KissMeData/088910/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	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	120715	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2960	0	3	0.00	155214355	52418	76.29	2960	2990	2950	3845	2075	2960	2961.09	4.78	1008	3030	2995	2975	2940	2920	2985	2930	129	885	500	2190	5	1	25831764	765	4.74	0.39	12	0.20	625.00	7495.00	3315	20230616	-10.71	2500	20230726	18.40	3155	-6.18	20240110	2915	1.54	20240118	3315	-10.71	20230616	2500	18.40	20230726	1.66	N	088910	500	129 억	1234876	N	N	N	N
3	20240123	110713	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2960	0	3	0.00	87213095	29459	42.88	2960	2990	2950	3845	2075	2960	2960.49	4.78	-533	3030	2995	2975	2940	2920	2985	2930	129	885	500	2190	5	1	25831764	765	4.74	0.39	12	0.11	625.00	7495.00	3315	20230616	-10.71	2500	20230726	18.40	3155	-6.18	20240110	2915	1.54	20240118	3315	-10.71	20230616	2500	18.40	20230726	1.66	N	088910	500	129 억	1234876	N	N	N	N
4	20240123	100713	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2970	10	2	0.34	35341490	11912	17.34	2960	2990	2950	3845	2075	2960	2966.88	4.78	19	3030	2995	2975	2940	2920	2985	2930	129	885	500	2190	5	1	25831764	767	4.75	0.40	12	0.05	625.00	7495.00	3315	20230616	-10.41	2500	20230726	18.80	3155	-5.86	20240110	2915	1.89	20240118	3315	-10.41	20230616	2500	18.80	20230726	1.66	N	088910	500	129 억	1234876	N	N	N	N
5	20240123	090713	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2965	5	2	0.17	4629465	1564	2.28	2960	2965	2960	3845	2075	2960	2960.02	4.78	-1187	3030	2995	2975	2940	2920	2985	2930	129	885	500	2190	5	1	25831764	766	4.74	0.40	12	0.01	625.00	7495.00	3315	20230616	-10.56	2500	20230726	18.60	3155	-6.02	20240110	2915	1.72	20240118	3315	-10.56	20230616	2500	18.60	20230726	1.66	N	088910	500	129 억	1234876	N	N	N	N
6	20240119	160708	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2975	35	2	1.19	222617620	75064	95.04	2935	3000	2935	3820	2060	2940	2965.80	4.81	-12792	3016	2977	2946	2907	2876	2997	2927	129	880	500	2170	5	1	25831764	768	4.76	0.40	12	0.29	625.00	7495.00	3315	20230616	-10.26	2500	20230726	19.00	3155	-5.71	20240110	2915	2.06	20240118	3315	-10.26	20230616	2500	19.00	20230726	1.73	N	088910	500	129 억	1242066	N	N	N	N
7	20240119	150711	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2950	10	2	0.34	207449605	69960	88.58	2935	3000	2935	3820	2060	2940	2965.43	4.81	-11192	3016	2977	2946	2907	2876	2997	2927	129	880	500	2170	5	1	25831764	762	4.72	0.39	12	0.27	625.00	7495.00	3315	20230616	-11.01	2500	20230726	18.00	3155	-6.50	20240110	2915	1.20	20240118	3315	-11.01	20230616	2500	18.00	20230726	1.73	N	088910	500	129 억	1242066	N	N	N	N
8	20240119	140709	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2950	10	2	0.34	205892425	69432	87.91	2935	3000	2935	3820	2060	2940	2965.56	4.81	-11182	3016	2977	2946	2907	2876	2997	2927	129	880	500	2170	5	1	25831764	762	4.72	0.39	12	0.27	625.00	7495.00	3315	20230616	-11.01	2500	20230726	18.00	3155	-6.50	20240110	2915	1.20	20240118	3315	-11.01	20230616	2500	18.00	20230726	1.73	N	088910	500	129 억	1242066	N	N	N	N
9	20240119	130709	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2960	20	2	0.68	179137030	60366	76.43	2935	3000	2935	3820	2060	2940	2967.73	4.81	-12127	3016	2977	2946	2907	2876	2997	2927	129	880	500	2170	5	1	25831764	765	4.74	0.39	12	0.23	625.00	7495.00	3315	20230616	-10.71	2500	20230726	18.40	3155	-6.18	20240110	2915	1.54	20240118	3315	-10.71	20230616	2500	18.40	20230726	1.73	N	088910	500	129 억	1242066	N	N	N	N
10	20240119	120712	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2970	30	2	1.02	173084360	58318	73.84	2935	3000	2935	3820	2060	2940	2968.17	4.81	-11759	3016	2977	2946	2907	2876	2997	2927	129	880	500	2170	5	1	25831764	767	4.75	0.40	12	0.23	625.00	7495.00	3315	20230616	-10.41	2500	20230726	18.80	3155	-5.86	20240110	2915	1.89	20240118	3315	-10.41	20230616	2500	18.80	20230726	1.73	N	088910	500	129 억	1242066	N	N	N	N
11	20240119	110711	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2985	45	2	1.53	135961360	45819	58.01	2935	2985	2935	3820	2060	2940	2967.64	4.81	-12454	3016	2977	2946	2907	2876	2997	2927	129	880	500	2170	5	1	25831764	771	4.78	0.40	12	0.18	625.00	7495.00	3315	20230616	-9.95	2500	20230726	19.40	3155	-5.39	20240110	2915	2.40	20240118	3315	-9.95	20230616	2500	19.40	20230726	1.73	N	088910	500	129 억	1242066	N	N	N	N
12	20240119	100715	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2975	35	2	1.19	77664145	26187	33.16	2935	2980	2935	3820	2060	2940	2966.22	4.81	-10284	3016	2977	2946	2907	2876	2997	2927	129	880	500	2170	5	1	25831764	768	4.76	0.40	12	0.10	625.00	7495.00	3315	20230616	-10.26	2500	20230726	19.00	3155	-5.71	20240110	2915	2.06	20240118	3315	-10.26	20230616	2500	19.00	20230726	1.73	N	088910	500	129 억	1242066	N	N	N	N
13	20240119	090708	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2960	20	2	0.68	7579655	2574	3.26	2935	2970	2935	3820	2060	2940	2945.75	4.81	-98	3016	2977	2946	2907	2876	2997	2927	129	880	500	2170	5	1	25831764	765	4.74	0.39	12	0.01	625.00	7495.00	3315	20230616	-10.71	2500	20230726	18.40	3155	-6.18	20240110	2915	1.54	20240118	3315	-10.71	20230616	2500	18.40	20230726	1.73	N	088910	500	129 억	1242066	N	N	N	N
14	20240118	160707	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2940	10	2	0.34	231955925	78872	66.12	2930	2985	2915	3805	2055	2930	2941.08	4.78	8555	3016	2972	2946	2902	2876	2960	2890	129	875	500	2160	5	1	25831764	759	4.70	0.39	12	0.31	625.00	7495.00	3315	20230616	-11.31	2500	20230726	17.60	3155	-6.81	20240110	2915	0.86	20240118	3315	-11.31	20230616	2500	17.60	20230726	1.75	N	088910	500	129 억	1233545	N	N	N	N
15	20240118	150708	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2945	15	2	0.51	222837635	75760	63.51	2930	2985	2915	3805	2055	2930	2941.54	4.78	9314	3016	2972	2946	2902	2876	2960	2890	129	875	500	2160	5	1	25831764	761	4.71	0.39	12	0.29	625.00	7495.00	3315	20230616	-11.16	2500	20230726	17.80	3155	-6.66	20240110	2915	1.03	20240118	3315	-11.16	20230616	2500	17.80	20230726	1.75	N	088910	500	129 억	1233545	N	N	N	N
16	20240118	140708	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2940	10	2	0.34	178903385	60724	50.91	2930	2985	2925	3805	2055	2930	2946.49	4.78	9648	3016	2972	2946	2902	2876	2960	2890	129	875	500	2160	5	1	25831764	759	4.70	0.39	12	0.24	625.00	7495.00	3315	20230616	-11.31	2500	20230726	17.60	3155	-6.81	20240110	2920	0.68	20240117	3315	-11.31	20230616	2500	17.60	20230726	1.75	N	088910	500	129 억	1233545	N	N	N	N
17	20240118	130707	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2945	15	2	0.51	124528225	42188	35.37	2930	2985	2925	3805	2055	2930	2952.37	4.78	6712	3016	2972	2946	2902	2876	2960	2890	129	875	500	2160	5	1	25831764	761	4.71	0.39	12	0.16	625.00	7495.00	3315	20230616	-11.16	2500	20230726	17.80	3155	-6.66	20240110	2920	0.86	20240117	3315	-11.16	20230616	2500	17.80	20230726	1.75	N	088910	500	129 억	1233545	N	N	N	N
18	20240118	120709	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2955	25	2	0.85	106630445	36125	30.28	2930	2985	2925	3805	2055	2930	2952.44	4.78	7004	3016	2972	2946	2902	2876	2960	2890	129	875	500	2160	5	1	25831764	763	4.73	0.39	12	0.14	625.00	7495.00	3315	20230616	-10.86	2500	20230726	18.20	3155	-6.34	20240110	2920	1.20	20240117	3315	-10.86	20230616	2500	18.20	20230726	1.75	N	088910	500	129 억	1233545	N	N	N	N
19	20240118	110710	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2970	40	2	1.37	89143070	30220	25.33	2930	2985	2925	3805	2055	2930	2950.61	4.78	9903	3016	2972	2946	2902	2876	2960	2890	129	875	500	2160	5	1	25831764	767	4.75	0.40	12	0.12	625.00	7495.00	3315	20230616	-10.41	2500	20230726	18.80	3155	-5.86	20240110	2920	1.71	20240117	3315	-10.41	20230616	2500	18.80	20230726	1.75	N	088910	500	129 억	1233545	N	N	N	N
20	20240118	100706	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2985	55	2	1.88	84085150	28522	23.91	2930	2985	2925	3805	2055	2930	2948.86	4.78	9988	3016	2972	2946	2902	2876	2960	2890	129	875	500	2160	5	1	25831764	771	4.78	0.40	12	0.11	625.00	7495.00	3315	20230616	-9.95	2500	20230726	19.40	3155	-5.39	20240110	2920	2.23	20240117	3315	-9.95	20230616	2500	19.40	20230726	1.75	N	088910	500	129 억	1233545	N	N	N	N
21	20240118	090707	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2965	35	2	1.19	43906700	14955	12.54	2930	2965	2925	3805	2055	2930	2936.43	4.78	9771	3016	2972	2946	2902	2876	2960	2890	129	875	500	2160	5	1	25831764	766	4.74	0.40	12	0.06	625.00	7495.00	3315	20230616	-10.56	2500	20230726	18.60	3155	-6.02	20240110	2920	1.54	20240117	3315	-10.56	20230616	2500	18.60	20230726	1.75	N	088910	500	129 억	1233545	N	N	N	N
22	20240117	160705	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2930	-50	5	-1.68	346971510	117757	131.89	2990	2990	2920	3870	2090	2980	2946.51	4.87	-24897	3050	3015	2995	2960	2940	3005	2950	129	890	500	2200	5	1	25831764	757	4.69	0.39	12	0.46	625.00	7495.00	3315	20230616	-11.61	2500	20230726	17.20	3155	-7.13	20240110	2920	0.34	20240117	3315	-11.61	20230616	2500	17.20	20230726	1.77	N	088910	500	129 억	1257440	N	N	N	N
23	20240117	150708	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2930	-50	5	-1.68	336695700	114251	127.97	2990	2990	2920	3870	2090	2980	2946.98	4.87	-24434	3050	3015	2995	2960	2940	3005	2950	129	890	500	2200	5	1	25831764	757	4.69	0.39	12	0.44	625.00	7495.00	3315	20230616	-11.61	2500	20230726	17.20	3155	-7.13	20240110	2920	0.34	20240117	3315	-11.61	20230616	2500	17.20	20230726	1.77	N	088910	500	129 억	1257440	N	N	N	N
24	20240117	140707	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2940	-40	5	-1.34	322797670	109524	122.67	2990	2990	2920	3870	2090	2980	2947.28	4.87	-21319	3050	3015	2995	2960	2940	3005	2950	129	890	500	2200	5	1	25831764	759	4.70	0.39	12	0.42	625.00	7495.00	3315	20230616	-11.31	2500	20230726	17.60	3155	-6.81	20240110	2920	0.68	20240117	3315	-11.31	20230616	2500	17.60	20230726	1.77	N	088910	500	129 억	1257440	N	N	N	N
25	20240117	130707	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2955	-25	5	-0.84	299434990	101591	113.79	2990	2990	2920	3870	2090	2980	2947.46	4.87	-19759	3050	3015	2995	2960	2940	3005	2950	129	890	500	2200	5	1	25831764	763	4.73	0.39	12	0.39	625.00	7495.00	3315	20230616	-10.86	2500	20230726	18.20	3155	-6.34	20240110	2920	1.20	20240117	3315	-10.86	20230616	2500	18.20	20230726	1.77	N	088910	500	129 억	1257440	N	N	N	N
26	20240117	120707	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2935	-45	5	-1.51	228728335	77489	86.79	2990	2990	2935	3870	2090	2980	2951.75	4.87	-19036	3050	3015	2995	2960	2940	3005	2950	129	890	500	2200	5	1	25831764	758	4.70	0.39	12	0.30	625.00	7495.00	3315	20230616	-11.46	2500	20230726	17.40	3155	-6.97	20240110	2935	0.00	20240117	3315	-11.46	20230616	2500	17.40	20230726	1.77	N	088910	500	129 억	1257440	N	N	N	N
27	20240117	110708	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2955	-25	5	-0.84	187279655	63404	71.02	2990	2990	2935	3870	2090	2980	2953.75	4.87	-9019	3050	3015	2995	2960	2940	3005	2950	129	890	500	2200	5	1	25831764	763	4.73	0.39	12	0.25	625.00	7495.00	3315	20230616	-10.86	2500	20230726	18.20	3155	-6.34	20240110	2935	0.68	20240117	3315	-10.86	20230616	2500	18.20	20230726	1.77	N	088910	500	129 억	1257440	N	N	N	N
28	20240117	100705	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2950	-30	5	-1.01	135158725	45781	51.28	2990	2990	2935	3870	2090	2980	2952.29	4.87	-7233	3050	3015	2995	2960	2940	3005	2950	129	890	500	2200	5	1	25831764	762	4.72	0.39	12	0.18	625.00	7495.00	3315	20230616	-11.01	2500	20230726	18.00	3155	-6.50	20240110	2935	0.51	20240117	3315	-11.01	20230616	2500	18.00	20230726	1.77	N	088910	500	129 억	1257440	N	N	N	N
29	20240117	090708	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2965	-15	5	-0.50	19322215	6493	7.27	2990	2990	2960	3870	2090	2980	2975.85	4.87	-3594	3050	3015	2995	2960	2940	3005	2950	129	890	500	2200	5	1	25831764	766	4.74	0.40	12	0.03	625.00	7495.00	3315	20230616	-10.56	2500	20230726	18.60	3155	-6.02	20240110	2960	0.17	20240117	3315	-10.56	20230616	2500	18.60	20230726	1.77	N	088910	500	129 억	1257440	N	N	N	N
30	20240116	160705	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2980	-55	5	-1.81	266782990	89155	142.95	3015	3030	2975	3945	2125	3035	2992.38	4.89	-6802	3085	3060	3045	3020	3005	3052	3012	129	910	500	2240	5	1	25831764	770	4.77	0.40	12	0.35	625.00	7495.00	3315	20230616	-10.11	2500	20230726	19.20	3155	-5.55	20240110	2975	0.17	20240116	3315	-10.11	20230616	2500	19.20	20230726	1.76	N	088910	500	129 억	1263779	N	N	N	N
31	20240116	150704	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3000	-35	5	-1.15	253589205	84728	135.85	3015	3030	2975	3945	2125	3035	2992.98	4.89	-6705	3085	3060	3045	3020	3005	3052	3012	129	910	500	2240	5	1	25831764	775	4.80	0.40	12	0.33	625.00	7495.00	3315	20230616	-9.50	2500	20230726	20.00	3155	-4.91	20240110	2975	0.84	20240116	3315	-9.50	20230616	2500	20.00	20230726	1.76	N	088910	500	129 억	1263779	N	N	N	N
32	20240116	140705	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2995	-40	5	-1.32	211668190	70691	113.34	3015	3030	2975	3945	2125	3035	2994.27	4.89	-4162	3085	3060	3045	3020	3005	3052	3012	129	910	500	2240	5	1	25831764	774	4.79	0.40	12	0.27	625.00	7495.00	3315	20230616	-9.65	2500	20230726	19.80	3155	-5.07	20240110	2975	0.67	20240116	3315	-9.65	20230616	2500	19.80	20230726	1.76	N	088910	500	129 억	1263779	N	N	N	N
33	20240116	130706	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3000	-35	5	-1.15	202355855	67578	108.35	3015	3030	2975	3945	2125	3035	2994.40	4.89	-3585	3085	3060	3045	3020	3005	3052	3012	129	910	500	2240	5	1	25831764	775	4.80	0.40	12	0.26	625.00	7495.00	3315	20230616	-9.50	2500	20230726	20.00	3155	-4.91	20240110	2975	0.84	20240116	3315	-9.50	20230616	2500	20.00	20230726	1.76	N	088910	500	129 억	1263779	N	N	N	N
34	20240116	120705	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2990	-45	5	-1.48	166143680	55498	88.98	3015	3030	2975	3945	2125	3035	2993.69	4.89	-2900	3085	3060	3045	3020	3005	3052	3012	129	910	500	2240	5	1	25831764	772	4.78	0.40	12	0.21	625.00	7495.00	3315	20230616	-9.80	2500	20230726	19.60	3155	-5.23	20240110	2975	0.50	20240116	3315	-9.80	20230616	2500	19.60	20230726	1.76	N	088910	500	129 억	1263779	N	N	N	N
35	20240116	110703	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2990	-45	5	-1.48	111674420	37263	59.75	3015	3030	2975	3945	2125	3035	2996.93	4.89	143	3085	3060	3045	3020	3005	3052	3012	129	910	500	2240	5	1	25831764	772	4.78	0.40	12	0.14	625.00	7495.00	3315	20230616	-9.80	2500	20230726	19.60	3155	-5.23	20240110	2975	0.50	20240116	3315	-9.80	20230616	2500	19.60	20230726	1.76	N	088910	500	129 억	1263779	N	N	N	N
36	20240116	100704	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2990	-45	5	-1.48	90732280	30239	48.48	3015	3030	2980	3945	2125	3035	3000.51	4.89	-706	3085	3060	3045	3020	3005	3052	3012	129	910	500	2240	5	1	25831764	772	4.78	0.40	12	0.12	625.00	7495.00	3315	20230616	-9.80	2500	20230726	19.60	3155	-5.23	20240110	2980	0.34	20240116	3315	-9.80	20230616	2500	19.60	20230726	1.76	N	088910	500	129 억	1263779	N	N	N	N
37	20240116	090702	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3015	-20	5	-0.66	42768235	14251	22.85	3015	3025	2980	3945	2125	3035	3001.07	4.89	4729	3085	3060	3045	3020	3005	3052	3012	129	910	500	2240	5	1	25831764	779	4.82	0.40	12	0.06	625.00	7495.00	3315	20230616	-9.05	2500	20230726	20.60	3155	-4.44	20240110	2980	1.17	20240116	3315	-9.05	20230616	2500	20.60	20230726	1.76	N	088910	500	129 억	1263779	N	N	N	N
38	20240115	160701	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3035	-35	5	-1.14	189105375	62139	82.53	3065	3070	3030	3990	2150	3070	3043.28	4.88	3533	3170	3120	3085	3035	3000	3102	3017	129	920	500	2270	5	1	25831764	784	4.86	0.40	12	0.24	625.00	7495.00	3315	20230616	-8.45	2500	20230726	21.40	3155	-3.80	20240110	3000	1.17	20240108	3315	-8.45	20230616	2500	21.40	20230726	1.71	N	088910	500	129 억	1259885	N	N	N	N
39	20240115	150703	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3035	-35	5	-1.14	181139625	59516	79.04	3065	3070	3030	3990	2150	3070	3043.55	4.88	3573	3170	3120	3085	3035	3000	3102	3017	129	920	500	2270	5	1	25831764	784	4.86	0.40	12	0.23	625.00	7495.00	3315	20230616	-8.45	2500	20230726	21.40	3155	-3.80	20240110	3000	1.17	20240108	3315	-8.45	20230616	2500	21.40	20230726	1.71	N	088910	500	129 억	1259885	N	N	N	N
40	20240115	140703	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3050	-20	5	-0.65	172932720	56821	75.46	3065	3070	3030	3990	2150	3070	3043.46	4.88	4747	3170	3120	3085	3035	3000	3102	3017	129	920	500	2270	5	1	25831764	788	4.88	0.41	12	0.22	625.00	7495.00	3315	20230616	-7.99	2500	20230726	22.00	3155	-3.33	20240110	3000	1.67	20240108	3315	-7.99	20230616	2500	22.00	20230726	1.71	N	088910	500	129 억	1259885	N	N	N	N
41	20240115	130702	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3045	-25	5	-0.81	139760290	45922	60.99	3065	3070	3035	3990	2150	3070	3043.43	4.88	4301	3170	3120	3085	3035	3000	3102	3017	129	920	500	2270	5	1	25831764	787	4.87	0.41	12	0.18	625.00	7495.00	3315	20230616	-8.14	2500	20230726	21.80	3155	-3.49	20240110	3000	1.50	20240108	3315	-8.14	20230616	2500	21.80	20230726	1.71	N	088910	500	129 억	1259885	N	N	N	N
42	20240115	120703	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3050	-20	5	-0.65	106799830	35103	46.62	3065	3070	3035	3990	2150	3070	3042.47	4.88	4341	3170	3120	3085	3035	3000	3102	3017	129	920	500	2270	5	1	25831764	788	4.88	0.41	12	0.14	625.00	7495.00	3315	20230616	-7.99	2500	20230726	22.00	3155	-3.33	20240110	3000	1.67	20240108	3315	-7.99	20230616	2500	22.00	20230726	1.71	N	088910	500	129 억	1259885	N	N	N	N
43	20240115	110701	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3045	-25	5	-0.81	99840880	32819	43.59	3065	3070	3035	3990	2150	3070	3042.17	4.88	4342	3170	3120	3085	3035	3000	3102	3017	129	920	500	2270	5	1	25831764	787	4.87	0.41	12	0.13	625.00	7495.00	3315	20230616	-8.14	2500	20230726	21.80	3155	-3.49	20240110	3000	1.50	20240108	3315	-8.14	20230616	2500	21.80	20230726	1.71	N	088910	500	129 억	1259885	N	N	N	N
44	20240115	100659	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3050	-20	5	-0.65	41300290	13552	18.00	3065	3070	3035	3990	2150	3070	3047.54	4.88	-1376	3170	3120	3085	3035	3000	3102	3017	129	920	500	2270	5	1	25831764	788	4.88	0.41	12	0.05	625.00	7495.00	3315	20230616	-7.99	2500	20230726	22.00	3155	-3.33	20240110	3000	1.67	20240108	3315	-7.99	20230616	2500	22.00	20230726	1.71	N	088910	500	129 억	1259885	N	N	N	N
45	20240115	090702	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3040	-30	5	-0.98	4983495	1638	2.18	3065	3070	3035	3990	2150	3070	3042.43	4.88	-1272	3170	3120	3085	3035	3000	3102	3017	129	920	500	2270	5	1	25831764	785	4.86	0.41	12	0.01	625.00	7495.00	3315	20230616	-8.30	2500	20230726	21.60	3155	-3.65	20240110	3000	1.33	20240108	3315	-8.30	20230616	2500	21.60	20230726	1.71	N	088910	500	129 억	1259885	N	N	N	N
46	20240112	160658	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3070	-70	5	-2.23	231984195	75295	90.97	3130	3135	3050	4080	2200	3140	3081.00	4.96	-21143	3183	3161	3123	3101	3063	3172	3112	129	940	500	2320	5	1	25831764	793	4.91	0.41	12	0.29	625.00	7495.00	3315	20230616	-7.39	2500	20230726	22.80	3155	-2.69	20240110	3000	2.33	20240108	3315	-7.39	20230616	2500	22.80	20230726	1.73	N	088910	500	129 억	1280965	N	N	N	N
47	20240112	150700	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3065	-75	5	-2.39	217277350	70497	85.17	3130	3135	3050	4080	2200	3140	3082.08	4.96	-19344	3183	3161	3123	3101	3063	3172	3112	129	940	500	2320	5	1	25831764	792	4.90	0.41	12	0.27	625.00	7495.00	3315	20230616	-7.54	2500	20230726	22.60	3155	-2.85	20240110	3000	2.17	20240108	3315	-7.54	20230616	2500	22.60	20230726	1.73	N	088910	500	129 억	1280965	N	N	N	N
48	20240112	140700	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3060	-80	5	-2.55	194715700	63148	76.30	3130	3135	3050	4080	2200	3140	3083.48	4.96	-17134	3183	3161	3123	3101	3063	3172	3112	129	940	500	2320	5	1	25831764	790	4.90	0.41	12	0.24	625.00	7495.00	3315	20230616	-7.69	2500	20230726	22.40	3155	-3.01	20240110	3000	2.00	20240108	3315	-7.69	20230616	2500	22.40	20230726	1.73	N	088910	500	129 억	1280965	N	N	N	N
49	20240112	130657	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3080	-60	5	-1.91	126208425	40843	49.35	3130	3135	3070	4080	2200	3140	3090.09	4.96	-12651	3183	3161	3123	3101	3063	3172	3112	129	940	500	2320	5	1	25831764	796	4.93	0.41	12	0.16	625.00	7495.00	3315	20230616	-7.09	2500	20230726	23.20	3155	-2.38	20240110	3000	2.67	20240108	3315	-7.09	20230616	2500	23.20	20230726	1.73	N	088910	500	129 억	1280965	N	N	N	N
50	20240112	120700	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3100	-40	5	-1.27	60949760	19631	23.72	3130	3135	3075	4080	2200	3140	3104.77	4.96	-7406	3183	3161	3123	3101	3063	3172	3112	129	940	500	2320	5	1	25831764	801	4.96	0.41	12	0.08	625.00	7495.00	3315	20230616	-6.49	2500	20230726	24.00	3155	-1.74	20240110	3000	3.33	20240108	3315	-6.49	20230616	2500	24.00	20230726	1.73	N	088910	500	129 억	1280965	N	N	N	N
51	20240112	110656	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3100	-40	5	-1.27	54765925	17633	21.30	3130	3135	3075	4080	2200	3140	3105.88	4.96	-6371	3183	3161	3123	3101	3063	3172	3112	129	940	500	2320	5	1	25831764	801	4.96	0.41	12	0.07	625.00	7495.00	3315	20230616	-6.49	2500	20230726	24.00	3155	-1.74	20240110	3000	3.33	20240108	3315	-6.49	20230616	2500	24.00	20230726	1.73	N	088910	500	129 억	1280965	N	N	N	N
52	20240112	100657	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3080	-60	5	-1.91	47193335	15177	18.34	3130	3135	3080	4080	2200	3140	3109.53	4.96	-6116	3183	3161	3123	3101	3063	3172	3112	129	940	500	2320	5	1	25831764	796	4.93	0.41	12	0.06	625.00	7495.00	3315	20230616	-7.09	2500	20230726	23.20	3155	-2.38	20240110	3000	2.67	20240108	3315	-7.09	20230616	2500	23.20	20230726	1.73	N	088910	500	129 억	1280965	N	N	N	N
53	20240112	090657	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3130	-10	5	-0.32	6111730	1953	2.36	3130	3130	3125	4080	2200	3140	3129.41	4.96	-1478	3183	3161	3123	3101	3063	3172	3112	129	940	500	2320	5	1	25831764	809	5.01	0.42	12	0.01	625.00	7495.00	3315	20230616	-5.58	2500	20230726	25.20	3155	-0.79	20240110	3000	4.33	20240108	3315	-5.58	20230616	2500	25.20	20230726	1.73	N	088910	500	129 억	1280965	N	N	N	N
54	20240111	160654	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3140	0	3	0.00	257306020	82652	46.23	3130	3145	3085	4080	2200	3140	3113.09	4.97	-2097	3226	3182	3111	3067	2996	3205	3090	129	940	500	2320	5	1	25831764	811	5.02	0.42	12	0.32	625.00	7495.00	3315	20230616	-5.28	2500	20230726	25.60	3155	-0.48	20240110	3000	4.67	20240108	3315	-5.28	20230616	2500	25.60	20230726	1.78	N	088910	500	129 억	1283151	N	N	N	N
55	20240111	150658	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3100	-40	5	-1.27	226988620	72974	40.82	3130	3145	3085	4080	2200	3140	3110.53	4.97	1289	3226	3182	3111	3067	2996	3205	3090	129	940	500	2320	5	1	25831764	801	4.96	0.41	12	0.28	625.00	7495.00	3315	20230616	-6.49	2500	20230726	24.00	3155	-1.74	20240110	3000	3.33	20240108	3315	-6.49	20230616	2500	24.00	20230726	1.78	N	088910	500	129 억	1283151	N	N	N	N
56	20240111	140656	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3095	-45	5	-1.43	220514920	70889	39.65	3130	3145	3085	4080	2200	3140	3110.70	4.97	1823	3226	3182	3111	3067	2996	3205	3090	129	940	500	2320	5	1	25831764	799	4.95	0.41	12	0.27	625.00	7495.00	3315	20230616	-6.64	2500	20230726	23.80	3155	-1.90	20240110	3000	3.17	20240108	3315	-6.64	20230616	2500	23.80	20230726	1.78	N	088910	500	129 억	1283151	N	N	N	N
57	20240111	130654	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3110	-30	5	-0.96	163430445	52434	29.33	3130	3145	3095	4080	2200	3140	3116.87	4.97	-1394	3226	3182	3111	3067	2996	3205	3090	129	940	500	2320	5	1	25831764	803	4.98	0.41	12	0.20	625.00	7495.00	3315	20230616	-6.18	2500	20230726	24.40	3155	-1.43	20240110	3000	3.67	20240108	3315	-6.18	20230616	2500	24.40	20230726	1.78	N	088910	500	129 억	1283151	N	N	N	N
58	20240111	120654	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3105	-35	5	-1.11	140735305	45138	25.25	3130	3145	3095	4080	2200	3140	3117.88	4.97	-1592	3226	3182	3111	3067	2996	3205	3090	129	940	500	2320	5	1	25831764	802	4.97	0.41	12	0.17	625.00	7495.00	3315	20230616	-6.33	2500	20230726	24.20	3155	-1.58	20240110	3000	3.50	20240108	3315	-6.33	20230616	2500	24.20	20230726	1.78	N	088910	500	129 억	1283151	N	N	N	N
59	20240111	110657	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3130	-10	5	-0.32	71766680	22951	12.84	3130	3145	3115	4080	2200	3140	3126.94	4.97	-2381	3226	3182	3111	3067	2996	3205	3090	129	940	500	2320	5	1	25831764	809	5.01	0.42	12	0.09	625.00	7495.00	3315	20230616	-5.58	2500	20230726	25.20	3155	-0.79	20240110	3000	4.33	20240108	3315	-5.58	20230616	2500	25.20	20230726	1.78	N	088910	500	129 억	1283151	N	N	N	N
60	20240111	100655	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3135	-5	5	-0.16	42182975	13469	7.53	3130	3145	3120	4080	2200	3140	3131.84	4.97	-3398	3226	3182	3111	3067	2996	3205	3090	129	940	500	2320	5	1	25831764	810	5.02	0.42	12	0.05	625.00	7495.00	3315	20230616	-5.43	2500	20230726	25.40	3155	-0.63	20240110	3000	4.50	20240108	3315	-5.43	20230616	2500	25.40	20230726	1.78	N	088910	500	129 억	1283151	N	N	N	N
61	20240111	090655	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3140	0	3	0.00	7289465	2326	1.30	3130	3140	3125	4080	2200	3140	3133.85	4.97	-605	3226	3182	3111	3067	2996	3205	3090	129	940	500	2320	5	1	25831764	811	5.02	0.42	12	0.01	625.00	7495.00	3315	20230616	-5.28	2500	20230726	25.60	3155	-0.48	20240110	3000	4.67	20240108	3315	-5.28	20230616	2500	25.60	20230726	1.78	N	088910	500	129 억	1283151	N	N	N	N
62	20240110	160652	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3140	70	2	2.28	554379860	178415	210.45	3060	3155	3040	3990	2150	3070	3107.62	4.94	6646	3143	3106	3058	3021	2973	3125	3040	129	920	500	2270	5	1	25831764	811	5.02	0.42	12	0.69	625.00	7495.00	3315	20230616	-5.28	2500	20230726	25.60	3155	-0.48	20240110	3000	4.67	20240108	3315	-5.28	20230616	2500	25.60	20230726	1.77	N	088910	500	129 억	1277132	N	N	N	N
63	20240110	150655	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3135	65	2	2.12	536302025	172654	203.66	3060	3155	3040	3990	2150	3070	3106.60	4.94	6375	3143	3106	3058	3021	2973	3125	3040	129	920	500	2270	5	1	25831764	810	5.02	0.42	12	0.67	625.00	7495.00	3315	20230616	-5.43	2500	20230726	25.40	3155	-0.63	20240110	3000	4.50	20240108	3315	-5.43	20230616	2500	25.40	20230726	1.77	N	088910	500	129 억	1277132	N	N	N	N
64	20240110	140656	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3135	65	2	2.12	480087230	154729	182.52	3060	3155	3040	3990	2150	3070	3103.14	4.94	6519	3143	3106	3058	3021	2973	3125	3040	129	920	500	2270	5	1	25831764	810	5.02	0.42	12	0.60	625.00	7495.00	3315	20230616	-5.43	2500	20230726	25.40	3155	-0.63	20240110	3000	4.50	20240108	3315	-5.43	20230616	2500	25.40	20230726	1.77	N	088910	500	129 억	1277132	N	N	N	N
65	20240110	130654	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3090	20	2	0.65	243486055	79042	93.24	3060	3110	3040	3990	2150	3070	3080.70	4.94	12432	3143	3106	3058	3021	2973	3125	3040	129	920	500	2270	5	1	25831764	798	4.94	0.41	12	0.31	625.00	7495.00	3315	20230616	-6.79	2500	20230726	23.60	3135	-1.44	20240102	3000	3.00	20240108	3315	-6.79	20230616	2500	23.60	20230726	1.77	N	088910	500	129 억	1277132	N	N	N	N
66	20240110	120655	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3095	25	2	0.81	229677340	74581	87.97	3060	3110	3040	3990	2150	3070	3079.80	4.94	12583	3143	3106	3058	3021	2973	3125	3040	129	920	500	2270	5	1	25831764	799	4.95	0.41	12	0.29	625.00	7495.00	3315	20230616	-6.64	2500	20230726	23.80	3135	-1.28	20240102	3000	3.17	20240108	3315	-6.64	20230616	2500	23.80	20230726	1.77	N	088910	500	129 억	1277132	N	N	N	N
67	20240110	110654	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3090	20	2	0.65	155871230	50732	59.84	3060	3090	3040	3990	2150	3070	3072.53	4.94	11388	3143	3106	3058	3021	2973	3125	3040	129	920	500	2270	5	1	25831764	798	4.94	0.41	12	0.20	625.00	7495.00	3315	20230616	-6.79	2500	20230726	23.60	3135	-1.44	20240102	3000	3.00	20240108	3315	-6.79	20230616	2500	23.60	20230726	1.77	N	088910	500	129 억	1277132	N	N	N	N
68	20240110	100653	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3075	5	2	0.16	49196615	16065	18.95	3060	3075	3040	3990	2150	3070	3061.40	4.94	3111	3143	3106	3058	3021	2973	3125	3040	129	920	500	2270	5	1	25831764	794	4.92	0.41	12	0.06	625.00	7495.00	3315	20230616	-7.24	2500	20230726	23.00	3135	-1.91	20240102	3000	2.50	20240108	3315	-7.24	20230616	2500	23.00	20230726	1.77	N	088910	500	129 억	1277132	N	N	N	N
69	20240110	090652	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3075	5	2	0.16	10870895	3545	4.18	3060	3075	3060	3990	2150	3070	3063.13	4.94	422	3143	3106	3058	3021	2973	3125	3040	129	920	500	2270	5	1	25831764	794	4.92	0.41	12	0.01	625.00	7495.00	3315	20230616	-7.24	2500	20230726	23.00	3135	-1.91	20240102	3000	2.50	20240108	3315	-7.24	20230616	2500	23.00	20230726	1.77	N	088910	500	129 억	1277132	N	N	N	N
70	20240109	160651	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3070	25	2	0.82	257991970	84765	111.43	3040	3095	3010	3955	2135	3045	3043.61	4.99	-12186	3081	3062	3031	3012	2981	3072	3022	129	910	500	2250	5	1	25831764	793	4.91	0.41	12	0.33	625.00	7495.00	3315	20230616	-7.39	2500	20230726	22.80	3135	-2.07	20240102	3000	2.33	20240108	3315	-7.39	20230616	2500	22.80	20230726	1.73	N	088910	500	129 억	1288865	N	N	N	N
71	20240109	150652	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3075	30	2	0.99	255692995	84017	110.45	3040	3095	3010	3955	2135	3045	3043.35	4.99	-11977	3081	3062	3031	3012	2981	3072	3022	129	910	500	2250	5	1	25831764	794	4.92	0.41	12	0.33	625.00	7495.00	3315	20230616	-7.24	2500	20230726	23.00	3135	-1.91	20240102	3000	2.50	20240108	3315	-7.24	20230616	2500	23.00	20230726	1.73	N	088910	500	129 억	1288865	N	N	N	N
72	20240109	140652	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3080	35	2	1.15	226508440	74547	98.00	3040	3080	3010	3955	2135	3045	3038.46	4.99	-7522	3081	3062	3031	3012	2981	3072	3022	129	910	500	2250	5	1	25831764	796	4.93	0.41	12	0.29	625.00	7495.00	3315	20230616	-7.09	2500	20230726	23.20	3135	-1.75	20240102	3000	2.67	20240108	3315	-7.09	20230616	2500	23.20	20230726	1.73	N	088910	500	129 억	1288865	N	N	N	N
73	20240109	130652	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3040	-5	5	-0.16	144656305	47782	62.81	3040	3050	3010	3955	2135	3045	3027.41	4.99	-4924	3081	3062	3031	3012	2981	3072	3022	129	910	500	2250	5	1	25831764	785	4.86	0.41	12	0.18	625.00	7495.00	3315	20230616	-8.30	2500	20230726	21.60	3135	-3.03	20240102	3000	1.33	20240108	3315	-8.30	20230616	2500	21.60	20230726	1.73	N	088910	500	129 억	1288865	N	N	N	N
74	20240109	120658	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3035	-10	5	-0.33	131639665	43500	57.18	3040	3050	3010	3955	2135	3045	3026.18	4.99	-4477	3081	3062	3031	3012	2981	3072	3022	129	910	500	2250	5	1	25831764	784	4.86	0.40	12	0.17	625.00	7495.00	3315	20230616	-8.45	2500	20230726	21.40	3135	-3.19	20240102	3000	1.17	20240108	3315	-8.45	20230616	2500	21.40	20230726	1.73	N	088910	500	129 억	1288865	N	N	N	N
75	20240109	110653	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3035	-10	5	-0.33	111103470	36728	48.28	3040	3050	3010	3955	2135	3045	3025.01	4.99	-4005	3081	3062	3031	3012	2981	3072	3022	129	910	500	2250	5	1	25831764	784	4.86	0.40	12	0.14	625.00	7495.00	3315	20230616	-8.45	2500	20230726	21.40	3135	-3.19	20240102	3000	1.17	20240108	3315	-8.45	20230616	2500	21.40	20230726	1.73	N	088910	500	129 억	1288865	N	N	N	N
76	20240109	100652	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3020	-25	5	-0.82	71220895	23580	31.00	3040	3045	3010	3955	2135	3045	3020.35	4.99	-353	3081	3062	3031	3012	2981	3072	3022	129	910	500	2250	5	1	25831764	780	4.83	0.40	12	0.09	625.00	7495.00	3315	20230616	-8.90	2500	20230726	20.80	3135	-3.67	20240102	3000	0.67	20240108	3315	-8.90	20230616	2500	20.80	20230726	1.73	N	088910	500	129 억	1288865	N	N	N	N
77	20240109	090652	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3045	0	3	0.00	4977485	1639	2.15	3040	3045	3035	3955	2135	3045	3036.70	4.99	-154	3081	3062	3031	3012	2981	3072	3022	129	910	500	2250	5	1	25831764	787	4.87	0.41	12	0.01	625.00	7495.00	3315	20230616	-8.14	2500	20230726	21.80	3135	-2.87	20240102	3000	1.50	20240108	3315	-8.14	20230616	2500	21.80	20230726	1.73	N	088910	500	129 억	1288865	N	N	N	N
78	20240108	160651	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3045	25	2	0.83	229322760	76047	115.27	3025	3050	3000	3925	2115	3020	3015.53	4.95	9675	3066	3042	3026	3002	2986	3035	2995	129	905	500	2230	5	1	25831764	787	4.87	0.41	12	0.29	625.00	7495.00	3315	20230616	-8.14	2500	20230726	21.80	3135	-2.87	20240102	3000	1.50	20240108	3315	-8.14	20230616	2500	21.80	20230726	1.76	N	088910	500	129 억	1278863	N	N	N	N
79	20240108	150652	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3010	-10	5	-0.33	218147180	72344	109.65	3025	3050	3000	3925	2115	3020	3015.41	4.95	9262	3066	3042	3026	3002	2986	3035	2995	129	905	500	2230	5	1	25831764	778	4.82	0.40	12	0.28	625.00	7495.00	3315	20230616	-9.20	2500	20230726	20.40	3135	-3.99	20240102	3000	0.33	20240108	3315	-9.20	20230616	2500	20.40	20230726	1.76	N	088910	500	129 억	1278863	N	N	N	N
80	20240108	140651	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3000	-20	5	-0.66	207555310	68825	104.32	3025	3050	3000	3925	2115	3020	3015.69	4.95	8214	3066	3042	3026	3002	2986	3035	2995	129	905	500	2230	5	1	25831764	775	4.80	0.40	12	0.27	625.00	7495.00	3315	20230616	-9.50	2500	20230726	20.00	3135	-4.31	20240102	3000	0.00	20240108	3315	-9.50	20230616	2500	20.00	20230726	1.76	N	088910	500	129 억	1278863	N	N	N	N
81	20240108	130651	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3010	-10	5	-0.33	164300985	54420	82.49	3025	3050	3000	3925	2115	3020	3019.13	4.95	8214	3066	3042	3026	3002	2986	3035	2995	129	905	500	2230	5	1	25831764	778	4.82	0.40	12	0.21	625.00	7495.00	3315	20230616	-9.20	2500	20230726	20.40	3135	-3.99	20240102	3000	0.33	20240108	3315	-9.20	20230616	2500	20.40	20230726	1.76	N	088910	500	129 억	1278863	N	N	N	N
82	20240108	120651	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3010	-10	5	-0.33	160814875	53263	80.73	3025	3050	3000	3925	2115	3020	3019.26	4.95	9014	3066	3042	3026	3002	2986	3035	2995	129	905	500	2230	5	1	25831764	778	4.82	0.40	12	0.21	625.00	7495.00	3315	20230616	-9.20	2500	20230726	20.40	3135	-3.99	20240102	3000	0.33	20240108	3315	-9.20	20230616	2500	20.40	20230726	1.76	N	088910	500	129 억	1278863	N	N	N	N
83	20240108	110653	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3040	20	2	0.66	149682835	49587	75.16	3025	3050	3000	3925	2115	3020	3018.59	4.95	9619	3066	3042	3026	3002	2986	3035	2995	129	905	500	2230	5	1	25831764	785	4.86	0.41	12	0.19	625.00	7495.00	3315	20230616	-8.30	2500	20230726	21.60	3135	-3.03	20240102	3000	1.33	20240108	3315	-8.30	20230616	2500	21.60	20230726	1.76	N	088910	500	129 억	1278863	N	N	N	N
84	20240108	100652	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3030	10	2	0.33	72666335	24066	36.48	3025	3040	3005	3925	2115	3020	3019.46	4.95	8065	3066	3042	3026	3002	2986	3035	2995	129	905	500	2230	5	1	25831764	783	4.85	0.40	12	0.09	625.00	7495.00	3315	20230616	-8.60	2500	20230726	21.20	3135	-3.35	20240102	3005	0.83	20240108	3315	-8.60	20230616	2500	21.20	20230726	1.76	N	088910	500	129 억	1278863	N	N	N	N
85	20240108	090650	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3010	-10	5	-0.33	7958440	2638	4.00	3025	3040	3005	3925	2115	3020	3016.65	4.95	13	3066	3042	3026	3002	2986	3035	2995	129	905	500	2230	5	1	25831764	778	4.82	0.40	12	0.01	625.00	7495.00	3315	20230616	-9.20	2500	20230726	20.40	3135	-3.99	20240102	3005	0.17	20240108	3315	-9.20	20230616	2500	20.40	20230726	1.76	N	088910	500	129 억	1278863	N	N	N	N
86	20240105	160650	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3020	-10	5	-0.33	199748605	65960	81.71	3030	3050	3010	3935	2125	3030	3028.38	4.95	941	3080	3055	3030	3005	2980	3042	2992	129	905	500	2240	5	1	25831764	780	4.83	0.40	12	0.26	625.00	7495.00	3315	20230616	-8.90	2500	20230726	20.80	3135	-3.67	20240102	3005	0.50	20240104	3315	-8.90	20230616	2500	20.80	20230726	1.75	N	088910	500	129 억	1278419	N	N	N	N
87	20240105	150652	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3020	-10	5	-0.33	193457325	63877	79.13	3030	3050	3010	3935	2125	3030	3028.59	4.95	1114	3080	3055	3030	3005	2980	3042	2992	129	905	500	2240	5	1	25831764	780	4.83	0.40	12	0.25	625.00	7495.00	3315	20230616	-8.90	2500	20230726	20.80	3135	-3.67	20240102	3005	0.50	20240104	3315	-8.90	20230616	2500	20.80	20230726	1.75	N	088910	500	129 억	1278419	N	N	N	N
88	20240105	140649	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3020	-10	5	-0.33	168890920	55783	69.11	3030	3050	3010	3935	2125	3030	3027.64	4.95	5140	3080	3055	3030	3005	2980	3042	2992	129	905	500	2240	5	1	25831764	780	4.83	0.40	12	0.22	625.00	7495.00	3315	20230616	-8.90	2500	20230726	20.80	3135	-3.67	20240102	3005	0.50	20240104	3315	-8.90	20230616	2500	20.80	20230726	1.75	N	088910	500	129 억	1278419	N	N	N	N
89	20240105	130650	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3030	0	3	0.00	160677950	53064	65.74	3030	3050	3010	3935	2125	3030	3028.00	4.95	5524	3080	3055	3030	3005	2980	3042	2992	129	905	500	2240	5	1	25831764	783	4.85	0.40	12	0.21	625.00	7495.00	3315	20230616	-8.60	2500	20230726	21.20	3135	-3.35	20240102	3005	0.83	20240104	3315	-8.60	20230616	2500	21.20	20230726	1.75	N	088910	500	129 억	1278419	N	N	N	N
90	20240105	120650	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3035	5	2	0.17	152747045	50446	62.50	3030	3050	3010	3935	2125	3030	3027.93	4.95	6429	3080	3055	3030	3005	2980	3042	2992	129	905	500	2240	5	1	25831764	784	4.86	0.40	12	0.20	625.00	7495.00	3315	20230616	-8.45	2500	20230726	21.40	3135	-3.19	20240102	3005	1.00	20240104	3315	-8.45	20230616	2500	21.40	20230726	1.75	N	088910	500	129 억	1278419	N	N	N	N
91	20240105	110649	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3035	5	2	0.17	140362050	46364	57.44	3030	3050	3010	3935	2125	3030	3027.39	4.95	4573	3080	3055	3030	3005	2980	3042	2992	129	905	500	2240	5	1	25831764	784	4.86	0.40	12	0.18	625.00	7495.00	3315	20230616	-8.45	2500	20230726	21.40	3135	-3.19	20240102	3005	1.00	20240104	3315	-8.45	20230616	2500	21.40	20230726	1.75	N	088910	500	129 억	1278419	N	N	N	N
92	20240105	100652	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3030	0	3	0.00	71609705	23640	29.29	3030	3050	3015	3935	2125	3030	3029.18	4.95	-1958	3080	3055	3030	3005	2980	3042	2992	129	905	500	2240	5	1	25831764	783	4.85	0.40	12	0.09	625.00	7495.00	3315	20230616	-8.60	2500	20230726	21.20	3135	-3.35	20240102	3005	0.83	20240104	3315	-8.60	20230616	2500	21.20	20230726	1.75	N	088910	500	129 억	1278419	N	N	N	N
93	20240105	090649	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3020	-10	5	-0.33	11718490	3870	4.79	3030	3035	3020	3935	2125	3030	3028.03	4.95	-1508	3080	3055	3030	3005	2980	3042	2992	129	905	500	2240	5	1	25831764	780	4.83	0.40	12	0.01	625.00	7495.00	3315	20230616	-8.90	2500	20230726	20.80	3135	-3.67	20240102	3005	0.50	20240104	3315	-8.90	20230616	2500	20.80	20230726	1.75	N	088910	500	129 억	1278419	N	N	N	N
94	20240104	160646	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3030	-20	5	-0.66	241332160	79667	98.63	3045	3055	3005	3965	2135	3050	3029.26	5.01	-16606	3126	3087	3061	3022	2996	3075	3010	129	915	500	2250	5	1	25831764	783	4.85	0.40	12	0.31	625.00	7495.00	3315	20230616	-8.60	2500	20230726	21.20	3135	-3.35	20240102	3005	0.83	20240104	3315	-8.60	20230616	2500	21.20	20230726	1.74	N	088910	500	129 억	1294953	N	N	N	N
95	20240104	150648	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3030	-20	5	-0.66	235788085	77835	96.36	3045	3055	3005	3965	2135	3050	3029.33	5.01	-16119	3126	3087	3061	3022	2996	3075	3010	129	915	500	2250	5	1	25831764	783	4.85	0.40	12	0.30	625.00	7495.00	3315	20230616	-8.60	2500	20230726	21.20	3135	-3.35	20240102	3005	0.83	20240104	3315	-8.60	20230616	2500	21.20	20230726	1.74	N	088910	500	129 억	1294953	N	N	N	N
96	20240104	140648	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3020	-30	5	-0.98	224777990	74194	91.85	3045	3055	3005	3965	2135	3050	3029.60	5.01	-13734	3126	3087	3061	3022	2996	3075	3010	129	915	500	2250	5	1	25831764	780	4.83	0.40	12	0.29	625.00	7495.00	3315	20230616	-8.90	2500	20230726	20.80	3135	-3.67	20240102	3005	0.50	20240104	3315	-8.90	20230616	2500	20.80	20230726	1.74	N	088910	500	129 억	1294953	N	N	N	N
97	20240104	130649	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3035	-15	5	-0.49	187863310	62086	76.86	3045	3055	3005	3965	2135	3050	3025.86	5.01	-13740	3126	3087	3061	3022	2996	3075	3010	129	915	500	2250	5	1	25831764	784	4.86	0.40	12	0.24	625.00	7495.00	3315	20230616	-8.45	2500	20230726	21.40	3135	-3.19	20240102	3005	1.00	20240104	3315	-8.45	20230616	2500	21.40	20230726	1.74	N	088910	500	129 억	1294953	N	N	N	N
98	20240104	120647	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3005	-45	5	-1.48	157854560	52172	64.59	3045	3055	3005	3965	2135	3050	3025.66	5.01	-9510	3126	3087	3061	3022	2996	3075	3010	129	915	500	2250	5	1	25831764	776	4.81	0.40	12	0.20	625.00	7495.00	3315	20230616	-9.35	2500	20230726	20.20	3135	-4.15	20240102	3005	0.00	20240104	3315	-9.35	20230616	2500	20.20	20230726	1.74	N	088910	500	129 억	1294953	N	N	N	N
99	20240104	110646	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3015	-35	5	-1.15	116444875	38439	47.59	3045	3055	3010	3965	2135	3050	3029.34	5.01	-8453	3126	3087	3061	3022	2996	3075	3010	129	915	500	2250	5	1	25831764	779	4.82	0.40	12	0.15	625.00	7495.00	3315	20230616	-9.05	2500	20230726	20.60	3135	-3.83	20240102	3010	0.17	20240104	3315	-9.05	20230616	2500	20.60	20230726	1.74	N	088910	500	129 억	1294953	N	N	N	N
100	20240104	100645	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3040	-10	5	-0.33	34718505	11407	14.12	3045	3055	3035	3965	2135	3050	3043.61	5.01	-3408	3126	3087	3061	3022	2996	3075	3010	129	915	500	2250	5	1	25831764	785	4.86	0.41	12	0.04	625.00	7495.00	3315	20230616	-8.30	2500	20230726	21.60	3135	-3.03	20240102	3035	0.16	20240104	3315	-8.30	20230616	2500	21.60	20230726	1.74	N	088910	500	129 억	1294953	N	N	N	N
101	20240104	090649	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3045	-5	5	-0.16	5325705	1749	2.17	3045	3045	3045	3965	2135	3050	3045.00	5.01	-734	3126	3087	3061	3022	2996	3075	3010	129	915	500	2250	5	1	25831764	787	4.87	0.41	12	0.01	625.00	7495.00	3315	20230616	-8.14	2500	20230726	21.80	3135	-2.87	20240102	3035	0.33	20240103	3315	-8.14	20230616	2500	21.80	20230726	1.74	N	088910	500	129 억	1294953	N	N	N	N
102	20240103	160645	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3050	-35	5	-1.13	247606790	80774	46.82	3085	3100	3035	4010	2160	3085	3065.35	5.02	5934	3175	3130	3090	3045	3005	3110	3025	129	925	500	2280	5	1	25831764	788	4.88	0.41	12	0.31	625.00	7495.00	3315	20230616	-7.99	2500	20230726	22.00	3135	-2.71	20240102	3035	0.49	20240103	3315	-7.99	20230616	2500	22.00	20230726	1.79	N	088910	500	129 억	1297147	N	N	N	N
103	20240103	150644	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3060	-25	5	-0.81	241209500	78677	45.60	3085	3100	3035	4010	2160	3085	3065.71	5.02	6520	3175	3130	3090	3045	3005	3110	3025	129	925	500	2280	5	1	25831764	790	4.90	0.41	12	0.30	625.00	7495.00	3315	20230616	-7.69	2500	20230726	22.40	3135	-2.39	20240102	3035	0.82	20240103	3315	-7.69	20230616	2500	22.40	20230726	1.79	N	088910	500	129 억	1297147	N	N	N	N
104	20240103	140642	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3050	-35	5	-1.13	222087885	72400	41.96	3085	3100	3035	4010	2160	3085	3067.40	5.02	6119	3175	3130	3090	3045	3005	3110	3025	129	925	500	2280	5	1	25831764	788	4.88	0.41	12	0.28	625.00	7495.00	3315	20230616	-7.99	2500	20230726	22.00	3135	-2.71	20240102	3035	0.49	20240103	3315	-7.99	20230616	2500	22.00	20230726	1.79	N	088910	500	129 억	1297147	N	N	N	N
105	20240103	130645	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3050	-35	5	-1.13	196936385	64131	37.17	3085	3100	3035	4010	2160	3085	3070.75	5.02	3335	3175	3130	3090	3045	3005	3110	3025	129	925	500	2280	5	1	25831764	788	4.88	0.41	12	0.25	625.00	7495.00	3315	20230616	-7.99	2500	20230726	22.00	3135	-2.71	20240102	3035	0.49	20240103	3315	-7.99	20230616	2500	22.00	20230726	1.79	N	088910	500	129 억	1297147	N	N	N	N
106	20240103	120647	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3050	-35	5	-1.13	173632220	56477	32.73	3085	3100	3035	4010	2160	3085	3074.30	5.02	2820	3175	3130	3090	3045	3005	3110	3025	129	925	500	2280	5	1	25831764	788	4.88	0.41	12	0.22	625.00	7495.00	3315	20230616	-7.99	2500	20230726	22.00	3135	-2.71	20240102	3035	0.49	20240103	3315	-7.99	20230616	2500	22.00	20230726	1.79	N	088910	500	129 억	1297147	N	N	N	N
107	20240103	110643	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3060	-25	5	-0.81	165307445	53751	31.15	3085	3100	3035	4010	2160	3085	3075.35	5.02	2485	3175	3130	3090	3045	3005	3110	3025	129	925	500	2280	5	1	25831764	790	4.90	0.41	12	0.21	625.00	7495.00	3315	20230616	-7.69	2500	20230726	22.40	3135	-2.39	20240102	3035	0.82	20240103	3315	-7.69	20230616	2500	22.40	20230726	1.79	N	088910	500	129 억	1297147	N	N	N	N
108	20240103	100644	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3085	0	3	0.00	141271190	45901	26.60	3085	3100	3035	4010	2160	3085	3077.67	5.02	3052	3175	3130	3090	3045	3005	3110	3025	129	925	500	2280	5	1	25831764	797	4.94	0.41	12	0.18	625.00	7495.00	3315	20230616	-6.94	2500	20230726	23.40	3135	-1.59	20240102	3035	1.65	20240103	3315	-6.94	20230616	2500	23.40	20230726	1.79	N	088910	500	129 억	1297147	N	N	N	N
109	20240103	090644	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3085	0	3	0.00	16652225	5402	3.13	3085	3085	3070	4010	2160	3085	3082.39	5.02	-1781	3175	3130	3090	3045	3005	3110	3025	129	925	500	2280	5	1	25831764	797	4.94	0.41	12	0.02	625.00	7495.00	3315	20230616	-6.94	2500	20230726	23.40	3135	-1.59	20240102	3050	1.15	20240102	3315	-6.94	20230616	2500	23.40	20230726	1.79	N	088910	500	129 억	1297147	N	N	N	N
110	20240102	160643	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3085	-15	5	-0.48	535286350	172528	121.79	3100	3135	3050	4030	2170	3100	3102.61	4.90	15181	3186	3142	3061	3017	2936	3165	3040	129	930	500	2290	5	1	25831764	797	4.94	0.41	12	0.67	625.00	7495.00	3315	20230616	-6.94	2500	20230726	23.40	3135	-1.59	20240102	3050	1.15	20240102	3315	-6.94	20230616	2500	23.40	20230726	1.79	N	088910	500	129 억	1265775	N	N	N	N
111	20240102	150643	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3090	-10	5	-0.32	520608330	167775	118.43	3100	3135	3050	4030	2170	3100	3103.01	4.90	14202	3186	3142	3061	3017	2936	3165	3040	129	930	500	2290	5	1	25831764	798	4.94	0.41	12	0.65	625.00	7495.00	3315	20230616	-6.79	2500	20230726	23.60	3135	-1.44	20240102	3050	1.31	20240102	3315	-6.79	20230616	2500	23.60	20230726	1.79	N	088910	500	129 억	1265775	N	N	N	N
112	20240102	140643	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3090	-10	5	-0.32	398247885	127946	90.32	3100	3135	3060	4030	2170	3100	3112.62	4.90	5266	3186	3142	3061	3017	2936	3165	3040	129	930	500	2290	5	1	25831764	798	4.94	0.41	12	0.50	625.00	7495.00	3315	20230616	-6.79	2500	20230726	23.60	3135	-1.44	20240102	3060	0.98	20240102	3315	-6.79	20230616	2500	23.60	20230726	1.79	N	088910	500	129 억	1265775	N	N	N	N
113	20240102	130640	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3110	10	2	0.32	371039165	119161	84.11	3100	3135	3060	4030	2170	3100	3113.76	4.90	3769	3186	3142	3061	3017	2936	3165	3040	129	930	500	2290	5	1	25831764	803	4.98	0.41	12	0.46	625.00	7495.00	3315	20230616	-6.18	2500	20230726	24.40	3135	-0.80	20240102	3060	1.63	20240102	3315	-6.18	20230616	2500	24.40	20230726	1.79	N	088910	500	129 억	1265775	N	N	N	N
114	20240102	120639	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3115	15	2	0.48	348124395	111790	78.91	3100	3135	3060	4030	2170	3100	3114.09	4.90	3258	3186	3142	3061	3017	2936	3165	3040	129	930	500	2290	5	1	25831764	805	4.98	0.42	12	0.43	625.00	7495.00	3315	20230616	-6.03	2500	20230726	24.60	3135	-0.64	20240102	3060	1.80	20240102	3315	-6.03	20230616	2500	24.60	20230726	1.79	N	088910	500	129 억	1265775	N	N	N	N
115	20240102	110640	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3125	25	2	0.81	261846790	84091	59.36	3100	3135	3060	4030	2170	3100	3113.85	4.90	-704	3186	3142	3061	3017	2936	3165	3040	129	930	500	2290	5	1	25831764	807	5.00	0.42	12	0.33	625.00	7495.00	3315	20230616	-5.73	2500	20230726	25.00	3135	-0.32	20240102	3060	2.12	20240102	3315	-5.73	20230616	2500	25.00	20230726	1.79	N	088910	500	129 억	1265775	N	N	N	N
116	20240102	100631	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3110	10	2	0.32	96843495	31256	22.06	3100	3110	3060	4030	2170	3100	3098.40	4.90	6105	3186	3142	3061	3017	2936	3165	3040	129	930	500	2290	5	1	25831764	803	4.98	0.41	12	0.12	625.00	7495.00	3315	20230616	-6.18	2500	20230726	24.40	3110	0.00	20240102	3060	1.63	20240102	3315	-6.18	20230616	2500	24.40	20230726	1.79	N	088910	500	129 억	1265775	N	N	N	N
117	20240102	090625	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3100	0	3	0.00	0	0	0.00	0	0	0	4030	2170	3100	0.00	4.90	0	3186	3142	3061	3017	2936	3165	3040	129	930	500	2290	5	1	25831764	801	4.96	0.41	12	0.00	625.00	7495.00	3315	20230616	-6.49	2500	20230726	24.00	0	0.00	0	0	0.00	0	3315	-6.49	20230616	2500	24.00	20230726	1.79	N	088910	500	129 억	1265775	N	N	N	N

49 KiB Raw Blame History

49 KiB

Raw Blame History