119795	23.71	13000	13010	12570	16770	9030	12900	12657.78	5.33	0	-38454	13566	13232	12896	12562	12226	13400	12730	94	3870	500	9540	10	1	18754848	2367	11.17	1.31	12	0.64	1130.00	9657.00	13880	20231031	-9.08	7470	20230726	68.94	13230	-4.61	20240110	11910	5.96	20240108	13880	-9.08	20231031	7470	68.94	20230726	2.90	N	194700	500	93 억	1000113	N	N	1096	N	N
57	20240111	130902	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	12580	-320	5	-2.48	1326361700	104719	20.73	13000	13010	12580	16770	9030	12900	12665.91	5.33	0	-37245	13566	13232	12896	12562	12226	13400	12730	94	3870	500	9540	10	1	18754848	2359	11.13	1.30	12	0.56	1130.00	9657.00	13880	20231031	-9.37	7470	20230726	68.41	13230	-4.91	20240110	11910	5.63	20240108	13880	-9.37	20231031	7470	68.41	20230726	2.90	N	194700	500	93 억	1000113	N	N	1096	N	N
58	20240111	120902	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	12650	-250	5	-1.94	1099097160	86714	17.16	13000	13010	12580	16770	9030	12900	12674.97	5.33	0	-26174	13566	13232	12896	12562	12226	13400	12730	94	3870	500	9540	10	1	18754848	2372	11.19	1.31	12	0.46	1130.00	9657.00	13880	20231031	-8.86	7470	20230726	69.34	13230	-4.38	20240110	11910	6.21	20240108	13880	-8.86	20231031	7470	69.34	20230726	2.90	N	194700	500	93 억	1000113	N	N	1096	N	N
59	20240111	110904	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	12670	-230	5	-1.78	775360560	61036	12.08	13000	13010	12600	16770	9030	12900	12703.33	5.33	0	-17121	13566	13232	12896	12562	12226	13400	12730	94	3870	500	9540	10	1	18754848	2376	11.21	1.31	12	0.33	1130.00	9657.00	13880	20231031	-8.72	7470	20230726	69.61	13230	-4.23	20240110	11910	6.38	20240108	13880	-8.72	20231031	7470	69.61	20230726	2.90	N	194700	500	93 억	1000113	N	N	1096	N	N
60	20240111	100903	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	12630	-270	5	-2.09	650485980	51177	10.13	13000	13010	12600	16770	9030	12900	12710.51	5.33	0	-14111	13566	13232	12896	12562	12226	13400	12730	94	3870	500	9540	10	1	18754848	2369	11.18	1.31	12	0.27	1130.00	9657.00	13880	20231031	-9.01	7470	20230726	69.08	13230	-4.54	20240110	11910	6.05	20240108	13880	-9.01	20231031	7470	69.08	20230726	2.90	N	194700	500	93 억	1000113	N	N	1096	N	N
61	20240111	090903	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	12700	-200	5	-1.55	191891460	14953	2.96	13000	13010	12650	16770	9030	12900	12832.97	5.33	0	-7783	13566	13232	12896	12562	12226	13400	12730	94	3870	500	9540	10	1	18754848	2382	11.24	1.32	12	0.08	1130.00	9657.00	13880	20231031	-8.50	7470	20230726	70.01	13230	-4.01	20240110	11910	6.63	20240108	13880	-8.50	20231031	7470	70.01	20230726	2.90	N	194700	500	93 억	1000113	N	N	1096	N	N
62	20240110	160900	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	12900	290	2	2.30	6548150150	503637	345.13	12610	13230	12560	16390	8830	12610	13001.74	5.46	-3497	-28458	12916	12762	12476	12322	12036	12840	12400	94	3780	500	9330	10	1	18754848	2419	11.42	1.34	12	2.69	1130.00	9657.00	13880	20231031	-7.06	7470	20230726	72.69	13230	-2.49	20240110	11910	8.31	20240108	13880	-7.06	20231031	7470	72.69	20230726	2.95	N	194700	500	93 억	1024148	N	N	1096	N	N
63	20240110	150902	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	12850	240	2	1.90	6352909490	488507	334.76	12610	13230	12560	16390	8830	12610	13004.75	5.46	-3497	-30399	12916	12762	12476	12322	12036	12840	12400	94	3780	500	9330	10	1	18754848	2410	11.37	1.33	12	2.60	1130.00	9657.00	13880	20231031	-7.42	7470	20230726	72.02	13230	-2.87	20240110	11910	7.89	20240108	13880	-7.42	20231031	7470	72.02	20230726	2.95	N	194700	500	93 억	1024148	N	N	15	N	N
64	20240110	140904	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	13000	390	2	3.09	5968614060	458838	314.43	12610	13230	12560	16390	8830	12610	13008.11	5.46	-3497	-23498	12916	12762	12476	12322	12036	12840	12400	94	3780	500	9330	10	1	18754848	2438	11.50	1.35	12	2.45	1130.00	9657.00	13880	20231031	-6.34	7470	20230726	74.03	13230	-1.74	20240110	11910	9.15	20240108	13880	-6.34	20231031	7470	74.03	20230726	2.95	N	194700	500	93 억	1024148	N	N	15	N	N
65	20240110	130900	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	13050	440	2	3.49	5530048700	425055	291.28	12610	13230	12560	16390	8830	12610	13010.20	5.46	-3497	-14607	12916	12762	12476	12322	12036	12840	12400	94	3780	500	9330	10	1	18754848	2448	11.55	1.35	12	2.27	1130.00	9657.00	13880	20231031	-5.98	7470	20230726	74.70	13230	-1.36	20240110	11910	9.57	20240108	13880	-5.98	20231031	7470	74.70	20230726	2.95	N	194700	500	93 억	1024148	N	N	15	N	N
66	20240110	120902	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	12990	380	2	3.01	4968663950	382132	261.87	12610	13230	12560	16390	8830	12610	13002.48	5.46	-3497	-9443	12916	12762	12476	12322	12036	12840	12400	94	3780	500	9330	10	1	18754848	2436	11.50	1.35	12	2.04	1130.00	9657.00	13880	20231031	-6.41	7470	20230726	73.90	13230	-1.81	20240110	11910	9.07	20240108	13880	-6.41	20231031	7470	73.90	20230726	2.95	N	194700	500	93 억	1024148	N	N	15	N	N
67	20240110	110901	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	13000	390	2	3.09	3677868710	283564	194.32	12610	13230	12560	16390	8830	12610	12970.15	5.46	-3497	857	12916	12762	12476	12322	12036	12840	12400	94	3780	500	9330	10	1	18754848	2438	11.50	1.35	12	1.51	1130.00	9657.00	13880	20231031	-6.34	7470	20230726	74.03	13230	-1.74	20240110	11910	9.15	20240108	13880	-6.34	20231031	7470	74.03	20230726	2.95	N	194700	500	93 억	1024148	N	N	15	N	N
68	20240110	100859	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	12930	320	2	2.54	3162786340	243737	167.03	12610	13230	12560	16390	8830	12610	12976.23	5.46	-3497	6236	12916	12762	12476	12322	12036	12840	12400	94	3780	500	9330	10	1	18754848	2425	11.44	1.34	12	1.30	1130.00	9657.00	13880	20231031	-6.84	7470	20230726	73.09	13230	-2.27	20240110	11910	8.56	20240108	13880	-6.84	20231031	7470	73.09	20230726	2.95	N	194700	500	93 억	1024148	N	N	15	N	N
69	20240110	090900	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	12820	210	2	1.67	324297090	25279	17.32	12610	12900	12570	16390	8830	12610	12828.72	5.46	-3497	-4767	12916	12762	12476	12322	12036	12840	12400	94	3780	500	9330	10	1	18754848	2404	11.35	1.33	12	0.13	1130.00	9657.00	13880	20231031	-7.64	7470	20230726	71.62	12900	-0.62	20240110	11910	7.64	20240108	13880	-7.64	20231031	7470	71.62	20230726	2.95	N	194700	500	93 억	1024148	N	N	15	N	N
70	20240109	160858	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	12610	400	2	3.28	1810901200	144894	93.13	12250	12630	12190	15870	8550	12210	12497.87	5.35	-3581	23245	12636	12422	12166	11952	11696	12295	11825	94	3660	500	9030	10	1	18754848	2365	11.16	1.31	12	0.77	1130.00	9657.00	13880	20231031	-9.15	7470	20230726	68.81	12800	-1.48	20240102	11910	5.88	20240108	13880	-9.15	20231031	7470	68.81	20230726	3.02	N	194700	500	93 억	1003761	N	N	15	N	N
71	20240109	150859	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	12560	350	2	2.87	1579834320	126566	81.35	12250	12630	12190	15870	8550	12210	12482.30	5.35	-3581	22516	12636	12422	12166	11952	11696	12295	11825	94	3660	500	9030	10	1	18754848	2356	11.12	1.30	12	0.67	1130.00	9657.00	13880	20231031	-9.51	7470	20230726	68.14	12800	-1.88	20240102	11910	5.46	20240108	13880	-9.51	20231031	7470	68.14	20230726	3.02	N	194700	500	93 억	1003761	N	N	3092	N	N
72	20240109	140859	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	12540	330	2	2.70	1228126500	98592	63.37	12250	12630	12190	15870	8550	12210	12456.65	5.35	-3581	23523	12636	12422	12166	11952	11696	12295	11825	94	3660	500	9030	10	1	18754848	2352	11.10	1.30	12	0.53	1130.00	9657.00	13880	20231031	-9.65	7470	20230726	67.87	12800	-2.03	20240102	11910	5.29	20240108	13880	-9.65	20231031	7470	67.87	20230726	3.02	N	194700	500	93 억	1003761	N	N	3092	N	N
73	20240109	130858	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	12450	240	2	1.97	630135200	50948	32.75	12250	12510	12190	15870	8550	12210	12368.20	5.35	-3581	18875	12636	12422	12166	11952	11696	12295	11825	94	3660	500	9030	10	1	18754848	2335	11.02	1.29	12	0.27	1130.00	9657.00	13880	20231031	-10.30	7470	20230726	66.67	12800	-2.73	20240102	11910	4.53	20240108	13880	-10.30	20231031	7470	66.67	20230726	3.02	N	194700	500	93 억	1003761	N	N	3092	N	N
74	20240109	120906	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	12330	120	2	0.98	263270120	21418	13.77	12250	12350	12190	15870	8550	12210	12292.00	5.35	-3581	5718	12636	12422	12166	11952	11696	12295	11825	94	3660	500	9030	10	1	18754848	2312	10.91	1.28	12	0.11	1130.00	9657.00	13880	20231031	-11.17	7470	20230726	65.06	12800	-3.67	20240102	11910	3.53	20240108	13880	-11.17	20231031	7470	65.06	20230726	3.02	N	194700	500	93 억	1003761	N	N	3092	N	N
75	20240109	110901	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	12280	70	2	0.57	194174260	15806	10.16	12250	12350	12190	15870	8550	12210	12284.84	5.35	-3581	3370	12636	12422	12166	11952	11696	12295	11825	94	3660	500	9030	10	1	18754848	2303	10.87	1.27	12	0.08	1130.00	9657.00	13880	20231031	-11.53	7470	20230726	64.39	12800	-4.06	20240102	11910	3.11	20240108	13880	-11.53	20231031	7470	64.39	20230726	3.02	N	194700	500	93 억	1003761	N	N	3092	N	N
76	20240109	100859	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	12300	90	2	0.74	125389730	10207	6.56	12250	12350	12190	15870	8550	12210	12284.68	5.35	-3581	893	12636	12422	12166	11952	11696	12295	11825	94	3660	500	9030	10	1	18754848	2307	10.88	1.27	12	0.05	1130.00	9657.00	13880	20231031	-11.38	7470	20230726	64.66	12800	-3.91	20240102	11910	3.27	20240108	13880	-11.38	20231031	7470	64.66	20230726	3.02	N	194700	500	93 억	1003761	N	N	3092	N	N
77	20240109	090859	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	12310	100	2	0.82	35924180	2932	1.88	12250	12350	12190	15870	8550	12210	12252.45	5.35	-3581	-234	12636	12422	12166	11952	11696	12295	11825	94	3660	500	9030	10	1	18754848	2309	10.89	1.27	12	0.02	1130.00	9657.00	13880	20231031	-11.31	7470	20230726	64.79	12800	-3.83	20240102	11910	3.36	20240108	13880	-11.31	20231031	7470	64.79	20230726	3.02	N	194700	500	93 억	1003761	N	N	3092	N	N
78	20240108	160857	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	12210	-40	5	-0.33	1887061010	155453	88.01	12370	12380	11910	15920	8580	12250	12138.85	5.27	-4578	15741	12943	12596	12353	12006	11763	12770	12180	94	3670	500	9060	10	1	18754848	2290	10.81	1.26	12	0.83	1130.00	9657.00	13880	20231031	-12.03	7470	20230726	63.45	12800	-4.61	20240102	11910	2.52	20240108	13880	-12.03	20231031	7470	63.45	20230726	2.91	N	194700	500	93 억	988922	N	N	3092	N	N
79	20240108	150858	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	12210	-40	5	-0.33	1832229330	150959	85.46	12370	12380	11910	15920	8580	12250	12137.26	5.27	-4578	16929	12943	12596	12353	12006	11763	12770	12180	94	3670	500	9060	10	1	18754848	2290	10.81	1.26	12	0.80	1130.00	9657.00	13880	20231031	-12.03	7470	20230726	63.45	12800	-4.61	20240102	11910	2.52	20240108	13880	-12.03	20231031	7470	63.45	20230726	2.91	N	194700	500	93 억	988922	N	N	3735	N	N
80	20240108	140858	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	12130	-120	5	-0.98	1602301790	132051	74.76	12370	12380	11910	15920	8580	12250	12133.96	5.27	-4578	25838	12943	12596	12353	12006	11763	12770	12180	94	3670	500	9060	10	1	18754848	2275	10.73	1.26	12	0.70	1130.00	9657.00	13880	20231031	-12.61	7470	20230726	62.38	12800	-5.23	20240102	11910	1.85	20240108	13880	-12.61	20231031	7470	62.38	20230726	2.91	N	194700	500	93 억	988922	N	N	3735	N	N
81	20240108	130858	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	12150	-100	5	-0.82	1366653570	112581	63.74	12370	12380	11910	15920	8580	12250	12139.29	5.27	-4578	18599	12943	12596	12353	12006	11763	12770	12180	94	3670	500	9060	10	1	18754848	2279	10.75	1.26	12	0.60	1130.00	9657.00	13880	20231031	-12.46	7470	20230726	62.65	12800	-5.08	20240102	11910	2.02	20240108	13880	-12.46	20231031	7470	62.65	20230726	2.91	N	194700	500	93 억	988922	N	N	3735	N	N
82	20240108	120858	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	12320	70	2	0.57	1200131860	99009	56.05	12370	12380	11910	15920	8580	12250	12121.44	5.27	-4578	16480	12943	12596	12353	12006	11763	12770	12180	94	3670	500	9060	10	1	18754848	2311	10.90	1.28	12	0.53	1130.00	9657.00	13880	20231031	-11.24	7470	20230726	64.93	12800	-3.75	20240102	11910	3.44	20240108	13880	-11.24	20231031	7470	64.93	20230726	2.91	N	194700	500	93 억	988922	N	N	3735	N	N
83	20240108	110859	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	12220	-30	5	-0.24	943232840	78119	44.23	12370	12370	11910	15920	8580	12250	12074.31	5.27	-4578	9237	12943	12596	12353	12006	11763	12770	12180	94	3670	500	9060	10	1	18754848	2292	10.81	1.27	12	0.42	1130.00	9657.00	13880	20231031	-11.96	7470	20230726	63.59	12800	-4.53	20240102	11910	2.60	20240108	13880	-11.96	20231031	7470	63.59	20230726	2.91	N	194700	500	93 억	988922	N	N	3735	N	N
84	20240108	100859	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	12030	-220	5	-1.80	661384050	54908	31.09	12370	12370	11910	15920	8580	12250	12045.31	5.27	-4578	-4821	12943	12596	12353	12006	11763	12770	12180	94	3670	500	9060	10	1	18754848	2256	10.65	1.25	12	0.29	1130.00	9657.00	13880	20231031	-13.33	7470	20230726	61.04	12800	-6.02	20240102	11910	1.01	20240108	13880	-13.33	20231031	7470	61.04	20230726	2.91	N	194700	500	93 억	988922	N	N	3735	N	N
85	20240108	090857	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	12370	120	2	0.98	64174990	5220	2.96	12370	12370	12200	15920	8580	12250	12294.06	5.27	-4578	87	12943	12596	12353	12006	11763	12770	12180	94	3670	500	9060	10	1	18754848	2320	10.95	1.28	12	0.03	1130.00	9657.00	13880	20231031	-10.88	7470	20230726	65.60	12800	-3.36	20240102	12110	2.15	20240105	13880	-10.88	20231031	7470	65.60	20230726	2.91	N	194700	500	93 억	988922	N	N	3735	N	N
86	20240105	160857	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	12250	30	2	0.25	2196337810	176414	121.78	12170	12700	12110	15880	8560	12220	12450.35	5.37	0	-13111	12760	12490	12320	12050	11880	12405	11965	94	3660	500	9040	10	1	18754848	2297	10.84	1.27	12	0.94	1130.00	9657.00	13880	20231031	-11.74	7470	20230726	63.99	12800	-4.30	20240102	12110	1.16	20240105	13880	-11.74	20231031	7470	63.99	20230726	2.88	N	194700	500	93 억	1007407	N	N	3735	N	N
87	20240105	150858	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	12440	220	2	1.80	2024457660	162433	112.13	12170	12700	12110	15880	8560	12220	12463.85	5.37	0	-17697	12760	12490	12320	12050	11880	12405	11965	94	3660	500	9040	10	1	18754848	2333	11.01	1.29	12	0.87	1130.00	9657.00	13880	20231031	-10.37	7470	20230726	66.53	12800	-2.81	20240102	12110	2.73	20240105	13880	-10.37	20231031	7470	66.53	20230726	2.88	N	194700	500	93 억	1007407	N	N	0	N	N
88	20240105	140855	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	12430	210	2	1.72	1804019450	144666	99.87	12170	12700	12110	15880	8560	12220	12470.83	5.37	0	-13927	12760	12490	12320	12050	11880	12405	11965	94	3660	500	9040	10	1	18754848	2331	11.00	1.29	12	0.77	1130.00	9657.00	13880	20231031	-10.45	7470	20230726	66.40	12800	-2.89	20240102	12110	2.64	20240105	13880	-10.45	20231031	7470	66.40	20230726	2.88	N	194700	500	93 억	1007407	N	N	0	N	N
89	20240105	130856	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	12350	130	2	1.06	1599221460	128090	88.42	12170	12700	12110	15880	8560	12220	12485.84	5.37	0	-9785	12760	12490	12320	12050	11880	12405	11965	94	3660	500	9040	10	1	18754848	2316	10.93	1.28	12	0.68	1130.00	9657.00	13880	20231031	-11.02	7470	20230726	65.33	12800	-3.52	20240102	12110	1.98	20240105	13880	-11.02	20231031	7470	65.33	20230726	2.88	N	194700	500	93 억	1007407	N	N	0	N	N
90	20240105	120856	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	12420	200	2	1.64	1382021800	110586	76.34	12170	12700	12110	15880	8560	12220	12498.11	5.37	0	-593	12760	12490	12320	12050	11880	12405	11965	94	3660	500	9040	10	1	18754848	2329	10.99	1.29	12	0.59	1130.00	9657.00	13880	20231031	-10.52	7470	20230726	66.27	12800	-2.97	20240102	12110	2.56	20240105	13880	-10.52	20231031	7470	66.27	20230726	2.88	N	194700	500	93 억	1007407	N	N	0	N	N
91	20240105	110854	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	12440	220	2	1.80	1267159110	101344	69.96	12170	12700	12110	15880	8560	12220	12504.50	5.37	0	3475	12760	12490	12320	12050	11880	12405	11965	94	3660	500	9040	10	1	18754848	2333	11.01	1.29	12	0.54	1130.00	9657.00	13880	20231031	-10.37	7470	20230726	66.53	12800	-2.81	20240102	12110	2.73	20240105	13880	-10.37	20231031	7470	66.53	20230726	2.88	N	194700	500	93 억	1007407	N	N	0	N	N
92	20240105	100858	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	12530	310	2	2.54	577344880	46457	32.07	12170	12610	12110	15880	8560	12220	12429.04	5.37	0	6016	12760	12490	12320	12050	11880	12405	11965	94	3660	500	9040	10	1	18754848	2350	11.09	1.30	12	0.25	1130.00	9657.00	13880	20231031	-9.73	7470	20230726	67.74	12800	-2.11	20240102	12110	3.47	20240105	13880	-9.73	20231031	7470	67.74	20230726	2.88	N	194700	500	93 억	1007407	N	N	0	N	N
93	20240105	090855	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	12190	-30	5	-0.25	57822940	4741	3.27	12170	12290	12110	15880	8560	12220	12194.54	5.37	0	-1798	12760	12490	12320	12050	11880	12405	11965	94	3660	500	9040	10	1	18754848	2286	10.79	1.26	12	0.03	1130.00	9657.00	13880	20231031	-12.18	7470	20230726	63.19	12800	-4.77	20240102	12110	0.66	20240105	13880	-12.18	20231031	7470	63.19	20230726	2.88	N	194700	500	93 억	1007407	N	N	0	N	N
94	20240104	160852	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	12220	-370	5	-2.94	1761636740	143193	136.80	12590	12590	12150	16360	8820	12590	12302.78	5.39	-78	218	12936	12762	12546	12372	12156	12850	12460	94	3770	500	9310	10	1	18754848	2292	10.81	1.27	12	0.76	1130.00	9657.00	13880	20231031	-11.96	7470	20230726	63.59	12800	-4.53	20240102	12150	0.58	20240104	13880	-11.96	20231031	7470	63.59	20230726	2.86	N	194700	500	93 억	1010927	N	N	4	N	N
95	20240104	150854	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	12240	-350	5	-2.78	1660056770	134887	128.87	12590	12590	12150	16360	8820	12590	12307.02	5.39	-78	-610	12936	12762	12546	12372	12156	12850	12460	94	3770	500	9310	10	1	18754848	2296	10.83	1.27	12	0.72	1130.00	9657.00	13880	20231031	-11.82	7470	20230726	63.86	12800	-4.38	20240102	12150	0.74	20240104	13880	-11.82	20231031	7470	63.86	20230726	2.86	N	194700	500	93 억	1010927	N	N	4	N	N
96	20240104	140854	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	12270	-320	5	-2.54	1332620210	108126	103.30	12590	12590	12200	16360	8820	12590	12324.70	5.39	-78	-3113	12936	12762	12546	12372	12156	12850	12460	94	3770	500	9310	10	1	18754848	2301	10.86	1.27	12	0.58	1130.00	9657.00	13880	20231031	-11.60	7470	20230726	64.26	12800	-4.14	20240102	12150	0.99	20240102	13880	-11.60	20231031	7470	64.26	20230726	2.86	N	194700	500	93 억	1010927	N	N	4	N	N
97	20240104	130854	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	12300	-290	5	-2.30	1164037370	94412	90.20	12590	12590	12200	16360	8820	12590	12329.34	5.39	-78	-4999	12936	12762	12546	12372	12156	12850	12460	94	3770	500	9310	10	1	18754848	2307	10.88	1.27	12	0.50	1130.00	9657.00	13880	20231031	-11.38	7470	20230726	64.66	12800	-3.91	20240102	12150	1.23	20240102	13880	-11.38	20231031	7470	64.66	20230726	2.86	N	194700	500	93 억	1010927	N	N	4	N	N
98	20240104	120852	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	12250	-340	5	-2.70	1046512060	84837	81.05	12590	12590	12200	16360	8820	12590	12335.56	5.39	-78	-5447	12936	12762	12546	12372	12156	12850	12460	94	3770	500	9310	10	1	18754848	2297	10.84	1.27	12	0.45	1130.00	9657.00	13880	20231031	-11.74	7470	20230726	63.99	12800	-4.30	20240102	12150	0.82	20240102	13880	-11.74	20231031	7470	63.99	20230726	2.86	N	194700	500	93 억	1010927	N	N	4	N	N
99	20240104	110852	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	12280	-310	5	-2.46	921479530	74630	71.30	12590	12590	12200	16360	8820	12590	12347.31	5.39	-78	-6205	12936	12762	12546	12372	12156	12850	12460	94	3770	500	9310	10	1	18754848	2303	10.87	1.27	12	0.40	1130.00	9657.00	13880	20231031	-11.53	7470	20230726	64.39	12800	-4.06	20240102	12150	1.07	20240102	13880	-11.53	20231031	7470	64.39	20230726	2.86	N	194700	500	93 억	1010927	N	N	4	N	N
100	20240104	100851	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	12270	-320	5	-2.54	587556500	47444	45.33	12590	12590	12270	16360	8820	12590	12384.21	5.39	-78	-7035	12936	12762	12546	12372	12156	12850	12460	94	3770	500	9310	10	1	18754848	2301	10.86	1.27	12	0.25	1130.00	9657.00	13880	20231031	-11.60	7470	20230726	64.26	12800	-4.14	20240102	12150	0.99	20240102	13880	-11.60	20231031	7470	64.26	20230726	2.86	N	194700	500	93 억	1010927	N	N	4	N	N
101	20240104	090855	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	12510	-80	5	-0.64	81126040	6510	6.22	12590	12590	12370	16360	8820	12590	12461.76	5.39	-78	-1611	12936	12762	12546	12372	12156	12850	12460	94	3770	500	9310	10	1	18754848	2346	11.07	1.30	12	0.03	1130.00	9657.00	13880	20231031	-9.87	7470	20230726	67.47	12800	-2.27	20240102	12150	2.96	20240102	13880	-9.87	20231031	7470	67.47	20230726	2.86	N	194700	500	93 억	1010927	N	N	4	N	N
102	20240103	160851	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	12590	120	2	0.96	1306428820	103973	38.84	12450	12720	12330	16210	8730	12470	12565.07	5.44	-2136	-15321	13123	12796	12473	12146	11823	12960	12310	94	3740	500	9220	10	1	18754848	2361	11.14	1.30	12	0.55	1130.00	9657.00	13880	20231031	-9.29	7470	20230726	68.54	12800	-1.64	20240102	12150	3.62	20240102	13880	-9.29	20231031	7470	68.54	20230726	2.91	N	194700	500	93 억	1019683	N	N	4	N	N
103	20240103	150849	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	12520	50	2	0.40	1250973970	99549	37.19	12450	12720	12330	16210	8730	12470	12566.41	5.44	-2136	-13690	13123	12796	12473	12146	11823	12960	12310	94	3740	500	9220	10	1	18754848	2348	11.08	1.30	12	0.53	1130.00	9657.00	13880	20231031	-9.80	7470	20230726	67.60	12800	-2.19	20240102	12150	3.05	20240102	13880	-9.80	20231031	7470	67.60	20230726	2.91	N	194700	500	93 억	1019683	N	N	769	N	N
104	20240103	140846	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	12530	60	2	0.48	1157468570	92089	34.40	12450	12720	12330	16210	8730	12470	12569.02	5.44	-2136	-11496	13123	12796	12473	12146	11823	12960	12310	94	3740	500	9220	10	1	18754848	2350	11.09	1.30	12	0.49	1130.00	9657.00	13880	20231031	-9.73	7470	20230726	67.74	12800	-2.11	20240102	12150	3.13	20240102	13880	-9.73	20231031	7470	67.74	20230726	2.91	N	194700	500	93 억	1019683	N	N	769	N	N
105	20240103	130849	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	12570	100	2	0.80	893040600	71037	26.54	12450	12720	12330	16210	8730	12470	12571.49	5.44	-2136	-12924	13123	12796	12473	12146	11823	12960	12310	94	3740	500	9220	10	1	18754848	2357	11.12	1.30	12	0.38	1130.00	9657.00	13880	20231031	-9.44	7470	20230726	68.27	12800	-1.80	20240102	12150	3.46	20240102	13880	-9.44	20231031	7470	68.27	20230726	2.91	N	194700	500	93 억	1019683	N	N	769	N	N
106	20240103	120852	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	12550	80	2	0.64	850873240	67682	25.29	12450	12720	12330	16210	8730	12470	12571.63	5.44	-2136	-11860	13123	12796	12473	12146	11823	12960	12310	94	3740	500	9220	10	1	18754848	2354	11.11	1.30	12	0.36	1130.00	9657.00	13880	20231031	-9.58	7470	20230726	68.01	12800	-1.95	20240102	12150	3.29	20240102	13880	-9.58	20231031	7470	68.01	20230726	2.91	N	194700	500	93 억	1019683	N	N	769	N	N
107	20240103	110848	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	12600	130	2	1.04	739741240	58865	21.99	12450	12720	12330	16210	8730	12470	12566.74	5.44	-2136	-10232	13123	12796	12473	12146	11823	12960	12310	94	3740	500	9220	10	1	18754848	2363	11.15	1.30	12	0.31	1130.00	9657.00	13880	20231031	-9.22	7470	20230726	68.67	12800	-1.56	20240102	12150	3.70	20240102	13880	-9.22	20231031	7470	68.67	20230726	2.91	N	194700	500	93 억	1019683	N	N	769	N	N
108	20240103	100848	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	12490	20	2	0.16	321044570	25741	9.62	12450	12570	12330	16210	8730	12470	12472.11	5.44	-2136	-6163	13123	12796	12473	12146	11823	12960	12310	94	3740	500	9220	10	1	18754848	2342	11.05	1.29	12	0.14	1130.00	9657.00	13880	20231031	-10.01	7470	20230726	67.20	12800	-2.42	20240102	12150	2.80	20240102	13880	-10.01	20231031	7470	67.20	20230726	2.91	N	194700	500	93 억	1019683	N	N	769	N	N
109	20240103	090848	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	12350	-120	5	-0.96	65182440	5257	1.96	12450	12500	12330	16210	8730	12470	12399.17	5.44	-2136	-2986	13123	12796	12473	12146	11823	12960	12310	94	3740	500	9220	10	1	18754848	2316	10.93	1.28	12	0.03	1130.00	9657.00	13880	20231031	-11.02	7470	20230726	65.33	12800	-3.52	20240102	12150	1.65	20240102	13880	-11.02	20231031	7470	65.33	20230726	2.91	N	194700	500	93 억	1019683	N	N	769	N	N
110	20240102	160847	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	12470	330	2	2.72	3346630050	265435	398.29	12150	12800	12150	15780	8500	12140	12608.51	5.25	0	36169	12433	12286	12073	11926	11713	12360	12000	94	3640	500	8980	10	1	18754848	2339	11.04	1.29	12	1.42	1130.00	9657.00	13880	20231031	-10.16	7470	20230726	66.93	12800	-2.58	20240102	12150	2.63	20240102	13880	-10.16	20231031	7470	66.93	20230726	2.82	N	194700	500	93 억	984079	N	N	769	N	N
111	20240102	150846	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	12460	320	2	2.64	3246416900	257386	386.21	12150	12800	12150	15780	8500	12140	12613.27	5.25	0	33953	12433	12286	12073	11926	11713	12360	12000	94	3640	500	8980	10	1	18754848	2337	11.03	1.29	12	1.37	1130.00	9657.00	13880	20231031	-10.23	7470	20230726	66.80	12800	-2.66	20240102	12150	2.55	20240102	13880	-10.23	20231031	7470	66.80	20230726	2.82	N	194700	500	93 억	984079	N	N	139	N	N
112	20240102	140848	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	12510	370	2	3.05	2939184010	232772	349.28	12150	12800	12150	15780	8500	12140	12627.15	5.25	0	33415	12433	12286	12073	11926	11713	12360	12000	94	3640	500	8980	10	1	18754848	2346	11.07	1.30	12	1.24	1130.00	9657.00	13880	20231031	-9.87	7470	20230726	67.47	12800	-2.27	20240102	12150	2.96	20240102	13880	-9.87	20231031	7470	67.47	20230726	2.82	N	194700	500	93 억	984079	N	N	139	N	N
113	20240102	130842	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	12610	470	2	3.87	2681114240	212204	318.41	12150	12800	12150	15780	8500	12140	12634.91	5.25	0	28034	12433	12286	12073	11926	11713	12360	12000	94	3640	500	8980	10	1	18754848	2365	11.16	1.31	12	1.13	1130.00	9657.00	13880	20231031	-9.15	7470	20230726	68.81	12800	-1.48	20240102	12150	3.79	20240102	13880	-9.15	20231031	7470	68.81	20230726	2.82	N	194700	500	93 억	984079	N	N	139	N	N
114	20240102	120841	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	12660	520	2	4.28	2231654230	176749	265.21	12150	12800	12150	15780	8500	12140	12626.48	5.25	0	21429	12433	12286	12073	11926	11713	12360	12000	94	3640	500	8980	10	1	18754848	2374	11.20	1.31	12	0.94	1130.00	9657.00	13880	20231031	-8.79	7470	20230726	69.48	12800	-1.09	20240102	12150	4.20	20240102	13880	-8.79	20231031	7470	69.48	20230726	2.82	N	194700	500	93 억	984079	N	N	139	N	N
115	20240102	110841	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	12570	430	2	3.54	1865727100	147819	221.80	12150	12800	12150	15780	8500	12140	12622.12	5.25	0	14662	12433	12286	12073	11926	11713	12360	12000	94	3640	500	8980	10	1	18754848	2357	11.12	1.30	12	0.79	1130.00	9657.00	13880	20231031	-9.44	7470	20230726	68.27	12800	-1.80	20240102	12150	3.46	20240102	13880	-9.44	20231031	7470	68.27	20230726	2.82	N	194700	500	93 억	984079	N	N	139	N	N
116	20240102	100833	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	12510	370	2	3.05	509105250	40872	61.33	12150	12550	12150	15780	8500	12140	12457.09	5.25	0	7034	12433	12286	12073	11926	11713	12360	12000	94	3640	500	8980	10	1	18754848	2346	11.07	1.30	12	0.22	1130.00	9657.00	13880	20231031	-9.87	7470	20230726	67.47	12550	-0.32	20240102	12150	2.96	20240102	13880	-9.87	20231031	7470	67.47	20230726	2.82	N	194700	500	93 억	984079	N	N	139	N	N
117	20240102	090823	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	12140	0	3	0.00	0	0	0.00	0	0	0	15780	8500	12140	0.00	5.25	0	0	12433	12286	12073	11926	11713	12360	12000	94	3640	500	8980	10	1	18754848	2277	10.74	1.26	12	0.00	1130.00	9657.00	13880	20231031	-12.54	7470	20230726	62.52	0	0.00	0	0	0.00	0	13880	-12.54	20231031	7470	62.52	20230726	2.82	N	194700	500	93 억	984079	N	N	139	N	N

52 KiB Raw Blame History

52 KiB

Raw Blame History