KissMeData/073560/price/prices-20240101.csv at 891ff3b3b6bb787faa3e4b341b30d1a75d9aeffd

Files

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

49 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	120639	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1516	4	2	0.26	44869614	29638	37.35	1506	1520	1504	1965	1059	1512	1513.92	1.65	-2366	1540	1526	1517	1503	1494	1521	1498	346	453	500	1110	1	1	69237643	1050	4.20	0.41	12	0.04	361.00	3660.00	2125	20230616	-28.66	1490	20240117	1.74	1547	-2.00	20240103	1490	1.74	20240117	2125	-28.66	20230616	1490	1.74	20240117	3.30	N	073560	500	346 억	1140156	N	N	N	N
3	20240123	110637	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1515	3	2	0.20	27295353	18065	22.77	1506	1517	1504	1965	1059	1512	1510.95	1.65	-2145	1540	1526	1517	1503	1494	1521	1498	346	453	500	1110	1	1	69237643	1049	4.20	0.41	12	0.03	361.00	3660.00	2125	20230616	-28.71	1490	20240117	1.68	1547	-2.07	20240103	1490	1.68	20240117	2125	-28.71	20230616	1490	1.68	20240117	3.30	N	073560	500	346 억	1140156	N	N	N	N
4	20240123	100637	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1515	3	2	0.20	21690796	14367	18.11	1506	1515	1504	1965	1059	1512	1509.77	1.65	-963	1540	1526	1517	1503	1494	1521	1498	346	453	500	1110	1	1	69237643	1049	4.20	0.41	12	0.02	361.00	3660.00	2125	20230616	-28.71	1490	20240117	1.68	1547	-2.07	20240103	1490	1.68	20240117	2125	-28.71	20230616	1490	1.68	20240117	3.30	N	073560	500	346 억	1140156	N	N	N	N
5	20240123	090638	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1506	-6	5	-0.40	1617444	1074	1.35	1506	1506	1506	1965	1059	1512	1506.00	1.65	-645	1540	1526	1517	1503	1494	1521	1498	346	453	500	1110	1	1	69237643	1043	4.17	0.41	12	0.00	361.00	3660.00	2125	20230616	-29.13	1490	20240117	1.07	1547	-2.65	20240103	1490	1.07	20240117	2125	-29.13	20230616	1490	1.07	20240117	3.30	N	073560	500	346 억	1140156	N	N	N	N
6	20240119	160633	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1532	19	2	1.26	179016238	117301	210.50	1508	1540	1508	1966	1060	1513	1525.99	1.67	9866	1533	1523	1507	1497	1481	1528	1502	346	453	500	1110	1	1	69237643	1061	4.24	0.42	12	0.17	361.00	3660.00	2125	20230616	-27.91	1490	20240117	2.82	1547	-0.97	20240103	1490	2.82	20240117	2125	-27.91	20230616	1490	2.82	20240117	3.36	N	073560	500	346 억	1155330	N	N	N	N
7	20240119	150635	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1521	8	2	0.53	161320584	105710	189.70	1508	1540	1508	1966	1060	1513	1526.07	1.67	8992	1533	1523	1507	1497	1481	1528	1502	346	453	500	1110	1	1	69237643	1053	4.21	0.42	12	0.15	361.00	3660.00	2125	20230616	-28.42	1490	20240117	2.08	1547	-1.68	20240103	1490	2.08	20240117	2125	-28.42	20230616	1490	2.08	20240117	3.36	N	073560	500	346 억	1155330	N	N	N	N
8	20240119	140634	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1522	9	2	0.59	148964776	97589	175.13	1508	1540	1508	1966	1060	1513	1526.45	1.67	8590	1533	1523	1507	1497	1481	1528	1502	346	453	500	1110	1	1	69237643	1054	4.22	0.42	12	0.14	361.00	3660.00	2125	20230616	-28.38	1490	20240117	2.15	1547	-1.62	20240103	1490	2.15	20240117	2125	-28.38	20230616	1490	2.15	20240117	3.36	N	073560	500	346 억	1155330	N	N	N	N
9	20240119	130634	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1522	9	2	0.59	142405700	93277	167.39	1508	1540	1508	1966	1060	1513	1526.70	1.67	7005	1533	1523	1507	1497	1481	1528	1502	346	453	500	1110	1	1	69237643	1054	4.22	0.42	12	0.13	361.00	3660.00	2125	20230616	-28.38	1490	20240117	2.15	1547	-1.62	20240103	1490	2.15	20240117	2125	-28.38	20230616	1490	2.15	20240117	3.36	N	073560	500	346 억	1155330	N	N	N	N
10	20240119	120637	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1526	13	2	0.86	111034264	72660	130.39	1508	1540	1508	1966	1060	1513	1528.13	1.67	5771	1533	1523	1507	1497	1481	1528	1502	346	453	500	1110	1	1	69237643	1057	4.23	0.42	12	0.10	361.00	3660.00	2125	20230616	-28.19	1490	20240117	2.42	1547	-1.36	20240103	1490	2.42	20240117	2125	-28.19	20230616	1490	2.42	20240117	3.36	N	073560	500	346 억	1155330	N	N	N	N
11	20240119	110636	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1532	19	2	1.26	95207558	62297	111.80	1508	1540	1508	1966	1060	1513	1528.28	1.67	5833	1533	1523	1507	1497	1481	1528	1502	346	453	500	1110	1	1	69237643	1061	4.24	0.42	12	0.09	361.00	3660.00	2125	20230616	-27.91	1490	20240117	2.82	1547	-0.97	20240103	1490	2.82	20240117	2125	-27.91	20230616	1490	2.82	20240117	3.36	N	073560	500	346 억	1155330	N	N	N	N
12	20240119	100640	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1530	17	2	1.12	90182824	59012	105.90	1508	1540	1508	1966	1060	1513	1528.21	1.67	5230	1533	1523	1507	1497	1481	1528	1502	346	453	500	1110	1	1	69237643	1059	4.24	0.42	12	0.09	361.00	3660.00	2125	20230616	-28.00	1490	20240117	2.68	1547	-1.10	20240103	1490	2.68	20240117	2125	-28.00	20230616	1490	2.68	20240117	3.36	N	073560	500	346 억	1155330	N	N	N	N
13	20240119	090632	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1520	7	2	0.46	20881245	13796	24.76	1508	1525	1508	1966	1060	1513	1513.57	1.67	986	1533	1523	1507	1497	1481	1528	1502	346	453	500	1110	1	1	69237643	1052	4.21	0.42	12	0.02	361.00	3660.00	2125	20230616	-28.47	1490	20240117	2.01	1547	-1.75	20240103	1490	2.01	20240117	2125	-28.47	20230616	1490	2.01	20240117	3.36	N	073560	500	346 억	1155330	N	N	N	N
14	20240118	160632	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1513	13	2	0.87	83987767	55723	21.74	1491	1517	1491	1950	1050	1500	1507.24	1.66	7957	1525	1512	1501	1488	1477	1507	1483	346	450	500	1110	1	1	69237643	1048	4.19	0.41	12	0.08	361.00	3660.00	2125	20230616	-28.80	1490	20240117	1.54	1547	-2.20	20240103	1490	1.54	20240117	2125	-28.80	20230616	1490	1.54	20240117	3.42	N	073560	500	346 억	1147375	N	N	N	N
15	20240118	150633	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1503	3	2	0.20	77296599	51290	20.01	1491	1517	1491	1950	1050	1500	1507.05	1.66	8156	1525	1512	1501	1488	1477	1507	1483	346	450	500	1110	1	1	69237643	1041	4.16	0.41	12	0.07	361.00	3660.00	2125	20230616	-29.27	1490	20240117	0.87	1547	-2.84	20240103	1490	0.87	20240117	2125	-29.27	20230616	1490	0.87	20240117	3.42	N	073560	500	346 억	1147375	N	N	N	N
16	20240118	140634	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1509	9	2	0.60	73004068	48431	18.90	1491	1517	1491	1950	1050	1500	1507.38	1.66	7729	1525	1512	1501	1488	1477	1507	1483	346	450	500	1110	1	1	69237643	1045	4.18	0.41	12	0.07	361.00	3660.00	2125	20230616	-28.99	1490	20240117	1.28	1547	-2.46	20240103	1490	1.28	20240117	2125	-28.99	20230616	1490	1.28	20240117	3.42	N	073560	500	346 억	1147375	N	N	N	N
17	20240118	130633	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1511	11	2	0.73	64570687	42829	16.71	1491	1517	1491	1950	1050	1500	1507.64	1.66	7401	1525	1512	1501	1488	1477	1507	1483	346	450	500	1110	1	1	69237643	1046	4.19	0.41	12	0.06	361.00	3660.00	2125	20230616	-28.89	1490	20240117	1.41	1547	-2.33	20240103	1490	1.41	20240117	2125	-28.89	20230616	1490	1.41	20240117	3.42	N	073560	500	346 억	1147375	N	N	N	N
18	20240118	120634	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1505	5	2	0.33	60069686	39840	15.54	1491	1517	1491	1950	1050	1500	1507.77	1.66	7408	1525	1512	1501	1488	1477	1507	1483	346	450	500	1110	1	1	69237643	1042	4.17	0.41	12	0.06	361.00	3660.00	2125	20230616	-29.18	1490	20240117	1.01	1547	-2.71	20240103	1490	1.01	20240117	2125	-29.18	20230616	1490	1.01	20240117	3.42	N	073560	500	346 억	1147375	N	N	N	N
19	20240118	110634	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1510	10	2	0.67	33441120	22172	8.65	1491	1517	1491	1950	1050	1500	1508.26	1.66	-840	1525	1512	1501	1488	1477	1507	1483	346	450	500	1110	1	1	69237643	1045	4.18	0.41	12	0.03	361.00	3660.00	2125	20230616	-28.94	1490	20240117	1.34	1547	-2.39	20240103	1490	1.34	20240117	2125	-28.94	20230616	1490	1.34	20240117	3.42	N	073560	500	346 억	1147375	N	N	N	N
20	20240118	100632	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1512	12	2	0.80	23235912	15430	6.02	1491	1517	1491	1950	1050	1500	1505.89	1.66	-2050	1525	1512	1501	1488	1477	1507	1483	346	450	500	1110	1	1	69237643	1047	4.19	0.41	12	0.02	361.00	3660.00	2125	20230616	-28.85	1490	20240117	1.48	1547	-2.26	20240103	1490	1.48	20240117	2125	-28.85	20230616	1490	1.48	20240117	3.42	N	073560	500	346 억	1147375	N	N	N	N
21	20240118	090632	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1506	6	2	0.40	4632959	3103	1.21	1491	1506	1491	1950	1050	1500	1493.06	1.66	126	1525	1512	1501	1488	1477	1507	1483	346	450	500	1110	1	1	69237643	1043	4.17	0.41	12	0.00	361.00	3660.00	2125	20230616	-29.13	1490	20240117	1.07	1547	-2.65	20240103	1490	1.07	20240117	2125	-29.13	20230616	1490	1.07	20240117	3.42	N	073560	500	346 억	1147375	N	N	N	N
22	20240117	160631	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	1500	-13	5	-0.86	381742490	254779	163.04	1510	1514	1490	1966	1060	1513	1498.32	1.72	-42773	1532	1522	1513	1503	1494	1518	1499	346	453	500	1110	1	1	69237643	1039	4.16	0.41	12	0.37	361.00	3660.00	2125	20230616	-29.41	1490	20240117	0.67	1547	-3.04	20240103	1490	0.67	20240117	2125	-29.41	20230616	1490	0.67	20240117	3.46	N	073560	500	346 억	1191878	N	N	N	N
23	20240117	150633	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	1501	-12	5	-0.79	368462741	245916	157.37	1510	1514	1490	1966	1060	1513	1498.33	1.72	-42879	1532	1522	1513	1503	1494	1518	1499	346	453	500	1110	1	1	69237643	1039	4.16	0.41	12	0.36	361.00	3660.00	2125	20230616	-29.36	1490	20240117	0.74	1547	-2.97	20240103	1490	0.74	20240117	2125	-29.36	20230616	1490	0.74	20240117	3.46	N	073560	500	346 억	1191878	N	N	N	N
24	20240117	140632	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	1498	-15	5	-0.99	339074336	226304	144.82	1510	1514	1490	1966	1060	1513	1498.31	1.72	-51552	1532	1522	1513	1503	1494	1518	1499	346	453	500	1110	1	1	69237643	1037	4.15	0.41	12	0.33	361.00	3660.00	2125	20230616	-29.51	1490	20240117	0.54	1547	-3.17	20240103	1490	0.54	20240117	2125	-29.51	20230616	1490	0.54	20240117	3.46	N	073560	500	346 억	1191878	N	N	N	N
25	20240117	130632	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	1495	-18	5	-1.19	284418968	189715	121.40	1510	1514	1493	1966	1060	1513	1499.19	1.72	-41005	1532	1522	1513	1503	1494	1518	1499	346	453	500	1110	1	1	69237643	1035	4.14	0.41	12	0.27	361.00	3660.00	2125	20230616	-29.65	1493	20240117	0.13	1547	-3.36	20240103	1493	0.13	20240117	2125	-29.65	20230616	1493	0.13	20240117	3.46	N	073560	500	346 억	1191878	N	N	N	N
26	20240117	120633	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	1498	-15	5	-0.99	203191032	135417	86.66	1510	1514	1495	1966	1060	1513	1500.48	1.72	-24092	1532	1522	1513	1503	1494	1518	1499	346	453	500	1110	1	1	69237643	1037	4.15	0.41	12	0.20	361.00	3660.00	2125	20230616	-29.51	1495	20240117	0.20	1547	-3.17	20240103	1495	0.20	20240117	2125	-29.51	20230616	1495	0.20	20240117	3.46	N	073560	500	346 억	1191878	N	N	N	N
27	20240117	110633	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	1501	-12	5	-0.79	163322335	108804	69.63	1510	1514	1495	1966	1060	1513	1501.07	1.72	-23284	1532	1522	1513	1503	1494	1518	1499	346	453	500	1110	1	1	69237643	1039	4.16	0.41	12	0.16	361.00	3660.00	2125	20230616	-29.36	1495	20240117	0.40	1547	-2.97	20240103	1495	0.40	20240117	2125	-29.36	20230616	1495	0.40	20240117	3.46	N	073560	500	346 억	1191878	N	N	N	N
28	20240117	100630	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	1499	-14	5	-0.93	139383218	92830	59.40	1510	1514	1495	1966	1060	1513	1501.49	1.72	-22200	1532	1522	1513	1503	1494	1518	1499	346	453	500	1110	1	1	69237643	1038	4.15	0.41	12	0.13	361.00	3660.00	2125	20230616	-29.46	1495	20240117	0.27	1547	-3.10	20240103	1495	0.27	20240117	2125	-29.46	20230616	1495	0.27	20240117	3.46	N	073560	500	346 억	1191878	N	N	N	N
29	20240117	090633	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1510	-3	5	-0.20	6089838	4033	2.58	1510	1514	1510	1966	1060	1513	1510.00	1.72	-442	1532	1522	1513	1503	1494	1518	1499	346	453	500	1110	1	1	69237643	1045	4.18	0.41	12	0.01	361.00	3660.00	2125	20230616	-28.94	1500	20231206	0.67	1547	-2.39	20240103	1504	0.40	20240116	2125	-28.94	20230616	1500	0.67	20231206	3.46	N	073560	500	346 억	1191878	N	N	N	N
30	20240116	160630	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1513	-5	5	-0.33	235573525	155976	89.15	1518	1523	1504	1973	1063	1518	1510.32	1.79	-44887	1530	1523	1518	1511	1506	1527	1515	346	455	500	1120	1	1	69237643	1048	4.19	0.41	12	0.23	361.00	3660.00	2125	20230616	-28.80	1500	20231206	0.87	1547	-2.20	20240103	1504	0.60	20240116	2125	-28.80	20230616	1500	0.87	20231206	3.50	N	073560	500	346 억	1236769	N	N	N	N
31	20240116	150629	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1513	-5	5	-0.33	235110548	155670	88.98	1518	1523	1504	1973	1063	1518	1510.31	1.79	-44886	1530	1523	1518	1511	1506	1527	1515	346	455	500	1120	1	1	69237643	1048	4.19	0.41	12	0.22	361.00	3660.00	2125	20230616	-28.80	1500	20231206	0.87	1547	-2.20	20240103	1504	0.60	20240116	2125	-28.80	20230616	1500	0.87	20231206	3.50	N	073560	500	346 억	1236769	N	N	N	N
32	20240116	140631	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1511	-7	5	-0.46	207137811	137182	78.41	1518	1523	1504	1973	1063	1518	1509.95	1.79	-44870	1530	1523	1518	1511	1506	1527	1515	346	455	500	1120	1	1	69237643	1046	4.19	0.41	12	0.20	361.00	3660.00	2125	20230616	-28.89	1500	20231206	0.73	1547	-2.33	20240103	1504	0.47	20240116	2125	-28.89	20230616	1500	0.73	20231206	3.50	N	073560	500	346 억	1236769	N	N	N	N
33	20240116	130631	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1513	-5	5	-0.33	185327083	122708	70.14	1518	1523	1504	1973	1063	1518	1510.31	1.79	-45997	1530	1523	1518	1511	1506	1527	1515	346	455	500	1120	1	1	69237643	1048	4.19	0.41	12	0.18	361.00	3660.00	2125	20230616	-28.80	1500	20231206	0.87	1547	-2.20	20240103	1504	0.60	20240116	2125	-28.80	20230616	1500	0.87	20231206	3.50	N	073560	500	346 억	1236769	N	N	N	N
34	20240116	120630	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1507	-11	5	-0.72	164462846	108921	62.26	1518	1523	1504	1973	1063	1518	1509.93	1.79	-45257	1530	1523	1518	1511	1506	1527	1515	346	455	500	1120	1	1	69237643	1043	4.17	0.41	12	0.16	361.00	3660.00	2125	20230616	-29.08	1500	20231206	0.47	1547	-2.59	20240103	1504	0.20	20240116	2125	-29.08	20230616	1500	0.47	20231206	3.50	N	073560	500	346 억	1236769	N	N	N	N
35	20240116	110628	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1507	-11	5	-0.72	136501522	90370	51.65	1518	1523	1504	1973	1063	1518	1510.47	1.79	-45273	1530	1523	1518	1511	1506	1527	1515	346	455	500	1120	1	1	69237643	1043	4.17	0.41	12	0.13	361.00	3660.00	2125	20230616	-29.08	1500	20231206	0.47	1547	-2.59	20240103	1504	0.20	20240116	2125	-29.08	20230616	1500	0.47	20231206	3.50	N	073560	500	346 억	1236769	N	N	N	N
36	20240116	100629	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1505	-13	5	-0.86	90018267	59528	34.03	1518	1523	1505	1973	1063	1518	1512.20	1.79	-40538	1530	1523	1518	1511	1506	1527	1515	346	455	500	1120	1	1	69237643	1042	4.17	0.41	12	0.09	361.00	3660.00	2125	20230616	-29.18	1500	20231206	0.33	1547	-2.71	20240103	1505	0.00	20240116	2125	-29.18	20230616	1500	0.33	20231206	3.50	N	073560	500	346 억	1236769	N	N	N	N
37	20240116	090628	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1523	5	2	0.33	8092752	5339	3.05	1518	1523	1514	1973	1063	1518	1515.78	1.79	-667	1530	1523	1518	1511	1506	1527	1515	346	455	500	1120	1	1	69237643	1054	4.22	0.42	12	0.01	361.00	3660.00	2125	20230616	-28.33	1500	20231206	1.53	1547	-1.55	20240103	1513	0.66	20240115	2125	-28.33	20230616	1500	1.53	20231206	3.50	N	073560	500	346 억	1236769	N	N	N	N
38	20240115	160627	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1518	-5	5	-0.33	265601901	174950	107.61	1513	1525	1513	1979	1067	1523	1518.16	1.76	18968	1551	1536	1526	1511	1501	1532	1507	346	456	500	1120	1	1	69237643	1051	4.20	0.41	12	0.25	361.00	3660.00	2125	20230616	-28.56	1500	20231206	1.20	1547	-1.87	20240103	1513	0.33	20240115	2125	-28.56	20230616	1500	1.20	20231206	3.45	N	073560	500	346 억	1217805	N	N	N	N
39	20240115	150629	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1516	-7	5	-0.46	231932091	152748	93.96	1513	1525	1513	1979	1067	1523	1518.40	1.76	21553	1551	1536	1526	1511	1501	1532	1507	346	456	500	1120	1	1	69237643	1050	4.20	0.41	12	0.22	361.00	3660.00	2125	20230616	-28.66	1500	20231206	1.07	1547	-2.00	20240103	1513	0.20	20240115	2125	-28.66	20230616	1500	1.07	20231206	3.45	N	073560	500	346 억	1217805	N	N	N	N
40	20240115	140629	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1518	-5	5	-0.33	176858747	116432	71.62	1513	1525	1513	1979	1067	1523	1518.99	1.76	21553	1551	1536	1526	1511	1501	1532	1507	346	456	500	1120	1	1	69237643	1051	4.20	0.41	12	0.17	361.00	3660.00	2125	20230616	-28.56	1500	20231206	1.20	1547	-1.87	20240103	1513	0.33	20240115	2125	-28.56	20230616	1500	1.20	20231206	3.45	N	073560	500	346 억	1217805	N	N	N	N
41	20240115	130628	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1518	-5	5	-0.33	167804773	110467	67.95	1513	1525	1513	1979	1067	1523	1519.05	1.76	23358	1551	1536	1526	1511	1501	1532	1507	346	456	500	1120	1	1	69237643	1051	4.20	0.41	12	0.16	361.00	3660.00	2125	20230616	-28.56	1500	20231206	1.20	1547	-1.87	20240103	1513	0.33	20240115	2125	-28.56	20230616	1500	1.20	20231206	3.45	N	073560	500	346 억	1217805	N	N	N	N
42	20240115	120628	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1522	-1	5	-0.07	149049967	98132	60.36	1513	1525	1513	1979	1067	1523	1518.87	1.76	21266	1551	1536	1526	1511	1501	1532	1507	346	456	500	1120	1	1	69237643	1054	4.22	0.42	12	0.14	361.00	3660.00	2125	20230616	-28.38	1500	20231206	1.47	1547	-1.62	20240103	1513	0.59	20240115	2125	-28.38	20230616	1500	1.47	20231206	3.45	N	073560	500	346 억	1217805	N	N	N	N
43	20240115	110627	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1521	-2	5	-0.13	139752174	92020	56.60	1513	1525	1513	1979	1067	1523	1518.72	1.76	21962	1551	1536	1526	1511	1501	1532	1507	346	456	500	1120	1	1	69237643	1053	4.21	0.42	12	0.13	361.00	3660.00	2125	20230616	-28.42	1500	20231206	1.40	1547	-1.68	20240103	1513	0.53	20240115	2125	-28.42	20230616	1500	1.40	20231206	3.45	N	073560	500	346 억	1217805	N	N	N	N
44	20240115	100625	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1522	-1	5	-0.07	90420721	59561	36.64	1513	1525	1513	1979	1067	1523	1518.12	1.76	12906	1551	1536	1526	1511	1501	1532	1507	346	456	500	1120	1	1	69237643	1054	4.22	0.42	12	0.09	361.00	3660.00	2125	20230616	-28.38	1500	20231206	1.47	1547	-1.62	20240103	1513	0.59	20240115	2125	-28.38	20230616	1500	1.47	20231206	3.45	N	073560	500	346 억	1217805	N	N	N	N
45	20240115	090627	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1520	-3	5	-0.20	22831933	15079	9.28	1513	1523	1513	1979	1067	1523	1514.15	1.76	-1566	1551	1536	1526	1511	1501	1532	1507	346	456	500	1120	1	1	69237643	1052	4.21	0.42	12	0.02	361.00	3660.00	2125	20230616	-28.47	1500	20231206	1.33	1547	-1.75	20240103	1513	0.46	20240115	2125	-28.47	20230616	1500	1.33	20231206	3.45	N	073560	500	346 억	1217805	N	N	N	N
46	20240112	160624	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1523	-15	5	-0.98	246932620	162067	116.45	1540	1541	1516	1999	1077	1538	1523.65	1.86	-70180	1552	1545	1533	1526	1514	1548	1529	346	461	500	1130	1	1	69237643	1054	4.22	0.42	12	0.23	361.00	3660.00	2125	20230616	-28.33	1500	20231206	1.53	1547	-1.55	20240103	1516	0.46	20240112	2125	-28.33	20230616	1500	1.53	20231206	3.45	N	073560	500	346 억	1288003	N	N	N	N
47	20240112	150626	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1522	-16	5	-1.04	230438933	151235	108.66	1540	1541	1516	1999	1077	1538	1523.71	1.86	-67650	1552	1545	1533	1526	1514	1548	1529	346	461	500	1130	1	1	69237643	1054	4.22	0.42	12	0.22	361.00	3660.00	2125	20230616	-28.38	1500	20231206	1.47	1547	-1.62	20240103	1516	0.40	20240112	2125	-28.38	20230616	1500	1.47	20231206	3.45	N	073560	500	346 억	1288003	N	N	N	N
48	20240112	140625	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1526	-12	5	-0.78	194686493	127750	91.79	1540	1541	1516	1999	1077	1538	1523.96	1.86	-64626	1552	1545	1533	1526	1514	1548	1529	346	461	500	1130	1	1	69237643	1057	4.23	0.42	12	0.18	361.00	3660.00	2125	20230616	-28.19	1500	20231206	1.73	1547	-1.36	20240103	1516	0.66	20240112	2125	-28.19	20230616	1500	1.73	20231206	3.45	N	073560	500	346 억	1288003	N	N	N	N
49	20240112	130623	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1528	-10	5	-0.65	180704089	118596	85.21	1540	1541	1516	1999	1077	1538	1523.69	1.86	-57685	1552	1545	1533	1526	1514	1548	1529	346	461	500	1130	1	1	69237643	1058	4.23	0.42	12	0.17	361.00	3660.00	2125	20230616	-28.09	1500	20231206	1.87	1547	-1.23	20240103	1516	0.79	20240112	2125	-28.09	20230616	1500	1.87	20231206	3.45	N	073560	500	346 억	1288003	N	N	N	N
50	20240112	120626	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1525	-13	5	-0.85	161104715	105763	75.99	1540	1541	1516	1999	1077	1538	1523.26	1.86	-51975	1552	1545	1533	1526	1514	1548	1529	346	461	500	1130	1	1	69237643	1056	4.22	0.42	12	0.15	361.00	3660.00	2125	20230616	-28.24	1500	20231206	1.67	1547	-1.42	20240103	1516	0.59	20240112	2125	-28.24	20230616	1500	1.67	20231206	3.45	N	073560	500	346 억	1288003	N	N	N	N
51	20240112	110623	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1525	-13	5	-0.85	153946019	101068	72.62	1540	1541	1516	1999	1077	1538	1523.19	1.86	-52133	1552	1545	1533	1526	1514	1548	1529	346	461	500	1130	1	1	69237643	1056	4.22	0.42	12	0.15	361.00	3660.00	2125	20230616	-28.24	1500	20231206	1.67	1547	-1.42	20240103	1516	0.59	20240112	2125	-28.24	20230616	1500	1.67	20231206	3.45	N	073560	500	346 억	1288003	N	N	N	N
52	20240112	100623	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1520	-18	5	-1.17	137551086	90303	64.88	1540	1541	1516	1999	1077	1538	1523.22	1.86	-49118	1552	1545	1533	1526	1514	1548	1529	346	461	500	1130	1	1	69237643	1052	4.21	0.42	12	0.13	361.00	3660.00	2125	20230616	-28.47	1500	20231206	1.33	1547	-1.75	20240103	1516	0.26	20240112	2125	-28.47	20230616	1500	1.33	20231206	3.45	N	073560	500	346 억	1288003	N	N	N	N
53	20240112	090623	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1539	1	2	0.07	12628525	8214	5.90	1540	1541	1535	1999	1077	1538	1537.44	1.86	-7857	1552	1545	1533	1526	1514	1548	1529	346	461	500	1130	1	1	69237643	1066	4.26	0.42	12	0.01	361.00	3660.00	2125	20230616	-27.58	1500	20231206	2.60	1547	-0.52	20240103	1521	1.18	20240111	2125	-27.58	20230616	1500	2.60	20231206	3.45	N	073560	500	346 억	1288003	N	N	N	N
54	20240111	160620	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1538	11	2	0.72	210129222	137178	73.70	1527	1540	1521	1985	1069	1527	1531.80	1.88	-13424	1551	1539	1531	1519	1511	1535	1515	346	458	500	1120	1	1	69237643	1065	4.26	0.42	12	0.20	361.00	3660.00	2125	20230616	-27.62	1500	20231206	2.53	1547	-0.58	20240103	1521	1.12	20240111	2125	-27.62	20230616	1500	2.53	20231206	3.44	N	073560	500	346 억	1301427	N	N	N	N
55	20240111	150625	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1534	7	2	0.46	204470832	133495	71.72	1527	1540	1521	1985	1069	1527	1531.67	1.88	-13037	1551	1539	1531	1519	1511	1535	1515	346	458	500	1120	1	1	69237643	1062	4.25	0.42	12	0.19	361.00	3660.00	2125	20230616	-27.81	1500	20231206	2.27	1547	-0.84	20240103	1521	0.85	20240111	2125	-27.81	20230616	1500	2.27	20231206	3.44	N	073560	500	346 억	1301427	N	N	N	N
56	20240111	140623	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1536	9	2	0.59	198799419	129802	69.74	1527	1540	1521	1985	1069	1527	1531.56	1.88	-15140	1551	1539	1531	1519	1511	1535	1515	346	458	500	1120	1	1	69237643	1063	4.25	0.42	12	0.19	361.00	3660.00	2125	20230616	-27.72	1500	20231206	2.40	1547	-0.71	20240103	1521	0.99	20240111	2125	-27.72	20230616	1500	2.40	20231206	3.44	N	073560	500	346 억	1301427	N	N	N	N
57	20240111	130620	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1529	2	2	0.13	155466415	101529	54.55	1527	1540	1521	1985	1069	1527	1531.25	1.88	-14442	1551	1539	1531	1519	1511	1535	1515	346	458	500	1120	1	1	69237643	1059	4.24	0.42	12	0.15	361.00	3660.00	2125	20230616	-28.05	1500	20231206	1.93	1547	-1.16	20240103	1521	0.53	20240111	2125	-28.05	20230616	1500	1.93	20231206	3.44	N	073560	500	346 억	1301427	N	N	N	N
58	20240111	120621	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1533	6	2	0.39	115347495	75313	40.46	1527	1540	1521	1985	1069	1527	1531.57	1.88	-13524	1551	1539	1531	1519	1511	1535	1515	346	458	500	1120	1	1	69237643	1061	4.25	0.42	12	0.11	361.00	3660.00	2125	20230616	-27.86	1500	20231206	2.20	1547	-0.90	20240103	1521	0.79	20240111	2125	-27.86	20230616	1500	2.20	20231206	3.44	N	073560	500	346 억	1301427	N	N	N	N
59	20240111	110624	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1533	6	2	0.39	112187592	73251	39.36	1527	1540	1521	1985	1069	1527	1531.55	1.88	-13419	1551	1539	1531	1519	1511	1535	1515	346	458	500	1120	1	1	69237643	1061	4.25	0.42	12	0.11	361.00	3660.00	2125	20230616	-27.86	1500	20231206	2.20	1547	-0.90	20240103	1521	0.79	20240111	2125	-27.86	20230616	1500	2.20	20231206	3.44	N	073560	500	346 억	1301427	N	N	N	N
60	20240111	100622	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1535	8	2	0.52	91435315	59707	32.08	1527	1540	1521	1985	1069	1527	1531.40	1.88	-13164	1551	1539	1531	1519	1511	1535	1515	346	458	500	1120	1	1	69237643	1063	4.25	0.42	12	0.09	361.00	3660.00	2125	20230616	-27.76	1500	20231206	2.33	1547	-0.78	20240103	1521	0.92	20240111	2125	-27.76	20230616	1500	2.33	20231206	3.44	N	073560	500	346 억	1301427	N	N	N	N
61	20240111	090621	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1526	-1	5	-0.07	20727588	13583	7.30	1527	1527	1521	1985	1069	1527	1525.99	1.88	-1755	1551	1539	1531	1519	1511	1535	1515	346	458	500	1120	1	1	69237643	1057	4.23	0.42	12	0.02	361.00	3660.00	2125	20230616	-28.19	1500	20231206	1.73	1547	-1.36	20240103	1521	0.33	20240111	2125	-28.19	20230616	1500	1.73	20231206	3.44	N	073560	500	346 억	1301427	N	N	N	N
62	20240110	160619	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1527	-16	5	-1.04	281052847	183972	75.25	1543	1543	1523	2005	1081	1543	1527.69	1.95	-50976	1556	1549	1537	1530	1518	1553	1534	346	462	500	1140	1	1	69237643	1057	4.23	0.42	12	0.27	361.00	3660.00	2125	20230616	-28.14	1500	20231206	1.80	1547	-1.29	20240103	1523	0.26	20240110	2125	-28.14	20230616	1500	1.80	20231206	3.56	N	073560	500	346 억	1352408	N	N	N	N
63	20240110	150621	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1527	-16	5	-1.04	244445957	159978	65.44	1543	1543	1524	2005	1081	1543	1528.00	1.95	-33758	1556	1549	1537	1530	1518	1553	1534	346	462	500	1140	1	1	69237643	1057	4.23	0.42	12	0.23	361.00	3660.00	2125	20230616	-28.14	1500	20231206	1.80	1547	-1.29	20240103	1523	0.26	20240102	2125	-28.14	20230616	1500	1.80	20231206	3.56	N	073560	500	346 억	1352408	N	N	N	N
64	20240110	140622	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1531	-12	5	-0.78	215129411	140780	57.58	1543	1543	1524	2005	1081	1543	1528.12	1.95	-15650	1556	1549	1537	1530	1518	1553	1534	346	462	500	1140	1	1	69237643	1060	4.24	0.42	12	0.20	361.00	3660.00	2125	20230616	-27.95	1500	20231206	2.07	1547	-1.03	20240103	1523	0.53	20240102	2125	-27.95	20230616	1500	2.07	20231206	3.56	N	073560	500	346 억	1352408	N	N	N	N
65	20240110	130620	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1526	-17	5	-1.10	200168476	130987	53.58	1543	1543	1524	2005	1081	1543	1528.16	1.95	-8483	1556	1549	1537	1530	1518	1553	1534	346	462	500	1140	1	1	69237643	1057	4.23	0.42	12	0.19	361.00	3660.00	2125	20230616	-28.19	1500	20231206	1.73	1547	-1.36	20240103	1523	0.20	20240102	2125	-28.19	20230616	1500	1.73	20231206	3.56	N	073560	500	346 억	1352408	N	N	N	N
66	20240110	120622	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1529	-14	5	-0.91	143035804	93548	38.26	1543	1543	1524	2005	1081	1543	1529.01	1.95	-6445	1556	1549	1537	1530	1518	1553	1534	346	462	500	1140	1	1	69237643	1059	4.24	0.42	12	0.14	361.00	3660.00	2125	20230616	-28.05	1500	20231206	1.93	1547	-1.16	20240103	1523	0.39	20240102	2125	-28.05	20230616	1500	1.93	20231206	3.56	N	073560	500	346 억	1352408	N	N	N	N
67	20240110	110620	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1528	-15	5	-0.97	105230829	68797	28.14	1543	1543	1524	2005	1081	1543	1529.58	1.95	-6100	1556	1549	1537	1530	1518	1553	1534	346	462	500	1140	1	1	69237643	1058	4.23	0.42	12	0.10	361.00	3660.00	2125	20230616	-28.09	1500	20231206	1.87	1547	-1.23	20240103	1523	0.33	20240102	2125	-28.09	20230616	1500	1.87	20231206	3.56	N	073560	500	346 억	1352408	N	N	N	N
68	20240110	100619	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1534	-9	5	-0.58	39902155	26027	10.65	1543	1543	1526	2005	1081	1543	1533.11	1.95	-9813	1556	1549	1537	1530	1518	1553	1534	346	462	500	1140	1	1	69237643	1062	4.25	0.42	12	0.04	361.00	3660.00	2125	20230616	-27.81	1500	20231206	2.27	1547	-0.84	20240103	1523	0.72	20240102	2125	-27.81	20230616	1500	2.27	20231206	3.56	N	073560	500	346 억	1352408	N	N	N	N
69	20240110	090619	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1542	-1	5	-0.06	846901	549	0.22	1543	1543	1541	2005	1081	1543	1542.62	1.95	-60	1556	1549	1537	1530	1518	1553	1534	346	462	500	1140	1	1	69237643	1068	4.27	0.42	12	0.00	361.00	3660.00	2125	20230616	-27.44	1500	20231206	2.80	1547	-0.32	20240103	1523	1.25	20240102	2125	-27.44	20230616	1500	2.80	20231206	3.56	N	073560	500	346 억	1352408	N	N	N	N
70	20240109	160618	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1543	13	2	0.85	373346077	243322	96.34	1533	1544	1525	1989	1071	1530	1534.35	1.87	56325	1554	1541	1534	1521	1514	1548	1528	346	459	500	1130	1	1	69237643	1068	4.27	0.42	12	0.35	361.00	3660.00	2125	20230616	-27.39	1500	20231206	2.87	1547	-0.26	20240103	1523	1.31	20240102	2125	-27.39	20230616	1500	2.87	20231206	3.55	N	073560	500	346 억	1292434	N	N	N	N
71	20240109	150619	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1541	11	2	0.72	366059033	238596	94.47	1533	1544	1525	1989	1071	1530	1534.22	1.87	54966	1554	1541	1534	1521	1514	1548	1528	346	459	500	1130	1	1	69237643	1067	4.27	0.42	12	0.34	361.00	3660.00	2125	20230616	-27.48	1500	20231206	2.73	1547	-0.39	20240103	1523	1.18	20240102	2125	-27.48	20230616	1500	2.73	20231206	3.55	N	073560	500	346 억	1292434	N	N	N	N
72	20240109	140619	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1542	12	2	0.78	307958472	200846	79.52	1533	1543	1525	1989	1071	1530	1533.31	1.87	39596	1554	1541	1534	1521	1514	1548	1528	346	459	500	1130	1	1	69237643	1068	4.27	0.42	12	0.29	361.00	3660.00	2125	20230616	-27.44	1500	20231206	2.80	1547	-0.32	20240103	1523	1.25	20240102	2125	-27.44	20230616	1500	2.80	20231206	3.55	N	073560	500	346 억	1292434	N	N	N	N
73	20240109	130618	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1530	0	3	0.00	203811678	133072	52.69	1533	1543	1525	1989	1071	1530	1531.59	1.87	15424	1554	1541	1534	1521	1514	1548	1528	346	459	500	1130	1	1	69237643	1059	4.24	0.42	12	0.19	361.00	3660.00	2125	20230616	-28.00	1500	20231206	2.00	1547	-1.10	20240103	1523	0.46	20240102	2125	-28.00	20230616	1500	2.00	20231206	3.55	N	073560	500	346 억	1292434	N	N	N	N
74	20240109	120624	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1530	0	3	0.00	184803035	120648	47.77	1533	1543	1525	1989	1071	1530	1531.75	1.87	7998	1554	1541	1534	1521	1514	1548	1528	346	459	500	1130	1	1	69237643	1059	4.24	0.42	12	0.17	361.00	3660.00	2125	20230616	-28.00	1500	20231206	2.00	1547	-1.10	20240103	1523	0.46	20240102	2125	-28.00	20230616	1500	2.00	20231206	3.55	N	073560	500	346 억	1292434	N	N	N	N
75	20240109	110620	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1526	-4	5	-0.26	123136030	80311	31.80	1533	1543	1525	1989	1071	1530	1533.24	1.87	846	1554	1541	1534	1521	1514	1548	1528	346	459	500	1130	1	1	69237643	1057	4.23	0.42	12	0.12	361.00	3660.00	2125	20230616	-28.19	1500	20231206	1.73	1547	-1.36	20240103	1523	0.20	20240102	2125	-28.19	20230616	1500	1.73	20231206	3.55	N	073560	500	346 억	1292434	N	N	N	N
76	20240109	100619	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1536	6	2	0.39	41093568	26733	10.58	1533	1543	1533	1989	1071	1530	1537.19	1.87	-2476	1554	1541	1534	1521	1514	1548	1528	346	459	500	1130	1	1	69237643	1063	4.25	0.42	12	0.04	361.00	3660.00	2125	20230616	-27.72	1500	20231206	2.40	1547	-0.71	20240103	1523	0.85	20240102	2125	-27.72	20230616	1500	2.40	20231206	3.55	N	073560	500	346 억	1292434	N	N	N	N
77	20240109	090619	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1537	7	2	0.46	6922958	4502	1.78	1533	1543	1533	1989	1071	1530	1537.75	1.87	-1853	1554	1541	1534	1521	1514	1548	1528	346	459	500	1130	1	1	69237643	1064	4.26	0.42	12	0.01	361.00	3660.00	2125	20230616	-27.67	1500	20231206	2.47	1547	-0.65	20240103	1523	0.92	20240102	2125	-27.67	20230616	1500	2.47	20231206	3.55	N	073560	500	346 억	1292434	N	N	N	N
78	20240108	160618	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1530	-6	5	-0.39	388130558	252556	182.87	1527	1547	1527	1996	1076	1536	1536.81	1.75	80513	1552	1544	1536	1528	1520	1548	1532	346	460	500	1130	1	1	69237643	1059	4.24	0.42	12	0.36	361.00	3660.00	2125	20230616	-28.00	1500	20231206	2.00	1547	0.00	20240103	1523	0.46	20240102	2125	-28.00	20230616	1500	2.00	20231206	3.56	N	073560	500	346 억	1210411	N	N	N	N
79	20240108	150619	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1540	4	2	0.26	356601244	231997	167.98	1527	1547	1527	1996	1076	1536	1537.09	1.75	78374	1552	1544	1536	1528	1520	1548	1532	346	460	500	1130	1	1	69237643	1066	4.27	0.42	12	0.34	361.00	3660.00	2125	20230616	-27.53	1500	20231206	2.67	1547	0.00	20240103	1523	1.12	20240102	2125	-27.53	20230616	1500	2.67	20231206	3.56	N	073560	500	346 억	1210411	N	N	N	N
80	20240108	140618	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1543	7	2	0.46	278906409	181333	131.30	1527	1547	1527	1996	1076	1536	1538.09	1.75	51538	1552	1544	1536	1528	1520	1548	1532	346	460	500	1130	1	1	69237643	1068	4.27	0.42	12	0.26	361.00	3660.00	2125	20230616	-27.39	1500	20231206	2.87	1547	0.00	20240103	1523	1.31	20240102	2125	-27.39	20230616	1500	2.87	20231206	3.56	N	073560	500	346 억	1210411	N	N	N	N
81	20240108	130617	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1543	7	2	0.46	250360164	162782	117.87	1527	1547	1527	1996	1076	1536	1538.01	1.75	43916	1552	1544	1536	1528	1520	1548	1532	346	460	500	1130	1	1	69237643	1068	4.27	0.42	12	0.24	361.00	3660.00	2125	20230616	-27.39	1500	20231206	2.87	1547	0.00	20240103	1523	1.31	20240102	2125	-27.39	20230616	1500	2.87	20231206	3.56	N	073560	500	346 억	1210411	N	N	N	N
82	20240108	120618	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1540	4	2	0.26	187938311	122306	88.56	1527	1547	1527	1996	1076	1536	1536.62	1.75	40926	1552	1544	1536	1528	1520	1548	1532	346	460	500	1130	1	1	69237643	1066	4.27	0.42	12	0.18	361.00	3660.00	2125	20230616	-27.53	1500	20231206	2.67	1547	0.00	20240103	1523	1.12	20240102	2125	-27.53	20230616	1500	2.67	20231206	3.56	N	073560	500	346 억	1210411	N	N	N	N
83	20240108	110619	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1542	6	2	0.39	105849650	68940	49.92	1527	1545	1527	1996	1076	1536	1535.39	1.75	16007	1552	1544	1536	1528	1520	1548	1532	346	460	500	1130	1	1	69237643	1068	4.27	0.42	12	0.10	361.00	3660.00	2125	20230616	-27.44	1500	20231206	2.80	1547	-0.32	20240103	1523	1.25	20240102	2125	-27.44	20230616	1500	2.80	20231206	3.56	N	073560	500	346 억	1210411	N	N	N	N
84	20240108	100619	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1536	0	3	0.00	68157769	44450	32.19	1527	1537	1527	1996	1076	1536	1533.36	1.75	10120	1552	1544	1536	1528	1520	1548	1532	346	460	500	1130	1	1	69237643	1063	4.25	0.42	12	0.06	361.00	3660.00	2125	20230616	-27.72	1500	20231206	2.40	1547	-0.71	20240103	1523	0.85	20240102	2125	-27.72	20230616	1500	2.40	20231206	3.56	N	073560	500	346 억	1210411	N	N	N	N
85	20240108	090617	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1537	1	2	0.07	9202351	6023	4.36	1527	1537	1527	1996	1076	1536	1527.87	1.75	3	1552	1544	1536	1528	1520	1548	1532	346	460	500	1130	1	1	69237643	1064	4.26	0.42	12	0.01	361.00	3660.00	2125	20230616	-27.67	1500	20231206	2.47	1547	-0.65	20240103	1523	0.92	20240102	2125	-27.67	20230616	1500	2.47	20231206	3.56	N	073560	500	346 억	1210411	N	N	N	N
86	20240105	160617	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1536	-4	5	-0.26	211636563	137882	63.23	1528	1544	1528	2000	1078	1540	1534.91	1.74	2242	1555	1547	1535	1527	1515	1541	1521	346	460	500	1130	1	1	69237643	1063	4.25	0.42	12	0.20	361.00	3660.00	2125	20230616	-27.72	1500	20231206	2.40	1547	-0.71	20240103	1523	0.85	20240102	2125	-27.72	20230616	1500	2.40	20231206	3.57	N	073560	500	346 억	1208075	N	N	N	N
87	20240105	150619	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1529	-11	5	-0.71	206496492	134530	61.69	1528	1544	1528	2000	1078	1540	1534.95	1.74	2454	1555	1547	1535	1527	1515	1541	1521	346	460	500	1130	1	1	69237643	1059	4.24	0.42	12	0.19	361.00	3660.00	2125	20230616	-28.05	1500	20231206	1.93	1547	-1.16	20240103	1523	0.39	20240102	2125	-28.05	20230616	1500	1.93	20231206	3.57	N	073560	500	346 억	1208075	N	N	N	N
88	20240105	140616	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1533	-7	5	-0.45	154254854	100392	46.04	1528	1544	1528	2000	1078	1540	1536.53	1.74	4897	1555	1547	1535	1527	1515	1541	1521	346	460	500	1130	1	1	69237643	1061	4.25	0.42	12	0.14	361.00	3660.00	2125	20230616	-27.86	1500	20231206	2.20	1547	-0.90	20240103	1523	0.66	20240102	2125	-27.86	20230616	1500	2.20	20231206	3.57	N	073560	500	346 억	1208075	N	N	N	N
89	20240105	130617	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1537	-3	5	-0.19	127727551	83109	38.11	1528	1544	1528	2000	1078	1540	1536.87	1.74	9795	1555	1547	1535	1527	1515	1541	1521	346	460	500	1130	1	1	69237643	1064	4.26	0.42	12	0.12	361.00	3660.00	2125	20230616	-27.67	1500	20231206	2.47	1547	-0.65	20240103	1523	0.92	20240102	2125	-27.67	20230616	1500	2.47	20231206	3.57	N	073560	500	346 억	1208075	N	N	N	N
90	20240105	120617	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1541	1	2	0.06	110298799	71757	32.91	1528	1544	1528	2000	1078	1540	1537.12	1.74	10020	1555	1547	1535	1527	1515	1541	1521	346	460	500	1130	1	1	69237643	1067	4.27	0.42	12	0.10	361.00	3660.00	2125	20230616	-27.48	1500	20231206	2.73	1547	-0.39	20240103	1523	1.18	20240102	2125	-27.48	20230616	1500	2.73	20231206	3.57	N	073560	500	346 억	1208075	N	N	N	N
91	20240105	110616	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1540	0	3	0.00	105361907	68553	31.44	1528	1544	1528	2000	1078	1540	1536.94	1.74	10028	1555	1547	1535	1527	1515	1541	1521	346	460	500	1130	1	1	69237643	1066	4.27	0.42	12	0.10	361.00	3660.00	2125	20230616	-27.53	1500	20231206	2.67	1547	-0.45	20240103	1523	1.12	20240102	2125	-27.53	20230616	1500	2.67	20231206	3.57	N	073560	500	346 억	1208075	N	N	N	N
92	20240105	100619	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1538	-2	5	-0.13	80174687	52191	23.93	1528	1544	1528	2000	1078	1540	1536.18	1.74	6291	1555	1547	1535	1527	1515	1541	1521	346	460	500	1130	1	1	69237643	1065	4.26	0.42	12	0.08	361.00	3660.00	2125	20230616	-27.62	1500	20231206	2.53	1547	-0.58	20240103	1523	0.98	20240102	2125	-27.62	20230616	1500	2.53	20231206	3.57	N	073560	500	346 억	1208075	N	N	N	N
93	20240105	090616	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1540	0	3	0.00	34018780	22240	10.20	1528	1540	1528	2000	1078	1540	1529.62	1.74	5110	1555	1547	1535	1527	1515	1541	1521	346	460	500	1130	1	1	69237643	1066	4.27	0.42	12	0.03	361.00	3660.00	2125	20230616	-27.53	1500	20231206	2.67	1547	-0.45	20240103	1523	1.12	20240102	2125	-27.53	20230616	1500	2.67	20231206	3.57	N	073560	500	346 억	1208075	N	N	N	N
94	20240104	160614	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1540	-3	5	-0.19	332397568	217190	219.72	1543	1543	1523	2005	1081	1543	1530.42	1.74	4609	1558	1550	1539	1531	1520	1554	1535	346	462	500	1140	1	1	69237643	1066	4.27	0.42	12	0.31	361.00	3660.00	2125	20230616	-27.53	1500	20231206	2.67	1547	-0.45	20240103	1523	1.12	20240104	2125	-27.53	20230616	1500	2.67	20231206	3.56	N	073560	500	346 억	1202873	N	N	N	N
95	20240104	150615	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1535	-8	5	-0.52	319808536	209001	211.43	1543	1543	1523	2005	1081	1543	1530.18	1.74	4253	1558	1550	1539	1531	1520	1554	1535	346	462	500	1140	1	1	69237643	1063	4.25	0.42	12	0.30	361.00	3660.00	2125	20230616	-27.76	1500	20231206	2.33	1547	-0.78	20240103	1523	0.79	20240104	2125	-27.76	20230616	1500	2.33	20231206	3.56	N	073560	500	346 억	1202873	N	N	N	N
96	20240104	140616	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1533	-10	5	-0.65	254754803	166646	168.59	1543	1543	1523	2005	1081	1543	1528.72	1.74	5799	1558	1550	1539	1531	1520	1554	1535	346	462	500	1140	1	1	69237643	1061	4.25	0.42	12	0.24	361.00	3660.00	2125	20230616	-27.86	1500	20231206	2.20	1547	-0.90	20240103	1523	0.66	20240104	2125	-27.86	20230616	1500	2.20	20231206	3.56	N	073560	500	346 억	1202873	N	N	N	N
97	20240104	130616	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1529	-14	5	-0.91	229458311	150113	151.86	1543	1543	1523	2005	1081	1543	1528.57	1.74	5799	1558	1550	1539	1531	1520	1554	1535	346	462	500	1140	1	1	69237643	1059	4.24	0.42	12	0.22	361.00	3660.00	2125	20230616	-28.05	1500	20231206	1.93	1547	-1.16	20240103	1523	0.39	20240104	2125	-28.05	20230616	1500	1.93	20231206	3.56	N	073560	500	346 억	1202873	N	N	N	N
98	20240104	120614	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1530	-13	5	-0.84	192670204	126098	127.57	1543	1543	1523	2005	1081	1543	1527.94	1.74	5757	1558	1550	1539	1531	1520	1554	1535	346	462	500	1140	1	1	69237643	1059	4.24	0.42	12	0.18	361.00	3660.00	2125	20230616	-28.00	1500	20231206	2.00	1547	-1.10	20240103	1523	0.46	20240104	2125	-28.00	20230616	1500	2.00	20231206	3.56	N	073560	500	346 억	1202873	N	N	N	N
99	20240104	110614	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1524	-19	5	-1.23	87809977	57442	58.11	1543	1543	1523	2005	1081	1543	1528.67	1.74	-19081	1558	1550	1539	1531	1520	1554	1535	346	462	500	1140	1	1	69237643	1055	4.22	0.42	12	0.08	361.00	3660.00	2125	20230616	-28.28	1500	20231206	1.60	1547	-1.49	20240103	1523	0.07	20240104	2125	-28.28	20230616	1500	1.60	20231206	3.56	N	073560	500	346 억	1202873	N	N	N	N
100	20240104	100613	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1531	-12	5	-0.78	21727976	14173	14.34	1543	1543	1530	2005	1081	1543	1533.05	1.74	-11174	1558	1550	1539	1531	1520	1554	1535	346	462	500	1140	1	1	69237643	1060	4.24	0.42	12	0.02	361.00	3660.00	2125	20230616	-27.95	1500	20231206	2.07	1547	-1.03	20240103	1523	0.53	20240102	2125	-27.95	20230616	1500	2.07	20231206	3.56	N	073560	500	346 억	1202873	N	N	N	N
101	20240104	090616	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1535	-8	5	-0.52	3127801	2031	2.05	1543	1543	1535	2005	1081	1543	1540.03	1.74	-1634	1558	1550	1539	1531	1520	1554	1535	346	462	500	1140	1	1	69237643	1063	4.25	0.42	12	0.00	361.00	3660.00	2125	20230616	-27.76	1500	20231206	2.33	1547	-0.78	20240103	1523	0.79	20240102	2125	-27.76	20230616	1500	2.33	20231206	3.56	N	073560	500	346 억	1202873	N	N	N	N
102	20240103	160613	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1543	-2	5	-0.13	150878537	98332	125.01	1540	1547	1528	2005	1082	1545	1534.38	1.73	4955	1559	1551	1537	1529	1515	1556	1534	346	460	500	1140	1	1	69237643	1068	4.27	0.42	12	0.14	361.00	3660.00	2125	20230616	-27.39	1500	20231206	2.87	1547	-0.26	20240103	1523	1.31	20240102	2125	-27.39	20230616	1500	2.87	20231206	3.56	N	073560	500	346 억	1197587	N	N	N	N
103	20240103	150611	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1543	-2	5	-0.13	143969733	93857	119.32	1540	1546	1528	2005	1082	1545	1533.93	1.73	4630	1559	1551	1537	1529	1515	1556	1534	346	460	500	1140	1	1	69237643	1068	4.27	0.42	12	0.14	361.00	3660.00	2125	20230616	-27.39	1500	20231206	2.87	1546	-0.19	20240103	1523	1.31	20240102	2125	-27.39	20230616	1500	2.87	20231206	3.56	N	073560	500	346 억	1197587	N	N	N	N
104	20240103	140610	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1533	-12	5	-0.78	88419199	57743	73.41	1540	1540	1528	2005	1082	1545	1531.25	1.73	86	1559	1551	1537	1529	1515	1556	1534	346	460	500	1140	1	1	69237643	1061	4.25	0.42	12	0.08	361.00	3660.00	2125	20230616	-27.86	1500	20231206	2.20	1545	-0.78	20240102	1523	0.66	20240102	2125	-27.86	20230616	1500	2.20	20231206	3.56	N	073560	500	346 억	1197587	N	N	N	N
105	20240103	130612	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1536	-9	5	-0.58	62692300	40938	52.04	1540	1540	1528	2005	1082	1545	1531.40	1.73	-4118	1559	1551	1537	1529	1515	1556	1534	346	460	500	1140	1	1	69237643	1063	4.25	0.42	12	0.06	361.00	3660.00	2125	20230616	-27.72	1500	20231206	2.40	1545	-0.58	20240102	1523	0.85	20240102	2125	-27.72	20230616	1500	2.40	20231206	3.56	N	073560	500	346 억	1197587	N	N	N	N
106	20240103	120615	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1538	-7	5	-0.45	59748946	39021	49.61	1540	1540	1528	2005	1082	1545	1531.20	1.73	-4190	1559	1551	1537	1529	1515	1556	1534	346	460	500	1140	1	1	69237643	1065	4.26	0.42	12	0.06	361.00	3660.00	2125	20230616	-27.62	1500	20231206	2.53	1545	-0.45	20240102	1523	0.98	20240102	2125	-27.62	20230616	1500	2.53	20231206	3.56	N	073560	500	346 억	1197587	N	N	N	N
107	20240103	110611	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1538	-7	5	-0.45	52556015	34343	43.66	1540	1540	1528	2005	1082	1545	1530.33	1.73	-3927	1559	1551	1537	1529	1515	1556	1534	346	460	500	1140	1	1	69237643	1065	4.26	0.42	12	0.05	361.00	3660.00	2125	20230616	-27.62	1500	20231206	2.53	1545	-0.45	20240102	1523	0.98	20240102	2125	-27.62	20230616	1500	2.53	20231206	3.56	N	073560	500	346 억	1197587	N	N	N	N
108	20240103	100611	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1533	-12	5	-0.78	44379761	29007	36.88	1540	1540	1528	2005	1082	1545	1529.97	1.73	-2102	1559	1551	1537	1529	1515	1556	1534	346	460	500	1140	1	1	69237643	1061	4.25	0.42	12	0.04	361.00	3660.00	2125	20230616	-27.86	1500	20231206	2.20	1545	-0.78	20240102	1523	0.66	20240102	2125	-27.86	20230616	1500	2.20	20231206	3.56	N	073560	500	346 억	1197587	N	N	N	N
109	20240103	090610	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1540	-5	5	-0.32	157080	102	0.13	1540	1540	1540	2005	1082	1545	1540.00	1.73	0	1559	1551	1537	1529	1515	1556	1534	346	460	500	1140	1	1	69237643	1066	4.27	0.42	12	0.00	361.00	3660.00	2125	20230616	-27.53	1500	20231206	2.67	1545	-0.32	20240102	1523	1.12	20240102	2125	-27.53	20230616	1500	2.67	20231206	3.56	N	073560	500	346 억	1197587	N	N	N	N
110	20240102	160611	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1545	17	2	1.11	120334376	78606	70.74	1528	1545	1523	1986	1070	1528	1530.73	1.70	20358	1539	1533	1525	1519	1511	1536	1522	346	458	500	1130	1	1	69237643	1070	4.28	0.42	12	0.11	361.00	3660.00	2125	20230616	-27.29	1500	20231206	3.00	1545	0.00	20240102	1523	1.44	20240102	2125	-27.29	20230616	1500	3.00	20231206	3.56	N	073560	500	346 억	1175100	N	N	N	N
111	20240102	150610	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1536	8	2	0.52	110109097	71981	64.78	1528	1541	1523	1986	1070	1528	1529.70	1.70	19558	1539	1533	1525	1519	1511	1536	1522	346	458	500	1130	1	1	69237643	1063	4.25	0.42	12	0.10	361.00	3660.00	2125	20230616	-27.72	1500	20231206	2.40	1541	-0.32	20240102	1523	0.85	20240102	2125	-27.72	20230616	1500	2.40	20231206	3.56	N	073560	500	346 억	1175100	N	N	N	N
112	20240102	140611	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1530	2	2	0.13	100540185	65757	59.18	1528	1534	1523	1986	1070	1528	1528.97	1.70	19154	1539	1533	1525	1519	1511	1536	1522	346	458	500	1130	1	1	69237643	1059	4.24	0.42	12	0.09	361.00	3660.00	2125	20230616	-28.00	1500	20231206	2.00	1534	-0.26	20240102	1523	0.46	20240102	2125	-28.00	20230616	1500	2.00	20231206	3.56	N	073560	500	346 억	1175100	N	N	N	N
113	20240102	130607	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1531	3	2	0.20	68285344	44665	40.19	1528	1534	1523	1986	1070	1528	1528.83	1.70	14850	1539	1533	1525	1519	1511	1536	1522	346	458	500	1130	1	1	69237643	1060	4.24	0.42	12	0.06	361.00	3660.00	2125	20230616	-27.95	1500	20231206	2.07	1534	-0.20	20240102	1523	0.53	20240102	2125	-27.95	20230616	1500	2.07	20231206	3.56	N	073560	500	346 억	1175100	N	N	N	N
114	20240102	120608	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1531	3	2	0.20	57792091	37815	34.03	1528	1533	1523	1986	1070	1528	1528.28	1.70	12515	1539	1533	1525	1519	1511	1536	1522	346	458	500	1130	1	1	69237643	1060	4.24	0.42	12	0.05	361.00	3660.00	2125	20230616	-27.95	1500	20231206	2.07	1533	-0.13	20240102	1523	0.53	20240102	2125	-27.95	20230616	1500	2.07	20231206	3.56	N	073560	500	346 억	1175100	N	N	N	N
115	20240102	110607	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1529	1	2	0.07	50111625	32794	29.51	1528	1533	1523	1986	1070	1528	1528.07	1.70	11475	1539	1533	1525	1519	1511	1536	1522	346	458	500	1130	1	1	69237643	1059	4.24	0.42	12	0.05	361.00	3660.00	2125	20230616	-28.05	1500	20231206	1.93	1533	-0.26	20240102	1523	0.39	20240102	2125	-28.05	20230616	1500	1.93	20231206	3.56	N	073560	500	346 억	1175100	N	N	N	N
116	20240102	100600	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1529	1	2	0.07	797689	522	0.47	1528	1529	1527	1986	1070	1528	1528.14	1.70	-7	1539	1533	1525	1519	1511	1536	1522	346	458	500	1130	1	1	69237643	1059	4.24	0.42	12	0.00	361.00	3660.00	2125	20230616	-28.05	1500	20231206	1.93	1529	0.00	20240102	1527	0.13	20240102	2125	-28.05	20230616	1500	1.93	20231206	3.56	N	073560	500	346 억	1175100	N	N	N	N
117	20240102	090554	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1528	0	3	0.00	0	0	0.00	0	0	0	1986	1070	1528	0.00	1.70	0	1539	1533	1525	1519	1511	1536	1522	346	458	500	1130	1	1	69237643	1058	4.23	0.42	12	0.00	361.00	3660.00	2125	20230616	-28.09	1500	20231206	1.87	0	0.00	0	0	0.00	0	2125	-28.09	20230616	1500	1.87	20231206	3.56	N	073560	500	346 억	1175100	N	N	N	N

49 KiB Raw Blame History

49 KiB

Raw Blame History