KissMeData/189980/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	120925	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2125	55	2	2.66	586480020	276962	449.82	2055	2160	2045	2690	1450	2070	2117.55	0.34	39523	2116	2092	2066	2042	2016	2080	2030	40	620	100	1490	5	1	40137827	853	7.15	0.87	12	0.69	297.00	2438.00	3260	20230620	-34.82	1901	20231208	11.78	2350	-9.57	20240105	1996	6.46	20240102	3260	-34.82	20230620	1901	11.78	20231208	2.18	N	189980	100	40 억	137220	N	N	N	N
3	20240123	110922	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2130	60	2	2.90	533957265	252293	409.75	2055	2160	2045	2690	1450	2070	2116.42	0.34	38842	2116	2092	2066	2042	2016	2080	2030	40	620	100	1490	5	1	40137827	855	7.17	0.87	12	0.63	297.00	2438.00	3260	20230620	-34.66	1901	20231208	12.05	2350	-9.36	20240105	1996	6.71	20240102	3260	-34.66	20230620	1901	12.05	20231208	2.18	N	189980	100	40 억	137220	N	N	N	N
4	20240123	100922	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2110	40	2	1.93	250364145	119279	193.72	2055	2140	2045	2690	1450	2070	2098.98	0.34	42332	2116	2092	2066	2042	2016	2080	2030	40	620	100	1490	5	1	40137827	847	7.10	0.87	12	0.30	297.00	2438.00	3260	20230620	-35.28	1901	20231208	10.99	2350	-10.21	20240105	1996	5.71	20240102	3260	-35.28	20230620	1901	10.99	20231208	2.18	N	189980	100	40 억	137220	N	N	N	N
5	20240123	090922	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2050	-20	5	-0.97	14164505	6875	11.17	2055	2080	2050	2690	1450	2070	2060.29	0.34	-2532	2116	2092	2066	2042	2016	2080	2030	40	620	100	1490	5	1	40137827	823	6.90	0.84	12	0.02	297.00	2438.00	3260	20230620	-37.12	1901	20231208	7.84	2350	-12.77	20240105	1996	2.71	20240102	3260	-37.12	20230620	1901	7.84	20231208	2.18	N	189980	100	40 억	137220	N	N	N	N
6	20240119	160916	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2075	20	2	0.97	226295990	109101	143.00	2055	2110	2050	2670	1440	2055	2074.19	0.29	24953	2135	2095	2065	2025	1995	2080	2010	40	615	100	1470	5	1	40137827	833	6.99	0.85	12	0.27	297.00	2438.00	3260	20230620	-36.35	1901	20231208	9.15	2350	-11.70	20240105	1996	3.96	20240102	3260	-36.35	20230620	1901	9.15	20231208	2.20	N	189980	100	40 억	115820	N	N	N	N
7	20240119	150919	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2075	20	2	0.97	220625305	106365	139.41	2055	2110	2050	2670	1440	2055	2074.23	0.29	24623	2135	2095	2065	2025	1995	2080	2010	40	615	100	1470	5	1	40137827	833	6.99	0.85	12	0.26	297.00	2438.00	3260	20230620	-36.35	1901	20231208	9.15	2350	-11.70	20240105	1996	3.96	20240102	3260	-36.35	20230620	1901	9.15	20231208	2.20	N	189980	100	40 억	115820	N	N	N	N
8	20240119	140917	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2075	20	2	0.97	200465225	96603	126.61	2055	2110	2050	2670	1440	2055	2075.14	0.29	21991	2135	2095	2065	2025	1995	2080	2010	40	615	100	1470	5	1	40137827	833	6.99	0.85	12	0.24	297.00	2438.00	3260	20230620	-36.35	1901	20231208	9.15	2350	-11.70	20240105	1996	3.96	20240102	3260	-36.35	20230620	1901	9.15	20231208	2.20	N	189980	100	40 억	115820	N	N	N	N
9	20240119	130917	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2090	35	2	1.70	140529505	67628	88.64	2055	2110	2050	2670	1440	2055	2077.98	0.29	12961	2135	2095	2065	2025	1995	2080	2010	40	615	100	1470	5	1	40137827	839	7.04	0.86	12	0.17	297.00	2438.00	3260	20230620	-35.89	1901	20231208	9.94	2350	-11.06	20240105	1996	4.71	20240102	3260	-35.89	20230620	1901	9.94	20231208	2.20	N	189980	100	40 억	115820	N	N	N	N
10	20240119	120921	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2085	30	2	1.46	118783955	57195	74.96	2055	2110	2050	2670	1440	2055	2076.82	0.29	10505	2135	2095	2065	2025	1995	2080	2010	40	615	100	1470	5	1	40137827	837	7.02	0.86	12	0.14	297.00	2438.00	3260	20230620	-36.04	1901	20231208	9.68	2350	-11.28	20240105	1996	4.46	20240102	3260	-36.04	20230620	1901	9.68	20231208	2.20	N	189980	100	40 억	115820	N	N	N	N
11	20240119	110920	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2080	25	2	1.22	84985955	40959	53.68	2055	2110	2050	2670	1440	2055	2074.90	0.29	5886	2135	2095	2065	2025	1995	2080	2010	40	615	100	1470	5	1	40137827	835	7.00	0.85	12	0.10	297.00	2438.00	3260	20230620	-36.20	1901	20231208	9.42	2350	-11.49	20240105	1996	4.21	20240102	3260	-36.20	20230620	1901	9.42	20231208	2.20	N	189980	100	40 억	115820	N	N	N	N
12	20240119	100924	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2080	25	2	1.22	66326410	31966	41.90	2055	2110	2050	2670	1440	2055	2074.90	0.29	7011	2135	2095	2065	2025	1995	2080	2010	40	615	100	1470	5	1	40137827	835	7.00	0.85	12	0.08	297.00	2438.00	3260	20230620	-36.20	1901	20231208	9.42	2350	-11.49	20240105	1996	4.21	20240102	3260	-36.20	20230620	1901	9.42	20231208	2.20	N	189980	100	40 억	115820	N	N	N	N
13	20240119	090917	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2090	35	2	1.70	28136230	13667	17.91	2055	2095	2050	2670	1440	2055	2058.70	0.29	4014	2135	2095	2065	2025	1995	2080	2010	40	615	100	1470	5	1	40137827	839	7.04	0.86	12	0.03	297.00	2438.00	3260	20230620	-35.89	1901	20231208	9.94	2350	-11.06	20240105	1996	4.71	20240102	3260	-35.89	20230620	1901	9.94	20231208	2.20	N	189980	100	40 억	115820	N	N	N	N
14	20240118	160915	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2055	-25	5	-1.20	157168920	76049	80.32	2060	2105	2035	2700	1460	2080	2066.70	0.29	648	2156	2117	2086	2047	2016	2102	2032	40	620	100	1490	5	1	40137827	825	6.92	0.84	12	0.19	297.00	2438.00	3260	20230620	-36.96	1901	20231208	8.10	2350	-12.55	20240105	1996	2.96	20240102	3260	-36.96	20230620	1901	8.10	20231208	2.17	N	189980	100	40 억	115173	N	N	N	N
15	20240118	150916	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2050	-30	5	-1.44	149237140	72181	76.23	2060	2105	2035	2700	1460	2080	2067.54	0.29	2635	2156	2117	2086	2047	2016	2102	2032	40	620	100	1490	5	1	40137827	823	6.90	0.84	12	0.18	297.00	2438.00	3260	20230620	-37.12	1901	20231208	7.84	2350	-12.77	20240105	1996	2.71	20240102	3260	-37.12	20230620	1901	7.84	20231208	2.17	N	189980	100	40 억	115173	N	N	N	N
16	20240118	140916	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2055	-25	5	-1.20	117976060	56871	60.06	2060	2105	2045	2700	1460	2080	2074.45	0.29	3888	2156	2117	2086	2047	2016	2102	2032	40	620	100	1490	5	1	40137827	825	6.92	0.84	12	0.14	297.00	2438.00	3260	20230620	-36.96	1901	20231208	8.10	2350	-12.55	20240105	1996	2.96	20240102	3260	-36.96	20230620	1901	8.10	20231208	2.17	N	189980	100	40 억	115173	N	N	N	N
17	20240118	130914	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2075	-5	5	-0.24	81005580	38910	41.09	2060	2105	2060	2700	1460	2080	2081.87	0.29	6064	2156	2117	2086	2047	2016	2102	2032	40	620	100	1490	5	1	40137827	833	6.99	0.85	12	0.10	297.00	2438.00	3260	20230620	-36.35	1901	20231208	9.15	2350	-11.70	20240105	1996	3.96	20240102	3260	-36.35	20230620	1901	9.15	20231208	2.17	N	189980	100	40 억	115173	N	N	N	N
18	20240118	120917	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2085	5	2	0.24	67589445	32457	34.28	2060	2105	2060	2700	1460	2080	2082.43	0.29	6854	2156	2117	2086	2047	2016	2102	2032	40	620	100	1490	5	1	40137827	837	7.02	0.86	12	0.08	297.00	2438.00	3260	20230620	-36.04	1901	20231208	9.68	2350	-11.28	20240105	1996	4.46	20240102	3260	-36.04	20230620	1901	9.68	20231208	2.17	N	189980	100	40 억	115173	N	N	N	N
19	20240118	110918	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2100	20	2	0.96	52959300	25448	26.88	2060	2105	2060	2700	1460	2080	2081.08	0.29	6934	2156	2117	2086	2047	2016	2102	2032	40	620	100	1490	5	1	40137827	843	7.07	0.86	12	0.06	297.00	2438.00	3260	20230620	-35.58	1901	20231208	10.47	2350	-10.64	20240105	1996	5.21	20240102	3260	-35.58	20230620	1901	10.47	20231208	2.17	N	189980	100	40 억	115173	N	N	N	N
20	20240118	100913	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2095	15	2	0.72	38093165	18353	19.38	2060	2095	2060	2700	1460	2080	2075.58	0.29	3449	2156	2117	2086	2047	2016	2102	2032	40	620	100	1490	5	1	40137827	841	7.05	0.86	12	0.05	297.00	2438.00	3260	20230620	-35.74	1901	20231208	10.21	2350	-10.85	20240105	1996	4.96	20240102	3260	-35.74	20230620	1901	10.21	20231208	2.17	N	189980	100	40 억	115173	N	N	N	N
21	20240118	090914	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2080	0	3	0.00	8176705	3950	4.17	2060	2095	2060	2700	1460	2080	2070.05	0.29	791	2156	2117	2086	2047	2016	2102	2032	40	620	100	1490	5	1	40137827	835	7.00	0.85	12	0.01	297.00	2438.00	3260	20230620	-36.20	1901	20231208	9.42	2350	-11.49	20240105	1996	4.21	20240102	3260	-36.20	20230620	1901	9.42	20231208	2.17	N	189980	100	40 억	115173	N	N	N	N
22	20240117	160913	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2080	-30	5	-1.42	194560970	93412	86.24	2110	2125	2055	2740	1480	2110	2082.83	0.33	-16855	2150	2130	2110	2090	2070	2140	2100	40	630	100	1510	5	1	40137827	835	7.00	0.85	12	0.23	297.00	2438.00	3260	20230620	-36.20	1901	20231208	9.42	2350	-11.49	20240105	1996	4.21	20240102	3260	-36.20	20230620	1901	9.42	20231208	2.21	N	189980	100	40 억	132029	N	N	N	N
23	20240117	150915	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2070	-40	5	-1.90	188091850	90288	83.36	2110	2125	2055	2740	1480	2110	2083.24	0.33	-14997	2150	2130	2110	2090	2070	2140	2100	40	630	100	1510	5	1	40137827	831	6.97	0.85	12	0.22	297.00	2438.00	3260	20230620	-36.50	1901	20231208	8.89	2350	-11.91	20240105	1996	3.71	20240102	3260	-36.50	20230620	1901	8.89	20231208	2.21	N	189980	100	40 억	132029	N	N	N	N
24	20240117	140912	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2070	-40	5	-1.90	169709785	81369	75.13	2110	2125	2060	2740	1480	2110	2085.68	0.33	-14477	2150	2130	2110	2090	2070	2140	2100	40	630	100	1510	5	1	40137827	831	6.97	0.85	12	0.20	297.00	2438.00	3260	20230620	-36.50	1901	20231208	8.89	2350	-11.91	20240105	1996	3.71	20240102	3260	-36.50	20230620	1901	8.89	20231208	2.21	N	189980	100	40 억	132029	N	N	N	N
25	20240117	130912	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2075	-35	5	-1.66	113262930	54046	49.90	2110	2125	2075	2740	1480	2110	2095.68	0.33	-13301	2150	2130	2110	2090	2070	2140	2100	40	630	100	1510	5	1	40137827	833	6.99	0.85	12	0.13	297.00	2438.00	3260	20230620	-36.35	1901	20231208	9.15	2350	-11.70	20240105	1996	3.96	20240102	3260	-36.35	20230620	1901	9.15	20231208	2.21	N	189980	100	40 억	132029	N	N	N	N
26	20240117	120915	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2080	-30	5	-1.42	98072245	46732	43.15	2110	2125	2080	2740	1480	2110	2098.61	0.33	-12891	2150	2130	2110	2090	2070	2140	2100	40	630	100	1510	5	1	40137827	835	7.00	0.85	12	0.12	297.00	2438.00	3260	20230620	-36.20	1901	20231208	9.42	2350	-11.49	20240105	1996	4.21	20240102	3260	-36.20	20230620	1901	9.42	20231208	2.21	N	189980	100	40 억	132029	N	N	N	N
27	20240117	110915	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2090	-20	5	-0.95	79134510	37642	34.75	2110	2125	2090	2740	1480	2110	2102.29	0.33	-12251	2150	2130	2110	2090	2070	2140	2100	40	630	100	1510	5	1	40137827	839	7.04	0.86	12	0.09	297.00	2438.00	3260	20230620	-35.89	1901	20231208	9.94	2350	-11.06	20240105	1996	4.71	20240102	3260	-35.89	20230620	1901	9.94	20231208	2.21	N	189980	100	40 억	132029	N	N	N	N
28	20240117	100912	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2110	0	3	0.00	41872595	19880	18.35	2110	2125	2100	2740	1480	2110	2106.27	0.33	-12048	2150	2130	2110	2090	2070	2140	2100	40	630	100	1510	5	1	40137827	847	7.10	0.87	12	0.05	297.00	2438.00	3260	20230620	-35.28	1901	20231208	10.99	2350	-10.21	20240105	1996	5.71	20240102	3260	-35.28	20230620	1901	10.99	20231208	2.21	N	189980	100	40 억	132029	N	N	N	N
29	20240117	090915	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2110	0	3	0.00	4423760	2094	1.93	2110	2125	2105	2740	1480	2110	2112.59	0.33	-897	2150	2130	2110	2090	2070	2140	2100	40	630	100	1510	5	1	40137827	847	7.10	0.87	12	0.01	297.00	2438.00	3260	20230620	-35.28	1901	20231208	10.99	2350	-10.21	20240105	1996	5.71	20240102	3260	-35.28	20230620	1901	10.99	20231208	2.21	N	189980	100	40 억	132029	N	N	N	N
30	20240116	160911	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2110	-15	5	-0.71	227826920	108248	97.61	2105	2130	2090	2760	1490	2125	2104.67	0.35	-9085	2168	2146	2113	2091	2058	2157	2102	40	635	100	1530	5	1	40137827	847	7.10	0.87	12	0.27	297.00	2438.00	3260	20230620	-35.28	1901	20231208	10.99	2350	-10.21	20240105	1996	5.71	20240102	3260	-35.28	20230620	1901	10.99	20231208	2.24	N	189980	100	40 억	141115	N	N	N	N
31	20240116	150909	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2105	-20	5	-0.94	220379500	104717	94.43	2105	2130	2090	2760	1490	2125	2104.52	0.35	-7787	2168	2146	2113	2091	2058	2157	2102	40	635	100	1530	5	1	40137827	845	7.09	0.86	12	0.26	297.00	2438.00	3260	20230620	-35.43	1901	20231208	10.73	2350	-10.43	20240105	1996	5.46	20240102	3260	-35.43	20230620	1901	10.73	20231208	2.24	N	189980	100	40 억	141115	N	N	N	N
32	20240116	140912	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2120	-5	5	-0.24	180506695	85849	77.41	2105	2130	2090	2760	1490	2125	2102.61	0.35	-6711	2168	2146	2113	2091	2058	2157	2102	40	635	100	1530	5	1	40137827	851	7.14	0.87	12	0.21	297.00	2438.00	3260	20230620	-34.97	1901	20231208	11.52	2350	-9.79	20240105	1996	6.21	20240102	3260	-34.97	20230620	1901	11.52	20231208	2.24	N	189980	100	40 억	141115	N	N	N	N
33	20240116	130913	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2100	-25	5	-1.18	142439240	67784	61.12	2105	2130	2090	2760	1490	2125	2101.37	0.35	398	2168	2146	2113	2091	2058	2157	2102	40	635	100	1530	5	1	40137827	843	7.07	0.86	12	0.17	297.00	2438.00	3260	20230620	-35.58	1901	20231208	10.47	2350	-10.64	20240105	1996	5.21	20240102	3260	-35.58	20230620	1901	10.47	20231208	2.24	N	189980	100	40 억	141115	N	N	N	N
34	20240116	120911	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2105	-20	5	-0.94	135062515	64284	57.97	2105	2130	2090	2760	1490	2125	2101.03	0.35	407	2168	2146	2113	2091	2058	2157	2102	40	635	100	1530	5	1	40137827	845	7.09	0.86	12	0.16	297.00	2438.00	3260	20230620	-35.43	1901	20231208	10.73	2350	-10.43	20240105	1996	5.46	20240102	3260	-35.43	20230620	1901	10.73	20231208	2.24	N	189980	100	40 억	141115	N	N	N	N
35	20240116	110910	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2105	-20	5	-0.94	124996840	59501	53.66	2105	2130	2090	2760	1490	2125	2100.75	0.35	2480	2168	2146	2113	2091	2058	2157	2102	40	635	100	1530	5	1	40137827	845	7.09	0.86	12	0.15	297.00	2438.00	3260	20230620	-35.43	1901	20231208	10.73	2350	-10.43	20240105	1996	5.46	20240102	3260	-35.43	20230620	1901	10.73	20231208	2.24	N	189980	100	40 억	141115	N	N	N	N
36	20240116	100910	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2100	-25	5	-1.18	70784650	33631	30.33	2105	2130	2090	2760	1490	2125	2104.74	0.35	3960	2168	2146	2113	2091	2058	2157	2102	40	635	100	1530	5	1	40137827	843	7.07	0.86	12	0.08	297.00	2438.00	3260	20230620	-35.58	1901	20231208	10.47	2350	-10.64	20240105	1996	5.21	20240102	3260	-35.58	20230620	1901	10.47	20231208	2.24	N	189980	100	40 억	141115	N	N	N	N
37	20240116	090908	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2125	0	3	0.00	7037375	3330	3.00	2105	2130	2105	2760	1490	2125	2113.33	0.35	1291	2168	2146	2113	2091	2058	2157	2102	40	635	100	1530	5	1	40137827	853	7.15	0.87	12	0.01	297.00	2438.00	3260	20230620	-34.82	1901	20231208	11.78	2350	-9.57	20240105	1996	6.46	20240102	3260	-34.82	20230620	1901	11.78	20231208	2.24	N	189980	100	40 억	141115	N	N	N	N
38	20240115	160908	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2125	-10	5	-0.47	233215715	110794	115.52	2115	2135	2080	2775	1495	2135	2104.94	0.35	224	2178	2156	2138	2116	2098	2147	2107	40	640	100	1530	5	1	40137827	853	7.15	0.87	12	0.28	297.00	2438.00	3260	20230620	-34.82	1901	20231208	11.78	2350	-9.57	20240105	1996	6.46	20240102	3260	-34.82	20230620	1901	11.78	20231208	2.27	N	189980	100	40 억	140892	N	N	N	N
39	20240115	150908	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2115	-20	5	-0.94	225573660	107183	111.75	2115	2135	2080	2775	1495	2135	2104.57	0.35	317	2178	2156	2138	2116	2098	2147	2107	40	640	100	1530	5	1	40137827	849	7.12	0.87	12	0.27	297.00	2438.00	3260	20230620	-35.12	1901	20231208	11.26	2350	-10.00	20240105	1996	5.96	20240102	3260	-35.12	20230620	1901	11.26	20231208	2.27	N	189980	100	40 억	140892	N	N	N	N
40	20240115	140908	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2125	-10	5	-0.47	204260420	97143	101.29	2115	2135	2080	2775	1495	2135	2102.68	0.35	1944	2178	2156	2138	2116	2098	2147	2107	40	640	100	1530	5	1	40137827	853	7.15	0.87	12	0.24	297.00	2438.00	3260	20230620	-34.82	1901	20231208	11.78	2350	-9.57	20240105	1996	6.46	20240102	3260	-34.82	20230620	1901	11.78	20231208	2.27	N	189980	100	40 억	140892	N	N	N	N
41	20240115	130907	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2125	-10	5	-0.47	106036060	50228	52.37	2115	2135	2085	2775	1495	2135	2111.09	0.35	3392	2178	2156	2138	2116	2098	2147	2107	40	640	100	1530	5	1	40137827	853	7.15	0.87	12	0.13	297.00	2438.00	3260	20230620	-34.82	1901	20231208	11.78	2350	-9.57	20240105	1996	6.46	20240102	3260	-34.82	20230620	1901	11.78	20231208	2.27	N	189980	100	40 억	140892	N	N	N	N
42	20240115	120908	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2120	-15	5	-0.70	77916000	37013	38.59	2115	2135	2085	2775	1495	2135	2105.10	0.35	5535	2178	2156	2138	2116	2098	2147	2107	40	640	100	1530	5	1	40137827	851	7.14	0.87	12	0.09	297.00	2438.00	3260	20230620	-34.97	1901	20231208	11.52	2350	-9.79	20240105	1996	6.21	20240102	3260	-34.97	20230620	1901	11.52	20231208	2.27	N	189980	100	40 억	140892	N	N	N	N
43	20240115	110907	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2120	-15	5	-0.70	74313645	35311	36.82	2115	2135	2085	2775	1495	2135	2104.55	0.35	5536	2178	2156	2138	2116	2098	2147	2107	40	640	100	1530	5	1	40137827	851	7.14	0.87	12	0.09	297.00	2438.00	3260	20230620	-34.97	1901	20231208	11.52	2350	-9.79	20240105	1996	6.21	20240102	3260	-34.97	20230620	1901	11.52	20231208	2.27	N	189980	100	40 억	140892	N	N	N	N
44	20240115	100904	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2130	-5	5	-0.23	69865030	33216	34.63	2115	2135	2085	2775	1495	2135	2103.35	0.35	5842	2178	2156	2138	2116	2098	2147	2107	40	640	100	1530	5	1	40137827	855	7.17	0.87	12	0.08	297.00	2438.00	3260	20230620	-34.66	1901	20231208	12.05	2350	-9.36	20240105	1996	6.71	20240102	3260	-34.66	20230620	1901	12.05	20231208	2.27	N	189980	100	40 억	140892	N	N	N	N
45	20240115	090906	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2100	-35	5	-1.64	15323825	7285	7.60	2115	2115	2095	2775	1495	2135	2103.48	0.35	-1226	2178	2156	2138	2116	2098	2147	2107	40	640	100	1530	5	1	40137827	843	7.07	0.86	12	0.02	297.00	2438.00	3260	20230620	-35.58	1901	20231208	10.47	2350	-10.64	20240105	1996	5.21	20240102	3260	-35.58	20230620	1901	10.47	20231208	2.27	N	189980	100	40 억	140892	N	N	N	N
46	20240112	160918	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2135	-20	5	-0.93	204748715	95906	42.16	2155	2160	2120	2800	1510	2155	2134.89	0.39	-16575	2201	2177	2136	2112	2071	2190	2125	40	645	100	1550	5	1	40137827	857	7.19	0.88	12	0.24	297.00	2438.00	3260	20230620	-34.51	1901	20231208	12.31	2350	-9.15	20240105	1996	6.96	20240102	3260	-34.51	20230620	1901	12.31	20231208	2.35	N	189980	100	40 억	157377	N	N	N	N
47	20240112	150905	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2135	-20	5	-0.93	194745490	91209	40.10	2155	2160	2120	2800	1510	2155	2135.16	0.39	-14269	2201	2177	2136	2112	2071	2190	2125	40	645	100	1550	5	1	40137827	857	7.19	0.88	12	0.23	297.00	2438.00	3260	20230620	-34.51	1901	20231208	12.31	2350	-9.15	20240105	1996	6.96	20240102	3260	-34.51	20230620	1901	12.31	20231208	2.35	N	189980	100	40 억	157377	N	N	N	N
48	20240112	140905	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2135	-20	5	-0.93	169628915	79411	34.91	2155	2160	2125	2800	1510	2155	2136.09	0.39	-9669	2201	2177	2136	2112	2071	2190	2125	40	645	100	1550	5	1	40137827	857	7.19	0.88	12	0.20	297.00	2438.00	3260	20230620	-34.51	1901	20231208	12.31	2350	-9.15	20240105	1996	6.96	20240102	3260	-34.51	20230620	1901	12.31	20231208	2.35	N	189980	100	40 억	157377	N	N	N	N
49	20240112	130900	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2140	-15	5	-0.70	148337295	69429	30.52	2155	2160	2125	2800	1510	2155	2136.53	0.39	-5150	2201	2177	2136	2112	2071	2190	2125	40	645	100	1550	5	1	40137827	859	7.21	0.88	12	0.17	297.00	2438.00	3260	20230620	-34.36	1901	20231208	12.57	2350	-8.94	20240105	1996	7.21	20240102	3260	-34.36	20230620	1901	12.57	20231208	2.35	N	189980	100	40 억	157377	N	N	N	N
50	20240112	120905	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2135	-20	5	-0.93	116310310	54456	23.94	2155	2160	2125	2800	1510	2155	2135.86	0.39	-5403	2201	2177	2136	2112	2071	2190	2125	40	645	100	1550	5	1	40137827	857	7.19	0.88	12	0.14	297.00	2438.00	3260	20230620	-34.51	1901	20231208	12.31	2350	-9.15	20240105	1996	6.96	20240102	3260	-34.51	20230620	1901	12.31	20231208	2.35	N	189980	100	40 억	157377	N	N	N	N
51	20240112	110900	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2140	-15	5	-0.70	104864235	49097	21.58	2155	2160	2125	2800	1510	2155	2135.86	0.39	-5722	2201	2177	2136	2112	2071	2190	2125	40	645	100	1550	5	1	40137827	859	7.21	0.88	12	0.12	297.00	2438.00	3260	20230620	-34.36	1901	20231208	12.57	2350	-8.94	20240105	1996	7.21	20240102	3260	-34.36	20230620	1901	12.57	20231208	2.35	N	189980	100	40 억	157377	N	N	N	N
52	20240112	100900	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2130	-25	5	-1.16	84540880	39583	17.40	2155	2160	2125	2800	1510	2155	2135.79	0.39	-4830	2201	2177	2136	2112	2071	2190	2125	40	645	100	1550	5	1	40137827	855	7.17	0.87	12	0.10	297.00	2438.00	3260	20230620	-34.66	1901	20231208	12.05	2350	-9.36	20240105	1996	6.71	20240102	3260	-34.66	20230620	1901	12.05	20231208	2.35	N	189980	100	40 억	157377	N	N	N	N
53	20240112	090903	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2150	-5	5	-0.23	10091075	4700	2.07	2155	2160	2135	2800	1510	2155	2147.04	0.39	-180	2201	2177	2136	2112	2071	2190	2125	40	645	100	1550	5	1	40137827	863	7.24	0.88	12	0.01	297.00	2438.00	3260	20230620	-34.05	1901	20231208	13.10	2350	-8.51	20240105	1996	7.72	20240102	3260	-34.05	20230620	1901	13.10	20231208	2.35	N	189980	100	40 억	157377	N	N	N	N
54	20240111	160856	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2155	25	2	1.17	472974555	221825	71.51	2135	2160	2095	2765	1495	2130	2132.14	0.41	-8191	2196	2162	2111	2077	2026	2180	2095	40	635	100	1530	5	1	40137827	865	7.26	0.88	12	0.55	297.00	2438.00	3260	20230620	-33.90	1901	20231208	13.36	2350	-8.30	20240105	1996	7.97	20240102	3260	-33.90	20230620	1901	13.36	20231208	2.40	N	189980	100	40 억	165569	N	N	N	N
55	20240111	150902	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2155	25	2	1.17	455156515	213539	68.84	2135	2160	2095	2765	1495	2130	2131.49	0.41	-7313	2196	2162	2111	2077	2026	2180	2095	40	635	100	1530	5	1	40137827	865	7.26	0.88	12	0.53	297.00	2438.00	3260	20230620	-33.90	1901	20231208	13.36	2350	-8.30	20240105	1996	7.97	20240102	3260	-33.90	20230620	1901	13.36	20231208	2.40	N	189980	100	40 억	165569	N	N	N	N
56	20240111	140900	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2160	30	2	1.41	385287360	181080	58.38	2135	2160	2095	2765	1495	2130	2127.72	0.41	-4543	2196	2162	2111	2077	2026	2180	2095	40	635	100	1530	5	1	40137827	867	7.27	0.89	12	0.45	297.00	2438.00	3260	20230620	-33.74	1901	20231208	13.62	2350	-8.09	20240105	1996	8.22	20240102	3260	-33.74	20230620	1901	13.62	20231208	2.40	N	189980	100	40 억	165569	N	N	N	N
57	20240111	130857	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2145	15	2	0.70	278646005	131405	42.36	2135	2150	2095	2765	1495	2130	2120.51	0.41	-1589	2196	2162	2111	2077	2026	2180	2095	40	635	100	1530	5	1	40137827	861	7.22	0.88	12	0.33	297.00	2438.00	3260	20230620	-34.20	1901	20231208	12.84	2350	-8.72	20240105	1996	7.46	20240102	3260	-34.20	20230620	1901	12.84	20231208	2.40	N	189980	100	40 억	165569	N	N	N	N
58	20240111	120858	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2130	0	3	0.00	230722805	109010	35.14	2135	2140	2095	2765	1495	2130	2116.53	0.41	3548	2196	2162	2111	2077	2026	2180	2095	40	635	100	1530	5	1	40137827	855	7.17	0.87	12	0.27	297.00	2438.00	3260	20230620	-34.66	1901	20231208	12.05	2350	-9.36	20240105	1996	6.71	20240102	3260	-34.66	20230620	1901	12.05	20231208	2.40	N	189980	100	40 억	165569	N	N	N	N
59	20240111	110900	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2130	0	3	0.00	201765160	95424	30.76	2135	2140	2095	2765	1495	2130	2114.41	0.41	3550	2196	2162	2111	2077	2026	2180	2095	40	635	100	1530	5	1	40137827	855	7.17	0.87	12	0.24	297.00	2438.00	3260	20230620	-34.66	1901	20231208	12.05	2350	-9.36	20240105	1996	6.71	20240102	3260	-34.66	20230620	1901	12.05	20231208	2.40	N	189980	100	40 억	165569	N	N	N	N
60	20240111	100858	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2120	-10	5	-0.47	158927725	75209	24.25	2135	2140	2095	2765	1495	2130	2113.15	0.41	4094	2196	2162	2111	2077	2026	2180	2095	40	635	100	1530	5	1	40137827	851	7.14	0.87	12	0.19	297.00	2438.00	3260	20230620	-34.97	1901	20231208	11.52	2350	-9.79	20240105	1996	6.21	20240102	3260	-34.97	20230620	1901	11.52	20231208	2.40	N	189980	100	40 억	165569	N	N	N	N
61	20240111	090858	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2120	-10	5	-0.47	30520515	14328	4.62	2135	2140	2120	2765	1495	2130	2130.13	0.41	-605	2196	2162	2111	2077	2026	2180	2095	40	635	100	1530	5	1	40137827	851	7.14	0.87	12	0.04	297.00	2438.00	3260	20230620	-34.97	1901	20231208	11.52	2350	-9.79	20240105	1996	6.21	20240102	3260	-34.97	20230620	1901	11.52	20231208	2.40	N	189980	100	40 억	165569	N	N	N	N
62	20240110	160855	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2130	55	2	2.65	651350505	308587	215.15	2060	2145	2060	2695	1455	2075	2110.75	0.43	-5111	2125	2100	2075	2050	2025	2112	2062	40	620	100	1490	5	1	40137827	855	7.17	0.87	12	0.77	297.00	2438.00	3260	20230620	-34.66	1901	20231208	12.05	2350	-9.36	20240105	1996	6.71	20240102	3260	-34.66	20230620	1901	12.05	20231208	2.42	N	189980	100	40 억	170677	N	N	N	N
63	20240110	150858	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2135	60	2	2.89	630382465	298746	208.29	2060	2145	2060	2695	1455	2075	2110.10	0.43	-4458	2125	2100	2075	2050	2025	2112	2062	40	620	100	1490	5	1	40137827	857	7.19	0.88	12	0.74	297.00	2438.00	3260	20230620	-34.51	1901	20231208	12.31	2350	-9.15	20240105	1996	6.96	20240102	3260	-34.51	20230620	1901	12.31	20231208	2.42	N	189980	100	40 억	170677	N	N	N	N
64	20240110	140859	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2135	60	2	2.89	438818005	208920	145.66	2060	2135	2060	2695	1455	2075	2100.41	0.43	4183	2125	2100	2075	2050	2025	2112	2062	40	620	100	1490	5	1	40137827	857	7.19	0.88	12	0.52	297.00	2438.00	3260	20230620	-34.51	1901	20231208	12.31	2350	-9.15	20240105	1996	6.96	20240102	3260	-34.51	20230620	1901	12.31	20231208	2.42	N	189980	100	40 억	170677	N	N	N	N
65	20240110	130856	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2105	30	2	1.45	333134415	159083	110.91	2060	2115	2060	2695	1455	2075	2094.09	0.43	7028	2125	2100	2075	2050	2025	2112	2062	40	620	100	1490	5	1	40137827	845	7.09	0.86	12	0.40	297.00	2438.00	3260	20230620	-35.43	1901	20231208	10.73	2350	-10.43	20240105	1996	5.46	20240102	3260	-35.43	20230620	1901	10.73	20231208	2.42	N	189980	100	40 억	170677	N	N	N	N
66	20240110	120857	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2105	30	2	1.45	290768355	138988	96.90	2060	2110	2060	2695	1455	2075	2092.04	0.43	8097	2125	2100	2075	2050	2025	2112	2062	40	620	100	1490	5	1	40137827	845	7.09	0.86	12	0.35	297.00	2438.00	3260	20230620	-35.43	1901	20231208	10.73	2350	-10.43	20240105	1996	5.46	20240102	3260	-35.43	20230620	1901	10.73	20231208	2.42	N	189980	100	40 억	170677	N	N	N	N
67	20240110	110856	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2100	25	2	1.20	241062990	115292	80.38	2060	2110	2060	2695	1455	2075	2090.89	0.43	6815	2125	2100	2075	2050	2025	2112	2062	40	620	100	1490	5	1	40137827	843	7.07	0.86	12	0.29	297.00	2438.00	3260	20230620	-35.58	1901	20231208	10.47	2350	-10.64	20240105	1996	5.21	20240102	3260	-35.58	20230620	1901	10.47	20231208	2.42	N	189980	100	40 억	170677	N	N	N	N
68	20240110	100855	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2085	10	2	0.48	172748780	82797	57.73	2060	2110	2060	2695	1455	2075	2086.41	0.43	6379	2125	2100	2075	2050	2025	2112	2062	40	620	100	1490	5	1	40137827	837	7.02	0.86	12	0.21	297.00	2438.00	3260	20230620	-36.04	1901	20231208	9.68	2350	-11.28	20240105	1996	4.46	20240102	3260	-36.04	20230620	1901	9.68	20231208	2.42	N	189980	100	40 억	170677	N	N	N	N
69	20240110	090855	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2095	20	2	0.96	55008790	26534	18.50	2060	2100	2060	2695	1455	2075	2073.14	0.43	3569	2125	2100	2075	2050	2025	2112	2062	40	620	100	1490	5	1	40137827	841	7.05	0.86	12	0.07	297.00	2438.00	3260	20230620	-35.74	1901	20231208	10.21	2350	-10.85	20240105	1996	4.96	20240102	3260	-35.74	20230620	1901	10.21	20231208	2.42	N	189980	100	40 억	170677	N	N	N	N
70	20240109	160853	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2075	20	2	0.97	285910085	137979	60.35	2055	2100	2050	2670	1440	2055	2072.13	0.42	2284	2115	2085	2055	2025	1995	2070	2010	40	615	100	1470	5	1	40137827	833	6.99	0.85	12	0.34	297.00	2438.00	3260	20230620	-36.35	1901	20231208	9.15	2350	-11.70	20240105	1996	3.96	20240102	3260	-36.35	20230620	1901	9.15	20231208	2.43	N	189980	100	40 억	168512	N	N	N	N
71	20240109	150854	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2075	20	2	0.97	225203935	108734	47.56	2055	2100	2050	2670	1440	2055	2071.15	0.42	-133	2115	2085	2055	2025	1995	2070	2010	40	615	100	1470	5	1	40137827	833	6.99	0.85	12	0.27	297.00	2438.00	3260	20230620	-36.35	1901	20231208	9.15	2350	-11.70	20240105	1996	3.96	20240102	3260	-36.35	20230620	1901	9.15	20231208	2.43	N	189980	100	40 억	168512	N	N	N	N
72	20240109	140854	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2075	20	2	0.97	186180475	89892	39.32	2055	2100	2050	2670	1440	2055	2071.16	0.42	-1841	2115	2085	2055	2025	1995	2070	2010	40	615	100	1470	5	1	40137827	833	6.99	0.85	12	0.22	297.00	2438.00	3260	20230620	-36.35	1901	20231208	9.15	2350	-11.70	20240105	1996	3.96	20240102	3260	-36.35	20230620	1901	9.15	20231208	2.43	N	189980	100	40 억	168512	N	N	N	N
73	20240109	130854	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2075	20	2	0.97	156902355	75730	33.13	2055	2100	2050	2670	1440	2055	2071.87	0.42	-1848	2115	2085	2055	2025	1995	2070	2010	40	615	100	1470	5	1	40137827	833	6.99	0.85	12	0.19	297.00	2438.00	3260	20230620	-36.35	1901	20231208	9.15	2350	-11.70	20240105	1996	3.96	20240102	3260	-36.35	20230620	1901	9.15	20231208	2.43	N	189980	100	40 억	168512	N	N	N	N
74	20240109	120901	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2070	15	2	0.73	143167740	69114	30.23	2055	2100	2050	2670	1440	2055	2071.47	0.42	-1867	2115	2085	2055	2025	1995	2070	2010	40	615	100	1470	5	1	40137827	831	6.97	0.85	12	0.17	297.00	2438.00	3260	20230620	-36.50	1901	20231208	8.89	2350	-11.91	20240105	1996	3.71	20240102	3260	-36.50	20230620	1901	8.89	20231208	2.43	N	189980	100	40 억	168512	N	N	N	N
75	20240109	110856	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2070	15	2	0.73	121353430	58602	25.63	2055	2100	2050	2670	1440	2055	2070.81	0.42	-1858	2115	2085	2055	2025	1995	2070	2010	40	615	100	1470	5	1	40137827	831	6.97	0.85	12	0.15	297.00	2438.00	3260	20230620	-36.50	1901	20231208	8.89	2350	-11.91	20240105	1996	3.71	20240102	3260	-36.50	20230620	1901	8.89	20231208	2.43	N	189980	100	40 억	168512	N	N	N	N
76	20240109	100854	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2070	15	2	0.73	88638080	42752	18.70	2055	2100	2050	2670	1440	2055	2073.31	0.42	-3881	2115	2085	2055	2025	1995	2070	2010	40	615	100	1470	5	1	40137827	831	6.97	0.85	12	0.11	297.00	2438.00	3260	20230620	-36.50	1901	20231208	8.89	2350	-11.91	20240105	1996	3.71	20240102	3260	-36.50	20230620	1901	8.89	20231208	2.43	N	189980	100	40 억	168512	N	N	N	N
77	20240109	090855	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2065	10	2	0.49	12815205	6209	2.72	2055	2070	2055	2670	1440	2055	2063.97	0.42	-41	2115	2085	2055	2025	1995	2070	2010	40	615	100	1470	5	1	40137827	829	6.95	0.85	12	0.02	297.00	2438.00	3260	20230620	-36.66	1901	20231208	8.63	2350	-12.13	20240105	1996	3.46	20240102	3260	-36.66	20230620	1901	8.63	20231208	2.43	N	189980	100	40 억	168512	N	N	N	N
78	20240108	160853	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2055	-20	5	-0.96	460417605	224520	5.93	2085	2085	2025	2695	1455	2075	2050.68	0.35	26263	2448	2261	2163	1976	1878	2212	1927	40	620	100	1490	5	1	40137827	825	6.92	0.84	12	0.56	297.00	2438.00	3260	20230620	-36.96	1901	20231208	8.10	2350	-12.55	20240105	1996	2.96	20240102	3260	-36.96	20230620	1901	8.10	20231208	2.43	N	189980	100	40 억	142250	N	N	N	N
79	20240108	150854	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2060	-15	5	-0.72	441914610	215508	5.69	2085	2085	2025	2695	1455	2075	2050.57	0.35	26920	2448	2261	2163	1976	1878	2212	1927	40	620	100	1490	5	1	40137827	827	6.94	0.84	12	0.54	297.00	2438.00	3260	20230620	-36.81	1901	20231208	8.36	2350	-12.34	20240105	1996	3.21	20240102	3260	-36.81	20230620	1901	8.36	20231208	2.43	N	189980	100	40 억	142250	N	N	N	N
80	20240108	140853	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2055	-20	5	-0.96	403533970	196797	5.20	2085	2085	2025	2695	1455	2075	2050.51	0.35	27251	2448	2261	2163	1976	1878	2212	1927	40	620	100	1490	5	1	40137827	825	6.92	0.84	12	0.49	297.00	2438.00	3260	20230620	-36.96	1901	20231208	8.10	2350	-12.55	20240105	1996	2.96	20240102	3260	-36.96	20230620	1901	8.10	20231208	2.43	N	189980	100	40 억	142250	N	N	N	N
81	20240108	130853	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2050	-25	5	-1.20	382849765	186707	4.93	2085	2085	2025	2695	1455	2075	2050.54	0.35	25585	2448	2261	2163	1976	1878	2212	1927	40	620	100	1490	5	1	40137827	823	6.90	0.84	12	0.47	297.00	2438.00	3260	20230620	-37.12	1901	20231208	7.84	2350	-12.77	20240105	1996	2.71	20240102	3260	-37.12	20230620	1901	7.84	20231208	2.43	N	189980	100	40 억	142250	N	N	N	N
82	20240108	120854	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2050	-25	5	-1.20	338551785	165078	4.36	2085	2085	2025	2695	1455	2075	2050.86	0.35	17919	2448	2261	2163	1976	1878	2212	1927	40	620	100	1490	5	1	40137827	823	6.90	0.84	12	0.41	297.00	2438.00	3260	20230620	-37.12	1901	20231208	7.84	2350	-12.77	20240105	1996	2.71	20240102	3260	-37.12	20230620	1901	7.84	20231208	2.43	N	189980	100	40 억	142250	N	N	N	N
83	20240108	110855	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2065	-10	5	-0.48	284663215	138845	3.67	2085	2085	2025	2695	1455	2075	2050.22	0.35	16402	2448	2261	2163	1976	1878	2212	1927	40	620	100	1490	5	1	40137827	829	6.95	0.85	12	0.35	297.00	2438.00	3260	20230620	-36.66	1901	20231208	8.63	2350	-12.13	20240105	1996	3.46	20240102	3260	-36.66	20230620	1901	8.63	20231208	2.43	N	189980	100	40 억	142250	N	N	N	N
84	20240108	100854	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2045	-30	5	-1.45	242105580	118104	3.12	2085	2085	2025	2695	1455	2075	2049.94	0.35	14823	2448	2261	2163	1976	1878	2212	1927	40	620	100	1490	5	1	40137827	821	6.89	0.84	12	0.29	297.00	2438.00	3260	20230620	-37.27	1901	20231208	7.57	2350	-12.98	20240105	1996	2.45	20240102	3260	-37.27	20230620	1901	7.57	20231208	2.43	N	189980	100	40 억	142250	N	N	N	N
85	20240108	090852	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2080	5	2	0.24	52863970	25473	0.67	2085	2085	2060	2695	1455	2075	2075.29	0.35	-100	2448	2261	2163	1976	1878	2212	1927	40	620	100	1490	5	1	40137827	835	7.00	0.85	12	0.06	297.00	2438.00	3260	20230620	-36.20	1901	20231208	9.42	2350	-11.49	20240105	1996	4.21	20240102	3260	-36.20	20230620	1901	9.42	20231208	2.43	N	189980	100	40 억	142250	N	N	N	N
86	20240105	160852	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2075	45	2	2.22	8261783860	3775400	6393.13	2230	2350	2065	2635	1425	2030	2188.36	0.72	-146965	2064	2047	2023	2006	1982	2055	2014	40	605	100	1460	5	1	40137827	833	6.99	0.85	12	9.41	297.00	2438.00	3260	20230620	-36.35	1901	20231208	9.15	2350	-11.70	20240105	1996	3.96	20240102	3260	-36.35	20230620	1901	9.15	20231208	2.42	N	189980	100	40 억	289214	N	N	N	N
87	20240105	150853	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2090	60	2	2.96	8136865875	3715253	6291.28	2230	2350	2065	2635	1425	2030	2190.12	0.72	-146854	2064	2047	2023	2006	1982	2055	2014	40	605	100	1460	5	1	40137827	839	7.04	0.86	12	9.26	297.00	2438.00	3260	20230620	-35.89	1901	20231208	9.94	2350	-11.06	20240105	1996	4.71	20240102	3260	-35.89	20230620	1901	9.94	20231208	2.42	N	189980	100	40 억	289214	N	N	N	N
88	20240105	140850	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2080	50	2	2.46	8039364180	3668235	6211.66	2230	2350	2065	2635	1425	2030	2191.62	0.72	-147202	2064	2047	2023	2006	1982	2055	2014	40	605	100	1460	5	1	40137827	835	7.00	0.85	12	9.14	297.00	2438.00	3260	20230620	-36.20	1901	20231208	9.42	2350	-11.49	20240105	1996	4.21	20240102	3260	-36.20	20230620	1901	9.42	20231208	2.42	N	189980	100	40 억	289214	N	N	N	N
89	20240105	130852	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2085	55	2	2.71	7966713265	3633218	6152.37	2230	2350	2065	2635	1425	2030	2192.74	0.72	-146814	2064	2047	2023	2006	1982	2055	2014	40	605	100	1460	5	1	40137827	837	7.02	0.86	12	9.05	297.00	2438.00	3260	20230620	-36.04	1901	20231208	9.68	2350	-11.28	20240105	1996	4.46	20240102	3260	-36.04	20230620	1901	9.68	20231208	2.42	N	189980	100	40 억	289214	N	N	N	N
90	20240105	120852	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2095	65	2	3.20	7810711920	3558370	6025.62	2230	2350	2065	2635	1425	2030	2195.03	0.72	-146975	2064	2047	2023	2006	1982	2055	2014	40	605	100	1460	5	1	40137827	841	7.05	0.86	12	8.87	297.00	2438.00	3260	20230620	-35.74	1901	20231208	10.21	2350	-10.85	20240105	1996	4.96	20240102	3260	-35.74	20230620	1901	10.21	20231208	2.42	N	189980	100	40 억	289214	N	N	N	N
91	20240105	110850	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2080	50	2	2.46	7723064070	3516334	5954.44	2230	2350	2065	2635	1425	2030	2196.34	0.72	-146946	2064	2047	2023	2006	1982	2055	2014	40	605	100	1460	5	1	40137827	835	7.00	0.85	12	8.76	297.00	2438.00	3260	20230620	-36.20	1901	20231208	9.42	2350	-11.49	20240105	1996	4.21	20240102	3260	-36.20	20230620	1901	9.42	20231208	2.42	N	189980	100	40 억	289214	N	N	N	N
92	20240105	100853	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2115	85	2	4.19	7122157345	3229160	5468.15	2230	2350	2065	2635	1425	2030	2205.58	0.72	-146983	2064	2047	2023	2006	1982	2055	2014	40	605	100	1460	5	1	40137827	849	7.12	0.87	12	8.05	297.00	2438.00	3260	20230620	-35.12	1901	20231208	11.26	2350	-10.00	20240105	1996	5.96	20240102	3260	-35.12	20230620	1901	11.26	20231208	2.42	N	189980	100	40 억	289214	N	N	N	N
93	20240105	090850	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2105	75	2	3.69	840505885	388981	658.69	2230	2230	2080	2635	1425	2030	2160.79	0.72	-72405	2064	2047	2023	2006	1982	2055	2014	40	605	100	1460	5	1	40137827	845	7.09	0.86	12	0.97	297.00	2438.00	3260	20230620	-35.43	1901	20231208	10.73	2230	-5.61	20240105	1996	5.46	20240102	3260	-35.43	20230620	1901	10.73	20231208	2.42	N	189980	100	40 억	289214	N	N	N	N
94	20240104	160848	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2030	10	2	0.50	115504181	57243	128.07	2020	2040	1999	2625	1415	2020	2017.79	0.76	-16717	2048	2033	2015	2000	1982	2025	1992	40	605	100	1450	5	1	40137827	815	6.84	0.83	12	0.14	297.00	2438.00	3260	20230620	-37.73	1901	20231208	6.79	2040	-0.49	20240104	1996	1.70	20240102	3260	-37.73	20230620	1901	6.79	20231208	2.50	N	189980	100	40 억	305880	N	N	N	N
95	20240104	150850	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2010	-10	5	-0.50	67161081	33356	74.63	2020	2040	1999	2625	1415	2020	2013.46	0.76	-6867	2048	2033	2015	2000	1982	2025	1992	40	605	100	1450	5	1	40137827	807	6.77	0.82	12	0.08	297.00	2438.00	3260	20230620	-38.34	1901	20231208	5.73	2040	-1.47	20240104	1996	0.70	20240102	3260	-38.34	20230620	1901	5.73	20231208	2.50	N	189980	100	40 억	305880	N	N	N	N
96	20240104	140850	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2025	5	2	0.25	62997421	31284	69.99	2020	2040	1999	2625	1415	2020	2013.73	0.76	-6491	2048	2033	2015	2000	1982	2025	1992	40	605	100	1450	5	1	40137827	813	6.82	0.83	12	0.08	297.00	2438.00	3260	20230620	-37.88	1901	20231208	6.52	2040	-0.74	20240104	1996	1.45	20240102	3260	-37.88	20230620	1901	6.52	20231208	2.50	N	189980	100	40 억	305880	N	N	N	N
97	20240104	130850	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2010	-10	5	-0.50	52388266	26016	58.21	2020	2040	1999	2625	1415	2020	2013.69	0.76	-6093	2048	2033	2015	2000	1982	2025	1992	40	605	100	1450	5	1	40137827	807	6.77	0.82	12	0.06	297.00	2438.00	3260	20230620	-38.34	1901	20231208	5.73	2040	-1.47	20240104	1996	0.70	20240102	3260	-38.34	20230620	1901	5.73	20231208	2.50	N	189980	100	40 억	305880	N	N	N	N
98	20240104	120848	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2010	-10	5	-0.50	46666716	23158	51.81	2020	2040	1999	2625	1415	2020	2015.14	0.76	-6095	2048	2033	2015	2000	1982	2025	1992	40	605	100	1450	5	1	40137827	807	6.77	0.82	12	0.06	297.00	2438.00	3260	20230620	-38.34	1901	20231208	5.73	2040	-1.47	20240104	1996	0.70	20240102	3260	-38.34	20230620	1901	5.73	20231208	2.50	N	189980	100	40 억	305880	N	N	N	N
99	20240104	110847	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2020	0	3	0.00	25140526	12492	27.95	2020	2040	1999	2625	1415	2020	2012.53	0.76	-5937	2048	2033	2015	2000	1982	2025	1992	40	605	100	1450	5	1	40137827	811	6.80	0.83	12	0.03	297.00	2438.00	3260	20230620	-38.04	1901	20231208	6.26	2040	-0.98	20240104	1996	1.20	20240102	3260	-38.04	20230620	1901	6.26	20231208	2.50	N	189980	100	40 억	305880	N	N	N	N
100	20240104	100847	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2015	-5	5	-0.25	11444256	5710	12.78	2020	2040	1999	2625	1415	2020	2004.25	0.76	-1731	2048	2033	2015	2000	1982	2025	1992	40	605	100	1450	5	1	40137827	809	6.78	0.83	12	0.01	297.00	2438.00	3260	20230620	-38.19	1901	20231208	6.00	2040	-1.23	20240104	1996	0.95	20240102	3260	-38.19	20230620	1901	6.00	20231208	2.50	N	189980	100	40 억	305880	N	N	N	N
101	20240104	090850	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2015	-5	5	-0.25	434400	214	0.48	2020	2040	2000	2625	1415	2020	2029.91	0.76	-39	2048	2033	2015	2000	1982	2025	1992	40	605	100	1450	5	1	40137827	809	6.78	0.83	12	0.00	297.00	2438.00	3260	20230620	-38.19	1901	20231208	6.00	2040	-1.23	20240104	1996	0.95	20240102	3260	-38.19	20230620	1901	6.00	20231208	2.50	N	189980	100	40 억	305880	N	N	N	N
102	20240103	160846	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2020	0	3	0.00	89016104	44396	50.79	2030	2030	1997	2625	1415	2020	2005.05	0.77	-1220	2049	2034	2015	2000	1981	2042	2008	40	605	100	1450	5	1	40137827	811	6.80	0.83	12	0.11	297.00	2438.00	3260	20230620	-38.04	1901	20231208	6.26	2030	0.00	20240102	1996	1.20	20240102	3260	-38.04	20230620	1901	6.26	20231208	2.49	N	189980	100	40 억	307100	N	N	N	N
103	20240103	150844	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2005	-15	5	-0.74	61945199	30921	35.38	2030	2030	1997	2625	1415	2020	2003.34	0.77	-1060	2049	2034	2015	2000	1981	2042	2008	40	605	100	1450	5	1	40137827	805	6.75	0.82	12	0.08	297.00	2438.00	3260	20230620	-38.50	1901	20231208	5.47	2030	0.00	20240102	1996	0.45	20240102	3260	-38.50	20230620	1901	5.47	20231208	2.49	N	189980	100	40 억	307100	N	N	N	N
104	20240103	140842	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2005	-15	5	-0.74	53083039	26490	30.31	2030	2030	1997	2625	1415	2020	2003.89	0.77	-1014	2049	2034	2015	2000	1981	2042	2008	40	605	100	1450	5	1	40137827	805	6.75	0.82	12	0.07	297.00	2438.00	3260	20230620	-38.50	1901	20231208	5.47	2030	0.00	20240102	1996	0.45	20240102	3260	-38.50	20230620	1901	5.47	20231208	2.49	N	189980	100	40 억	307100	N	N	N	N
105	20240103	130844	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2000	-20	5	-0.99	46120089	23026	26.34	2030	2030	1997	2625	1415	2020	2002.96	0.77	-1478	2049	2034	2015	2000	1981	2042	2008	40	605	100	1450	5	1	40137827	803	6.73	0.82	12	0.06	297.00	2438.00	3260	20230620	-38.65	1901	20231208	5.21	2030	0.00	20240102	1996	0.20	20240102	3260	-38.65	20230620	1901	5.21	20231208	2.49	N	189980	100	40 억	307100	N	N	N	N
106	20240103	120847	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2000	-20	5	-0.99	35609874	17774	20.33	2030	2030	1997	2625	1415	2020	2003.48	0.77	-1486	2049	2034	2015	2000	1981	2042	2008	40	605	100	1450	5	1	40137827	803	6.73	0.82	12	0.04	297.00	2438.00	3260	20230620	-38.65	1901	20231208	5.21	2030	0.00	20240102	1996	0.20	20240102	3260	-38.65	20230620	1901	5.21	20231208	2.49	N	189980	100	40 억	307100	N	N	N	N
107	20240103	110843	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1997	-23	5	-1.14	34438939	17189	19.67	2030	2030	1997	2625	1415	2020	2003.55	0.77	-1460	2049	2034	2015	2000	1981	2042	2008	40	605	100	1450	1	1	40137827	802	6.72	0.82	12	0.04	297.00	2438.00	3260	20230620	-38.74	1901	20231208	5.05	2030	0.00	20240102	1996	0.05	20240102	3260	-38.74	20230620	1901	5.05	20231208	2.49	N	189980	100	40 억	307100	N	N	N	N
108	20240103	100844	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2000	-20	5	-0.99	19345275	9641	11.03	2030	2030	2000	2625	1415	2020	2006.56	0.77	-1133	2049	2034	2015	2000	1981	2042	2008	40	605	100	1450	5	1	40137827	803	6.73	0.82	12	0.02	297.00	2438.00	3260	20230620	-38.65	1901	20231208	5.21	2030	0.00	20240102	1996	0.20	20240102	3260	-38.65	20230620	1901	5.21	20231208	2.49	N	189980	100	40 억	307100	N	N	N	N
109	20240103	090844	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2020	0	3	0.00	3037300	1501	1.72	2030	2030	2020	2625	1415	2020	2023.52	0.77	-975	2049	2034	2015	2000	1981	2042	2008	40	605	100	1450	5	1	40137827	811	6.80	0.83	12	0.00	297.00	2438.00	3260	20230620	-38.04	1901	20231208	6.26	2030	0.00	20240102	1996	1.20	20240102	3260	-38.04	20230620	1901	6.26	20231208	2.49	N	189980	100	40 억	307100	N	N	N	N
110	20240102	160842	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2020	15	2	0.75	175564554	87258	382.46	2005	2030	1996	2605	1405	2005	2012.01	0.77	-252	2017	2010	1998	1991	1979	2014	1995	40	600	100	1440	5	1	40137827	811	6.80	0.83	12	0.22	297.00	2438.00	3260	20230620	-38.04	1901	20231208	6.26	2030	-0.49	20240102	1996	1.20	20240102	3260	-38.04	20230620	1901	6.26	20231208	2.47	N	189980	100	40 억	307352	N	N	N	N
111	20240102	150842	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2015	10	2	0.50	168025354	83521	366.08	2005	2030	1996	2605	1405	2005	2011.77	0.77	940	2017	2010	1998	1991	1979	2014	1995	40	600	100	1440	5	1	40137827	809	6.78	0.83	12	0.21	297.00	2438.00	3260	20230620	-38.19	1901	20231208	6.00	2030	-0.74	20240102	1996	0.95	20240102	3260	-38.19	20230620	1901	6.00	20231208	2.47	N	189980	100	40 억	307352	N	N	N	N
112	20240102	140843	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2010	5	2	0.25	156624039	77853	341.24	2005	2030	1996	2605	1405	2005	2011.79	0.77	2129	2017	2010	1998	1991	1979	2014	1995	40	600	100	1440	5	1	40137827	807	6.77	0.82	12	0.19	297.00	2438.00	3260	20230620	-38.34	1901	20231208	5.73	2030	-0.99	20240102	1996	0.70	20240102	3260	-38.34	20230620	1901	5.73	20231208	2.47	N	189980	100	40 억	307352	N	N	N	N
113	20240102	130838	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2010	5	2	0.25	135994769	67562	296.13	2005	2030	1996	2605	1405	2005	2012.89	0.77	813	2017	2010	1998	1991	1979	2014	1995	40	600	100	1440	5	1	40137827	807	6.77	0.82	12	0.17	297.00	2438.00	3260	20230620	-38.34	1901	20231208	5.73	2030	-0.99	20240102	1996	0.70	20240102	3260	-38.34	20230620	1901	5.73	20231208	2.47	N	189980	100	40 억	307352	N	N	N	N
114	20240102	120837	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2020	15	2	0.75	55633974	27750	121.63	2005	2025	1996	2605	1405	2005	2004.83	0.77	-1389	2017	2010	1998	1991	1979	2014	1995	40	600	100	1440	5	1	40137827	811	6.80	0.83	12	0.07	297.00	2438.00	3260	20230620	-38.04	1901	20231208	6.26	2025	-0.25	20240102	1996	1.20	20240102	3260	-38.04	20230620	1901	6.26	20231208	2.47	N	189980	100	40 억	307352	N	N	N	N
115	20240102	110837	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2015	10	2	0.50	42862134	21420	93.89	2005	2025	1996	2605	1405	2005	2001.03	0.77	71	2017	2010	1998	1991	1979	2014	1995	40	600	100	1440	5	1	40137827	809	6.78	0.83	12	0.05	297.00	2438.00	3260	20230620	-38.19	1901	20231208	6.00	2025	-0.49	20240102	1996	0.95	20240102	3260	-38.19	20230620	1901	6.00	20231208	2.47	N	189980	100	40 억	307352	N	N	N	N
116	20240102	100829	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1997	-8	5	-0.40	2488124	1244	5.45	2005	2005	1997	2605	1405	2005	2000.10	0.77	9	2017	2010	1998	1991	1979	2014	1995	40	600	100	1440	1	1	40137827	802	6.72	0.82	12	0.00	297.00	2438.00	3260	20230620	-38.74	1901	20231208	5.05	2005	-0.40	20240102	1997	0.00	20240102	3260	-38.74	20230620	1901	5.05	20231208	2.47	N	189980	100	40 억	307352	N	N	N	N
117	20240102	090819	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2005	0	3	0.00	0	0	0.00	0	0	0	2605	1405	2005	0.00	0.77	0	2017	2010	1998	1991	1979	2014	1995	40	600	100	1440	5	1	40137827	805	6.75	0.82	12	0.00	297.00	2438.00	3260	20230620	-38.50	1901	20231208	5.47	0	0.00	0	0	0.00	0	3260	-38.50	20230620	1901	5.47	20231208	2.47	N	189980	100	40 억	307352	N	N	N	N

49 KiB Raw Blame History

49 KiB

Raw Blame History