KissMeData/005990/price/prices-20240101.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

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	120216	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	7500	0	3	0.00	24287430	3230	9.89	7500	7630	7480	9750	5250	7500	7519.33	1.09	-88	7793	7646	7543	7396	7293	7595	7345	69	2250	500	5400	10	1	13718304	1029	15.79	0.29	12	0.02	475.00	25883.00	10010	20230518	-25.07	7440	20240122	0.81	8180	-8.31	20240102	7440	0.81	20240122	10010	-25.07	20230518	7440	0.81	20240122	0.17	N	005990	500	68 억	149161	N	N	N	N
3	20240123	110215	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	7520	20	2	0.27	20385670	2711	8.30	7500	7630	7480	9750	5250	7500	7519.61	1.09	-87	7793	7646	7543	7396	7293	7595	7345	69	2250	500	5400	10	1	13718304	1032	15.83	0.29	12	0.02	475.00	25883.00	10010	20230518	-24.88	7440	20240122	1.08	8180	-8.07	20240102	7440	1.08	20240122	10010	-24.88	20230518	7440	1.08	20240122	0.17	N	005990	500	68 억	149161	N	N	N	N
4	20240123	100215	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	7550	50	2	0.67	12846970	1713	5.24	7500	7560	7480	9750	5250	7500	7499.69	1.09	-29	7793	7646	7543	7396	7293	7595	7345	69	2250	500	5400	10	1	13718304	1036	15.89	0.29	12	0.01	475.00	25883.00	10010	20230518	-24.58	7440	20240122	1.48	8180	-7.70	20240102	7440	1.48	20240122	10010	-24.58	20230518	7440	1.48	20240122	0.17	N	005990	500	68 억	149161	N	N	N	N
5	20240123	090215	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	7560	60	2	0.80	1027560	137	0.42	7500	7560	7500	9750	5250	7500	7500.44	1.09	-15	7793	7646	7543	7396	7293	7595	7345	69	2250	500	5400	10	1	13718304	1037	15.92	0.29	12	0.00	475.00	25883.00	10010	20230518	-24.48	7440	20240122	1.61	8180	-7.58	20240102	7440	1.61	20240122	10010	-24.48	20230518	7440	1.61	20240122	0.17	N	005990	500	68 억	149161	N	N	N	N
6	20240119	160214	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	7510	-210	5	-2.72	167457270	21974	481.57	7830	7830	7500	10030	5410	7720	7620.70	1.07	-81	7966	7842	7726	7602	7486	7785	7545	69	2310	500	5550	10	1	13718304	1030	15.81	0.29	12	0.16	475.00	25883.00	10010	20230518	-24.98	7500	20240119	0.13	8180	-8.19	20240102	7500	0.13	20240119	10010	-24.98	20230518	7500	0.13	20240119	0.17	N	005990	500	68 억	146669	N	N	N	N
7	20240119	150215	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	7560	-160	5	-2.07	132292110	17299	379.11	7830	7830	7560	10030	5410	7720	7647.38	1.07	-94	7966	7842	7726	7602	7486	7785	7545	69	2310	500	5550	10	1	13718304	1037	15.92	0.29	12	0.13	475.00	25883.00	10010	20230518	-24.48	7560	20240119	0.00	8180	-7.58	20240102	7560	0.00	20240119	10010	-24.48	20230518	7560	0.00	20240119	0.17	N	005990	500	68 억	146669	N	N	N	N
8	20240119	140213	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	7610	-110	5	-1.42	92361210	12034	263.73	7830	7830	7610	10030	5410	7720	7675.02	1.07	-19	7966	7842	7726	7602	7486	7785	7545	69	2310	500	5550	10	1	13718304	1044	16.02	0.29	12	0.09	475.00	25883.00	10010	20230518	-23.98	7610	20240119	0.00	8180	-6.97	20240102	7610	0.00	20240119	10010	-23.98	20230518	7610	0.00	20240119	0.17	N	005990	500	68 억	146669	N	N	N	N
9	20240119	130215	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	7670	-50	5	-0.65	72866350	9482	207.80	7830	7830	7640	10030	5410	7720	7684.70	1.07	-12	7966	7842	7726	7602	7486	7785	7545	69	2310	500	5550	10	1	13718304	1052	16.15	0.30	12	0.07	475.00	25883.00	10010	20230518	-23.38	7610	20240118	0.79	8180	-6.23	20240102	7610	0.79	20240118	10010	-23.38	20230518	7610	0.79	20240118	0.17	N	005990	500	68 억	146669	N	N	N	N
10	20240119	120216	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	7670	-50	5	-0.65	69594690	9055	198.44	7830	7830	7640	10030	5410	7720	7685.77	1.07	-9	7966	7842	7726	7602	7486	7785	7545	69	2310	500	5550	10	1	13718304	1052	16.15	0.30	12	0.07	475.00	25883.00	10010	20230518	-23.38	7610	20240118	0.79	8180	-6.23	20240102	7610	0.79	20240118	10010	-23.38	20230518	7610	0.79	20240118	0.17	N	005990	500	68 억	146669	N	N	N	N
11	20240119	110215	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	7680	-40	5	-0.52	54974940	7148	156.65	7830	7830	7640	10030	5410	7720	7690.95	1.07	-9	7966	7842	7726	7602	7486	7785	7545	69	2310	500	5550	10	1	13718304	1054	16.17	0.30	12	0.05	475.00	25883.00	10010	20230518	-23.28	7610	20240118	0.92	8180	-6.11	20240102	7610	0.92	20240118	10010	-23.28	20230518	7610	0.92	20240118	0.17	N	005990	500	68 억	146669	N	N	N	N
12	20240119	100218	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	7730	10	2	0.13	17432460	2268	49.70	7830	7830	7640	10030	5410	7720	7686.27	1.07	-6	7966	7842	7726	7602	7486	7785	7545	69	2310	500	5550	10	1	13718304	1060	16.27	0.30	12	0.02	475.00	25883.00	10010	20230518	-22.78	7610	20240118	1.58	8180	-5.50	20240102	7610	1.58	20240118	10010	-22.78	20230518	7610	1.58	20240118	0.17	N	005990	500	68 억	146669	N	N	N	N
13	20240119	090214	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	7810	90	2	1.17	242290	31	0.68	7830	7830	7720	10030	5410	7720	7815.81	1.07	-3	7966	7842	7726	7602	7486	7785	7545	69	2310	500	5550	10	1	13718304	1071	16.44	0.30	12	0.00	475.00	25883.00	10010	20230518	-21.98	7610	20240118	2.63	8180	-4.52	20240102	7610	2.63	20240118	10010	-21.98	20230518	7610	2.63	20240118	0.17	N	005990	500	68 억	146669	N	N	N	N
14	20240118	160214	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	7720	50	2	0.65	35027550	4553	68.93	7770	7850	7610	9970	5370	7670	7693.29	1.07	80	7770	7720	7690	7640	7610	7705	7625	69	2300	500	5520	10	1	13718304	1059	16.25	0.30	12	0.03	475.00	25883.00	10010	20230518	-22.88	7610	20240118	1.45	8180	-5.62	20240102	7610	1.45	20240118	10010	-22.88	20230518	7610	1.45	20240118	0.17	N	005990	500	68 억	146589	N	N	N	N
15	20240118	150214	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	7660	-10	5	-0.13	34772790	4520	68.43	7770	7850	7610	9970	5370	7670	7693.10	1.07	67	7770	7720	7690	7640	7610	7705	7625	69	2300	500	5520	10	1	13718304	1051	16.13	0.30	12	0.03	475.00	25883.00	10010	20230518	-23.48	7610	20240118	0.66	8180	-6.36	20240102	7610	0.66	20240118	10010	-23.48	20230518	7610	0.66	20240118	0.17	N	005990	500	68 억	146589	N	N	N	N
16	20240118	140215	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	7650	-20	5	-0.26	31300700	4066	61.56	7770	7850	7610	9970	5370	7670	7698.16	1.07	63	7770	7720	7690	7640	7610	7705	7625	69	2300	500	5520	10	1	13718304	1049	16.11	0.30	12	0.03	475.00	25883.00	10010	20230518	-23.58	7610	20240118	0.53	8180	-6.48	20240102	7610	0.53	20240118	10010	-23.58	20230518	7610	0.53	20240118	0.17	N	005990	500	68 억	146589	N	N	N	N
17	20240118	130214	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	7690	20	2	0.26	17915170	2316	35.06	7770	7850	7650	9970	5370	7670	7735.39	1.07	-20	7770	7720	7690	7640	7610	7705	7625	69	2300	500	5520	10	1	13718304	1055	16.19	0.30	12	0.02	475.00	25883.00	10010	20230518	-23.18	7650	20240118	0.52	8180	-5.99	20240102	7650	0.52	20240118	10010	-23.18	20230518	7650	0.52	20240118	0.17	N	005990	500	68 억	146589	N	N	N	N
18	20240118	120215	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	7660	-10	5	-0.13	14896260	1922	29.10	7770	7850	7660	9970	5370	7670	7750.40	1.07	-20	7770	7720	7690	7640	7610	7705	7625	69	2300	500	5520	10	1	13718304	1051	16.13	0.30	12	0.01	475.00	25883.00	10010	20230518	-23.48	7660	20240118	0.00	8180	-6.36	20240102	7660	0.00	20240118	10010	-23.48	20230518	7660	0.00	20240118	0.17	N	005990	500	68 억	146589	N	N	N	N
19	20240118	110215	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	7680	10	2	0.13	11929450	1535	23.24	7770	7850	7660	9970	5370	7670	7771.63	1.07	-20	7770	7720	7690	7640	7610	7705	7625	69	2300	500	5520	10	1	13718304	1054	16.17	0.30	12	0.01	475.00	25883.00	10010	20230518	-23.28	7660	20240118	0.26	8180	-6.11	20240102	7660	0.26	20240118	10010	-23.28	20230518	7660	0.26	20240118	0.17	N	005990	500	68 억	146589	N	N	N	N
20	20240118	100214	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	7680	10	2	0.13	8768740	1125	17.03	7770	7850	7660	9970	5370	7670	7794.44	1.07	-18	7770	7720	7690	7640	7610	7705	7625	69	2300	500	5520	10	1	13718304	1054	16.17	0.30	12	0.01	475.00	25883.00	10010	20230518	-23.28	7660	20240118	0.26	8180	-6.11	20240102	7660	0.26	20240118	10010	-23.28	20230518	7660	0.26	20240118	0.17	N	005990	500	68 억	146589	N	N	N	N
21	20240118	090213	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	7770	100	2	1.30	830390	107	1.62	7770	7770	7670	9970	5370	7670	7760.65	1.07	-6	7770	7720	7690	7640	7610	7705	7625	69	2300	500	5520	10	1	13718304	1066	16.36	0.30	12	0.00	475.00	25883.00	10010	20230518	-22.38	7660	20240117	1.44	8180	-5.01	20240102	7660	1.44	20240117	10010	-22.38	20230518	7660	1.44	20240117	0.17	N	005990	500	68 억	146589	N	N	N	N
22	20240117	160213	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	7670	-60	5	-0.78	50824170	6602	155.27	7720	7740	7660	10040	5420	7730	7698.30	1.07	54	7796	7762	7746	7712	7696	7755	7705	69	2310	500	5560	10	1	13718304	1052	16.15	0.30	12	0.05	475.00	25883.00	10010	20230518	-23.38	7660	20240117	0.13	8180	-6.23	20240102	7660	0.13	20240117	10010	-23.38	20230518	7660	0.13	20240117	0.17	N	005990	500	68 억	146535	N	N	N	N
23	20240117	150215	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	7670	-60	5	-0.78	49901710	6482	152.45	7720	7740	7660	10040	5420	7730	7698.51	1.07	30	7796	7762	7746	7712	7696	7755	7705	69	2310	500	5560	10	1	13718304	1052	16.15	0.30	12	0.05	475.00	25883.00	10010	20230518	-23.38	7660	20240117	0.13	8180	-6.23	20240102	7660	0.13	20240117	10010	-23.38	20230518	7660	0.13	20240117	0.17	N	005990	500	68 억	146535	N	N	N	N
24	20240117	140213	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	7680	-50	5	-0.65	39906000	5179	121.80	7720	7740	7680	10040	5420	7730	7705.35	1.07	-8	7796	7762	7746	7712	7696	7755	7705	69	2310	500	5560	10	1	13718304	1054	16.17	0.30	12	0.04	475.00	25883.00	10010	20230518	-23.28	7680	20240117	0.00	8180	-6.11	20240102	7680	0.00	20240117	10010	-23.28	20230518	7680	0.00	20240117	0.17	N	005990	500	68 억	146535	N	N	N	N
25	20240117	130213	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	7680	-50	5	-0.65	35712370	4633	108.96	7720	7740	7680	10040	5420	7730	7708.26	1.07	-8	7796	7762	7746	7712	7696	7755	7705	69	2310	500	5560	10	1	13718304	1054	16.17	0.30	12	0.03	475.00	25883.00	10010	20230518	-23.28	7680	20240117	0.00	8180	-6.11	20240102	7680	0.00	20240117	10010	-23.28	20230518	7680	0.00	20240117	0.17	N	005990	500	68 억	146535	N	N	N	N
26	20240117	120214	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	7690	-40	5	-0.52	30620660	3971	93.39	7720	7740	7690	10040	5420	7730	7711.07	1.07	-7	7796	7762	7746	7712	7696	7755	7705	69	2310	500	5560	10	1	13718304	1055	16.19	0.30	12	0.03	475.00	25883.00	10010	20230518	-23.18	7690	20240117	0.00	8180	-5.99	20240102	7690	0.00	20240117	10010	-23.18	20230518	7690	0.00	20240117	0.17	N	005990	500	68 억	146535	N	N	N	N
27	20240117	110214	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	7700	-30	5	-0.39	10534160	1364	32.08	7720	7740	7700	10040	5420	7730	7722.99	1.07	-6	7796	7762	7746	7712	7696	7755	7705	69	2310	500	5560	10	1	13718304	1056	16.21	0.30	12	0.01	475.00	25883.00	10010	20230518	-23.08	7700	20240117	0.00	8180	-5.87	20240102	7700	0.00	20240117	10010	-23.08	20230518	7700	0.00	20240117	0.17	N	005990	500	68 억	146535	N	N	N	N
28	20240117	100214	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	7730	0	3	0.00	4658820	603	14.18	7720	7740	7720	10040	5420	7730	7726.07	1.07	-4	7796	7762	7746	7712	7696	7755	7705	69	2310	500	5560	10	1	13718304	1060	16.27	0.30	12	0.00	475.00	25883.00	10010	20230518	-22.78	7720	20240117	0.13	8180	-5.50	20240102	7720	0.13	20240117	10010	-22.78	20230518	7720	0.13	20240117	0.17	N	005990	500	68 억	146535	N	N	N	N
29	20240117	090213	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	7720	-10	5	-0.13	177560	23	0.54	7720	7720	7720	10040	5420	7730	7720.00	1.07	-2	7796	7762	7746	7712	7696	7755	7705	69	2310	500	5560	10	1	13718304	1059	16.25	0.30	12	0.00	475.00	25883.00	10010	20230518	-22.88	7720	20240117	0.00	8180	-5.62	20240102	7720	0.00	20240117	10010	-22.88	20230518	7720	0.00	20240117	0.17	N	005990	500	68 억	146535	N	N	N	N
30	20240116	160213	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	7730	-50	5	-0.64	31603230	4080	89.36	7780	7780	7730	10110	5450	7780	7745.89	1.07	4	7980	7880	7820	7720	7660	7850	7690	69	2330	500	5600	10	1	13718304	1060	16.27	0.30	12	0.03	475.00	25883.00	10010	20230518	-22.78	7730	20240116	0.00	8180	-5.50	20240102	7730	0.00	20240116	10010	-22.78	20230518	7730	0.00	20240116	0.17	N	005990	500	68 억	146531	N	N	N	N
31	20240116	150214	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	7770	-10	5	-0.13	29206780	3770	82.57	7780	7780	7730	10110	5450	7780	7747.16	1.07	4	7980	7880	7820	7720	7660	7850	7690	69	2330	500	5600	10	1	13718304	1066	16.36	0.30	12	0.03	475.00	25883.00	10010	20230518	-22.38	7730	20240116	0.52	8180	-5.01	20240102	7730	0.52	20240116	10010	-22.38	20230518	7730	0.52	20240116	0.17	N	005990	500	68 억	146531	N	N	N	N
32	20240116	140213	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	7730	-50	5	-0.64	25406120	3279	71.81	7780	7780	7730	10110	5450	7780	7748.13	1.07	-4	7980	7880	7820	7720	7660	7850	7690	69	2330	500	5600	10	1	13718304	1060	16.27	0.30	12	0.02	475.00	25883.00	10010	20230518	-22.78	7730	20240116	0.00	8180	-5.50	20240102	7730	0.00	20240116	10010	-22.78	20230518	7730	0.00	20240116	0.17	N	005990	500	68 억	146531	N	N	N	N
33	20240116	130213	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	7730	-50	5	-0.64	22822990	2945	64.50	7780	7780	7730	10110	5450	7780	7749.74	1.07	-4	7980	7880	7820	7720	7660	7850	7690	69	2330	500	5600	10	1	13718304	1060	16.27	0.30	12	0.02	475.00	25883.00	10010	20230518	-22.78	7730	20240116	0.00	8180	-5.50	20240102	7730	0.00	20240116	10010	-22.78	20230518	7730	0.00	20240116	0.17	N	005990	500	68 억	146531	N	N	N	N
34	20240116	120213	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	7740	-40	5	-0.51	18897860	2438	53.39	7780	7780	7740	10110	5450	7780	7751.38	1.07	-4	7980	7880	7820	7720	7660	7850	7690	69	2330	500	5600	10	1	13718304	1062	16.29	0.30	12	0.02	475.00	25883.00	10010	20230518	-22.68	7740	20240116	0.00	8180	-5.38	20240102	7740	0.00	20240116	10010	-22.68	20230518	7740	0.00	20240116	0.17	N	005990	500	68 억	146531	N	N	N	N
35	20240116	110213	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	7750	-30	5	-0.39	15483080	1997	43.74	7780	7780	7740	10110	5450	7780	7753.17	1.07	-3	7980	7880	7820	7720	7660	7850	7690	69	2330	500	5600	10	1	13718304	1063	16.32	0.30	12	0.01	475.00	25883.00	10010	20230518	-22.58	7740	20240116	0.13	8180	-5.26	20240102	7740	0.13	20240116	10010	-22.58	20230518	7740	0.13	20240116	0.17	N	005990	500	68 억	146531	N	N	N	N
36	20240116	100213	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	7750	-30	5	-0.39	8695600	1121	24.55	7780	7780	7750	10110	5450	7780	7757.00	1.07	-2	7980	7880	7820	7720	7660	7850	7690	69	2330	500	5600	10	1	13718304	1063	16.32	0.30	12	0.01	475.00	25883.00	10010	20230518	-22.58	7750	20240116	0.00	8180	-5.26	20240102	7750	0.00	20240116	10010	-22.58	20230518	7750	0.00	20240116	0.17	N	005990	500	68 억	146531	N	N	N	N
37	20240116	090212	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	7770	-10	5	-0.13	209950	27	0.59	7780	7780	7770	10110	5450	7780	7775.93	1.07	-1	7980	7880	7820	7720	7660	7850	7690	69	2330	500	5600	10	1	13718304	1066	16.36	0.30	12	0.00	475.00	25883.00	10010	20230518	-22.38	7750	20240111	0.26	8180	-5.01	20240102	7750	0.26	20240111	10010	-22.38	20230518	7750	0.26	20240111	0.17	N	005990	500	68 억	146531	N	N	N	N
38	20240115	160212	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	7780	-40	5	-0.51	34868870	4467	91.54	7890	7920	7760	10160	5480	7820	7806.06	1.07	-19	7880	7850	7810	7780	7740	7865	7795	69	2340	500	5630	10	1	13718304	1067	16.38	0.30	12	0.03	475.00	25883.00	10010	20230518	-22.28	7750	20240111	0.39	8180	-4.89	20240102	7750	0.39	20240111	10010	-22.28	20230518	7750	0.39	20240111	0.17	N	005990	500	68 억	146550	N	N	N	N
39	20240115	150214	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	7760	-60	5	-0.77	33935270	4347	89.08	7890	7920	7760	10160	5480	7820	7806.60	1.07	-19	7880	7850	7810	7780	7740	7865	7795	69	2340	500	5630	10	1	13718304	1065	16.34	0.30	12	0.03	475.00	25883.00	10010	20230518	-22.48	7750	20240111	0.13	8180	-5.13	20240102	7750	0.13	20240111	10010	-22.48	20230518	7750	0.13	20240111	0.17	N	005990	500	68 억	146550	N	N	N	N
40	20240115	140214	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	7780	-40	5	-0.51	27854630	3564	73.03	7890	7920	7760	10160	5480	7820	7815.55	1.07	-29	7880	7850	7810	7780	7740	7865	7795	69	2340	500	5630	10	1	13718304	1067	16.38	0.30	12	0.03	475.00	25883.00	10010	20230518	-22.28	7750	20240111	0.39	8180	-4.89	20240102	7750	0.39	20240111	10010	-22.28	20230518	7750	0.39	20240111	0.17	N	005990	500	68 억	146550	N	N	N	N
41	20240115	130212	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	7810	-10	5	-0.13	20215330	2583	52.93	7890	7920	7800	10160	5480	7820	7826.30	1.07	-29	7880	7850	7810	7780	7740	7865	7795	69	2340	500	5630	10	1	13718304	1071	16.44	0.30	12	0.02	475.00	25883.00	10010	20230518	-21.98	7750	20240111	0.77	8180	-4.52	20240102	7750	0.77	20240111	10010	-21.98	20230518	7750	0.77	20240111	0.17	N	005990	500	68 억	146550	N	N	N	N
42	20240115	120213	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	7810	-10	5	-0.13	14389760	1837	37.64	7890	7920	7810	10160	5480	7820	7833.29	1.07	-29	7880	7850	7810	7780	7740	7865	7795	69	2340	500	5630	10	1	13718304	1071	16.44	0.30	12	0.01	475.00	25883.00	10010	20230518	-21.98	7750	20240111	0.77	8180	-4.52	20240102	7750	0.77	20240111	10010	-21.98	20230518	7750	0.77	20240111	0.17	N	005990	500	68 억	146550	N	N	N	N
43	20240115	110212	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	7830	10	2	0.13	9023170	1151	23.59	7890	7920	7820	10160	5480	7820	7839.42	1.07	-29	7880	7850	7810	7780	7740	7865	7795	69	2340	500	5630	10	1	13718304	1074	16.48	0.30	12	0.01	475.00	25883.00	10010	20230518	-21.78	7750	20240111	1.03	8180	-4.28	20240102	7750	1.03	20240111	10010	-21.78	20230518	7750	1.03	20240111	0.17	N	005990	500	68 억	146550	N	N	N	N
44	20240115	100212	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	7830	10	2	0.13	5083650	649	13.30	7890	7890	7830	10160	5480	7820	7833.05	1.07	-15	7880	7850	7810	7780	7740	7865	7795	69	2340	500	5630	10	1	13718304	1074	16.48	0.30	12	0.00	475.00	25883.00	10010	20230518	-21.78	7750	20240111	1.03	8180	-4.28	20240102	7750	1.03	20240111	10010	-21.78	20230518	7750	1.03	20240111	0.17	N	005990	500	68 억	146550	N	N	N	N
45	20240115	090213	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	7830	10	2	0.13	189300	24	0.49	7890	7890	7830	10160	5480	7820	7887.50	1.07	-14	7880	7850	7810	7780	7740	7865	7795	69	2340	500	5630	10	1	13718304	1074	16.48	0.30	12	0.00	475.00	25883.00	10010	20230518	-21.78	7750	20240111	1.03	8180	-4.28	20240102	7750	1.03	20240111	10010	-21.78	20230518	7750	1.03	20240111	0.17	N	005990	500	68 억	146550	N	N	N	N
46	20240112	160213	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	7820	40	2	0.51	37899640	4866	25.51	7780	7840	7770	10110	5450	7780	7788.69	1.07	-7	8253	8016	7883	7646	7513	7950	7580	69	2330	500	5600	10	1	13718304	1073	16.46	0.30	12	0.04	475.00	25883.00	10010	20230518	-21.88	7750	20240111	0.90	8180	-4.40	20240102	7750	0.90	20240111	10010	-21.88	20230518	7750	0.90	20240111	0.17	N	005990	500	68 억	146557	N	N	N	N
47	20240112	150213	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	7770	-10	5	-0.13	34494610	4428	23.21	7780	7840	7770	10110	5450	7780	7790.14	1.07	-5	8253	8016	7883	7646	7513	7950	7580	69	2330	500	5600	10	1	13718304	1066	16.36	0.30	12	0.03	475.00	25883.00	10010	20230518	-22.38	7750	20240111	0.26	8180	-5.01	20240102	7750	0.26	20240111	10010	-22.38	20230518	7750	0.26	20240111	0.17	N	005990	500	68 억	146557	N	N	N	N
48	20240112	140213	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	7770	-10	5	-0.13	30919400	3968	20.80	7780	7840	7770	10110	5450	7780	7792.22	1.07	-9	8253	8016	7883	7646	7513	7950	7580	69	2330	500	5600	10	1	13718304	1066	16.36	0.30	12	0.03	475.00	25883.00	10010	20230518	-22.38	7750	20240111	0.26	8180	-5.01	20240102	7750	0.26	20240111	10010	-22.38	20230518	7750	0.26	20240111	0.17	N	005990	500	68 억	146557	N	N	N	N
49	20240112	130211	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	7780	0	3	0.00	26713010	3427	17.97	7780	7840	7770	10110	5450	7780	7794.92	1.07	-12	8253	8016	7883	7646	7513	7950	7580	69	2330	500	5600	10	1	13718304	1067	16.38	0.30	12	0.02	475.00	25883.00	10010	20230518	-22.28	7750	20240111	0.39	8180	-4.89	20240102	7750	0.39	20240111	10010	-22.28	20230518	7750	0.39	20240111	0.17	N	005990	500	68 억	146557	N	N	N	N
50	20240112	120212	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	7800	20	2	0.26	18532390	2376	12.46	7780	7840	7770	10110	5450	7780	7799.93	1.07	-17	8253	8016	7883	7646	7513	7950	7580	69	2330	500	5600	10	1	13718304	1070	16.42	0.30	12	0.02	475.00	25883.00	10010	20230518	-22.08	7750	20240111	0.65	8180	-4.65	20240102	7750	0.65	20240111	10010	-22.08	20230518	7750	0.65	20240111	0.17	N	005990	500	68 억	146557	N	N	N	N
51	20240112	110212	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	7800	20	2	0.26	13422760	1721	9.02	7780	7830	7770	10110	5450	7780	7799.53	1.07	-17	8253	8016	7883	7646	7513	7950	7580	69	2330	500	5600	10	1	13718304	1070	16.42	0.30	12	0.01	475.00	25883.00	10010	20230518	-22.08	7750	20240111	0.65	8180	-4.65	20240102	7750	0.65	20240111	10010	-22.08	20230518	7750	0.65	20240111	0.17	N	005990	500	68 억	146557	N	N	N	N
52	20240112	100212	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	7800	20	2	0.26	10146490	1301	6.82	7780	7820	7770	10110	5450	7780	7799.17	1.07	-16	8253	8016	7883	7646	7513	7950	7580	69	2330	500	5600	10	1	13718304	1070	16.42	0.30	12	0.01	475.00	25883.00	10010	20230518	-22.08	7750	20240111	0.65	8180	-4.65	20240102	7750	0.65	20240111	10010	-22.08	20230518	7750	0.65	20240111	0.17	N	005990	500	68 억	146557	N	N	N	N
53	20240112	090212	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	7780	0	3	0.00	1462600	188	0.99	7780	7780	7770	10110	5450	7780	7779.77	1.07	-6	8253	8016	7883	7646	7513	7950	7580	69	2330	500	5600	10	1	13718304	1067	16.38	0.30	12	0.00	475.00	25883.00	10010	20230518	-22.28	7750	20240111	0.39	8180	-4.89	20240102	7750	0.39	20240111	10010	-22.28	20230518	7750	0.39	20240111	0.17	N	005990	500	68 억	146557	N	N	N	N
54	20240111	160211	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	7780	-110	5	-1.39	148900450	19075	153.42	8050	8120	7750	10250	5530	7890	7806.05	1.07	30	8023	7956	7883	7816	7743	7920	7780	69	2360	500	5680	10	1	13718304	1067	16.38	0.30	12	0.14	475.00	25883.00	10010	20230518	-22.28	7750	20240111	0.39	8180	-4.89	20240102	7750	0.39	20240111	10010	-22.28	20230518	7750	0.39	20240111	0.17	N	005990	500	68 억	146527	N	N	N	N
55	20240111	150213	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	7790	-100	5	-1.27	147833940	18938	152.32	8050	8120	7750	10250	5530	7890	7806.21	1.07	28	8023	7956	7883	7816	7743	7920	7780	69	2360	500	5680	10	1	13718304	1069	16.40	0.30	12	0.14	475.00	25883.00	10010	20230518	-22.18	7750	20240111	0.52	8180	-4.77	20240102	7750	0.52	20240111	10010	-22.18	20230518	7750	0.52	20240111	0.17	N	005990	500	68 억	146527	N	N	N	N
56	20240111	140212	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	7760	-130	5	-1.65	108789530	13916	111.93	8050	8120	7750	10250	5530	7890	7817.59	1.07	19	8023	7956	7883	7816	7743	7920	7780	69	2360	500	5680	10	1	13718304	1065	16.34	0.30	12	0.10	475.00	25883.00	10010	20230518	-22.48	7750	20240111	0.13	8180	-5.13	20240102	7750	0.13	20240111	10010	-22.48	20230518	7750	0.13	20240111	0.17	N	005990	500	68 억	146527	N	N	N	N
57	20240111	130211	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	7810	-80	5	-1.01	44554990	5672	45.62	8050	8120	7810	10250	5530	7890	7855.25	1.07	-1	8023	7956	7883	7816	7743	7920	7780	69	2360	500	5680	10	1	13718304	1071	16.44	0.30	12	0.04	475.00	25883.00	10010	20230518	-21.98	7810	20240111	0.00	8180	-4.52	20240102	7810	0.00	20240111	10010	-21.98	20230518	7810	0.00	20240111	0.17	N	005990	500	68 억	146527	N	N	N	N
58	20240111	120212	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	7820	-70	5	-0.89	36146750	4597	36.97	8050	8120	7810	10250	5530	7890	7863.12	1.07	-1	8023	7956	7883	7816	7743	7920	7780	69	2360	500	5680	10	1	13718304	1073	16.46	0.30	12	0.03	475.00	25883.00	10010	20230518	-21.88	7810	20240111	0.13	8180	-4.40	20240102	7810	0.13	20240111	10010	-21.88	20230518	7810	0.13	20240111	0.17	N	005990	500	68 억	146527	N	N	N	N
59	20240111	110212	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	7820	-70	5	-0.89	26957490	3422	27.52	8050	8120	7820	10250	5530	7890	7877.70	1.07	-1	8023	7956	7883	7816	7743	7920	7780	69	2360	500	5680	10	1	13718304	1073	16.46	0.30	12	0.02	475.00	25883.00	10010	20230518	-21.88	7810	20240110	0.13	8180	-4.40	20240102	7810	0.13	20240110	10010	-21.88	20230518	7810	0.13	20240110	0.17	N	005990	500	68 억	146527	N	N	N	N
60	20240111	100212	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	7840	-50	5	-0.63	14181900	1789	14.39	8050	8120	7820	10250	5530	7890	7927.28	1.07	-2	8023	7956	7883	7816	7743	7920	7780	69	2360	500	5680	10	1	13718304	1076	16.51	0.30	12	0.01	475.00	25883.00	10010	20230518	-21.68	7810	20240110	0.38	8180	-4.16	20240102	7810	0.38	20240110	10010	-21.68	20230518	7810	0.38	20240110	0.17	N	005990	500	68 억	146527	N	N	N	N
61	20240111	090211	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	7910	20	2	0.25	5066060	628	5.05	8050	8120	7910	10250	5530	7890	8066.97	1.07	-2	8023	7956	7883	7816	7743	7920	7780	69	2360	500	5680	10	1	13718304	1085	16.65	0.31	12	0.00	475.00	25883.00	10010	20230518	-20.98	7810	20240110	1.28	8180	-3.30	20240102	7810	1.28	20240110	10010	-20.98	20230518	7810	1.28	20240110	0.17	N	005990	500	68 억	146527	N	N	N	N
62	20240110	160211	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	7890	-90	5	-1.13	97533570	12430	139.40	7950	7950	7810	10370	5590	7980	7846.49	1.07	66	8066	8022	7956	7912	7846	7990	7880	69	2390	500	5740	10	1	13718304	1082	16.61	0.30	12	0.09	475.00	25883.00	10010	20230518	-21.18	7810	20240110	1.02	8180	-3.55	20240102	7810	1.02	20240110	10010	-21.18	20230518	7810	1.02	20240110	0.17	N	005990	500	68 억	146461	N	N	N	N
63	20240110	150211	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	7900	-80	5	-1.00	94873030	12093	135.62	7950	7950	7810	10370	5590	7980	7845.28	1.07	65	8066	8022	7956	7912	7846	7990	7880	69	2390	500	5740	10	1	13718304	1084	16.63	0.31	12	0.09	475.00	25883.00	10010	20230518	-21.08	7810	20240110	1.15	8180	-3.42	20240102	7810	1.15	20240110	10010	-21.08	20230518	7810	1.15	20240110	0.17	N	005990	500	68 억	146461	N	N	N	N
64	20240110	140212	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	7830	-150	5	-1.88	78635140	10018	112.35	7950	7950	7820	10370	5590	7980	7849.39	1.07	37	8066	8022	7956	7912	7846	7990	7880	69	2390	500	5740	10	1	13718304	1074	16.48	0.30	12	0.07	475.00	25883.00	10010	20230518	-21.78	7820	20240110	0.13	8180	-4.28	20240102	7820	0.13	20240110	10010	-21.78	20230518	7820	0.13	20240110	0.17	N	005990	500	68 억	146461	N	N	N	N
65	20240110	130211	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	7840	-140	5	-1.75	65120580	8291	92.98	7950	7950	7820	10370	5590	7980	7854.37	1.07	3	8066	8022	7956	7912	7846	7990	7880	69	2390	500	5740	10	1	13718304	1076	16.51	0.30	12	0.06	475.00	25883.00	10010	20230518	-21.68	7820	20240110	0.26	8180	-4.16	20240102	7820	0.26	20240110	10010	-21.68	20230518	7820	0.26	20240110	0.17	N	005990	500	68 억	146461	N	N	N	N
66	20240110	120211	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	7830	-150	5	-1.88	50829850	6466	72.51	7950	7950	7830	10370	5590	7980	7861.10	1.07	-6	8066	8022	7956	7912	7846	7990	7880	69	2390	500	5740	10	1	13718304	1074	16.48	0.30	12	0.05	475.00	25883.00	10010	20230518	-21.78	7830	20240110	0.00	8180	-4.28	20240102	7830	0.00	20240110	10010	-21.78	20230518	7830	0.00	20240110	0.17	N	005990	500	68 억	146461	N	N	N	N
67	20240110	110211	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	7850	-130	5	-1.63	35966430	4571	51.26	7950	7950	7850	10370	5590	7980	7868.39	1.07	-5	8066	8022	7956	7912	7846	7990	7880	69	2390	500	5740	10	1	13718304	1077	16.53	0.30	12	0.03	475.00	25883.00	10010	20230518	-21.58	7850	20240110	0.00	8180	-4.03	20240102	7850	0.00	20240110	10010	-21.58	20230518	7850	0.00	20240110	0.17	N	005990	500	68 억	146461	N	N	N	N
68	20240110	100211	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	7870	-110	5	-1.38	17252570	2190	24.56	7950	7950	7860	10370	5590	7980	7877.89	1.07	-3	8066	8022	7956	7912	7846	7990	7880	69	2390	500	5740	10	1	13718304	1080	16.57	0.30	12	0.02	475.00	25883.00	10010	20230518	-21.38	7860	20240110	0.13	8180	-3.79	20240102	7860	0.13	20240110	10010	-21.38	20230518	7860	0.13	20240110	0.17	N	005990	500	68 억	146461	N	N	N	N
69	20240110	090211	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	7900	-80	5	-1.00	540150	68	0.76	7950	7950	7900	10370	5590	7980	7943.38	1.07	-1	8066	8022	7956	7912	7846	7990	7880	69	2390	500	5740	10	1	13718304	1084	16.63	0.31	12	0.00	475.00	25883.00	10010	20230518	-21.08	7890	20240109	0.13	8180	-3.42	20240102	7890	0.13	20240109	10010	-21.08	20230518	7890	0.13	20240109	0.17	N	005990	500	68 억	146461	N	N	N	N
70	20240109	160211	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	7980	60	2	0.76	70640910	8917	70.70	7990	8000	7890	10290	5550	7920	7922.05	1.07	39	8166	8042	7976	7852	7786	8010	7820	69	2370	500	5700	10	1	13718304	1095	16.80	0.31	12	0.07	475.00	25883.00	10010	20230518	-20.28	7890	20240109	1.14	8180	-2.44	20240102	7890	1.14	20240109	10010	-20.28	20230518	7890	1.14	20240109	0.17	N	005990	500	68 억	146422	N	N	N	N
71	20240109	150211	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	7900	-20	5	-0.25	67346770	8504	67.42	7990	8000	7890	10290	5550	7920	7919.42	1.07	94	8166	8042	7976	7852	7786	8010	7820	69	2370	500	5700	10	1	13718304	1084	16.63	0.31	12	0.06	475.00	25883.00	10010	20230518	-21.08	7890	20240109	0.13	8180	-3.42	20240102	7890	0.13	20240109	10010	-21.08	20230518	7890	0.13	20240109	0.17	N	005990	500	68 억	146422	N	N	N	N
72	20240109	140210	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	7910	-10	5	-0.13	44005140	5549	43.99	7990	8000	7910	10290	5550	7920	7930.28	1.07	4	8166	8042	7976	7852	7786	8010	7820	69	2370	500	5700	10	1	13718304	1085	16.65	0.31	12	0.04	475.00	25883.00	10010	20230518	-20.98	7910	20240109	0.00	8180	-3.30	20240102	7910	0.00	20240109	10010	-20.98	20230518	7910	0.00	20240109	0.17	N	005990	500	68 억	146422	N	N	N	N
73	20240109	130211	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	7930	10	2	0.13	20292200	2555	20.26	7990	8000	7920	10290	5550	7920	7942.15	1.07	0	8166	8042	7976	7852	7786	8010	7820	69	2370	500	5700	10	1	13718304	1088	16.69	0.31	12	0.02	475.00	25883.00	10010	20230518	-20.78	7910	20240108	0.25	8180	-3.06	20240102	7910	0.25	20240108	10010	-20.78	20230518	7910	0.25	20240108	0.17	N	005990	500	68 억	146422	N	N	N	N
74	20240109	120212	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	7920	0	3	0.00	16305380	2053	16.28	7990	7990	7920	10290	5550	7920	7942.22	1.07	0	8166	8042	7976	7852	7786	8010	7820	69	2370	500	5700	10	1	13718304	1086	16.67	0.31	12	0.01	475.00	25883.00	10010	20230518	-20.88	7910	20240108	0.13	8180	-3.18	20240102	7910	0.13	20240108	10010	-20.88	20230518	7910	0.13	20240108	0.17	N	005990	500	68 억	146422	N	N	N	N
75	20240109	110211	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	7920	0	3	0.00	11685240	1470	11.65	7990	7990	7920	10290	5550	7920	7949.14	1.07	0	8166	8042	7976	7852	7786	8010	7820	69	2370	500	5700	10	1	13718304	1086	16.67	0.31	12	0.01	475.00	25883.00	10010	20230518	-20.88	7910	20240108	0.13	8180	-3.18	20240102	7910	0.13	20240108	10010	-20.88	20230518	7910	0.13	20240108	0.17	N	005990	500	68 억	146422	N	N	N	N
76	20240109	100211	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	7950	30	2	0.38	4080810	512	4.06	7990	7990	7940	10290	5550	7920	7970.33	1.07	0	8166	8042	7976	7852	7786	8010	7820	69	2370	500	5700	10	1	13718304	1091	16.74	0.31	12	0.00	475.00	25883.00	10010	20230518	-20.58	7910	20240108	0.51	8180	-2.81	20240102	7910	0.51	20240108	10010	-20.58	20230518	7910	0.51	20240108	0.17	N	005990	500	68 억	146422	N	N	N	N
77	20240109	090211	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	7990	70	2	0.88	167790	21	0.17	7990	7990	7990	10290	5550	7920	7990.00	1.07	0	8166	8042	7976	7852	7786	8010	7820	69	2370	500	5700	10	1	13718304	1096	16.82	0.31	12	0.00	475.00	25883.00	10010	20230518	-20.18	7910	20240108	1.01	8180	-2.32	20240102	7910	1.01	20240108	10010	-20.18	20230518	7910	1.01	20240108	0.17	N	005990	500	68 억	146422	N	N	N	N
78	20240108	160211	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	7920	-180	5	-2.22	100449550	12613	276.60	8100	8100	7910	10530	5670	8100	7963.97	1.07	-2600	8226	8162	8086	8022	7946	8125	7985	69	2430	500	5830	10	1	13718304	1086	16.67	0.31	12	0.09	475.00	25883.00	10010	20230518	-20.88	7910	20240108	0.13	8180	-3.18	20240102	7910	0.13	20240108	10010	-20.88	20230518	7910	0.13	20240108	0.17	N	005990	500	68 억	146755	N	N	N	N
79	20240108	150211	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	7950	-150	5	-1.85	96170370	12073	264.76	8100	8100	7910	10530	5670	8100	7965.74	1.07	-2391	8226	8162	8086	8022	7946	8125	7985	69	2430	500	5830	10	1	13718304	1091	16.74	0.31	12	0.09	475.00	25883.00	10010	20230518	-20.58	7910	20240108	0.51	8180	-2.81	20240102	7910	0.51	20240108	10010	-20.58	20230518	7910	0.51	20240108	0.17	N	005990	500	68 억	146755	N	N	N	N
80	20240108	140211	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	7910	-190	5	-2.35	88469650	11101	243.44	8100	8100	7910	10530	5670	8100	7969.52	1.07	-2227	8226	8162	8086	8022	7946	8125	7985	69	2430	500	5830	10	1	13718304	1085	16.65	0.31	12	0.08	475.00	25883.00	10010	20230518	-20.98	7910	20240108	0.00	8180	-3.30	20240102	7910	0.00	20240108	10010	-20.98	20230518	7910	0.00	20240108	0.17	N	005990	500	68 억	146755	N	N	N	N
81	20240108	130210	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	7940	-160	5	-1.98	67588510	8468	185.70	8100	8100	7930	10530	5670	8100	7981.64	1.07	-1447	8226	8162	8086	8022	7946	8125	7985	69	2430	500	5830	10	1	13718304	1089	16.72	0.31	12	0.06	475.00	25883.00	10010	20230518	-20.68	7930	20240108	0.13	8180	-2.93	20240102	7930	0.13	20240108	10010	-20.68	20230518	7930	0.13	20240108	0.17	N	005990	500	68 억	146755	N	N	N	N
82	20240108	120212	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	7950	-150	5	-1.85	53598760	6706	147.06	8100	8100	7950	10530	5670	8100	7992.66	1.07	-984	8226	8162	8086	8022	7946	8125	7985	69	2430	500	5830	10	1	13718304	1091	16.74	0.31	12	0.05	475.00	25883.00	10010	20230518	-20.58	7950	20240108	0.00	8180	-2.81	20240102	7950	0.00	20240108	10010	-20.58	20230518	7950	0.00	20240108	0.17	N	005990	500	68 억	146755	N	N	N	N
83	20240108	110211	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	7980	-120	5	-1.48	34193510	4270	93.64	8100	8100	7980	10530	5670	8100	8007.85	1.07	-538	8226	8162	8086	8022	7946	8125	7985	69	2430	500	5830	10	1	13718304	1095	16.80	0.31	12	0.03	475.00	25883.00	10010	20230518	-20.28	7970	20230927	0.13	8180	-2.44	20240102	7980	0.00	20240108	10010	-20.28	20230518	7970	0.13	20230927	0.17	N	005990	500	68 억	146755	N	N	N	N
84	20240108	100213	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	8000	-100	5	-1.23	12076160	1505	33.00	8100	8100	8000	10530	5670	8100	8024.03	1.07	-119	8226	8162	8086	8022	7946	8125	7985	69	2430	500	5830	10	1	13718304	1097	16.84	0.31	12	0.01	475.00	25883.00	10010	20230518	-20.08	7970	20230927	0.38	8180	-2.20	20240102	8000	0.00	20240108	10010	-20.08	20230518	7970	0.38	20230927	0.17	N	005990	500	68 억	146755	N	N	N	N
85	20240108	090211	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	8100	0	3	0.00	550800	68	1.49	8100	8100	8100	10530	5670	8100	8100.00	1.07	0	8226	8162	8086	8022	7946	8125	7985	69	2430	500	5830	10	1	13718304	1111	17.05	0.31	12	0.00	475.00	25883.00	10010	20230518	-19.08	7970	20230927	1.63	8180	-0.98	20240102	8000	1.25	20240104	10010	-19.08	20230518	7970	1.63	20230927	0.17	N	005990	500	68 억	146755	N	N	N	N
86	20240105	160210	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	8100	-50	5	-0.61	36631480	4560	60.01	8150	8150	8010	10590	5710	8150	8033.22	1.07	-31	8263	8206	8103	8046	7943	8235	8075	69	2440	500	5860	10	1	13718304	1111	17.05	0.31	12	0.03	475.00	25883.00	10010	20230518	-19.08	7970	20230927	1.63	8180	-0.98	20240102	8000	1.25	20240104	10010	-19.08	20230518	7970	1.63	20230927	0.17	N	005990	500	68 억	146786	N	N	N	N
87	20240105	150210	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	8100	-50	5	-0.61	36252450	4513	59.39	8150	8150	8010	10590	5710	8150	8032.89	1.07	-24	8263	8206	8103	8046	7943	8235	8075	69	2440	500	5860	10	1	13718304	1111	17.05	0.31	12	0.03	475.00	25883.00	10010	20230518	-19.08	7970	20230927	1.63	8180	-0.98	20240102	8000	1.25	20240104	10010	-19.08	20230518	7970	1.63	20230927	0.17	N	005990	500	68 억	146786	N	N	N	N
88	20240105	140210	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	8010	-140	5	-1.72	31099800	3872	50.95	8150	8150	8010	10590	5710	8150	8031.97	1.07	-28	8263	8206	8103	8046	7943	8235	8075	69	2440	500	5860	10	1	13718304	1099	16.86	0.31	12	0.03	475.00	25883.00	10010	20230518	-19.98	7970	20230927	0.50	8180	-2.08	20240102	8000	0.12	20240104	10010	-19.98	20230518	7970	0.50	20230927	0.17	N	005990	500	68 억	146786	N	N	N	N
89	20240105	130210	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	8030	-120	5	-1.47	22194890	2762	36.35	8150	8150	8020	10590	5710	8150	8035.80	1.07	-29	8263	8206	8103	8046	7943	8235	8075	69	2440	500	5860	10	1	13718304	1102	16.91	0.31	12	0.02	475.00	25883.00	10010	20230518	-19.78	7970	20230927	0.75	8180	-1.83	20240102	8000	0.38	20240104	10010	-19.78	20230518	7970	0.75	20230927	0.17	N	005990	500	68 억	146786	N	N	N	N
90	20240105	120211	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	8020	-130	5	-1.60	17920610	2230	29.35	8150	8150	8020	10590	5710	8150	8036.15	1.07	-24	8263	8206	8103	8046	7943	8235	8075	69	2440	500	5860	10	1	13718304	1100	16.88	0.31	12	0.02	475.00	25883.00	10010	20230518	-19.88	7970	20230927	0.63	8180	-1.96	20240102	8000	0.25	20240104	10010	-19.88	20230518	7970	0.63	20230927	0.17	N	005990	500	68 억	146786	N	N	N	N
91	20240105	110210	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	8030	-120	5	-1.47	9738940	1211	15.94	8150	8150	8020	10590	5710	8150	8042.06	1.07	-24	8263	8206	8103	8046	7943	8235	8075	69	2440	500	5860	10	1	13718304	1102	16.91	0.31	12	0.01	475.00	25883.00	10010	20230518	-19.78	7970	20230927	0.75	8180	-1.83	20240102	8000	0.38	20240104	10010	-19.78	20230518	7970	0.75	20230927	0.17	N	005990	500	68 억	146786	N	N	N	N
92	20240105	100210	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	8040	-110	5	-1.35	5272520	655	8.62	8150	8150	8020	10590	5710	8150	8049.65	1.07	-6	8263	8206	8103	8046	7943	8235	8075	69	2440	500	5860	10	1	13718304	1103	16.93	0.31	12	0.00	475.00	25883.00	10010	20230518	-19.68	7970	20230927	0.88	8180	-1.71	20240102	8000	0.50	20240104	10010	-19.68	20230518	7970	0.88	20230927	0.17	N	005990	500	68 억	146786	N	N	N	N
93	20240105	090211	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	8050	-100	5	-1.23	723220	89	1.17	8150	8150	8030	10590	5710	8150	8126.07	1.07	-1	8263	8206	8103	8046	7943	8235	8075	69	2440	500	5860	10	1	13718304	1104	16.95	0.31	12	0.00	475.00	25883.00	10010	20230518	-19.58	7970	20230927	1.00	8180	-1.59	20240102	8000	0.62	20240104	10010	-19.58	20230518	7970	1.00	20230927	0.17	N	005990	500	68 억	146786	N	N	N	N
94	20240104	160209	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	8150	10	2	0.12	61069720	7599	155.02	8140	8160	8000	10580	5700	8140	8036.55	1.07	38	8220	8180	8120	8080	8020	8200	8100	69	2440	500	5860	10	1	13718304	1118	17.16	0.31	12	0.06	475.00	25883.00	10010	20230518	-18.58	7970	20230927	2.26	8180	-0.37	20240102	8000	1.88	20240104	10010	-18.58	20230518	7970	2.26	20230927	0.17	N	005990	500	68 억	146748	N	N	N	N
95	20240104	150210	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	8020	-120	5	-1.47	52472560	6530	133.21	8140	8160	8000	10580	5700	8140	8035.61	1.07	509	8220	8180	8120	8080	8020	8200	8100	69	2440	500	5860	10	1	13718304	1100	16.88	0.31	12	0.05	475.00	25883.00	10010	20230518	-19.88	7970	20230927	0.63	8180	-1.96	20240102	8000	0.25	20240104	10010	-19.88	20230518	7970	0.63	20230927	0.17	N	005990	500	68 억	146748	N	N	N	N
96	20240104	140210	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	8070	-70	5	-0.86	41337570	5142	104.90	8140	8160	8000	10580	5700	8140	8039.20	1.07	819	8220	8180	8120	8080	8020	8200	8100	69	2440	500	5860	10	1	13718304	1107	16.99	0.31	12	0.04	475.00	25883.00	10010	20230518	-19.38	7970	20230927	1.25	8180	-1.34	20240102	8000	0.88	20240104	10010	-19.38	20230518	7970	1.25	20230927	0.17	N	005990	500	68 억	146748	N	N	N	N
97	20240104	130210	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	8040	-100	5	-1.23	35779770	4451	90.80	8140	8160	8000	10580	5700	8140	8038.59	1.07	827	8220	8180	8120	8080	8020	8200	8100	69	2440	500	5860	10	1	13718304	1103	16.93	0.31	12	0.03	475.00	25883.00	10010	20230518	-19.68	7970	20230927	0.88	8180	-1.71	20240102	8000	0.50	20240104	10010	-19.68	20230518	7970	0.88	20230927	0.17	N	005990	500	68 억	146748	N	N	N	N
98	20240104	120210	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	8030	-110	5	-1.35	32189330	4004	81.68	8140	8160	8000	10580	5700	8140	8039.29	1.07	827	8220	8180	8120	8080	8020	8200	8100	69	2440	500	5860	10	1	13718304	1102	16.91	0.31	12	0.03	475.00	25883.00	10010	20230518	-19.78	7970	20230927	0.75	8180	-1.83	20240102	8000	0.38	20240104	10010	-19.78	20230518	7970	0.75	20230927	0.17	N	005990	500	68 억	146748	N	N	N	N
99	20240104	110209	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	8040	-100	5	-1.23	27709150	3447	70.32	8140	8160	8000	10580	5700	8140	8038.63	1.07	827	8220	8180	8120	8080	8020	8200	8100	69	2440	500	5860	10	1	13718304	1103	16.93	0.31	12	0.03	475.00	25883.00	10010	20230518	-19.68	7970	20230927	0.88	8180	-1.71	20240102	8000	0.50	20240104	10010	-19.68	20230518	7970	0.88	20230927	0.17	N	005990	500	68 억	146748	N	N	N	N
100	20240104	100209	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	8050	-90	5	-1.11	22562360	2808	57.28	8140	8160	8000	10580	5700	8140	8035.03	1.07	1042	8220	8180	8120	8080	8020	8200	8100	69	2440	500	5860	10	1	13718304	1104	16.95	0.31	12	0.02	475.00	25883.00	10010	20230518	-19.58	7970	20230927	1.00	8180	-1.59	20240102	8000	0.62	20240104	10010	-19.58	20230518	7970	1.00	20230927	0.17	N	005990	500	68 억	146748	N	N	N	N
101	20240104	090210	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	8140	0	3	0.00	1709400	210	4.28	8140	8140	8140	10580	5700	8140	8140.00	1.07	0	8220	8180	8120	8080	8020	8200	8100	69	2440	500	5860	10	1	13718304	1117	17.14	0.31	12	0.00	475.00	25883.00	10010	20230518	-18.68	7970	20230927	2.13	8180	-0.49	20240102	8060	0.99	20240102	10010	-18.68	20230518	7970	2.13	20230927	0.17	N	005990	500	68 억	146748	N	N	N	N
102	20240103	160209	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	8140	20	2	0.25	39631240	4902	132.27	8100	8160	8060	10550	5690	8120	8084.71	1.07	-664	8240	8180	8120	8060	8000	8150	8030	69	2430	500	5840	10	1	13718304	1117	17.14	0.31	12	0.04	475.00	25883.00	10010	20230518	-18.68	7970	20230927	2.13	8180	-0.49	20240102	8060	0.99	20240103	10010	-18.68	20230518	7970	2.13	20230927	0.17	N	005990	500	68 억	147412	N	N	N	N
103	20240103	150209	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	8100	-20	5	-0.25	38916700	4814	129.90	8100	8160	8060	10550	5690	8120	8084.07	1.07	-664	8240	8180	8120	8060	8000	8150	8030	69	2430	500	5840	10	1	13718304	1111	17.05	0.31	12	0.04	475.00	25883.00	10010	20230518	-19.08	7970	20230927	1.63	8180	-0.98	20240102	8060	0.50	20240103	10010	-19.08	20230518	7970	1.63	20230927	0.17	N	005990	500	68 억	147412	N	N	N	N
104	20240103	140207	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	8120	0	3	0.00	35846040	4435	119.67	8100	8160	8060	10550	5690	8120	8082.53	1.07	-675	8240	8180	8120	8060	8000	8150	8030	69	2430	500	5840	10	1	13718304	1114	17.09	0.31	12	0.03	475.00	25883.00	10010	20230518	-18.88	7970	20230927	1.88	8180	-0.73	20240102	8060	0.74	20240103	10010	-18.88	20230518	7970	1.88	20230927	0.17	N	005990	500	68 억	147412	N	N	N	N
105	20240103	130209	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	8130	10	2	0.12	30288310	3749	101.16	8100	8130	8060	10550	5690	8120	8079.04	1.07	-409	8240	8180	8120	8060	8000	8150	8030	69	2430	500	5840	10	1	13718304	1115	17.12	0.31	12	0.03	475.00	25883.00	10010	20230518	-18.78	7970	20230927	2.01	8180	-0.61	20240102	8060	0.87	20240103	10010	-18.78	20230518	7970	2.01	20230927	0.17	N	005990	500	68 억	147412	N	N	N	N
106	20240103	120211	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	8060	-60	5	-0.74	21989560	2722	73.45	8100	8120	8060	10550	5690	8120	8078.46	1.07	-246	8240	8180	8120	8060	8000	8150	8030	69	2430	500	5840	10	1	13718304	1106	16.97	0.31	12	0.02	475.00	25883.00	10010	20230518	-19.48	7970	20230927	1.13	8180	-1.47	20240102	8060	0.00	20240103	10010	-19.48	20230518	7970	1.13	20230927	0.17	N	005990	500	68 억	147412	N	N	N	N
107	20240103	110210	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	8100	-20	5	-0.25	12999780	1608	43.39	8100	8120	8070	10550	5690	8120	8084.44	1.07	-171	8240	8180	8120	8060	8000	8150	8030	69	2430	500	5840	10	1	13718304	1111	17.05	0.31	12	0.01	475.00	25883.00	10010	20230518	-19.08	7970	20230927	1.63	8180	-0.98	20240102	8060	0.50	20240102	10010	-19.08	20230518	7970	1.63	20230927	0.17	N	005990	500	68 억	147412	N	N	N	N
108	20240103	100209	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	8070	-50	5	-0.62	7843180	970	26.17	8100	8120	8070	10550	5690	8120	8085.75	1.07	-31	8240	8180	8120	8060	8000	8150	8030	69	2430	500	5840	10	1	13718304	1107	16.99	0.31	12	0.01	475.00	25883.00	10010	20230518	-19.38	7970	20230927	1.25	8180	-1.34	20240102	8060	0.12	20240102	10010	-19.38	20230518	7970	1.25	20230927	0.17	N	005990	500	68 억	147412	N	N	N	N
109	20240103	090209	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	8080	-40	5	-0.49	259020	32	0.86	8100	8100	8080	10550	5690	8120	8094.38	1.07	0	8240	8180	8120	8060	8000	8150	8030	69	2430	500	5840	10	1	13718304	1108	17.01	0.31	12	0.00	475.00	25883.00	10010	20230518	-19.28	7970	20230927	1.38	8180	-1.22	20240102	8060	0.25	20240102	10010	-19.28	20230518	7970	1.38	20230927	0.17	N	005990	500	68 억	147412	N	N	N	N
110	20240102	160209	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	8120	-30	5	-0.37	30057360	3706	62.61	8130	8180	8060	10590	5710	8150	8110.46	1.07	56	8243	8196	8123	8076	8003	8160	8040	69	2440	500	5860	10	1	13718304	1114	17.09	0.31	12	0.03	475.00	25883.00	10010	20230518	-18.88	7970	20230927	1.88	8180	-0.73	20240102	8060	0.74	20240102	10010	-18.88	20230518	7970	1.88	20230927	0.17	N	005990	500	68 억	147355	N	N	N	N
111	20240102	150208	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	8180	30	2	0.37	29277600	3610	60.99	8130	8180	8060	10590	5710	8150	8110.14	1.07	56	8243	8196	8123	8076	8003	8160	8040	69	2440	500	5860	10	1	13718304	1122	17.22	0.32	12	0.03	475.00	25883.00	10010	20230518	-18.28	7970	20230927	2.63	8180	0.00	20240102	8060	1.49	20240102	10010	-18.28	20230518	7970	2.63	20230927	0.17	N	005990	500	68 억	147355	N	N	N	N
112	20240102	140209	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	8120	-30	5	-0.37	22872390	2822	47.68	8130	8150	8060	10590	5710	8150	8105.03	1.07	-7	8243	8196	8123	8076	8003	8160	8040	69	2440	500	5860	10	1	13718304	1114	17.09	0.31	12	0.02	475.00	25883.00	10010	20230518	-18.88	7970	20230927	1.88	8150	-0.37	20240102	8060	0.74	20240102	10010	-18.88	20230518	7970	1.88	20230927	0.17	N	005990	500	68 억	147355	N	N	N	N
113	20240102	130209	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	8090	-60	5	-0.74	17828730	2201	37.19	8130	8150	8060	10590	5710	8150	8100.29	1.07	-6	8243	8196	8123	8076	8003	8160	8040	69	2440	500	5860	10	1	13718304	1110	17.03	0.31	12	0.02	475.00	25883.00	10010	20230518	-19.18	7970	20230927	1.51	8150	-0.74	20240102	8060	0.37	20240102	10010	-19.18	20230518	7970	1.51	20230927	0.17	N	005990	500	68 억	147355	N	N	N	N
114	20240102	120209	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	8140	-10	5	-0.12	13673040	1688	28.52	8130	8150	8060	10590	5710	8150	8100.14	1.07	-5	8243	8196	8123	8076	8003	8160	8040	69	2440	500	5860	10	1	13718304	1117	17.14	0.31	12	0.01	475.00	25883.00	10010	20230518	-18.68	7970	20230927	2.13	8150	-0.12	20240102	8060	0.99	20240102	10010	-18.68	20230518	7970	2.13	20230927	0.17	N	005990	500	68 억	147355	N	N	N	N
115	20240102	110209	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	8100	-50	5	-0.61	8635630	1067	18.03	8130	8150	8060	10590	5710	8150	8093.37	1.07	-2	8243	8196	8123	8076	8003	8160	8040	69	2440	500	5860	10	1	13718304	1111	17.05	0.31	12	0.01	475.00	25883.00	10010	20230518	-19.08	7970	20230927	1.63	8150	-0.61	20240102	8060	0.50	20240102	10010	-19.08	20230518	7970	1.63	20230927	0.17	N	005990	500	68 억	147355	N	N	N	N
116	20240102	100207	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	8110	-40	5	-0.49	406440	50	0.84	8130	8130	8110	10590	5710	8150	8128.80	1.07	0	8243	8196	8123	8076	8003	8160	8040	69	2440	500	5860	10	1	13718304	1113	17.07	0.31	12	0.00	475.00	25883.00	10010	20230518	-18.98	7970	20230927	1.76	8130	-0.25	20240102	8110	0.00	20240102	10010	-18.98	20230518	7970	1.76	20230927	0.17	N	005990	500	68 억	147355	N	N	N	N
117	20240102	090205	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	8150	0	3	0.00	0	0	0.00	0	0	0	10590	5710	8150	0.00	1.07	0	8243	8196	8123	8076	8003	8160	8040	69	2440	500	5860	10	1	13718304	1118	17.16	0.31	12	0.00	475.00	25883.00	10010	20230518	-18.58	7970	20230927	2.26	0	0.00	0	0	0.00	0	10010	-18.58	20230518	7970	2.26	20230927	0.17	N	005990	500	68 억	147355	N	N	N	N

49 KiB Raw Blame History

49 KiB

Raw Blame History