KissMeData/403490/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	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	121247	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2665	20	2	0.76	1831676040	688581	53.53	2620	2710	2610	3435	1855	2645	2660.15	0.00	11121	2771	2707	2676	2612	2581	2692	2597	45	790	100	1850	5	1	44924464	1197	29.29	4.24	12	1.53	91.00	629.00	4030	20230920	-33.87	1775	20231020	50.14	3130	-14.86	20240118	2590	2.90	20240104	4030	-33.87	20230920	1775	50.14	20231020	1.21	N	403490	100	44 억	1091	N	N	N	N
3	20240123	111240	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2700	55	2	2.08	1604673840	603730	46.94	2620	2710	2610	3435	1855	2645	2658.01	0.00	19314	2771	2707	2676	2612	2581	2692	2597	45	790	100	1850	5	1	44924464	1213	29.67	4.29	12	1.34	91.00	629.00	4030	20230920	-33.00	1775	20231020	52.11	3130	-13.74	20240118	2590	4.25	20240104	4030	-33.00	20230920	1775	52.11	20231020	1.21	N	403490	100	44 억	1091	N	N	N	N
4	20240123	101242	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2645	0	3	0.00	722819175	275082	21.39	2620	2650	2610	3435	1855	2645	2627.42	0.00	66920	2771	2707	2676	2612	2581	2692	2597	45	790	100	1850	5	1	44924464	1188	29.07	4.21	12	0.61	91.00	629.00	4030	20230920	-34.37	1775	20231020	49.01	3130	-15.50	20240118	2590	2.12	20240104	4030	-34.37	20230920	1775	49.01	20231020	1.21	N	403490	100	44 억	1091	N	N	N	N
5	20240123	091242	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2630	-15	5	-0.57	271672405	103616	8.06	2620	2645	2610	3435	1855	2645	2621.10	0.00	19663	2771	2707	2676	2612	2581	2692	2597	45	790	100	1850	5	1	44924464	1182	28.90	4.18	12	0.23	91.00	629.00	4030	20230920	-34.74	1775	20231020	48.17	3130	-15.97	20240118	2590	1.54	20240104	4030	-34.74	20230920	1775	48.17	20231020	1.21	N	403490	100	44 억	1091	N	N	N	N
6	20240119	161233	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2705	-35	5	-1.28	7263036250	2639957	27.78	2770	2820	2675	3560	1920	2740	2751.25	0.17	-35721	3276	3007	2861	2592	2446	2935	2520	45	820	100	1910	5	1	44924464	1215	29.73	4.30	12	5.88	91.00	629.00	4030	20230920	-32.88	1775	20231020	52.39	3130	-13.58	20240118	2590	4.44	20240104	4030	-32.88	20230920	1775	52.39	20231020	1.19	N	403490	100	44 억	77174	N	N	N	N
7	20240119	151237	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2700	-40	5	-1.46	7077636040	2571363	27.06	2770	2820	2675	3560	1920	2740	2752.48	0.17	-35110	3276	3007	2861	2592	2446	2935	2520	45	820	100	1910	5	1	44924464	1213	29.67	4.29	12	5.72	91.00	629.00	4030	20230920	-33.00	1775	20231020	52.11	3130	-13.74	20240118	2590	4.25	20240104	4030	-33.00	20230920	1775	52.11	20231020	1.19	N	403490	100	44 억	77174	N	N	N	N
8	20240119	141234	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2700	-40	5	-1.46	6513182060	2363290	24.87	2770	2820	2675	3560	1920	2740	2755.98	0.17	-39744	3276	3007	2861	2592	2446	2935	2520	45	820	100	1910	5	1	44924464	1213	29.67	4.29	12	5.26	91.00	629.00	4030	20230920	-33.00	1775	20231020	52.11	3130	-13.74	20240118	2590	4.25	20240104	4030	-33.00	20230920	1775	52.11	20231020	1.19	N	403490	100	44 억	77174	N	N	N	N
9	20240119	131235	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2680	-60	5	-2.19	6056466030	2193671	23.08	2770	2820	2680	3560	1920	2740	2760.88	0.17	-45751	3276	3007	2861	2592	2446	2935	2520	45	820	100	1910	5	1	44924464	1204	29.45	4.26	12	4.88	91.00	629.00	4030	20230920	-33.50	1775	20231020	50.99	3130	-14.38	20240118	2590	3.47	20240104	4030	-33.50	20230920	1775	50.99	20231020	1.19	N	403490	100	44 억	77174	N	N	N	N
10	20240119	121239	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2750	10	2	0.36	5338874150	1928997	20.30	2770	2820	2730	3560	1920	2740	2767.69	0.17	-29007	3276	3007	2861	2592	2446	2935	2520	45	820	100	1910	5	1	44924464	1235	30.22	4.37	12	4.29	91.00	629.00	4030	20230920	-31.76	1775	20231020	54.93	3130	-12.14	20240118	2590	6.18	20240104	4030	-31.76	20230920	1775	54.93	20231020	1.19	N	403490	100	44 억	77174	N	N	N	N
11	20240119	111238	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2760	20	2	0.73	5077050390	1833769	19.30	2770	2820	2730	3560	1920	2740	2768.64	0.17	-16702	3276	3007	2861	2592	2446	2935	2520	45	820	100	1910	5	1	44924464	1240	30.33	4.39	12	4.08	91.00	629.00	4030	20230920	-31.51	1775	20231020	55.49	3130	-11.82	20240118	2590	6.56	20240104	4030	-31.51	20230920	1775	55.49	20231020	1.19	N	403490	100	44 억	77174	N	N	N	N
12	20240119	101241	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2740	0	3	0.00	4649779710	1678469	17.66	2770	2820	2730	3560	1920	2740	2770.25	0.17	-12619	3276	3007	2861	2592	2446	2935	2520	45	820	100	1910	5	1	44924464	1231	30.11	4.36	12	3.74	91.00	629.00	4030	20230920	-32.01	1775	20231020	54.37	3130	-12.46	20240118	2590	5.79	20240104	4030	-32.01	20230920	1775	54.37	20231020	1.19	N	403490	100	44 억	77174	N	N	N	N
13	20240119	091235	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2755	15	2	0.55	624452960	226579	2.38	2770	2780	2740	3560	1920	2740	2756.01	0.17	28060	3276	3007	2861	2592	2446	2935	2520	45	820	100	1910	5	1	44924464	1238	30.27	4.38	12	0.50	91.00	629.00	4030	20230920	-31.64	1775	20231020	55.21	3130	-11.98	20240118	2590	6.37	20240104	4030	-31.64	20230920	1775	55.21	20231020	1.19	N	403490	100	44 억	77174	N	N	N	N
14	20240118	161233	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2740	-105	5	-3.69	27553335865	9419281	132.05	3010	3130	2715	3695	1995	2845	2925.39	0.75	-261569	3011	2927	2801	2717	2591	2970	2760	45	850	100	1990	5	1	44924464	1231	30.11	4.36	12	20.97	91.00	629.00	4030	20230920	-32.01	1775	20231020	54.37	3130	-12.46	20240118	2590	5.79	20240104	4030	-32.01	20230920	1775	54.37	20231020	1.19	N	403490	100	44 억	336419	N	N	N	N
15	20240118	151233	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2735	-110	5	-3.87	27139691230	9268157	129.93	3010	3130	2715	3695	1995	2845	2928.27	0.75	-274627	3011	2927	2801	2717	2591	2970	2760	45	850	100	1990	5	1	44924464	1229	30.05	4.35	12	20.63	91.00	629.00	4030	20230920	-32.13	1775	20231020	54.08	3130	-12.62	20240118	2590	5.60	20240104	4030	-32.13	20230920	1775	54.08	20231020	1.19	N	403490	100	44 억	336419	N	N	N	N
16	20240118	141233	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2795	-50	5	-1.76	25733261935	8754969	122.74	3010	3130	2720	3695	1995	2845	2939.28	0.75	-274040	3011	2927	2801	2717	2591	2970	2760	45	850	100	1990	5	1	44924464	1256	30.71	4.44	12	19.49	91.00	629.00	4030	20230920	-30.65	1775	20231020	57.46	3130	-10.70	20240118	2590	7.92	20240104	4030	-30.65	20230920	1775	57.46	20231020	1.19	N	403490	100	44 억	336419	N	N	N	N
17	20240118	131231	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2745	-100	5	-3.51	24402781100	8278388	116.06	3010	3130	2720	3695	1995	2845	2947.77	0.75	-291290	3011	2927	2801	2717	2591	2970	2760	45	850	100	1990	5	1	44924464	1233	30.16	4.36	12	18.43	91.00	629.00	4030	20230920	-31.89	1775	20231020	54.65	3130	-12.30	20240118	2590	5.98	20240104	4030	-31.89	20230920	1775	54.65	20231020	1.19	N	403490	100	44 억	336419	N	N	N	N
18	20240118	121235	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2780	-65	5	-2.28	22963427255	7756172	108.73	3010	3130	2755	3695	1995	2845	2960.67	0.75	-296718	3011	2927	2801	2717	2591	2970	2760	45	850	100	1990	5	1	44924464	1249	30.55	4.42	12	17.26	91.00	629.00	4030	20230920	-31.02	1775	20231020	56.62	3130	-11.18	20240118	2590	7.34	20240104	4030	-31.02	20230920	1775	56.62	20231020	1.19	N	403490	100	44 억	336419	N	N	N	N
19	20240118	111234	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2820	-25	5	-0.88	21328996160	7170534	100.52	3010	3130	2800	3695	1995	2845	2974.53	0.75	-250855	3011	2927	2801	2717	2591	2970	2760	45	850	100	1990	5	1	44924464	1267	30.99	4.48	12	15.96	91.00	629.00	4030	20230920	-30.02	1775	20231020	58.87	3130	-9.90	20240118	2590	8.88	20240104	4030	-30.02	20230920	1775	58.87	20231020	1.19	N	403490	100	44 억	336419	N	N	N	N
20	20240118	101230	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2865	20	2	0.70	19479282115	6516742	91.36	3010	3130	2835	3695	1995	2845	2989.11	0.75	-295228	3011	2927	2801	2717	2591	2970	2760	45	850	100	1990	5	1	44924464	1287	31.48	4.55	12	14.51	91.00	629.00	4030	20230920	-28.91	1775	20231020	61.41	3130	-8.47	20240118	2590	10.62	20240104	4030	-28.91	20230920	1775	61.41	20231020	1.19	N	403490	100	44 억	336419	N	N	N	N
21	20240118	091230	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2980	135	2	4.75	11353648720	3745818	52.51	3010	3130	2960	3695	1995	2845	3031.02	0.75	-282189	3011	2927	2801	2717	2591	2970	2760	45	850	100	1990	5	1	44924464	1339	32.75	4.74	12	8.34	91.00	629.00	4030	20230920	-26.05	1775	20231020	67.89	3130	-4.79	20240118	2590	15.06	20240104	4030	-26.05	20230920	1775	67.89	20231020	1.19	N	403490	100	44 억	336419	N	N	N	N
22	20240117	161228	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2845	180	2	6.75	18114162870	6460031	1272.96	2710	2885	2675	3460	1870	2665	2802.72	0.19	189756	2708	2686	2653	2631	2598	2697	2642	45	795	100	1860	5	1	44924464	1278	31.26	4.52	12	14.38	91.00	629.00	4030	20230920	-29.40	1775	20231020	60.28	2885	-1.39	20240117	2590	9.85	20240104	4030	-29.40	20230920	1775	60.28	20231020	1.17	N	403490	100	44 억	86419	N	N	N	N
23	20240117	151232	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2810	145	2	5.44	17240549670	6153951	1212.64	2710	2885	2675	3460	1870	2665	2801.54	0.19	192607	2708	2686	2653	2631	2598	2697	2642	45	795	100	1860	5	1	44924464	1262	30.88	4.47	12	13.70	91.00	629.00	4030	20230920	-30.27	1775	20231020	58.31	2885	-2.60	20240117	2590	8.49	20240104	4030	-30.27	20230920	1775	58.31	20231020	1.17	N	403490	100	44 억	86419	N	N	N	N
24	20240117	141228	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2770	105	2	3.94	12761758170	4574123	901.34	2710	2875	2675	3460	1870	2665	2789.99	0.19	110387	2708	2686	2653	2631	2598	2697	2642	45	795	100	1860	5	1	44924464	1244	30.44	4.40	12	10.18	91.00	629.00	4030	20230920	-31.27	1775	20231020	56.06	2875	-3.65	20240117	2590	6.95	20240104	4030	-31.27	20230920	1775	56.06	20231020	1.17	N	403490	100	44 억	86419	N	N	N	N
25	20240117	131228	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2745	80	2	3.00	11048352880	3960107	780.34	2710	2875	2675	3460	1870	2665	2789.91	0.19	165521	2708	2686	2653	2631	2598	2697	2642	45	795	100	1860	5	1	44924464	1233	30.16	4.36	12	8.82	91.00	629.00	4030	20230920	-31.89	1775	20231020	54.65	2875	-4.52	20240117	2590	5.98	20240104	4030	-31.89	20230920	1775	54.65	20231020	1.17	N	403490	100	44 억	86419	N	N	N	N
26	20240117	121231	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2770	105	2	3.94	10571702660	3786846	746.20	2710	2875	2675	3460	1870	2665	2791.69	0.19	192404	2708	2686	2653	2631	2598	2697	2642	45	795	100	1860	5	1	44924464	1244	30.44	4.40	12	8.43	91.00	629.00	4030	20230920	-31.27	1775	20231020	56.06	2875	-3.65	20240117	2590	6.95	20240104	4030	-31.27	20230920	1775	56.06	20231020	1.17	N	403490	100	44 억	86419	N	N	N	N
27	20240117	111232	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2780	115	2	4.32	9445477340	3383364	666.70	2710	2875	2675	3460	1870	2665	2791.74	0.19	190056	2708	2686	2653	2631	2598	2697	2642	45	795	100	1860	5	1	44924464	1249	30.55	4.42	12	7.53	91.00	629.00	4030	20230920	-31.02	1775	20231020	56.62	2875	-3.30	20240117	2590	7.34	20240104	4030	-31.02	20230920	1775	56.62	20231020	1.17	N	403490	100	44 억	86419	N	N	N	N
28	20240117	101228	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2775	110	2	4.13	8065284675	2883093	568.12	2710	2875	2675	3460	1870	2665	2797.44	0.19	181583	2708	2686	2653	2631	2598	2697	2642	45	795	100	1860	5	1	44924464	1247	30.49	4.41	12	6.42	91.00	629.00	4030	20230920	-31.14	1775	20231020	56.34	2875	-3.48	20240117	2590	7.14	20240104	4030	-31.14	20230920	1775	56.34	20231020	1.17	N	403490	100	44 억	86419	N	N	N	N
29	20240117	091232	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2695	30	2	1.13	273452875	101210	19.94	2710	2730	2675	3460	1870	2665	2701.84	0.19	12181	2708	2686	2653	2631	2598	2697	2642	45	795	100	1860	5	1	44924464	1211	29.62	4.28	12	0.23	91.00	629.00	4030	20230920	-33.13	1775	20231020	51.83	2850	-5.44	20240104	2590	4.05	20240104	4030	-33.13	20230920	1775	51.83	20231020	1.17	N	403490	100	44 억	86419	N	N	N	N
30	20240116	161226	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2665	5	2	0.19	1261969835	477053	62.90	2650	2675	2620	3455	1865	2660	2645.33	0.19	827	2766	2712	2681	2627	2596	2697	2612	45	795	100	1860	5	1	44924464	1197	29.29	4.24	12	1.06	91.00	629.00	4030	20230920	-33.87	1775	20231020	50.14	2850	-6.49	20240104	2590	2.90	20240104	4030	-33.87	20230920	1775	50.14	20231020	1.09	N	403490	100	44 억	85592	N	N	N	N
31	20240116	151223	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2665	5	2	0.19	1162230415	439674	57.97	2650	2675	2620	3455	1865	2660	2643.39	0.19	54	2766	2712	2681	2627	2596	2697	2612	45	795	100	1860	5	1	44924464	1197	29.29	4.24	12	0.98	91.00	629.00	4030	20230920	-33.87	1775	20231020	50.14	2850	-6.49	20240104	2590	2.90	20240104	4030	-33.87	20230920	1775	50.14	20231020	1.09	N	403490	100	44 억	85592	N	N	N	N
32	20240116	141227	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2650	-10	5	-0.38	1040284620	393817	51.92	2650	2675	2620	3455	1865	2660	2641.54	0.19	-18604	2766	2712	2681	2627	2596	2697	2612	45	795	100	1860	5	1	44924464	1190	29.12	4.21	12	0.88	91.00	629.00	4030	20230920	-34.24	1775	20231020	49.30	2850	-7.02	20240104	2590	2.32	20240104	4030	-34.24	20230920	1775	49.30	20231020	1.09	N	403490	100	44 억	85592	N	N	N	N
33	20240116	131228	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2655	-5	5	-0.19	861901675	326665	43.07	2650	2675	2620	3455	1865	2660	2638.48	0.19	-29103	2766	2712	2681	2627	2596	2697	2612	45	795	100	1860	5	1	44924464	1193	29.18	4.22	12	0.73	91.00	629.00	4030	20230920	-34.12	1775	20231020	49.58	2850	-6.84	20240104	2590	2.51	20240104	4030	-34.12	20230920	1775	49.58	20231020	1.09	N	403490	100	44 억	85592	N	N	N	N
34	20240116	121224	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2640	-20	5	-0.75	784611340	297454	39.22	2650	2675	2620	3455	1865	2660	2637.75	0.19	-36807	2766	2712	2681	2627	2596	2697	2612	45	795	100	1860	5	1	44924464	1186	29.01	4.20	12	0.66	91.00	629.00	4030	20230920	-34.49	1775	20231020	48.73	2850	-7.37	20240104	2590	1.93	20240104	4030	-34.49	20230920	1775	48.73	20231020	1.09	N	403490	100	44 억	85592	N	N	N	N
35	20240116	111225	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2640	-20	5	-0.75	620769575	235336	31.03	2650	2675	2620	3455	1865	2660	2637.80	0.19	-33901	2766	2712	2681	2627	2596	2697	2612	45	795	100	1860	5	1	44924464	1186	29.01	4.20	12	0.52	91.00	629.00	4030	20230920	-34.49	1775	20231020	48.73	2850	-7.37	20240104	2590	1.93	20240104	4030	-34.49	20230920	1775	48.73	20231020	1.09	N	403490	100	44 억	85592	N	N	N	N
36	20240116	101224	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2625	-35	5	-1.32	440301720	166786	21.99	2650	2675	2620	3455	1865	2660	2639.91	0.19	-34310	2766	2712	2681	2627	2596	2697	2612	45	795	100	1860	5	1	44924464	1179	28.85	4.17	12	0.37	91.00	629.00	4030	20230920	-34.86	1775	20231020	47.89	2850	-7.89	20240104	2590	1.35	20240104	4030	-34.86	20230920	1775	47.89	20231020	1.09	N	403490	100	44 억	85592	N	N	N	N
37	20240116	091223	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2670	10	2	0.38	52163595	19626	2.59	2650	2675	2640	3455	1865	2660	2657.88	0.19	1504	2766	2712	2681	2627	2596	2697	2612	45	795	100	1860	5	1	44924464	1199	29.34	4.24	12	0.04	91.00	629.00	4030	20230920	-33.75	1775	20231020	50.42	2850	-6.32	20240104	2590	3.09	20240104	4030	-33.75	20230920	1775	50.42	20231020	1.09	N	403490	100	44 억	85592	N	N	N	N
38	20240115	161220	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2660	-55	5	-2.03	1982871430	736617	59.21	2725	2735	2650	3525	1905	2715	2691.87	0.35	-73310	2855	2785	2710	2640	2565	2820	2675	45	810	100	1900	5	1	44924464	1195	29.23	4.23	12	1.64	91.00	629.00	4030	20230920	-34.00	1775	20231020	49.86	2850	-6.67	20240104	2590	2.70	20240104	4030	-34.00	20230920	1775	49.86	20231020	1.14	N	403490	100	44 억	157801	N	N	N	N
39	20240115	151222	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2665	-50	5	-1.84	1920759360	713278	57.33	2725	2735	2650	3525	1905	2715	2692.85	0.35	-72551	2855	2785	2710	2640	2565	2820	2675	45	810	100	1900	5	1	44924464	1197	29.29	4.24	12	1.59	91.00	629.00	4030	20230920	-33.87	1775	20231020	50.14	2850	-6.49	20240104	2590	2.90	20240104	4030	-33.87	20230920	1775	50.14	20231020	1.14	N	403490	100	44 억	157801	N	N	N	N
40	20240115	141221	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2670	-45	5	-1.66	1691994220	627367	50.43	2725	2735	2660	3525	1905	2715	2696.97	0.35	-73034	2855	2785	2710	2640	2565	2820	2675	45	810	100	1900	5	1	44924464	1199	29.34	4.24	12	1.40	91.00	629.00	4030	20230920	-33.75	1775	20231020	50.42	2850	-6.32	20240104	2590	3.09	20240104	4030	-33.75	20230920	1775	50.42	20231020	1.14	N	403490	100	44 억	157801	N	N	N	N
41	20240115	131221	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2685	-30	5	-1.10	1543811890	571928	45.97	2725	2735	2660	3525	1905	2715	2699.31	0.35	-72559	2855	2785	2710	2640	2565	2820	2675	45	810	100	1900	5	1	44924464	1206	29.51	4.27	12	1.27	91.00	629.00	4030	20230920	-33.37	1775	20231020	51.27	2850	-5.79	20240104	2590	3.67	20240104	4030	-33.37	20230920	1775	51.27	20231020	1.14	N	403490	100	44 억	157801	N	N	N	N
42	20240115	121221	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2705	-10	5	-0.37	1374020770	508835	40.90	2725	2735	2660	3525	1905	2715	2700.32	0.35	-73272	2855	2785	2710	2640	2565	2820	2675	45	810	100	1900	5	1	44924464	1215	29.73	4.30	12	1.13	91.00	629.00	4030	20230920	-32.88	1775	20231020	52.39	2850	-5.09	20240104	2590	4.44	20240104	4030	-32.88	20230920	1775	52.39	20231020	1.14	N	403490	100	44 억	157801	N	N	N	N
43	20240115	111221	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2670	-45	5	-1.66	700517325	260237	20.92	2725	2735	2660	3525	1905	2715	2691.82	0.35	-11466	2855	2785	2710	2640	2565	2820	2675	45	810	100	1900	5	1	44924464	1199	29.34	4.24	12	0.58	91.00	629.00	4030	20230920	-33.75	1775	20231020	50.42	2850	-6.32	20240104	2590	3.09	20240104	4030	-33.75	20230920	1775	50.42	20231020	1.14	N	403490	100	44 억	157801	N	N	N	N
44	20240115	101216	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2690	-25	5	-0.92	477028040	176548	14.19	2725	2735	2680	3525	1905	2715	2701.96	0.35	-9876	2855	2785	2710	2640	2565	2820	2675	45	810	100	1900	5	1	44924464	1208	29.56	4.28	12	0.39	91.00	629.00	4030	20230920	-33.25	1775	20231020	51.55	2850	-5.61	20240104	2590	3.86	20240104	4030	-33.25	20230920	1775	51.55	20231020	1.14	N	403490	100	44 억	157801	N	N	N	N
45	20240115	091219	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2715	0	3	0.00	265775570	98148	7.89	2725	2735	2680	3525	1905	2715	2707.89	0.35	-19058	2855	2785	2710	2640	2565	2820	2675	45	810	100	1900	5	1	44924464	1220	29.84	4.32	12	0.22	91.00	629.00	4030	20230920	-32.63	1775	20231020	52.96	2850	-4.74	20240104	2590	4.83	20240104	4030	-32.63	20230920	1775	52.96	20231020	1.14	N	403490	100	44 억	157801	N	N	N	N
46	20240112	161229	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2715	45	2	1.69	3345140385	1234643	245.37	2655	2780	2635	3470	1870	2670	2709.38	0.32	-4495	2726	2697	2666	2637	2606	2712	2652	45	800	100	1860	5	1	44924464	1220	29.84	4.32	12	2.75	91.00	629.00	4030	20230920	-32.63	1775	20231020	52.96	2850	-4.74	20240104	2590	4.83	20240104	4030	-32.63	20230920	1775	52.96	20231020	1.10	N	403490	100	44 억	143332	N	N	N	N
47	20240112	151218	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2710	40	2	1.50	3256929075	1202099	238.90	2655	2780	2635	3470	1870	2670	2709.37	0.32	-4495	2726	2697	2666	2637	2606	2712	2652	45	800	100	1860	5	1	44924464	1217	29.78	4.31	12	2.68	91.00	629.00	4030	20230920	-32.75	1775	20231020	52.68	2850	-4.91	20240104	2590	4.63	20240104	4030	-32.75	20230920	1775	52.68	20231020	1.10	N	403490	100	44 억	143332	N	N	N	N
48	20240112	141217	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2710	40	2	1.50	2987631085	1102682	219.14	2655	2780	2635	3470	1870	2670	2709.42	0.32	-4432	2726	2697	2666	2637	2606	2712	2652	45	800	100	1860	5	1	44924464	1217	29.78	4.31	12	2.45	91.00	629.00	4030	20230920	-32.75	1775	20231020	52.68	2850	-4.91	20240104	2590	4.63	20240104	4030	-32.75	20230920	1775	52.68	20231020	1.10	N	403490	100	44 억	143332	N	N	N	N
49	20240112	131211	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2725	55	2	2.06	2730738885	1007888	200.31	2655	2780	2635	3470	1870	2670	2709.37	0.32	-3387	2726	2697	2666	2637	2606	2712	2652	45	800	100	1860	5	1	44924464	1224	29.95	4.33	12	2.24	91.00	629.00	4030	20230920	-32.38	1775	20231020	53.52	2850	-4.39	20240104	2590	5.21	20240104	4030	-32.38	20230920	1775	53.52	20231020	1.10	N	403490	100	44 억	143332	N	N	N	N
50	20240112	121216	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2715	45	2	1.69	1248317735	465176	92.45	2655	2725	2635	3470	1870	2670	2683.54	0.32	27135	2726	2697	2666	2637	2606	2712	2652	45	800	100	1860	5	1	44924464	1220	29.84	4.32	12	1.04	91.00	629.00	4030	20230920	-32.63	1775	20231020	52.96	2850	-4.74	20240104	2590	4.83	20240104	4030	-32.63	20230920	1775	52.96	20231020	1.10	N	403490	100	44 억	143332	N	N	N	N
51	20240112	111211	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2685	15	2	0.56	806798025	301829	59.98	2655	2700	2635	3470	1870	2670	2673.03	0.32	42179	2726	2697	2666	2637	2606	2712	2652	45	800	100	1860	5	1	44924464	1206	29.51	4.27	12	0.67	91.00	629.00	4030	20230920	-33.37	1775	20231020	51.27	2850	-5.79	20240104	2590	3.67	20240104	4030	-33.37	20230920	1775	51.27	20231020	1.10	N	403490	100	44 억	143332	N	N	N	N
52	20240112	101211	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2690	20	2	0.75	512985425	192434	38.24	2655	2690	2635	3470	1870	2670	2665.77	0.32	34116	2726	2697	2666	2637	2606	2712	2652	45	800	100	1860	5	1	44924464	1208	29.56	4.28	12	0.43	91.00	629.00	4030	20230920	-33.25	1775	20231020	51.55	2850	-5.61	20240104	2590	3.86	20240104	4030	-33.25	20230920	1775	51.55	20231020	1.10	N	403490	100	44 억	143332	N	N	N	N
53	20240112	091214	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2635	-35	5	-1.31	119064550	44845	8.91	2655	2680	2635	3470	1870	2670	2655.02	0.32	-5975	2726	2697	2666	2637	2606	2712	2652	45	800	100	1860	5	1	44924464	1184	28.96	4.19	12	0.10	91.00	629.00	4030	20230920	-34.62	1775	20231020	48.45	2850	-7.54	20240104	2590	1.74	20240104	4030	-34.62	20230920	1775	48.45	20231020	1.10	N	403490	100	44 억	143332	N	N	N	N
54	20240111	161205	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2670	50	2	1.91	1303869680	489477	54.33	2640	2695	2635	3405	1835	2620	2663.80	0.12	90457	2740	2680	2650	2590	2560	2665	2575	45	785	100	1830	5	1	44924464	1199	29.34	4.24	12	1.09	91.00	629.00	4030	20230920	-33.75	1775	20231020	50.42	2850	-6.32	20240104	2590	3.09	20240104	4030	-33.75	20230920	1775	50.42	20231020	1.15	N	403490	100	44 억	52875	N	N	N	N
55	20240111	151214	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2680	60	2	2.29	1210746060	454605	50.46	2640	2695	2635	3405	1835	2620	2663.29	0.12	90457	2740	2680	2650	2590	2560	2665	2575	45	785	100	1830	5	1	44924464	1204	29.45	4.26	12	1.01	91.00	629.00	4030	20230920	-33.50	1775	20231020	50.99	2850	-5.96	20240104	2590	3.47	20240104	4030	-33.50	20230920	1775	50.99	20231020	1.15	N	403490	100	44 억	52875	N	N	N	N
56	20240111	141209	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2660	40	2	1.53	731896085	275746	30.61	2640	2675	2635	3405	1835	2620	2654.24	0.12	34749	2740	2680	2650	2590	2560	2665	2575	45	785	100	1830	5	1	44924464	1195	29.23	4.23	12	0.61	91.00	629.00	4030	20230920	-34.00	1775	20231020	49.86	2850	-6.67	20240104	2590	2.70	20240104	4030	-34.00	20230920	1775	49.86	20231020	1.15	N	403490	100	44 억	52875	N	N	N	N
57	20240111	131207	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2660	40	2	1.53	537857575	202758	22.51	2640	2670	2635	3405	1835	2620	2652.71	0.12	12139	2740	2680	2650	2590	2560	2665	2575	45	785	100	1830	5	1	44924464	1195	29.23	4.23	12	0.45	91.00	629.00	4030	20230920	-34.00	1775	20231020	49.86	2850	-6.67	20240104	2590	2.70	20240104	4030	-34.00	20230920	1775	49.86	20231020	1.15	N	403490	100	44 억	52875	N	N	N	N
58	20240111	121209	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2650	30	2	1.15	464369395	175080	19.43	2640	2670	2635	3405	1835	2620	2652.33	0.12	11897	2740	2680	2650	2590	2560	2665	2575	45	785	100	1830	5	1	44924464	1190	29.12	4.21	12	0.39	91.00	629.00	4030	20230920	-34.24	1775	20231020	49.30	2850	-7.02	20240104	2590	2.32	20240104	4030	-34.24	20230920	1775	49.30	20231020	1.15	N	403490	100	44 억	52875	N	N	N	N
59	20240111	111209	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2650	30	2	1.15	412364525	155485	17.26	2640	2670	2635	3405	1835	2620	2652.12	0.12	11897	2740	2680	2650	2590	2560	2665	2575	45	785	100	1830	5	1	44924464	1190	29.12	4.21	12	0.35	91.00	629.00	4030	20230920	-34.24	1775	20231020	49.30	2850	-7.02	20240104	2590	2.32	20240104	4030	-34.24	20230920	1775	49.30	20231020	1.15	N	403490	100	44 억	52875	N	N	N	N
60	20240111	101207	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2650	30	2	1.15	368808025	139028	15.43	2640	2670	2635	3405	1835	2620	2652.76	0.12	11802	2740	2680	2650	2590	2560	2665	2575	45	785	100	1830	5	1	44924464	1190	29.12	4.21	12	0.31	91.00	629.00	4030	20230920	-34.24	1775	20231020	49.30	2850	-7.02	20240104	2590	2.32	20240104	4030	-34.24	20230920	1775	49.30	20231020	1.15	N	403490	100	44 억	52875	N	N	N	N
61	20240111	091209	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2655	35	2	1.34	130843520	49320	5.47	2640	2665	2640	3405	1835	2620	2652.95	0.12	6072	2740	2680	2650	2590	2560	2665	2575	45	785	100	1830	5	1	44924464	1193	29.18	4.22	12	0.11	91.00	629.00	4030	20230920	-34.12	1775	20231020	49.58	2850	-6.84	20240104	2590	2.51	20240104	4030	-34.12	20230920	1775	49.58	20231020	1.15	N	403490	100	44 억	52875	N	N	N	N
62	20240110	161203	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2620	-70	5	-2.60	2360463330	893579	107.68	2705	2710	2620	3495	1885	2690	2641.63	0.45	-147854	2786	2737	2706	2657	2626	2722	2642	45	805	100	1880	5	1	44924464	1177	28.79	4.17	12	1.99	91.00	629.00	4030	20230920	-34.99	1775	20231020	47.61	2850	-8.07	20240104	2590	1.16	20240104	4030	-34.99	20230920	1775	47.61	20231020	1.15	N	403490	100	44 억	200729	N	N	N	N
63	20240110	151207	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2630	-60	5	-2.23	2233190735	845107	101.84	2705	2710	2620	3495	1885	2690	2642.49	0.45	-147455	2786	2737	2706	2657	2626	2722	2642	45	805	100	1880	5	1	44924464	1182	28.90	4.18	12	1.88	91.00	629.00	4030	20230920	-34.74	1775	20231020	48.17	2850	-7.72	20240104	2590	1.54	20240104	4030	-34.74	20230920	1775	48.17	20231020	1.15	N	403490	100	44 억	200729	N	N	N	N
64	20240110	141208	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2625	-65	5	-2.42	2006017740	758764	91.43	2705	2710	2620	3495	1885	2690	2643.80	0.45	-144783	2786	2737	2706	2657	2626	2722	2642	45	805	100	1880	5	1	44924464	1179	28.85	4.17	12	1.69	91.00	629.00	4030	20230920	-34.86	1775	20231020	47.89	2850	-7.89	20240104	2590	1.35	20240104	4030	-34.86	20230920	1775	47.89	20231020	1.15	N	403490	100	44 억	200729	N	N	N	N
65	20240110	131204	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2645	-45	5	-1.67	1795037170	678585	81.77	2705	2710	2620	3495	1885	2690	2645.27	0.45	-139567	2786	2737	2706	2657	2626	2722	2642	45	805	100	1880	5	1	44924464	1188	29.07	4.21	12	1.51	91.00	629.00	4030	20230920	-34.37	1775	20231020	49.01	2850	-7.19	20240104	2590	2.12	20240104	4030	-34.37	20230920	1775	49.01	20231020	1.15	N	403490	100	44 억	200729	N	N	N	N
66	20240110	121207	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2625	-65	5	-2.42	1698432995	641874	77.35	2705	2710	2620	3495	1885	2690	2646.05	0.45	-129617	2786	2737	2706	2657	2626	2722	2642	45	805	100	1880	5	1	44924464	1179	28.85	4.17	12	1.43	91.00	629.00	4030	20230920	-34.86	1775	20231020	47.89	2850	-7.89	20240104	2590	1.35	20240104	4030	-34.86	20230920	1775	47.89	20231020	1.15	N	403490	100	44 억	200729	N	N	N	N
67	20240110	111206	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2630	-60	5	-2.23	1475265870	557076	67.13	2705	2710	2620	3495	1885	2690	2648.23	0.45	-114118	2786	2737	2706	2657	2626	2722	2642	45	805	100	1880	5	1	44924464	1182	28.90	4.18	12	1.24	91.00	629.00	4030	20230920	-34.74	1775	20231020	48.17	2850	-7.72	20240104	2590	1.54	20240104	4030	-34.74	20230920	1775	48.17	20231020	1.15	N	403490	100	44 억	200729	N	N	N	N
68	20240110	101204	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2645	-45	5	-1.67	740154410	278899	33.61	2705	2710	2630	3495	1885	2690	2653.84	0.45	-63466	2786	2737	2706	2657	2626	2722	2642	45	805	100	1880	5	1	44924464	1188	29.07	4.21	12	0.62	91.00	629.00	4030	20230920	-34.37	1775	20231020	49.01	2850	-7.19	20240104	2590	2.12	20240104	4030	-34.37	20230920	1775	49.01	20231020	1.15	N	403490	100	44 억	200729	N	N	N	N
69	20240110	091204	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2680	-10	5	-0.37	137000495	50922	6.14	2705	2710	2670	3495	1885	2690	2690.40	0.45	-23700	2786	2737	2706	2657	2626	2722	2642	45	805	100	1880	5	1	44924464	1204	29.45	4.26	12	0.11	91.00	629.00	4030	20230920	-33.50	1775	20231020	50.99	2850	-5.96	20240104	2590	3.47	20240104	4030	-33.50	20230920	1775	50.99	20231020	1.15	N	403490	100	44 억	200729	N	N	N	N
70	20240109	161201	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2690	5	2	0.19	2225118595	819318	110.43	2715	2755	2675	3490	1880	2685	2716.29	0.20	111874	2798	2741	2708	2651	2618	2725	2635	45	805	100	1870	5	1	44924464	1208	29.56	4.28	12	1.82	91.00	629.00	4030	20230920	-33.25	1775	20231020	51.55	2850	-5.61	20240104	2590	3.86	20240104	4030	-33.25	20230920	1775	51.55	20231020	1.16	N	403490	100	44 억	88855	N	N	N	N
71	20240109	151203	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2695	10	2	0.37	2105626845	774933	104.45	2715	2755	2675	3490	1880	2685	2717.17	0.20	111035	2798	2741	2708	2651	2618	2725	2635	45	805	100	1870	5	1	44924464	1211	29.62	4.28	12	1.72	91.00	629.00	4030	20230920	-33.13	1775	20231020	51.83	2850	-5.44	20240104	2590	4.05	20240104	4030	-33.13	20230920	1775	51.83	20231020	1.16	N	403490	100	44 억	88855	N	N	N	N
72	20240109	141202	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2715	30	2	1.12	1606949115	589827	79.50	2715	2755	2700	3490	1880	2685	2724.44	0.20	116874	2798	2741	2708	2651	2618	2725	2635	45	805	100	1870	5	1	44924464	1220	29.84	4.32	12	1.31	91.00	629.00	4030	20230920	-32.63	1775	20231020	52.96	2850	-4.74	20240104	2590	4.83	20240104	4030	-32.63	20230920	1775	52.96	20231020	1.16	N	403490	100	44 억	88855	N	N	N	N
73	20240109	131202	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2725	40	2	1.49	1233028810	453069	61.06	2715	2745	2700	3490	1880	2685	2721.50	0.20	102156	2798	2741	2708	2651	2618	2725	2635	45	805	100	1870	5	1	44924464	1224	29.95	4.33	12	1.01	91.00	629.00	4030	20230920	-32.38	1775	20231020	53.52	2850	-4.39	20240104	2590	5.21	20240104	4030	-32.38	20230920	1775	53.52	20231020	1.16	N	403490	100	44 억	88855	N	N	N	N
74	20240109	121212	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2725	40	2	1.49	1086725320	399440	53.84	2715	2745	2700	3490	1880	2685	2720.62	0.20	102908	2798	2741	2708	2651	2618	2725	2635	45	805	100	1870	5	1	44924464	1224	29.95	4.33	12	0.89	91.00	629.00	4030	20230920	-32.38	1775	20231020	53.52	2850	-4.39	20240104	2590	5.21	20240104	4030	-32.38	20230920	1775	53.52	20231020	1.16	N	403490	100	44 억	88855	N	N	N	N
75	20240109	111206	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2705	20	2	0.74	693223145	255369	34.42	2715	2735	2700	3490	1880	2685	2714.60	0.20	46373	2798	2741	2708	2651	2618	2725	2635	45	805	100	1870	5	1	44924464	1215	29.73	4.30	12	0.57	91.00	629.00	4030	20230920	-32.88	1775	20231020	52.39	2850	-5.09	20240104	2590	4.44	20240104	4030	-32.88	20230920	1775	52.39	20231020	1.16	N	403490	100	44 억	88855	N	N	N	N
76	20240109	101203	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2710	25	2	0.93	520694740	191799	25.85	2715	2735	2700	3490	1880	2685	2714.80	0.20	46324	2798	2741	2708	2651	2618	2725	2635	45	805	100	1870	5	1	44924464	1217	29.78	4.31	12	0.43	91.00	629.00	4030	20230920	-32.75	1775	20231020	52.68	2850	-4.91	20240104	2590	4.63	20240104	4030	-32.75	20230920	1775	52.68	20231020	1.16	N	403490	100	44 억	88855	N	N	N	N
77	20240109	091203	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2710	25	2	0.93	172278745	63528	8.56	2715	2725	2700	3490	1880	2685	2711.86	0.20	15485	2798	2741	2708	2651	2618	2725	2635	45	805	100	1870	5	1	44924464	1217	29.78	4.31	12	0.14	91.00	629.00	4030	20230920	-32.75	1775	20231020	52.68	2850	-4.91	20240104	2590	4.63	20240104	4030	-32.75	20230920	1775	52.68	20231020	1.16	N	403490	100	44 억	88855	N	N	N	N
78	20240108	161200	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2685	-55	5	-2.01	1990358230	736789	93.77	2760	2765	2675	3560	1920	2740	2701.47	0.25	-23643	2806	2772	2711	2677	2616	2790	2695	45	820	100	1910	5	1	44924464	1206	29.51	4.27	12	1.64	91.00	629.00	4030	20230920	-33.37	1775	20231020	51.27	2850	-5.79	20240104	2590	3.67	20240104	4030	-33.37	20230920	1775	51.27	20231020	1.09	N	403490	100	44 억	112456	N	N	N	N
79	20240108	151202	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2695	-45	5	-1.64	1883627615	697092	88.72	2760	2765	2675	3560	1920	2740	2702.12	0.25	-22323	2806	2772	2711	2677	2616	2790	2695	45	820	100	1910	5	1	44924464	1211	29.62	4.28	12	1.55	91.00	629.00	4030	20230920	-33.13	1775	20231020	51.83	2850	-5.44	20240104	2590	4.05	20240104	4030	-33.13	20230920	1775	51.83	20231020	1.09	N	403490	100	44 억	112456	N	N	N	N
80	20240108	141201	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2705	-35	5	-1.28	1721087635	636678	81.03	2760	2765	2675	3560	1920	2740	2703.22	0.25	-23842	2806	2772	2711	2677	2616	2790	2695	45	820	100	1910	5	1	44924464	1215	29.73	4.30	12	1.42	91.00	629.00	4030	20230920	-32.88	1775	20231020	52.39	2850	-5.09	20240104	2590	4.44	20240104	4030	-32.88	20230920	1775	52.39	20231020	1.09	N	403490	100	44 억	112456	N	N	N	N
81	20240108	131201	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2685	-55	5	-2.01	1365532270	504352	64.19	2760	2765	2675	3560	1920	2740	2707.49	0.25	11548	2806	2772	2711	2677	2616	2790	2695	45	820	100	1910	5	1	44924464	1206	29.51	4.27	12	1.12	91.00	629.00	4030	20230920	-33.37	1775	20231020	51.27	2850	-5.79	20240104	2590	3.67	20240104	4030	-33.37	20230920	1775	51.27	20231020	1.09	N	403490	100	44 억	112456	N	N	N	N
82	20240108	121201	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2720	-20	5	-0.73	1105195290	407851	51.91	2760	2765	2675	3560	1920	2740	2709.79	0.25	23985	2806	2772	2711	2677	2616	2790	2695	45	820	100	1910	5	1	44924464	1222	29.89	4.32	12	0.91	91.00	629.00	4030	20230920	-32.51	1775	20231020	53.24	2850	-4.56	20240104	2590	5.02	20240104	4030	-32.51	20230920	1775	53.24	20231020	1.09	N	403490	100	44 억	112456	N	N	N	N
83	20240108	111202	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2720	-20	5	-0.73	1011687645	373401	47.52	2760	2765	2675	3560	1920	2740	2709.38	0.25	24370	2806	2772	2711	2677	2616	2790	2695	45	820	100	1910	5	1	44924464	1222	29.89	4.32	12	0.83	91.00	629.00	4030	20230920	-32.51	1775	20231020	53.24	2850	-4.56	20240104	2590	5.02	20240104	4030	-32.51	20230920	1775	53.24	20231020	1.09	N	403490	100	44 억	112456	N	N	N	N
84	20240108	101202	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2725	-15	5	-0.55	851426615	314440	40.02	2760	2765	2675	3560	1920	2740	2707.74	0.25	16307	2806	2772	2711	2677	2616	2790	2695	45	820	100	1910	5	1	44924464	1224	29.95	4.33	12	0.70	91.00	629.00	4030	20230920	-32.38	1775	20231020	53.52	2850	-4.39	20240104	2590	5.21	20240104	4030	-32.38	20230920	1775	53.52	20231020	1.09	N	403490	100	44 억	112456	N	N	N	N
85	20240108	091159	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2740	0	3	0.00	186644740	68270	8.69	2760	2765	2710	3560	1920	2740	2733.91	0.25	-5263	2806	2772	2711	2677	2616	2790	2695	45	820	100	1910	5	1	44924464	1231	30.11	4.36	12	0.15	91.00	629.00	4030	20230920	-32.01	1775	20231020	54.37	2850	-3.86	20240104	2590	5.79	20240104	4030	-32.01	20230920	1775	54.37	20231020	1.09	N	403490	100	44 억	112456	N	N	N	N
86	20240105	161159	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2740	60	2	2.24	2083570205	773315	25.88	2700	2745	2650	3480	1880	2680	2693.40	0.21	17085	2966	2822	2706	2562	2446	2895	2635	45	800	100	1870	5	1	44924464	1231	30.11	4.36	12	1.72	91.00	629.00	4030	20230920	-32.01	1775	20231020	54.37	2850	-3.86	20240104	2590	5.79	20240104	4030	-32.01	20230920	1775	54.37	20231020	1.09	N	403490	100	44 억	95423	N	N	N	N
87	20240105	151200	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2705	25	2	0.93	1737726775	646648	21.64	2700	2715	2650	3480	1880	2680	2687.28	0.21	16672	2966	2822	2706	2562	2446	2895	2635	45	800	100	1870	5	1	44924464	1215	29.73	4.30	12	1.44	91.00	629.00	4030	20230920	-32.88	1775	20231020	52.39	2850	-5.09	20240104	2590	4.44	20240104	4030	-32.88	20230920	1775	52.39	20231020	1.09	N	403490	100	44 억	95423	N	N	N	N
88	20240105	141157	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2700	20	2	0.75	1414927015	527354	17.65	2700	2715	2650	3480	1880	2680	2683.07	0.21	-16150	2966	2822	2706	2562	2446	2895	2635	45	800	100	1870	5	1	44924464	1213	29.67	4.29	12	1.17	91.00	629.00	4030	20230920	-33.00	1775	20231020	52.11	2850	-5.26	20240104	2590	4.25	20240104	4030	-33.00	20230920	1775	52.11	20231020	1.09	N	403490	100	44 억	95423	N	N	N	N
89	20240105	131159	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2675	-5	5	-0.19	1168469895	435701	14.58	2700	2715	2650	3480	1880	2680	2681.82	0.21	-36937	2966	2822	2706	2562	2446	2895	2635	45	800	100	1870	5	1	44924464	1202	29.40	4.25	12	0.97	91.00	629.00	4030	20230920	-33.62	1775	20231020	50.70	2850	-6.14	20240104	2590	3.28	20240104	4030	-33.62	20230920	1775	50.70	20231020	1.09	N	403490	100	44 억	95423	N	N	N	N
90	20240105	121200	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2690	10	2	0.37	962910860	359025	12.02	2700	2715	2650	3480	1880	2680	2682.02	0.21	-35207	2966	2822	2706	2562	2446	2895	2635	45	800	100	1870	5	1	44924464	1208	29.56	4.28	12	0.80	91.00	629.00	4030	20230920	-33.25	1775	20231020	51.55	2850	-5.61	20240104	2590	3.86	20240104	4030	-33.25	20230920	1775	51.55	20231020	1.09	N	403490	100	44 억	95423	N	N	N	N
91	20240105	111156	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2695	15	2	0.56	804855095	300083	10.04	2700	2715	2650	3480	1880	2680	2682.11	0.21	-32567	2966	2822	2706	2562	2446	2895	2635	45	800	100	1870	5	1	44924464	1211	29.62	4.28	12	0.67	91.00	629.00	4030	20230920	-33.13	1775	20231020	51.83	2850	-5.44	20240104	2590	4.05	20240104	4030	-33.13	20230920	1775	51.83	20231020	1.09	N	403490	100	44 억	95423	N	N	N	N
92	20240105	101200	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2700	20	2	0.75	598928360	223479	7.48	2700	2715	2650	3480	1880	2680	2680.02	0.21	-30100	2966	2822	2706	2562	2446	2895	2635	45	800	100	1870	5	1	44924464	1213	29.67	4.29	12	0.50	91.00	629.00	4030	20230920	-33.00	1775	20231020	52.11	2850	-5.26	20240104	2590	4.25	20240104	4030	-33.00	20230920	1775	52.11	20231020	1.09	N	403490	100	44 억	95423	N	N	N	N
93	20240105	091156	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2655	-25	5	-0.93	263903340	98910	3.31	2700	2710	2650	3480	1880	2680	2668.12	0.21	-7690	2966	2822	2706	2562	2446	2895	2635	45	800	100	1870	5	1	44924464	1193	29.18	4.22	12	0.22	91.00	629.00	4030	20230920	-34.12	1775	20231020	49.58	2850	-6.84	20240104	2590	2.51	20240104	4030	-34.12	20230920	1775	49.58	20231020	1.09	N	403490	100	44 억	95423	N	N	N	N
94	20240104	161153	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2680	30	2	1.13	8119935560	2971402	614.80	2650	2850	2590	3445	1855	2650	2732.75	0.41	-83861	2716	2682	2661	2627	2606	2672	2617	45	795	100	1850	5	1	44924464	1204	29.45	4.26	12	6.61	91.00	629.00	4030	20230920	-33.50	1775	20231020	50.99	2850	-5.96	20240104	2590	3.47	20240104	4030	-33.50	20230920	1775	50.99	20231020	1.12	N	403490	100	44 억	182242	N	N	N	N
95	20240104	151156	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2680	30	2	1.13	8003269750	2927860	605.79	2650	2850	2590	3445	1855	2650	2733.50	0.41	-84562	2716	2682	2661	2627	2606	2672	2617	45	795	100	1850	5	1	44924464	1204	29.45	4.26	12	6.52	91.00	629.00	4030	20230920	-33.50	1775	20231020	50.99	2850	-5.96	20240104	2590	3.47	20240104	4030	-33.50	20230920	1775	50.99	20231020	1.12	N	403490	100	44 억	182242	N	N	N	N
96	20240104	141156	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2700	50	2	1.89	7603653175	2779438	575.08	2650	2850	2590	3445	1855	2650	2735.69	0.41	-76534	2716	2682	2661	2627	2606	2672	2617	45	795	100	1850	5	1	44924464	1213	29.67	4.29	12	6.19	91.00	629.00	4030	20230920	-33.00	1775	20231020	52.11	2850	-5.26	20240104	2590	4.25	20240104	4030	-33.00	20230920	1775	52.11	20231020	1.12	N	403490	100	44 억	182242	N	N	N	N
97	20240104	131155	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2720	70	2	2.64	7088806655	2590372	535.96	2650	2850	2590	3445	1855	2650	2736.61	0.41	-98104	2716	2682	2661	2627	2606	2672	2617	45	795	100	1850	5	1	44924464	1222	29.89	4.32	12	5.77	91.00	629.00	4030	20230920	-32.51	1775	20231020	53.24	2850	-4.56	20240104	2590	5.02	20240104	4030	-32.51	20230920	1775	53.24	20231020	1.12	N	403490	100	44 억	182242	N	N	N	N
98	20240104	121151	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2750	100	2	3.77	5732793185	2091585	432.76	2650	2850	2590	3445	1855	2650	2740.90	0.41	-111080	2716	2682	2661	2627	2606	2672	2617	45	795	100	1850	5	1	44924464	1235	30.22	4.37	12	4.66	91.00	629.00	4030	20230920	-31.76	1775	20231020	54.93	2850	-3.51	20240104	2590	6.18	20240104	4030	-31.76	20230920	1775	54.93	20231020	1.12	N	403490	100	44 억	182242	N	N	N	N
99	20240104	111152	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2610	-40	5	-1.51	669075460	256326	53.04	2650	2650	2590	3445	1855	2650	2610.21	0.41	7519	2716	2682	2661	2627	2606	2672	2617	45	795	100	1850	5	1	44924464	1173	28.68	4.15	12	0.57	91.00	629.00	4030	20230920	-35.24	1775	20231020	47.04	2730	-4.40	20240102	2590	0.77	20240104	4030	-35.24	20230920	1775	47.04	20231020	1.12	N	403490	100	44 억	182242	N	N	N	N
100	20240104	101151	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2605	-45	5	-1.70	529519335	202846	41.97	2650	2650	2590	3445	1855	2650	2610.40	0.41	25647	2716	2682	2661	2627	2606	2672	2617	45	795	100	1850	5	1	44924464	1170	28.63	4.14	12	0.45	91.00	629.00	4030	20230920	-35.36	1775	20231020	46.76	2730	-4.58	20240102	2590	0.58	20240104	4030	-35.36	20230920	1775	46.76	20231020	1.12	N	403490	100	44 억	182242	N	N	N	N
101	20240104	091156	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2605	-45	5	-1.70	154534965	59156	12.24	2650	2650	2590	3445	1855	2650	2612.15	0.41	5099	2716	2682	2661	2627	2606	2672	2617	45	795	100	1850	5	1	44924464	1170	28.63	4.14	12	0.13	91.00	629.00	4030	20230920	-35.36	1775	20231020	46.76	2730	-4.58	20240102	2590	0.58	20240104	4030	-35.36	20230920	1775	46.76	20231020	1.12	N	403490	100	44 억	182242	N	N	N	N
102	20240103	161151	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2650	-55	5	-2.03	1266605535	476682	96.78	2695	2695	2640	3515	1895	2705	2656.99	0.47	-30324	2768	2736	2698	2666	2628	2740	2670	45	810	100	1890	5	1	44924464	1190	29.12	4.21	12	1.06	91.00	629.00	4030	20230920	-34.24	1775	20231020	49.30	2730	-2.93	20240102	2640	0.38	20240103	4030	-34.24	20230920	1775	49.30	20231020	1.12	N	403490	100	44 억	212376	N	N	N	N
103	20240103	151148	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2650	-55	5	-2.03	1220626725	459333	93.26	2695	2695	2640	3515	1895	2705	2657.24	0.47	-29170	2768	2736	2698	2666	2628	2740	2670	45	810	100	1890	5	1	44924464	1190	29.12	4.21	12	1.02	91.00	629.00	4030	20230920	-34.24	1775	20231020	49.30	2730	-2.93	20240102	2640	0.38	20240103	4030	-34.24	20230920	1775	49.30	20231020	1.12	N	403490	100	44 억	212376	N	N	N	N
104	20240103	141147	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2660	-45	5	-1.66	987191910	371285	75.38	2695	2695	2640	3515	1895	2705	2658.68	0.47	-28429	2768	2736	2698	2666	2628	2740	2670	45	810	100	1890	5	1	44924464	1195	29.23	4.23	12	0.83	91.00	629.00	4030	20230920	-34.00	1775	20231020	49.86	2730	-2.56	20240102	2640	0.76	20240103	4030	-34.00	20230920	1775	49.86	20231020	1.12	N	403490	100	44 억	212376	N	N	N	N
105	20240103	131148	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2660	-45	5	-1.66	922034710	346826	70.41	2695	2695	2640	3515	1895	2705	2658.31	0.47	-28059	2768	2736	2698	2666	2628	2740	2670	45	810	100	1890	5	1	44924464	1195	29.23	4.23	12	0.77	91.00	629.00	4030	20230920	-34.00	1775	20231020	49.86	2730	-2.56	20240102	2640	0.76	20240103	4030	-34.00	20230920	1775	49.86	20231020	1.12	N	403490	100	44 억	212376	N	N	N	N
106	20240103	121153	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2660	-45	5	-1.66	849449020	319507	64.87	2695	2695	2640	3515	1895	2705	2658.42	0.47	-26481	2768	2736	2698	2666	2628	2740	2670	45	810	100	1890	5	1	44924464	1195	29.23	4.23	12	0.71	91.00	629.00	4030	20230920	-34.00	1775	20231020	49.86	2730	-2.56	20240102	2640	0.76	20240103	4030	-34.00	20230920	1775	49.86	20231020	1.12	N	403490	100	44 억	212376	N	N	N	N
107	20240103	111148	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2655	-50	5	-1.85	740924735	278700	56.58	2695	2695	2640	3515	1895	2705	2658.27	0.47	-26020	2768	2736	2698	2666	2628	2740	2670	45	810	100	1890	5	1	44924464	1193	29.18	4.22	12	0.62	91.00	629.00	4030	20230920	-34.12	1775	20231020	49.58	2730	-2.75	20240102	2640	0.57	20240103	4030	-34.12	20230920	1775	49.58	20231020	1.12	N	403490	100	44 억	212376	N	N	N	N
108	20240103	101148	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2645	-60	5	-2.22	582738525	219008	44.46	2695	2695	2640	3515	1895	2705	2660.53	0.47	-44926	2768	2736	2698	2666	2628	2740	2670	45	810	100	1890	5	1	44924464	1188	29.07	4.21	12	0.49	91.00	629.00	4030	20230920	-34.37	1775	20231020	49.01	2730	-3.11	20240102	2640	0.19	20240103	4030	-34.37	20230920	1775	49.01	20231020	1.12	N	403490	100	44 억	212376	N	N	N	N
109	20240103	091147	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2665	-40	5	-1.48	150167350	56220	11.41	2695	2695	2660	3515	1895	2705	2670.21	0.47	-12514	2768	2736	2698	2666	2628	2740	2670	45	810	100	1890	5	1	44924464	1197	29.29	4.24	12	0.13	91.00	629.00	4030	20230920	-33.87	1775	20231020	50.14	2730	-2.38	20240102	2660	0.19	20240103	4030	-33.87	20230920	1775	50.14	20231020	1.12	N	403490	100	44 억	212376	N	N	N	N
110	20240102	161145	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2705	0	3	0.00	1297055760	481598	58.88	2705	2730	2660	3515	1895	2705	2693.21	0.43	19327	2795	2750	2700	2655	2605	2725	2630	45	810	100	1890	5	1	44924464	1215	29.73	4.30	12	1.07	91.00	629.00	4030	20230920	-32.88	1775	20231020	52.39	2730	-0.92	20240102	2660	1.69	20240102	4030	-32.88	20230920	1775	52.39	20231020	1.15	N	403490	100	44 억	192152	N	N	N	N
111	20240102	151144	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2705	0	3	0.00	1211361680	449939	55.01	2705	2730	2660	3515	1895	2705	2692.28	0.43	19642	2795	2750	2700	2655	2605	2725	2630	45	810	100	1890	5	1	44924464	1215	29.73	4.30	12	1.00	91.00	629.00	4030	20230920	-32.88	1775	20231020	52.39	2730	-0.92	20240102	2660	1.69	20240102	4030	-32.88	20230920	1775	52.39	20231020	1.15	N	403490	100	44 억	192152	N	N	N	N
112	20240102	141145	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2690	-15	5	-0.55	1065260400	395844	48.40	2705	2730	2660	3515	1895	2705	2691.11	0.43	25368	2795	2750	2700	2655	2605	2725	2630	45	810	100	1890	5	1	44924464	1208	29.56	4.28	12	0.88	91.00	629.00	4030	20230920	-33.25	1775	20231020	51.55	2730	-1.47	20240102	2660	1.13	20240102	4030	-33.25	20230920	1775	51.55	20231020	1.15	N	403490	100	44 억	192152	N	N	N	N
113	20240102	131138	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2705	0	3	0.00	866573440	321946	39.36	2705	2730	2660	3515	1895	2705	2691.67	0.43	24773	2795	2750	2700	2655	2605	2725	2630	45	810	100	1890	5	1	44924464	1215	29.73	4.30	12	0.72	91.00	629.00	4030	20230920	-32.88	1775	20231020	52.39	2730	-0.92	20240102	2660	1.69	20240102	4030	-32.88	20230920	1775	52.39	20231020	1.15	N	403490	100	44 억	192152	N	N	N	N
114	20240102	121139	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2700	-5	5	-0.18	719119250	267392	32.69	2705	2730	2660	3515	1895	2705	2689.38	0.43	15113	2795	2750	2700	2655	2605	2725	2630	45	810	100	1890	5	1	44924464	1213	29.67	4.29	12	0.60	91.00	629.00	4030	20230920	-33.00	1775	20231020	52.11	2730	-1.10	20240102	2660	1.50	20240102	4030	-33.00	20230920	1775	52.11	20231020	1.15	N	403490	100	44 억	192152	N	N	N	N
115	20240102	111138	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2665	-40	5	-1.48	562278935	208994	25.55	2705	2730	2660	3515	1895	2705	2690.41	0.43	16132	2795	2750	2700	2655	2605	2725	2630	45	810	100	1890	5	1	44924464	1197	29.29	4.24	12	0.47	91.00	629.00	4030	20230920	-33.87	1775	20231020	50.14	2730	-2.38	20240102	2660	0.19	20240102	4030	-33.87	20230920	1775	50.14	20231020	1.15	N	403490	100	44 억	192152	N	N	N	N
116	20240102	101128	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2715	10	2	0.37	196337535	72629	8.88	2705	2730	2660	3515	1895	2705	2703.29	0.43	11500	2795	2750	2700	2655	2605	2725	2630	45	810	100	1890	5	1	44924464	1220	29.84	4.32	12	0.16	91.00	629.00	4030	20230920	-32.63	1775	20231020	52.96	2730	-0.55	20240102	2660	2.07	20240102	4030	-32.63	20230920	1775	52.96	20231020	1.15	N	403490	100	44 억	192152	N	N	N	N
117	20240102	091112	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2705	0	3	0.00	0	0	0.00	0	0	0	3515	1895	2705	0.00	0.43	0	2795	2750	2700	2655	2605	2725	2630	45	810	100	1890	5	1	44924464	1215	29.73	4.30	12	0.00	91.00	629.00	4030	20230920	-32.88	1775	20231020	52.39	0	0.00	0	0	0.00	0	4030	-32.88	20230920	1775	52.39	20231020	1.15	N	403490	100	44 억	192152	N	N	N	N

49 KiB Raw Blame History

49 KiB

Raw Blame History