KissMeData/003310/price/prices-20240101.csv at 87ba2b2a38ccc2929348642e4fddaaa6fe6c025c

Files

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

49 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	investmentCareful	shortOverheated
2	20240123	120145	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	1691	1	2	0.06	252022793	148969	20.19	1689	1711	1661	2195	1183	1690	1691.78	0.30	45254	1756	1722	1706	1672	1656	1715	1665	187	505	500	1210	1	1	35392350	598	13.75	0.87	12	0.42	123.00	1949.00	2700	20230222	-37.37	1601	20231006	5.62	1968	-14.08	20240118	1647	2.67	20240117	2700	-37.37	20230222	1601	5.62	20231006	5.20	N	003310	500	186 억	106033	N	N	N	N
3	20240123	110145	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	1701	11	2	0.65	198949954	117697	15.95	1689	1711	1661	2195	1183	1690	1690.36	0.30	44526	1756	1722	1706	1672	1656	1715	1665	187	505	500	1210	1	1	35392350	602	13.83	0.87	12	0.33	123.00	1949.00	2700	20230222	-37.00	1601	20231006	6.25	1968	-13.57	20240118	1647	3.28	20240117	2700	-37.00	20230222	1601	6.25	20231006	5.20	N	003310	500	186 억	106033	N	N	N	N
4	20240123	100145	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	1705	15	2	0.89	154815029	91782	12.44	1689	1706	1661	2195	1183	1690	1686.77	0.30	32052	1756	1722	1706	1672	1656	1715	1665	187	505	500	1210	1	1	35392350	603	13.86	0.87	12	0.26	123.00	1949.00	2700	20230222	-36.85	1601	20231006	6.50	1968	-13.36	20240118	1647	3.52	20240117	2700	-36.85	20230222	1601	6.50	20231006	5.20	N	003310	500	186 억	106033	N	N	N	N
5	20240123	090145	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	1680	-10	5	-0.59	57687337	34350	4.65	1689	1690	1661	2195	1183	1690	1679.40	0.30	6292	1756	1722	1706	1672	1656	1715	1665	187	505	500	1210	1	1	35392350	595	13.66	0.86	12	0.10	123.00	1949.00	2700	20230222	-37.78	1601	20231006	4.93	1968	-14.63	20240118	1647	2.00	20240117	2700	-37.78	20230222	1601	4.93	20231006	5.20	N	003310	500	186 억	106033	N	N	N	N
6	20240119	160144	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	1743	12	2	0.69	1732719282	994781	9.27	1720	1777	1712	2250	1212	1731	1741.81	0.27	36418	2051	1891	1808	1648	1565	1849	1606	187	519	500	1240	1	1	35392350	617	14.17	0.89	12	2.81	123.00	1949.00	2700	20230222	-35.44	1601	20231006	8.87	1968	-11.43	20240118	1647	5.83	20240117	2700	-35.44	20230222	1601	8.87	20231006	4.49	N	003310	500	186 억	94577	N	N	N	N
7	20240119	150144	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	1735	4	2	0.23	1657004668	951262	8.87	1720	1777	1712	2250	1212	1731	1741.90	0.27	40273	2051	1891	1808	1648	1565	1849	1606	187	519	500	1240	1	1	35392350	614	14.11	0.89	12	2.69	123.00	1949.00	2700	20230222	-35.74	1601	20231006	8.37	1968	-11.84	20240118	1647	5.34	20240117	2700	-35.74	20230222	1601	8.37	20231006	4.49	N	003310	500	186 억	94577	N	N	N	N
8	20240119	140144	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	1745	14	2	0.81	1283717923	738312	6.88	1720	1776	1712	2250	1212	1731	1738.72	0.27	60011	2051	1891	1808	1648	1565	1849	1606	187	519	500	1240	1	1	35392350	618	14.19	0.90	12	2.09	123.00	1949.00	2700	20230222	-35.37	1601	20231006	8.99	1968	-11.33	20240118	1647	5.95	20240117	2700	-35.37	20230222	1601	8.99	20231006	4.49	N	003310	500	186 억	94577	N	N	N	N
9	20240119	130145	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	1727	-4	5	-0.23	1117301512	642074	5.99	1720	1776	1712	2250	1212	1731	1740.14	0.27	24553	2051	1891	1808	1648	1565	1849	1606	187	519	500	1240	1	1	35392350	611	14.04	0.89	12	1.81	123.00	1949.00	2700	20230222	-36.04	1601	20231006	7.87	1968	-12.25	20240118	1647	4.86	20240117	2700	-36.04	20230222	1601	7.87	20231006	4.49	N	003310	500	186 억	94577	N	N	N	N
10	20240119	120145	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	1742	11	2	0.64	940739555	540315	5.04	1720	1776	1712	2250	1212	1731	1741.09	0.27	34902	2051	1891	1808	1648	1565	1849	1606	187	519	500	1240	1	1	35392350	617	14.16	0.89	12	1.53	123.00	1949.00	2700	20230222	-35.48	1601	20231006	8.81	1968	-11.48	20240118	1647	5.77	20240117	2700	-35.48	20230222	1601	8.81	20231006	4.49	N	003310	500	186 억	94577	N	N	N	N
11	20240119	110144	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	1765	34	2	1.96	751349065	431834	4.03	1720	1776	1712	2250	1212	1731	1739.90	0.27	71514	2051	1891	1808	1648	1565	1849	1606	187	519	500	1240	1	1	35392350	625	14.35	0.91	12	1.22	123.00	1949.00	2700	20230222	-34.63	1601	20231006	10.24	1968	-10.32	20240118	1647	7.16	20240117	2700	-34.63	20230222	1601	10.24	20231006	4.49	N	003310	500	186 억	94577	N	N	N	N
12	20240119	100145	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	1744	13	2	0.75	448194794	259056	2.41	1720	1762	1712	2250	1212	1731	1730.11	0.27	60519	2051	1891	1808	1648	1565	1849	1606	187	519	500	1240	1	1	35392350	617	14.18	0.89	12	0.73	123.00	1949.00	2700	20230222	-35.41	1601	20231006	8.93	1968	-11.38	20240118	1647	5.89	20240117	2700	-35.41	20230222	1601	8.93	20231006	4.49	N	003310	500	186 억	94577	N	N	N	N
13	20240119	090144	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	1720	-11	5	-0.64	96033391	55839	0.52	1720	1728	1716	2250	1212	1731	1719.83	0.27	840	2051	1891	1808	1648	1565	1849	1606	187	519	500	1240	1	1	35392350	609	13.98	0.88	12	0.16	123.00	1949.00	2700	20230222	-36.30	1601	20231006	7.43	1968	-12.60	20240118	1647	4.43	20240117	2700	-36.30	20230222	1601	7.43	20231006	4.49	N	003310	500	186 억	94577	N	N	N	N
14	20240118	160144	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	1731	22	2	1.29	19908498286	10675706	675.50	1865	1968	1725	2220	1197	1709	1864.99	1.00	-256925	1779	1743	1695	1659	1611	1762	1678	187	511	500	1230	1	1	35392350	613	14.07	0.89	12	30.16	123.00	1949.00	2700	20230222	-35.89	1601	20231006	8.12	1968	-12.04	20240118	1647	5.10	20240117	2700	-35.89	20230222	1601	8.12	20231006	4.57	N	003310	500	186 억	352256	N	N	N	N
15	20240118	150143	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	1734	25	2	1.46	19535168603	10459983	661.85	1865	1968	1733	2220	1197	1709	1867.61	1.00	-269756	1779	1743	1695	1659	1611	1762	1678	187	511	500	1230	1	1	35392350	614	14.10	0.89	12	29.55	123.00	1949.00	2700	20230222	-35.78	1601	20231006	8.31	1968	-11.89	20240118	1647	5.28	20240117	2700	-35.78	20230222	1601	8.31	20231006	4.57	N	003310	500	186 억	352256	N	N	N	N
16	20240118	140144	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	1791	82	2	4.80	19069158120	10194620	645.06	1865	1968	1733	2220	1197	1709	1870.51	1.00	-270780	1779	1743	1695	1659	1611	1762	1678	187	511	500	1230	1	1	35392350	634	14.56	0.92	12	28.80	123.00	1949.00	2700	20230222	-33.67	1601	20231006	11.87	1968	-8.99	20240118	1647	8.74	20240117	2700	-33.67	20230222	1601	11.87	20231006	4.57	N	003310	500	186 억	352256	N	N	N	N
17	20240118	130144	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	1756	47	2	2.75	18189863888	9701319	613.84	1865	1968	1733	2220	1197	1709	1874.99	1.00	-269424	1779	1743	1695	1659	1611	1762	1678	187	511	500	1230	1	1	35392350	621	14.28	0.90	12	27.41	123.00	1949.00	2700	20230222	-34.96	1601	20231006	9.68	1968	-10.77	20240118	1647	6.62	20240117	2700	-34.96	20230222	1601	9.68	20231006	4.57	N	003310	500	186 억	352256	N	N	N	N
18	20240118	120144	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	1754	45	2	2.63	17911584873	9543345	603.85	1865	1968	1733	2220	1197	1709	1876.87	1.00	-275269	1779	1743	1695	1659	1611	1762	1678	187	511	500	1230	1	1	35392350	621	14.26	0.90	12	26.96	123.00	1949.00	2700	20230222	-35.04	1601	20231006	9.56	1968	-10.87	20240118	1647	6.50	20240117	2700	-35.04	20230222	1601	9.56	20231006	4.57	N	003310	500	186 억	352256	N	N	N	N
19	20240118	110144	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	1755	46	2	2.69	17355133050	9224856	583.69	1865	1968	1750	2220	1197	1709	1881.34	1.00	-273691	1779	1743	1695	1659	1611	1762	1678	187	511	500	1230	1	1	35392350	621	14.27	0.90	12	26.06	123.00	1949.00	2700	20230222	-35.00	1601	20231006	9.62	1968	-10.82	20240118	1647	6.56	20240117	2700	-35.00	20230222	1601	9.62	20231006	4.57	N	003310	500	186 억	352256	N	N	N	N
20	20240118	100145	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	1825	116	2	6.79	15249096876	8045700	509.08	1865	1968	1801	2220	1197	1709	1895.31	1.00	-258136	1779	1743	1695	1659	1611	1762	1678	187	511	500	1230	1	1	35392350	646	14.84	0.94	12	22.73	123.00	1949.00	2700	20230222	-32.41	1601	20231006	13.99	1968	-7.27	20240118	1647	10.81	20240117	2700	-32.41	20230222	1601	13.99	20231006	4.57	N	003310	500	186 억	352256	N	N	N	N
21	20240118	090143	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	1919	210	2	12.29	3398760717	1765365	111.70	1865	1960	1860	2220	1197	1709	1925.25	1.00	-69363	1779	1743	1695	1659	1611	1762	1678	187	511	500	1230	1	1	35392350	679	15.60	0.98	12	4.99	123.00	1949.00	2700	20230222	-28.93	1601	20231006	19.86	1960	-2.09	20240118	1647	16.51	20240117	2700	-28.93	20230222	1601	19.86	20231006	4.57	N	003310	500	186 억	352256	N	N	N	N
22	20240117	160143	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	1709	23	2	1.36	1745264518	1028458	383.26	1686	1731	1647	2190	1181	1686	1696.93	1.67	-240251	1731	1708	1697	1674	1663	1703	1669	187	504	500	1210	1	1	35392350	605	13.89	0.88	12	2.91	123.00	1949.00	2700	20230222	-36.70	1601	20231006	6.75	1742	-1.89	20240104	1647	3.76	20240117	2700	-36.70	20230222	1601	6.75	20231006	4.56	N	003310	500	186 억	591964	N	N	N	N
23	20240117	150144	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	1696	10	2	0.59	1542742978	909051	338.76	1686	1731	1647	2190	1181	1686	1697.09	1.67	-230651	1731	1708	1697	1674	1663	1703	1669	187	504	500	1210	1	1	35392350	600	13.79	0.87	12	2.57	123.00	1949.00	2700	20230222	-37.19	1601	20231006	5.93	1742	-2.64	20240104	1647	2.98	20240117	2700	-37.19	20230222	1601	5.93	20231006	4.56	N	003310	500	186 억	591964	N	N	N	N
24	20240117	140143	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	1651	-35	5	-2.08	524603210	312566	116.48	1686	1708	1647	2190	1181	1686	1678.38	1.67	-90013	1731	1708	1697	1674	1663	1703	1669	187	504	500	1210	1	1	35392350	584	13.42	0.85	12	0.88	123.00	1949.00	2700	20230222	-38.85	1601	20231006	3.12	1742	-5.22	20240104	1647	0.24	20240117	2700	-38.85	20230222	1601	3.12	20231006	4.56	N	003310	500	186 억	591964	N	N	N	N
25	20240117	130143	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	1656	-30	5	-1.78	450463748	267663	99.75	1686	1708	1647	2190	1181	1686	1682.95	1.67	-82174	1731	1708	1697	1674	1663	1703	1669	187	504	500	1210	1	1	35392350	586	13.46	0.85	12	0.76	123.00	1949.00	2700	20230222	-38.67	1601	20231006	3.44	1742	-4.94	20240104	1647	0.55	20240117	2700	-38.67	20230222	1601	3.44	20231006	4.56	N	003310	500	186 억	591964	N	N	N	N
26	20240117	120144	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	1684	-2	5	-0.12	288641156	170440	63.52	1686	1708	1680	2190	1181	1686	1693.51	1.67	-37697	1731	1708	1697	1674	1663	1703	1669	187	504	500	1210	1	1	35392350	596	13.69	0.86	12	0.48	123.00	1949.00	2700	20230222	-37.63	1601	20231006	5.18	1742	-3.33	20240104	1680	0.24	20240117	2700	-37.63	20230222	1601	5.18	20231006	4.56	N	003310	500	186 억	591964	N	N	N	N
27	20240117	110144	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	1688	2	2	0.12	237730592	140292	52.28	1686	1708	1680	2190	1181	1686	1694.54	1.67	-20465	1731	1708	1697	1674	1663	1703	1669	187	504	500	1210	1	1	35392350	597	13.72	0.87	12	0.40	123.00	1949.00	2700	20230222	-37.48	1601	20231006	5.43	1742	-3.10	20240104	1680	0.48	20240117	2700	-37.48	20230222	1601	5.43	20231006	4.56	N	003310	500	186 억	591964	N	N	N	N
28	20240117	100144	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	1699	13	2	0.77	147535772	87104	32.46	1686	1708	1680	2190	1181	1686	1693.79	1.67	-19728	1731	1708	1697	1674	1663	1703	1669	187	504	500	1210	1	1	35392350	601	13.81	0.87	12	0.25	123.00	1949.00	2700	20230222	-37.07	1601	20231006	6.12	1742	-2.47	20240104	1680	1.13	20240117	2700	-37.07	20230222	1601	6.12	20231006	4.56	N	003310	500	186 억	591964	N	N	N	N
29	20240117	090143	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	1683	-3	5	-0.18	4311739	2559	0.95	1686	1686	1682	2190	1181	1686	1684.93	1.67	-1992	1731	1708	1697	1674	1663	1703	1669	187	504	500	1210	1	1	35392350	596	13.68	0.86	12	0.01	123.00	1949.00	2700	20230222	-37.67	1601	20231006	5.12	1742	-3.39	20240104	1680	0.18	20240111	2700	-37.67	20230222	1601	5.12	20231006	4.56	N	003310	500	186 억	591964	N	N	N	N
30	20240116	160143	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	1686	-34	5	-1.98	453269852	267152	52.60	1703	1720	1686	2235	1204	1720	1696.68	1.83	-55506	1768	1744	1714	1690	1660	1756	1702	187	515	500	1230	1	1	35392350	597	13.71	0.87	12	0.75	123.00	1949.00	2700	20230222	-37.56	1601	20231006	5.31	1742	-3.21	20240104	1680	0.36	20240111	2700	-37.56	20230222	1601	5.31	20231006	4.64	N	003310	500	186 억	647357	N	N	N	N
31	20240116	150143	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	1688	-32	5	-1.86	407737999	240161	47.28	1703	1720	1687	2235	1204	1720	1697.75	1.83	-48442	1768	1744	1714	1690	1660	1756	1702	187	515	500	1230	1	1	35392350	597	13.72	0.87	12	0.68	123.00	1949.00	2700	20230222	-37.48	1601	20231006	5.43	1742	-3.10	20240104	1680	0.48	20240111	2700	-37.48	20230222	1601	5.43	20231006	4.64	N	003310	500	186 억	647357	N	N	N	N
32	20240116	140144	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	1698	-22	5	-1.28	344792653	202943	39.96	1703	1720	1688	2235	1204	1720	1698.94	1.83	-46730	1768	1744	1714	1690	1660	1756	1702	187	515	500	1230	1	1	35392350	601	13.80	0.87	12	0.57	123.00	1949.00	2700	20230222	-37.11	1601	20231006	6.06	1742	-2.53	20240104	1680	1.07	20240111	2700	-37.11	20230222	1601	6.06	20231006	4.64	N	003310	500	186 억	647357	N	N	N	N
33	20240116	130143	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	1704	-16	5	-0.93	289497037	170413	33.55	1703	1720	1688	2235	1204	1720	1698.77	1.83	-44285	1768	1744	1714	1690	1660	1756	1702	187	515	500	1230	1	1	35392350	603	13.85	0.87	12	0.48	123.00	1949.00	2700	20230222	-36.89	1601	20231006	6.43	1742	-2.18	20240104	1680	1.43	20240111	2700	-36.89	20230222	1601	6.43	20231006	4.64	N	003310	500	186 억	647357	N	N	N	N
34	20240116	120143	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	1700	-20	5	-1.16	260092262	153125	30.15	1703	1720	1688	2235	1204	1720	1698.54	1.83	-37379	1768	1744	1714	1690	1660	1756	1702	187	515	500	1230	1	1	35392350	602	13.82	0.87	12	0.43	123.00	1949.00	2700	20230222	-37.04	1601	20231006	6.18	1742	-2.41	20240104	1680	1.19	20240111	2700	-37.04	20230222	1601	6.18	20231006	4.64	N	003310	500	186 억	647357	N	N	N	N
35	20240116	110143	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	1696	-24	5	-1.40	243265030	143227	28.20	1703	1720	1688	2235	1204	1720	1698.43	1.83	-34454	1768	1744	1714	1690	1660	1756	1702	187	515	500	1230	1	1	35392350	600	13.79	0.87	12	0.40	123.00	1949.00	2700	20230222	-37.19	1601	20231006	5.93	1742	-2.64	20240104	1680	0.95	20240111	2700	-37.19	20230222	1601	5.93	20231006	4.64	N	003310	500	186 억	647357	N	N	N	N
36	20240116	100144	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	1695	-25	5	-1.45	192884194	113453	22.34	1703	1720	1688	2235	1204	1720	1700.09	1.83	-36214	1768	1744	1714	1690	1660	1756	1702	187	515	500	1230	1	1	35392350	600	13.78	0.87	12	0.32	123.00	1949.00	2700	20230222	-37.22	1601	20231006	5.87	1742	-2.70	20240104	1680	0.89	20240111	2700	-37.22	20230222	1601	5.87	20231006	4.64	N	003310	500	186 억	647357	N	N	N	N
37	20240116	090143	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	1704	-16	5	-0.93	24366369	14305	2.82	1703	1714	1703	2235	1204	1720	1703.14	1.83	3855	1768	1744	1714	1690	1660	1756	1702	187	515	500	1230	1	1	35392350	603	13.85	0.87	12	0.04	123.00	1949.00	2700	20230222	-36.89	1601	20231006	6.43	1742	-2.18	20240104	1680	1.43	20240111	2700	-36.89	20230222	1601	6.43	20231006	4.64	N	003310	500	186 억	647357	N	N	N	N
38	20240115	160143	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	1720	38	2	2.26	864539128	503177	199.40	1694	1738	1684	2185	1178	1682	1718.16	1.60	78679	1719	1700	1690	1671	1661	1695	1666	187	503	500	1210	1	1	35392350	609	13.98	0.88	12	1.42	123.00	1949.00	2700	20230222	-36.30	1601	20231006	7.43	1742	-1.26	20240104	1680	2.38	20240111	2700	-36.30	20230222	1601	7.43	20231006	4.65	N	003310	500	186 억	567098	N	N	N	N
39	20240115	150144	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	1716	34	2	2.02	819318520	476854	188.97	1694	1738	1684	2185	1178	1682	1718.17	1.60	80048	1719	1700	1690	1671	1661	1695	1666	187	503	500	1210	1	1	35392350	607	13.95	0.88	12	1.35	123.00	1949.00	2700	20230222	-36.44	1601	20231006	7.18	1742	-1.49	20240104	1680	2.14	20240111	2700	-36.44	20230222	1601	7.18	20231006	4.65	N	003310	500	186 억	567098	N	N	N	N
40	20240115	140143	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	1718	36	2	2.14	786083715	457493	181.29	1694	1738	1684	2185	1178	1682	1718.24	1.60	83707	1719	1700	1690	1671	1661	1695	1666	187	503	500	1210	1	1	35392350	608	13.97	0.88	12	1.29	123.00	1949.00	2700	20230222	-36.37	1601	20231006	7.31	1742	-1.38	20240104	1680	2.26	20240111	2700	-36.37	20230222	1601	7.31	20231006	4.65	N	003310	500	186 억	567098	N	N	N	N
41	20240115	130143	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	1722	40	2	2.38	742656380	432179	171.26	1694	1738	1684	2185	1178	1682	1718.40	1.60	83406	1719	1700	1690	1671	1661	1695	1666	187	503	500	1210	1	1	35392350	609	14.00	0.88	12	1.22	123.00	1949.00	2700	20230222	-36.22	1601	20231006	7.56	1742	-1.15	20240104	1680	2.50	20240111	2700	-36.22	20230222	1601	7.56	20231006	4.65	N	003310	500	186 억	567098	N	N	N	N
42	20240115	120143	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	1717	35	2	2.08	704880604	410171	162.54	1694	1738	1684	2185	1178	1682	1718.50	1.60	83366	1719	1700	1690	1671	1661	1695	1666	187	503	500	1210	1	1	35392350	608	13.96	0.88	12	1.16	123.00	1949.00	2700	20230222	-36.41	1601	20231006	7.25	1742	-1.44	20240104	1680	2.20	20240111	2700	-36.41	20230222	1601	7.25	20231006	4.65	N	003310	500	186 억	567098	N	N	N	N
43	20240115	110142	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	1724	42	2	2.50	348358558	203802	80.76	1694	1725	1684	2185	1178	1682	1709.30	1.60	49969	1719	1700	1690	1671	1661	1695	1666	187	503	500	1210	1	1	35392350	610	14.02	0.88	12	0.58	123.00	1949.00	2700	20230222	-36.15	1601	20231006	7.68	1742	-1.03	20240104	1680	2.62	20240111	2700	-36.15	20230222	1601	7.68	20231006	4.65	N	003310	500	186 억	567098	N	N	N	N
44	20240115	100143	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	1700	18	2	1.07	94009135	55416	21.96	1694	1705	1684	2185	1178	1682	1696.43	1.60	-7582	1719	1700	1690	1671	1661	1695	1666	187	503	500	1210	1	1	35392350	602	13.82	0.87	12	0.16	123.00	1949.00	2700	20230222	-37.04	1601	20231006	6.18	1742	-2.41	20240104	1680	1.19	20240111	2700	-37.04	20230222	1601	6.18	20231006	4.65	N	003310	500	186 억	567098	N	N	N	N
45	20240115	090144	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	1695	13	2	0.77	5235346	3090	1.22	1694	1695	1694	2185	1178	1682	1694.29	1.60	-866	1719	1700	1690	1671	1661	1695	1666	187	503	500	1210	1	1	35392350	600	13.78	0.87	12	0.01	123.00	1949.00	2700	20230222	-37.22	1601	20231006	5.87	1742	-2.70	20240104	1680	0.89	20240111	2700	-37.22	20230222	1601	5.87	20231006	4.65	N	003310	500	186 억	567098	N	N	N	N
46	20240112	160143	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	1682	-4	5	-0.24	425309109	251309	222.61	1694	1709	1680	2190	1181	1686	1692.40	1.59	4891	1703	1694	1687	1678	1671	1699	1683	187	504	500	1210	1	1	35392350	595	13.67	0.86	12	0.71	123.00	1949.00	2700	20230222	-37.70	1601	20231006	5.06	1742	-3.44	20240104	1680	0.12	20240112	2700	-37.70	20230222	1601	5.06	20231006	4.63	N	003310	500	186 억	561300	N	N	N	N
47	20240112	150143	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	1690	4	2	0.24	393858785	232625	206.06	1694	1709	1680	2190	1181	1686	1693.11	1.59	5459	1703	1694	1687	1678	1671	1699	1683	187	504	500	1210	1	1	35392350	598	13.74	0.87	12	0.66	123.00	1949.00	2700	20230222	-37.41	1601	20231006	5.56	1742	-2.99	20240104	1680	0.60	20240112	2700	-37.41	20230222	1601	5.56	20231006	4.63	N	003310	500	186 억	561300	N	N	N	N
48	20240112	140143	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	1694	8	2	0.47	363270299	214527	190.03	1694	1709	1680	2190	1181	1686	1693.35	1.59	8517	1703	1694	1687	1678	1671	1699	1683	187	504	500	1210	1	1	35392350	600	13.77	0.87	12	0.61	123.00	1949.00	2700	20230222	-37.26	1601	20231006	5.81	1742	-2.76	20240104	1680	0.83	20240112	2700	-37.26	20230222	1601	5.81	20231006	4.63	N	003310	500	186 억	561300	N	N	N	N
49	20240112	130142	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	1696	10	2	0.59	327621660	193458	171.36	1694	1709	1680	2190	1181	1686	1693.50	1.59	10937	1703	1694	1687	1678	1671	1699	1683	187	504	500	1210	1	1	35392350	600	13.79	0.87	12	0.55	123.00	1949.00	2700	20230222	-37.19	1601	20231006	5.93	1742	-2.64	20240104	1680	0.95	20240112	2700	-37.19	20230222	1601	5.93	20231006	4.63	N	003310	500	186 억	561300	N	N	N	N
50	20240112	120143	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	1691	5	2	0.30	192629083	114099	101.07	1694	1706	1680	2190	1181	1686	1688.26	1.59	-10052	1703	1694	1687	1678	1671	1699	1683	187	504	500	1210	1	1	35392350	598	13.75	0.87	12	0.32	123.00	1949.00	2700	20230222	-37.37	1601	20231006	5.62	1742	-2.93	20240104	1680	0.65	20240112	2700	-37.37	20230222	1601	5.62	20231006	4.63	N	003310	500	186 억	561300	N	N	N	N
51	20240112	110142	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	1690	4	2	0.24	174602944	103442	91.63	1694	1706	1680	2190	1181	1686	1687.93	1.59	-9325	1703	1694	1687	1678	1671	1699	1683	187	504	500	1210	1	1	35392350	598	13.74	0.87	12	0.29	123.00	1949.00	2700	20230222	-37.41	1601	20231006	5.56	1742	-2.99	20240104	1680	0.60	20240112	2700	-37.41	20230222	1601	5.56	20231006	4.63	N	003310	500	186 억	561300	N	N	N	N
52	20240112	100143	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	1687	1	2	0.06	90567011	53825	47.68	1694	1694	1680	2190	1181	1686	1682.62	1.59	-17699	1703	1694	1687	1678	1671	1699	1683	187	504	500	1210	1	1	35392350	597	13.72	0.87	12	0.15	123.00	1949.00	2700	20230222	-37.52	1601	20231006	5.37	1742	-3.16	20240104	1680	0.42	20240112	2700	-37.52	20230222	1601	5.37	20231006	4.63	N	003310	500	186 억	561300	N	N	N	N
53	20240112	090143	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	1688	2	2	0.12	1991018	1178	1.04	1694	1694	1687	2190	1181	1686	1690.17	1.59	-820	1703	1694	1687	1678	1671	1699	1683	187	504	500	1210	1	1	35392350	597	13.72	0.87	12	0.00	123.00	1949.00	2700	20230222	-37.48	1601	20231006	5.43	1742	-3.10	20240104	1680	0.48	20240111	2700	-37.48	20230222	1601	5.43	20231006	4.63	N	003310	500	186 억	561300	N	N	N	N
54	20240111	160142	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	1686	-1	5	-0.06	189422383	112354	59.40	1680	1696	1680	2190	1181	1687	1685.94	1.58	1509	1717	1701	1693	1677	1669	1698	1674	187	503	500	1210	1	1	35392350	597	13.71	0.87	12	0.32	123.00	1949.00	2700	20230222	-37.56	1601	20231006	5.31	1742	-3.21	20240104	1680	0.36	20240111	2700	-37.56	20230222	1601	5.31	20231006	4.61	N	003310	500	186 억	559821	N	N	N	N
55	20240111	150143	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	1685	-2	5	-0.12	167084589	99107	52.40	1680	1696	1680	2190	1181	1687	1685.90	1.58	1985	1717	1701	1693	1677	1669	1698	1674	187	503	500	1210	1	1	35392350	596	13.70	0.86	12	0.28	123.00	1949.00	2700	20230222	-37.59	1601	20231006	5.25	1742	-3.27	20240104	1680	0.30	20240111	2700	-37.59	20230222	1601	5.25	20231006	4.61	N	003310	500	186 억	559821	N	N	N	N
56	20240111	140143	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	1685	-2	5	-0.12	145389964	86229	45.59	1680	1696	1680	2190	1181	1687	1686.09	1.58	2194	1717	1701	1693	1677	1669	1698	1674	187	503	500	1210	1	1	35392350	596	13.70	0.86	12	0.24	123.00	1949.00	2700	20230222	-37.59	1601	20231006	5.25	1742	-3.27	20240104	1680	0.30	20240111	2700	-37.59	20230222	1601	5.25	20231006	4.61	N	003310	500	186 억	559821	N	N	N	N
57	20240111	130142	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	1689	2	2	0.12	119313615	70764	37.41	1680	1696	1680	2190	1181	1687	1686.08	1.58	3081	1717	1701	1693	1677	1669	1698	1674	187	503	500	1210	1	1	35392350	598	13.73	0.87	12	0.20	123.00	1949.00	2700	20230222	-37.44	1601	20231006	5.50	1742	-3.04	20240104	1680	0.54	20240111	2700	-37.44	20230222	1601	5.50	20231006	4.61	N	003310	500	186 억	559821	N	N	N	N
58	20240111	120143	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	1692	5	2	0.30	92124103	54656	28.90	1680	1696	1680	2190	1181	1687	1685.53	1.58	3135	1717	1701	1693	1677	1669	1698	1674	187	503	500	1210	1	1	35392350	599	13.76	0.87	12	0.15	123.00	1949.00	2700	20230222	-37.33	1601	20231006	5.68	1742	-2.87	20240104	1680	0.71	20240111	2700	-37.33	20230222	1601	5.68	20231006	4.61	N	003310	500	186 억	559821	N	N	N	N
59	20240111	110143	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	1689	2	2	0.12	82457573	48944	25.88	1680	1696	1680	2190	1181	1687	1684.73	1.58	3357	1717	1701	1693	1677	1669	1698	1674	187	503	500	1210	1	1	35392350	598	13.73	0.87	12	0.14	123.00	1949.00	2700	20230222	-37.44	1601	20231006	5.50	1742	-3.04	20240104	1680	0.54	20240111	2700	-37.44	20230222	1601	5.50	20231006	4.61	N	003310	500	186 억	559821	N	N	N	N
60	20240111	100143	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	1688	1	2	0.06	61964992	36798	19.45	1680	1696	1680	2190	1181	1687	1683.92	1.58	6194	1717	1701	1693	1677	1669	1698	1674	187	503	500	1210	1	1	35392350	597	13.72	0.87	12	0.10	123.00	1949.00	2700	20230222	-37.48	1601	20231006	5.43	1742	-3.10	20240104	1680	0.48	20240111	2700	-37.48	20230222	1601	5.43	20231006	4.61	N	003310	500	186 억	559821	N	N	N	N
61	20240111	090142	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	1687	0	3	0.00	29233540	17398	9.20	1680	1687	1680	2190	1181	1687	1680.28	1.58	3316	1717	1701	1693	1677	1669	1698	1674	187	503	500	1210	1	1	35392350	597	13.72	0.87	12	0.05	123.00	1949.00	2700	20230222	-37.52	1601	20231006	5.37	1742	-3.16	20240104	1680	0.42	20240111	2700	-37.52	20230222	1601	5.37	20231006	4.61	N	003310	500	186 억	559821	N	N	N	N
62	20240110	160142	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	1687	-13	5	-0.76	319952532	188797	150.86	1700	1709	1685	2210	1190	1700	1694.69	1.76	-62303	1710	1704	1700	1694	1690	1703	1693	187	510	500	1220	1	1	35392350	597	13.72	0.87	12	0.53	123.00	1949.00	2700	20230222	-37.52	1601	20231006	5.37	1742	-3.16	20240104	1685	0.12	20240110	2700	-37.52	20230222	1601	5.37	20231006	4.61	N	003310	500	186 억	622154	N	N	N	N
63	20240110	150142	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	1688	-12	5	-0.71	299789914	176843	141.31	1700	1709	1685	2210	1190	1700	1695.23	1.76	-58260	1710	1704	1700	1694	1690	1703	1693	187	510	500	1220	1	1	35392350	597	13.72	0.87	12	0.50	123.00	1949.00	2700	20230222	-37.48	1601	20231006	5.43	1742	-3.10	20240104	1685	0.18	20240110	2700	-37.48	20230222	1601	5.43	20231006	4.61	N	003310	500	186 억	622154	N	N	N	N
64	20240110	140143	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	1690	-10	5	-0.59	252816217	149013	119.07	1700	1709	1689	2210	1190	1700	1696.61	1.76	-42251	1710	1704	1700	1694	1690	1703	1693	187	510	500	1220	1	1	35392350	598	13.74	0.87	12	0.42	123.00	1949.00	2700	20230222	-37.41	1601	20231006	5.56	1742	-2.99	20240104	1686	0.24	20240104	2700	-37.41	20230222	1601	5.56	20231006	4.61	N	003310	500	186 억	622154	N	N	N	N
65	20240110	130142	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	1695	-5	5	-0.29	185308516	109104	87.18	1700	1709	1693	2210	1190	1700	1698.46	1.76	-27095	1710	1704	1700	1694	1690	1703	1693	187	510	500	1220	1	1	35392350	600	13.78	0.87	12	0.31	123.00	1949.00	2700	20230222	-37.22	1601	20231006	5.87	1742	-2.70	20240104	1686	0.53	20240104	2700	-37.22	20230222	1601	5.87	20231006	4.61	N	003310	500	186 억	622154	N	N	N	N
66	20240110	120142	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	1698	-2	5	-0.12	159525954	93887	75.02	1700	1709	1694	2210	1190	1700	1699.13	1.76	-15527	1710	1704	1700	1694	1690	1703	1693	187	510	500	1220	1	1	35392350	601	13.80	0.87	12	0.27	123.00	1949.00	2700	20230222	-37.11	1601	20231006	6.06	1742	-2.53	20240104	1686	0.71	20240104	2700	-37.11	20230222	1601	6.06	20231006	4.61	N	003310	500	186 억	622154	N	N	N	N
67	20240110	110142	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	1699	-1	5	-0.06	150275953	88435	70.66	1700	1709	1694	2210	1190	1700	1699.28	1.76	-15496	1710	1704	1700	1694	1690	1703	1693	187	510	500	1220	1	1	35392350	601	13.81	0.87	12	0.25	123.00	1949.00	2700	20230222	-37.07	1601	20231006	6.12	1742	-2.47	20240104	1686	0.77	20240104	2700	-37.07	20230222	1601	6.12	20231006	4.61	N	003310	500	186 억	622154	N	N	N	N
68	20240110	100142	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	1700	0	3	0.00	120142960	70705	56.50	1700	1709	1694	2210	1190	1700	1699.21	1.76	-12244	1710	1704	1700	1694	1690	1703	1693	187	510	500	1220	1	1	35392350	602	13.82	0.87	12	0.20	123.00	1949.00	2700	20230222	-37.04	1601	20231006	6.18	1742	-2.41	20240104	1686	0.83	20240104	2700	-37.04	20230222	1601	6.18	20231006	4.61	N	003310	500	186 억	622154	N	N	N	N
69	20240110	090143	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	1700	0	3	0.00	6356300	3739	2.99	1700	1700	1700	2210	1190	1700	1700.00	1.76	0	1710	1704	1700	1694	1690	1703	1693	187	510	500	1220	1	1	35392350	602	13.82	0.87	12	0.01	123.00	1949.00	2700	20230222	-37.04	1601	20231006	6.18	1742	-2.41	20240104	1686	0.83	20240104	2700	-37.04	20230222	1601	6.18	20231006	4.61	N	003310	500	186 억	622154	N	N	N	N
70	20240109	160142	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	1700	-1	5	-0.06	212807068	125148	93.55	1703	1706	1696	2210	1191	1701	1700.44	1.66	33042	1715	1708	1703	1696	1691	1705	1693	187	509	500	1220	1	1	35392350	602	13.82	0.87	12	0.35	123.00	1949.00	2700	20230222	-37.04	1601	20231006	6.18	1742	-2.41	20240104	1686	0.83	20240104	2700	-37.04	20230222	1601	6.18	20231006	4.59	N	003310	500	186 억	589112	N	N	N	N
71	20240109	150142	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	1702	1	2	0.06	194536924	114404	85.52	1703	1706	1696	2210	1191	1701	1700.44	1.66	31173	1715	1708	1703	1696	1691	1705	1693	187	509	500	1220	1	1	35392350	602	13.84	0.87	12	0.32	123.00	1949.00	2700	20230222	-36.96	1601	20231006	6.31	1742	-2.30	20240104	1686	0.95	20240104	2700	-36.96	20230222	1601	6.31	20231006	4.59	N	003310	500	186 억	589112	N	N	N	N
72	20240109	140142	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	1700	-1	5	-0.06	185037351	108823	81.35	1703	1706	1696	2210	1191	1701	1700.35	1.66	29602	1715	1708	1703	1696	1691	1705	1693	187	509	500	1220	1	1	35392350	602	13.82	0.87	12	0.31	123.00	1949.00	2700	20230222	-37.04	1601	20231006	6.18	1742	-2.41	20240104	1686	0.83	20240104	2700	-37.04	20230222	1601	6.18	20231006	4.59	N	003310	500	186 억	589112	N	N	N	N
73	20240109	130142	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	1699	-2	5	-0.12	174084180	102387	76.54	1703	1706	1696	2210	1191	1701	1700.26	1.66	27217	1715	1708	1703	1696	1691	1705	1693	187	509	500	1220	1	1	35392350	601	13.81	0.87	12	0.29	123.00	1949.00	2700	20230222	-37.07	1601	20231006	6.12	1742	-2.47	20240104	1686	0.77	20240104	2700	-37.07	20230222	1601	6.12	20231006	4.59	N	003310	500	186 억	589112	N	N	N	N
74	20240109	120143	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	1698	-3	5	-0.18	95137307	55956	41.83	1703	1706	1696	2210	1191	1701	1700.22	1.66	-5771	1715	1708	1703	1696	1691	1705	1693	187	509	500	1220	1	1	35392350	601	13.80	0.87	12	0.16	123.00	1949.00	2700	20230222	-37.11	1601	20231006	6.06	1742	-2.53	20240104	1686	0.71	20240104	2700	-37.11	20230222	1601	6.06	20231006	4.59	N	003310	500	186 억	589112	N	N	N	N
75	20240109	110142	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	1703	2	2	0.12	66495827	39108	29.23	1703	1706	1696	2210	1191	1701	1700.31	1.66	-6148	1715	1708	1703	1696	1691	1705	1693	187	509	500	1220	1	1	35392350	603	13.85	0.87	12	0.11	123.00	1949.00	2700	20230222	-36.93	1601	20231006	6.37	1742	-2.24	20240104	1686	1.01	20240104	2700	-36.93	20230222	1601	6.37	20231006	4.59	N	003310	500	186 억	589112	N	N	N	N
76	20240109	100142	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	1701	0	3	0.00	43915528	25825	19.30	1703	1706	1696	2210	1191	1701	1700.50	1.66	-6377	1715	1708	1703	1696	1691	1705	1693	187	509	500	1220	1	1	35392350	602	13.83	0.87	12	0.07	123.00	1949.00	2700	20230222	-37.00	1601	20231006	6.25	1742	-2.35	20240104	1686	0.89	20240104	2700	-37.00	20230222	1601	6.25	20231006	4.59	N	003310	500	186 억	589112	N	N	N	N
77	20240109	090142	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	1699	-2	5	-0.12	9290002	5458	4.08	1703	1706	1699	2210	1191	1701	1702.09	1.66	-338	1715	1708	1703	1696	1691	1705	1693	187	509	500	1220	1	1	35392350	601	13.81	0.87	12	0.02	123.00	1949.00	2700	20230222	-37.07	1601	20231006	6.12	1742	-2.47	20240104	1686	0.77	20240104	2700	-37.07	20230222	1601	6.12	20231006	4.59	N	003310	500	186 억	589112	N	N	N	N
78	20240108	160142	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	1701	-4	5	-0.23	226191207	132833	130.93	1707	1710	1698	2215	1194	1705	1702.82	1.65	6124	1721	1712	1706	1697	1691	1710	1695	187	510	500	1220	1	1	35392350	602	13.83	0.87	12	0.38	123.00	1949.00	2700	20230222	-37.00	1601	20231006	6.25	1742	-2.35	20240104	1686	0.89	20240104	2700	-37.00	20230222	1601	6.25	20231006	4.56	N	003310	500	186 억	582988	N	N	N	N
79	20240108	150142	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	1701	-4	5	-0.23	210498487	123603	121.83	1707	1710	1698	2215	1194	1705	1703.02	1.65	6124	1721	1712	1706	1697	1691	1710	1695	187	510	500	1220	1	1	35392350	602	13.83	0.87	12	0.35	123.00	1949.00	2700	20230222	-37.00	1601	20231006	6.25	1742	-2.35	20240104	1686	0.89	20240104	2700	-37.00	20230222	1601	6.25	20231006	4.56	N	003310	500	186 억	582988	N	N	N	N
80	20240108	140142	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	1702	-3	5	-0.18	198019748	116265	114.60	1707	1710	1698	2215	1194	1705	1703.18	1.65	6223	1721	1712	1706	1697	1691	1710	1695	187	510	500	1220	1	1	35392350	602	13.84	0.87	12	0.33	123.00	1949.00	2700	20230222	-36.96	1601	20231006	6.31	1742	-2.30	20240104	1686	0.95	20240104	2700	-36.96	20230222	1601	6.31	20231006	4.56	N	003310	500	186 억	582988	N	N	N	N
81	20240108	130141	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	1704	-1	5	-0.06	146756154	86129	84.90	1707	1710	1698	2215	1194	1705	1703.91	1.65	6330	1721	1712	1706	1697	1691	1710	1695	187	510	500	1220	1	1	35392350	603	13.85	0.87	12	0.24	123.00	1949.00	2700	20230222	-36.89	1601	20231006	6.43	1742	-2.18	20240104	1686	1.07	20240104	2700	-36.89	20230222	1601	6.43	20231006	4.56	N	003310	500	186 억	582988	N	N	N	N
82	20240108	120142	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	1707	2	2	0.12	108615604	63743	62.83	1707	1710	1698	2215	1194	1705	1703.96	1.65	6330	1721	1712	1706	1697	1691	1710	1695	187	510	500	1220	1	1	35392350	604	13.88	0.88	12	0.18	123.00	1949.00	2700	20230222	-36.78	1601	20231006	6.62	1742	-2.01	20240104	1686	1.25	20240104	2700	-36.78	20230222	1601	6.62	20231006	4.56	N	003310	500	186 억	582988	N	N	N	N
83	20240108	110142	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	1710	5	2	0.29	98187816	57633	56.81	1707	1710	1698	2215	1194	1705	1703.67	1.65	5541	1721	1712	1706	1697	1691	1710	1695	187	510	500	1220	1	1	35392350	605	13.90	0.88	12	0.16	123.00	1949.00	2700	20230222	-36.67	1601	20231006	6.81	1742	-1.84	20240104	1686	1.42	20240104	2700	-36.67	20230222	1601	6.81	20231006	4.56	N	003310	500	186 억	582988	N	N	N	N
84	20240108	100144	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	1710	5	2	0.29	69418661	40778	40.19	1707	1710	1698	2215	1194	1705	1702.36	1.65	2115	1721	1712	1706	1697	1691	1710	1695	187	510	500	1220	1	1	35392350	605	13.90	0.88	12	0.12	123.00	1949.00	2700	20230222	-36.67	1601	20231006	6.81	1742	-1.84	20240104	1686	1.42	20240104	2700	-36.67	20230222	1601	6.81	20231006	4.56	N	003310	500	186 억	582988	N	N	N	N
85	20240108	090142	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	1702	-3	5	-0.18	13173920	7746	7.64	1707	1707	1698	2215	1194	1705	1700.74	1.65	-7491	1721	1712	1706	1697	1691	1710	1695	187	510	500	1220	1	1	35392350	602	13.84	0.87	12	0.02	123.00	1949.00	2700	20230222	-36.96	1601	20231006	6.31	1742	-2.30	20240104	1686	0.95	20240104	2700	-36.96	20230222	1601	6.31	20231006	4.56	N	003310	500	186 억	582988	N	N	N	N
86	20240105	160142	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	1705	-10	5	-0.58	172883152	101351	29.88	1715	1715	1700	2225	1201	1715	1705.78	1.71	-24101	1770	1742	1714	1686	1658	1756	1700	187	510	500	1230	1	1	35392350	603	13.86	0.87	12	0.29	123.00	1949.00	2700	20230222	-36.85	1601	20231006	6.50	1742	-2.12	20240104	1686	1.13	20240104	2700	-36.85	20230222	1601	6.50	20231006	4.75	N	003310	500	186 억	606975	N	N	N	N
87	20240105	150142	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	1703	-12	5	-0.70	165115417	96791	28.54	1715	1715	1700	2225	1201	1715	1705.89	1.71	-22972	1770	1742	1714	1686	1658	1756	1700	187	510	500	1230	1	1	35392350	603	13.85	0.87	12	0.27	123.00	1949.00	2700	20230222	-36.93	1601	20231006	6.37	1742	-2.24	20240104	1686	1.01	20240104	2700	-36.93	20230222	1601	6.37	20231006	4.75	N	003310	500	186 억	606975	N	N	N	N
88	20240105	140142	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	1705	-10	5	-0.58	104987444	61464	18.12	1715	1715	1705	2225	1201	1715	1708.10	1.71	-12491	1770	1742	1714	1686	1658	1756	1700	187	510	500	1230	1	1	35392350	603	13.86	0.87	12	0.17	123.00	1949.00	2700	20230222	-36.85	1601	20231006	6.50	1742	-2.12	20240104	1686	1.13	20240104	2700	-36.85	20230222	1601	6.50	20231006	4.75	N	003310	500	186 억	606975	N	N	N	N
89	20240105	130142	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	1710	-5	5	-0.29	91207891	53387	15.74	1715	1715	1706	2225	1201	1715	1708.42	1.71	-8693	1770	1742	1714	1686	1658	1756	1700	187	510	500	1230	1	1	35392350	605	13.90	0.88	12	0.15	123.00	1949.00	2700	20230222	-36.67	1601	20231006	6.81	1742	-1.84	20240104	1686	1.42	20240104	2700	-36.67	20230222	1601	6.81	20231006	4.75	N	003310	500	186 억	606975	N	N	N	N
90	20240105	120142	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	1708	-7	5	-0.41	70469161	41239	12.16	1715	1715	1706	2225	1201	1715	1708.78	1.71	-8123	1770	1742	1714	1686	1658	1756	1700	187	510	500	1230	1	1	35392350	605	13.89	0.88	12	0.12	123.00	1949.00	2700	20230222	-36.74	1601	20231006	6.68	1742	-1.95	20240104	1686	1.30	20240104	2700	-36.74	20230222	1601	6.68	20231006	4.75	N	003310	500	186 억	606975	N	N	N	N
91	20240105	110141	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	1711	-4	5	-0.23	64290640	37622	11.09	1715	1715	1706	2225	1201	1715	1708.84	1.71	-8123	1770	1742	1714	1686	1658	1756	1700	187	510	500	1230	1	1	35392350	606	13.91	0.88	12	0.11	123.00	1949.00	2700	20230222	-36.63	1601	20231006	6.87	1742	-1.78	20240104	1686	1.48	20240104	2700	-36.63	20230222	1601	6.87	20231006	4.75	N	003310	500	186 억	606975	N	N	N	N
92	20240105	100142	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	1709	-6	5	-0.35	43242306	25292	7.46	1715	1715	1706	2225	1201	1715	1709.70	1.71	-7136	1770	1742	1714	1686	1658	1756	1700	187	510	500	1230	1	1	35392350	605	13.89	0.88	12	0.07	123.00	1949.00	2700	20230222	-36.70	1601	20231006	6.75	1742	-1.89	20240104	1686	1.36	20240104	2700	-36.70	20230222	1601	6.75	20231006	4.75	N	003310	500	186 억	606975	N	N	N	N
93	20240105	090142	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	1715	0	3	0.00	5867348	3422	1.01	1715	1715	1710	2225	1201	1715	1714.58	1.71	-608	1770	1742	1714	1686	1658	1756	1700	187	510	500	1230	1	1	35392350	607	13.94	0.88	12	0.01	123.00	1949.00	2700	20230222	-36.48	1601	20231006	7.12	1742	-1.55	20240104	1686	1.72	20240104	2700	-36.48	20230222	1601	7.12	20231006	4.75	N	003310	500	186 억	606975	N	N	N	N
94	20240104	160141	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	1715	16	2	0.94	581287683	338239	186.40	1686	1742	1686	2205	1190	1699	1718.57	1.77	-18878	1713	1706	1699	1692	1685	1702	1688	187	506	500	1220	1	1	35392350	607	13.94	0.88	12	0.96	123.00	1949.00	2700	20230222	-36.48	1601	20231006	7.12	1742	-1.55	20240104	1686	1.72	20240104	2700	-36.48	20230222	1601	7.12	20231006	4.77	N	003310	500	186 억	625925	N	N	N	N
95	20240104	150142	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	1714	15	2	0.88	557644605	324419	178.78	1686	1742	1686	2205	1190	1699	1718.90	1.77	-19054	1713	1706	1699	1692	1685	1702	1688	187	506	500	1220	1	1	35392350	607	13.93	0.88	12	0.92	123.00	1949.00	2700	20230222	-36.52	1601	20231006	7.06	1742	-1.61	20240104	1686	1.66	20240104	2700	-36.52	20230222	1601	7.06	20231006	4.77	N	003310	500	186 억	625925	N	N	N	N
96	20240104	140142	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	1712	13	2	0.77	543415098	316111	174.20	1686	1742	1686	2205	1190	1699	1719.06	1.77	-18255	1713	1706	1699	1692	1685	1702	1688	187	506	500	1220	1	1	35392350	606	13.92	0.88	12	0.89	123.00	1949.00	2700	20230222	-36.59	1601	20231006	6.93	1742	-1.72	20240104	1686	1.54	20240104	2700	-36.59	20230222	1601	6.93	20231006	4.77	N	003310	500	186 억	625925	N	N	N	N
97	20240104	130142	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	1716	17	2	1.00	510808080	297052	163.70	1686	1742	1686	2205	1190	1699	1719.59	1.77	-18901	1713	1706	1699	1692	1685	1702	1688	187	506	500	1220	1	1	35392350	607	13.95	0.88	12	0.84	123.00	1949.00	2700	20230222	-36.44	1601	20231006	7.18	1742	-1.49	20240104	1686	1.78	20240104	2700	-36.44	20230222	1601	7.18	20231006	4.77	N	003310	500	186 억	625925	N	N	N	N
98	20240104	120141	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	1721	22	2	1.29	465815283	270893	149.28	1686	1742	1686	2205	1190	1699	1719.55	1.77	-18971	1713	1706	1699	1692	1685	1702	1688	187	506	500	1220	1	1	35392350	609	13.99	0.88	12	0.77	123.00	1949.00	2700	20230222	-36.26	1601	20231006	7.50	1742	-1.21	20240104	1686	2.08	20240104	2700	-36.26	20230222	1601	7.50	20231006	4.77	N	003310	500	186 억	625925	N	N	N	N
99	20240104	110141	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	1705	6	2	0.35	117521410	69321	38.20	1686	1706	1686	2205	1190	1699	1695.32	1.77	-5592	1713	1706	1699	1692	1685	1702	1688	187	506	500	1220	1	1	35392350	603	13.86	0.87	12	0.20	123.00	1949.00	2700	20230222	-36.85	1601	20231006	6.50	1713	-0.47	20240102	1686	1.13	20240104	2700	-36.85	20230222	1601	6.50	20231006	4.77	N	003310	500	186 억	625925	N	N	N	N
100	20240104	100141	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	1693	-6	5	-0.35	53488172	31609	17.42	1686	1705	1686	2205	1190	1699	1692.18	1.77	-13725	1713	1706	1699	1692	1685	1702	1688	187	506	500	1220	1	1	35392350	599	13.76	0.87	12	0.09	123.00	1949.00	2700	20230222	-37.30	1601	20231006	5.75	1713	-1.17	20240102	1686	0.42	20240104	2700	-37.30	20230222	1601	5.75	20231006	4.77	N	003310	500	186 억	625925	N	N	N	N
101	20240104	090142	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	1699	0	3	0.00	2473491	1467	0.81	1686	1699	1686	2205	1190	1699	1686.09	1.77	57	1713	1706	1699	1692	1685	1702	1688	187	506	500	1220	1	1	35392350	601	13.81	0.87	12	0.00	123.00	1949.00	2700	20230222	-37.07	1601	20231006	6.12	1713	-0.82	20240102	1686	0.77	20240104	2700	-37.07	20230222	1601	6.12	20231006	4.77	N	003310	500	186 억	625925	N	N	N	N
102	20240103	160141	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	1699	-8	5	-0.47	295558978	174158	145.96	1701	1706	1692	2215	1195	1707	1697.07	1.78	-3514	1726	1716	1703	1693	1680	1710	1687	187	508	500	1220	1	1	35392350	601	13.81	0.87	12	0.49	123.00	1949.00	2700	20230222	-37.07	1601	20231006	6.12	1713	-0.82	20240102	1690	0.53	20240102	2700	-37.07	20230222	1601	6.12	20231006	4.77	N	003310	500	186 억	629439	N	N	N	N
103	20240103	150140	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	1696	-11	5	-0.64	283085340	166798	139.80	1701	1706	1692	2215	1195	1707	1697.17	1.78	-3510	1726	1716	1703	1693	1680	1710	1687	187	508	500	1220	1	1	35392350	600	13.79	0.87	12	0.47	123.00	1949.00	2700	20230222	-37.19	1601	20231006	5.93	1713	-0.99	20240102	1690	0.36	20240102	2700	-37.19	20230222	1601	5.93	20231006	4.77	N	003310	500	186 억	629439	N	N	N	N
104	20240103	140141	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	1695	-12	5	-0.70	228842494	134789	112.97	1701	1706	1692	2215	1195	1707	1697.78	1.78	-3516	1726	1716	1703	1693	1680	1710	1687	187	508	500	1220	1	1	35392350	600	13.78	0.87	12	0.38	123.00	1949.00	2700	20230222	-37.22	1601	20231006	5.87	1713	-1.05	20240102	1690	0.30	20240102	2700	-37.22	20230222	1601	5.87	20231006	4.77	N	003310	500	186 억	629439	N	N	N	N
105	20240103	130141	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	1696	-11	5	-0.64	145595442	85676	71.81	1701	1706	1696	2215	1195	1707	1699.37	1.78	-3640	1726	1716	1703	1693	1680	1710	1687	187	508	500	1220	1	1	35392350	600	13.79	0.87	12	0.24	123.00	1949.00	2700	20230222	-37.19	1601	20231006	5.93	1713	-0.99	20240102	1690	0.36	20240102	2700	-37.19	20230222	1601	5.93	20231006	4.77	N	003310	500	186 억	629439	N	N	N	N
106	20240103	120142	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	1702	-5	5	-0.29	114972535	67643	56.69	1701	1706	1696	2215	1195	1707	1699.70	1.78	-3649	1726	1716	1703	1693	1680	1710	1687	187	508	500	1220	1	1	35392350	602	13.84	0.87	12	0.19	123.00	1949.00	2700	20230222	-36.96	1601	20231006	6.31	1713	-0.64	20240102	1690	0.71	20240102	2700	-36.96	20230222	1601	6.31	20231006	4.77	N	003310	500	186 억	629439	N	N	N	N
107	20240103	110142	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	1699	-8	5	-0.47	108750504	63985	53.63	1701	1706	1696	2215	1195	1707	1699.62	1.78	-3649	1726	1716	1703	1693	1680	1710	1687	187	508	500	1220	1	1	35392350	601	13.81	0.87	12	0.18	123.00	1949.00	2700	20230222	-37.07	1601	20231006	6.12	1713	-0.82	20240102	1690	0.53	20240102	2700	-37.07	20230222	1601	6.12	20231006	4.77	N	003310	500	186 억	629439	N	N	N	N
108	20240103	100141	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	1698	-9	5	-0.53	82960854	48800	40.90	1701	1706	1697	2215	1195	1707	1700.02	1.78	-1593	1726	1716	1703	1693	1680	1710	1687	187	508	500	1220	1	1	35392350	601	13.80	0.87	12	0.14	123.00	1949.00	2700	20230222	-37.11	1601	20231006	6.06	1713	-0.88	20240102	1690	0.47	20240102	2700	-37.11	20230222	1601	6.06	20231006	4.77	N	003310	500	186 억	629439	N	N	N	N
109	20240103	090141	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	1700	-7	5	-0.41	15318055	9008	7.55	1701	1701	1700	2215	1195	1707	1700.49	1.78	1892	1726	1716	1703	1693	1680	1710	1687	187	508	500	1220	1	1	35392350	602	13.82	0.87	12	0.03	123.00	1949.00	2700	20230222	-37.04	1601	20231006	6.18	1713	-0.76	20240102	1690	0.59	20240102	2700	-37.04	20230222	1601	6.18	20231006	4.77	N	003310	500	186 억	629439	N	N	N	N
110	20240102	160141	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	1707	2	2	0.12	202504313	118908	223.58	1713	1713	1690	2215	1194	1705	1703.03	1.62	56054	1720	1712	1702	1694	1684	1716	1698	187	510	500	1220	1	1	35392350	604	13.88	0.88	12	0.34	123.00	1949.00	2700	20230222	-36.78	1601	20231006	6.62	1713	-0.35	20240102	1690	1.01	20240102	2700	-36.78	20230222	1601	6.62	20231006	4.79	N	003310	500	186 억	573384	N	N	N	N
111	20240102	150140	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	1707	2	2	0.12	182188818	106980	201.15	1713	1713	1690	2215	1194	1705	1703.02	1.62	49459	1720	1712	1702	1694	1684	1716	1698	187	510	500	1220	1	1	35392350	604	13.88	0.88	12	0.30	123.00	1949.00	2700	20230222	-36.78	1601	20231006	6.62	1713	-0.35	20240102	1690	1.01	20240102	2700	-36.78	20230222	1601	6.62	20231006	4.79	N	003310	500	186 억	573384	N	N	N	N
112	20240102	140141	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	1705	0	3	0.00	135908910	79822	150.09	1713	1713	1690	2215	1194	1705	1702.65	1.62	38575	1720	1712	1702	1694	1684	1716	1698	187	510	500	1220	1	1	35392350	603	13.86	0.87	12	0.23	123.00	1949.00	2700	20230222	-36.85	1601	20231006	6.50	1713	-0.47	20240102	1690	0.89	20240102	2700	-36.85	20230222	1601	6.50	20231006	4.79	N	003310	500	186 억	573384	N	N	N	N
113	20240102	130141	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	1703	-2	5	-0.12	84318132	49551	93.17	1713	1713	1690	2215	1194	1705	1701.64	1.62	18742	1720	1712	1702	1694	1684	1716	1698	187	510	500	1220	1	1	35392350	603	13.85	0.87	12	0.14	123.00	1949.00	2700	20230222	-36.93	1601	20231006	6.37	1713	-0.58	20240102	1690	0.77	20240102	2700	-36.93	20230222	1601	6.37	20231006	4.79	N	003310	500	186 억	573384	N	N	N	N
114	20240102	120141	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	1703	-2	5	-0.12	63251100	37164	69.88	1713	1713	1690	2215	1194	1705	1701.95	1.62	12959	1720	1712	1702	1694	1684	1716	1698	187	510	500	1220	1	1	35392350	603	13.85	0.87	12	0.11	123.00	1949.00	2700	20230222	-36.93	1601	20231006	6.37	1713	-0.58	20240102	1690	0.77	20240102	2700	-36.93	20230222	1601	6.37	20231006	4.79	N	003310	500	186 억	573384	N	N	N	N
115	20240102	110141	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	1705	0	3	0.00	45979257	27029	50.82	1713	1713	1690	2215	1194	1705	1701.11	1.62	7929	1720	1712	1702	1694	1684	1716	1698	187	510	500	1220	1	1	35392350	603	13.86	0.87	12	0.08	123.00	1949.00	2700	20230222	-36.85	1601	20231006	6.50	1713	-0.47	20240102	1690	0.89	20240102	2700	-36.85	20230222	1601	6.50	20231006	4.79	N	003310	500	186 억	573384	N	N	N	N
116	20240102	100139	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	1703	-2	5	-0.12	1067103	625	1.18	1713	1713	1703	2215	1194	1705	1707.36	1.62	-155	1720	1712	1702	1694	1684	1716	1698	187	510	500	1220	1	1	35392350	603	13.85	0.87	12	0.00	123.00	1949.00	2700	20230222	-36.93	1601	20231006	6.37	1713	-0.58	20240102	1703	0.00	20240102	2700	-36.93	20230222	1601	6.37	20231006	4.79	N	003310	500	186 억	573384	N	N	N	N
117	20240102	090139	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	1705	0	3	0.00	0	0	0.00	0	0	0	2215	1194	1705	0.00	1.62	0	1720	1712	1702	1694	1684	1716	1698	187	510	500	1220	1	1	35392350	603	13.86	0.87	12	0.00	123.00	1949.00	2700	20230222	-36.85	1601	20231006	6.50	0	0.00	0	0	0.00	0	2700	-36.85	20230222	1601	6.50	20231006	4.79	N	003310	500	186 억	573384	N	N	N	N

49 KiB Raw Blame History

49 KiB

Raw Blame History