KissMeData/260970/price/prices-20240101.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

51 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240123	121046	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	18080	-220	5	-1.20	26647190	1464	22.43	18300	18420	18080	23750	12810	18300	18201.63	1.00	-780	18806	18552	18246	17992	17686	18400	17840	20	5450	500	13170	10	1	4059420	734	7.46	0.94	12	0.04	2425.00	19241.00	19500	20240109	-7.28	12690	20231004	42.47	19500	-7.28	20240109	17230	4.93	20240102	19500	-7.28	20240109	12690	42.47	20231004	1.48	N	260970	500	20 억	40445	N	N	N	N
3	20240123	111042	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	18200	-100	5	-0.55	10943160	599	9.18	18300	18420	18170	23750	12810	18300	18269.05	1.00	-200	18806	18552	18246	17992	17686	18400	17840	20	5450	500	13170	10	1	4059420	739	7.51	0.95	12	0.01	2425.00	19241.00	19500	20240109	-6.67	12690	20231004	43.42	19500	-6.67	20240109	17230	5.63	20240102	19500	-6.67	20240109	12690	43.42	20231004	1.48	N	260970	500	20 억	40445	N	N	N	N
4	20240123	101043	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	18290	-10	5	-0.05	8647230	473	7.25	18300	18420	18170	23750	12810	18300	18281.67	1.00	-200	18806	18552	18246	17992	17686	18400	17840	20	5450	500	13170	10	1	4059420	742	7.54	0.95	12	0.01	2425.00	19241.00	19500	20240109	-6.21	12690	20231004	44.13	19500	-6.21	20240109	17230	6.15	20240102	19500	-6.21	20240109	12690	44.13	20231004	1.48	N	260970	500	20 억	40445	N	N	N	N
5	20240123	091043	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	18290	-10	5	-0.05	6259280	342	5.24	18300	18420	18280	23750	12810	18300	18301.99	1.00	-217	18806	18552	18246	17992	17686	18400	17840	20	5450	500	13170	10	1	4059420	742	7.54	0.95	12	0.01	2425.00	19241.00	19500	20240109	-6.21	12690	20231004	44.13	19500	-6.21	20240109	17230	6.15	20240102	19500	-6.21	20240109	12690	44.13	20231004	1.48	N	260970	500	20 억	40445	N	N	N	N
6	20240119	161036	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	17990	-10	5	-0.06	146312410	8133	48.40	18000	18320	17830	23400	12600	18000	17989.97	1.00	-746	18766	18382	17816	17432	16866	18575	17625	20	5400	500	12960	10	1	4059420	730	7.42	0.93	12	0.20	2425.00	19241.00	19500	20240109	-7.74	12690	20231004	41.77	19500	-7.74	20240109	17230	4.41	20240102	19500	-7.74	20240109	12690	41.77	20231004	1.63	N	260970	500	20 억	40528	N	N	N	N
7	20240119	151039	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	18000	0	3	0.00	66054210	3672	21.85	18000	18320	17830	23400	12600	18000	17988.62	1.00	-451	18766	18382	17816	17432	16866	18575	17625	20	5400	500	12960	10	1	4059420	731	7.42	0.94	12	0.09	2425.00	19241.00	19500	20240109	-7.69	12690	20231004	41.84	19500	-7.69	20240109	17230	4.47	20240102	19500	-7.69	20240109	12690	41.84	20231004	1.63	N	260970	500	20 억	40528	N	N	N	N
8	20240119	141037	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	17960	-40	5	-0.22	44659110	2483	14.78	18000	18320	17830	23400	12600	18000	17985.95	1.00	-349	18766	18382	17816	17432	16866	18575	17625	20	5400	500	12960	10	1	4059420	729	7.41	0.93	12	0.06	2425.00	19241.00	19500	20240109	-7.90	12690	20231004	41.53	19500	-7.90	20240109	17230	4.24	20240102	19500	-7.90	20240109	12690	41.53	20231004	1.63	N	260970	500	20 억	40528	N	N	N	N
9	20240119	131037	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	18030	30	2	0.17	27411680	1525	9.08	18000	18320	17830	23400	12600	18000	17974.87	1.00	13	18766	18382	17816	17432	16866	18575	17625	20	5400	500	12960	10	1	4059420	732	7.44	0.94	12	0.04	2425.00	19241.00	19500	20240109	-7.54	12690	20231004	42.08	19500	-7.54	20240109	17230	4.64	20240102	19500	-7.54	20240109	12690	42.08	20231004	1.63	N	260970	500	20 억	40528	N	N	N	N
10	20240119	121042	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	17940	-60	5	-0.33	26223880	1459	8.68	18000	18320	17830	23400	12600	18000	17973.87	1.00	54	18766	18382	17816	17432	16866	18575	17625	20	5400	500	12960	10	1	4059420	728	7.40	0.93	12	0.04	2425.00	19241.00	19500	20240109	-8.00	12690	20231004	41.37	19500	-8.00	20240109	17230	4.12	20240102	19500	-8.00	20240109	12690	41.37	20231004	1.63	N	260970	500	20 억	40528	N	N	N	N
11	20240119	111040	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	18270	270	2	1.50	8017480	445	2.65	18000	18320	17830	23400	12600	18000	18016.81	1.00	84	18766	18382	17816	17432	16866	18575	17625	20	5400	500	12960	10	1	4059420	742	7.53	0.95	12	0.01	2425.00	19241.00	19500	20240109	-6.31	12690	20231004	43.97	19500	-6.31	20240109	17230	6.04	20240102	19500	-6.31	20240109	12690	43.97	20231004	1.63	N	260970	500	20 억	40528	N	N	N	N
12	20240119	101044	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	18020	20	2	0.11	3103760	172	1.02	18000	18320	17830	23400	12600	18000	18045.12	1.00	49	18766	18382	17816	17432	16866	18575	17625	20	5400	500	12960	10	1	4059420	732	7.43	0.94	12	0.00	2425.00	19241.00	19500	20240109	-7.59	12690	20231004	42.00	19500	-7.59	20240109	17230	4.59	20240102	19500	-7.59	20240109	12690	42.00	20231004	1.63	N	260970	500	20 억	40528	N	N	N	N
13	20240119	091038	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	17830	-170	5	-0.94	539320	30	0.18	18000	18000	17830	23400	12600	18000	17977.33	1.00	1	18766	18382	17816	17432	16866	18575	17625	20	5400	500	12960	10	1	4059420	724	7.35	0.93	12	0.00	2425.00	19241.00	19500	20240109	-8.56	12690	20231004	40.50	19500	-8.56	20240109	17230	3.48	20240102	19500	-8.56	20240109	12690	40.50	20231004	1.63	N	260970	500	20 억	40528	N	N	N	N
14	20240118	161035	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	18000	300	2	1.69	294743390	16803	232.47	17320	18200	17250	23000	12390	17700	17541.12	0.94	2658	18920	18310	17910	17300	16900	18110	17100	20	5300	500	12740	10	1	4059420	731	7.42	0.94	12	0.41	2425.00	19241.00	19500	20240109	-7.69	12690	20231004	41.84	19500	-7.69	20240109	17230	4.47	20240102	19500	-7.69	20240109	12690	41.84	20231004	1.62	N	260970	500	20 억	37981	N	N	N	N
15	20240118	151036	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	17910	210	2	1.19	264196340	15105	208.98	17320	18200	17250	23000	12390	17700	17490.65	0.94	4183	18920	18310	17910	17300	16900	18110	17100	20	5300	500	12740	10	1	4059420	727	7.39	0.93	12	0.37	2425.00	19241.00	19500	20240109	-8.15	12690	20231004	41.13	19500	-8.15	20240109	17230	3.95	20240102	19500	-8.15	20240109	12690	41.13	20231004	1.62	N	260970	500	20 억	37981	N	N	N	N
16	20240118	141037	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	17410	-290	5	-1.64	216803030	12449	172.23	17320	18200	17250	23000	12390	17700	17415.30	0.94	4628	18920	18310	17910	17300	16900	18110	17100	20	5300	500	12740	10	1	4059420	707	7.18	0.90	12	0.31	2425.00	19241.00	19500	20240109	-10.72	12690	20231004	37.19	19500	-10.72	20240109	17230	1.04	20240102	19500	-10.72	20240109	12690	37.19	20231004	1.62	N	260970	500	20 억	37981	N	N	N	N
17	20240118	131034	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	17420	-280	5	-1.58	177213590	10169	140.69	17320	18200	17320	23000	12390	17700	17426.85	0.94	4952	18920	18310	17910	17300	16900	18110	17100	20	5300	500	12740	10	1	4059420	707	7.18	0.91	12	0.25	2425.00	19241.00	19500	20240109	-10.67	12690	20231004	37.27	19500	-10.67	20240109	17230	1.10	20240102	19500	-10.67	20240109	12690	37.27	20231004	1.62	N	260970	500	20 억	37981	N	N	N	N
18	20240118	121038	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	17400	-300	5	-1.69	140617870	8061	111.52	17320	18200	17320	23000	12390	17700	17444.22	0.94	3927	18920	18310	17910	17300	16900	18110	17100	20	5300	500	12740	10	1	4059420	706	7.18	0.90	12	0.20	2425.00	19241.00	19500	20240109	-10.77	12690	20231004	37.12	19500	-10.77	20240109	17230	0.99	20240102	19500	-10.77	20240109	12690	37.12	20231004	1.62	N	260970	500	20 억	37981	N	N	N	N
19	20240118	111037	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	17650	-50	5	-0.28	26147270	1483	20.52	17320	18200	17320	23000	12390	17700	17631.34	0.94	-20	18920	18310	17910	17300	16900	18110	17100	20	5300	500	12740	10	1	4059420	716	7.28	0.92	12	0.04	2425.00	19241.00	19500	20240109	-9.49	12690	20231004	39.09	19500	-9.49	20240109	17230	2.44	20240102	19500	-9.49	20240109	12690	39.09	20231004	1.62	N	260970	500	20 억	37981	N	N	N	N
20	20240118	101033	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	17690	-10	5	-0.06	21353460	1212	16.77	17320	18200	17320	23000	12390	17700	17618.37	0.94	77	18920	18310	17910	17300	16900	18110	17100	20	5300	500	12740	10	1	4059420	718	7.29	0.92	12	0.03	2425.00	19241.00	19500	20240109	-9.28	12690	20231004	39.40	19500	-9.28	20240109	17230	2.67	20240102	19500	-9.28	20240109	12690	39.40	20231004	1.62	N	260970	500	20 억	37981	N	N	N	N
21	20240118	091034	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	17650	-50	5	-0.28	4007220	227	3.14	17320	17690	17320	23000	12390	17700	17652.95	0.94	-16	18920	18310	17910	17300	16900	18110	17100	20	5300	500	12740	10	1	4059420	716	7.28	0.92	12	0.01	2425.00	19241.00	19500	20240109	-9.49	12690	20231004	39.09	19500	-9.49	20240109	17230	2.44	20240102	19500	-9.49	20240109	12690	39.09	20231004	1.62	N	260970	500	20 억	37981	N	N	N	N
22	20240117	161032	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	17700	-820	5	-4.43	129153850	7228	80.05	18360	18520	17510	24050	12970	18520	17868.55	0.96	-811	19220	18870	18360	18010	17500	19045	18185	20	5530	500	13330	10	1	4059420	719	7.30	0.92	12	0.18	2425.00	19241.00	19500	20240109	-9.23	12690	20231004	39.48	19500	-9.23	20240109	17230	2.73	20240102	19500	-9.23	20240109	12690	39.48	20231004	1.58	N	260970	500	20 억	38792	N	N	N	N
23	20240117	151035	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	17700	-820	5	-4.43	105054320	5860	64.90	18360	18520	17510	24050	12970	18520	17927.36	0.96	-1267	19220	18870	18360	18010	17500	19045	18185	20	5530	500	13330	10	1	4059420	719	7.30	0.92	12	0.14	2425.00	19241.00	19500	20240109	-9.23	12690	20231004	39.48	19500	-9.23	20240109	17230	2.73	20240102	19500	-9.23	20240109	12690	39.48	20231004	1.58	N	260970	500	20 억	38792	N	N	N	N
24	20240117	141032	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	17890	-630	5	-3.40	89894590	5004	55.42	18360	18520	17750	24050	12970	18520	17964.55	0.96	-731	19220	18870	18360	18010	17500	19045	18185	20	5530	500	13330	10	1	4059420	726	7.38	0.93	12	0.12	2425.00	19241.00	19500	20240109	-8.26	12690	20231004	40.98	19500	-8.26	20240109	17230	3.83	20240102	19500	-8.26	20240109	12690	40.98	20231004	1.58	N	260970	500	20 억	38792	N	N	N	N
25	20240117	131032	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	17950	-570	5	-3.08	75330990	4189	46.39	18360	18520	17860	24050	12970	18520	17983.05	0.96	-400	19220	18870	18360	18010	17500	19045	18185	20	5530	500	13330	10	1	4059420	729	7.40	0.93	12	0.10	2425.00	19241.00	19500	20240109	-7.95	12690	20231004	41.45	19500	-7.95	20240109	17230	4.18	20240102	19500	-7.95	20240109	12690	41.45	20231004	1.58	N	260970	500	20 억	38792	N	N	N	N
26	20240117	121034	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	17960	-560	5	-3.02	30881980	1706	18.89	18360	18520	17950	24050	12970	18520	18101.98	0.96	-469	19220	18870	18360	18010	17500	19045	18185	20	5530	500	13330	10	1	4059420	729	7.41	0.93	12	0.04	2425.00	19241.00	19500	20240109	-7.90	12690	20231004	41.53	19500	-7.90	20240109	17230	4.24	20240102	19500	-7.90	20240109	12690	41.53	20231004	1.58	N	260970	500	20 억	38792	N	N	N	N
27	20240117	111035	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	18170	-350	5	-1.89	20788640	1146	12.69	18360	18520	18010	24050	12970	18520	18140.17	0.96	-446	19220	18870	18360	18010	17500	19045	18185	20	5530	500	13330	10	1	4059420	738	7.49	0.94	12	0.03	2425.00	19241.00	19500	20240109	-6.82	12690	20231004	43.18	19500	-6.82	20240109	17230	5.46	20240102	19500	-6.82	20240109	12690	43.18	20231004	1.58	N	260970	500	20 억	38792	N	N	N	N
28	20240117	101032	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	18140	-380	5	-2.05	5038550	275	3.05	18360	18520	18010	24050	12970	18520	18322.00	0.96	4	19220	18870	18360	18010	17500	19045	18185	20	5530	500	13330	10	1	4059420	736	7.48	0.94	12	0.01	2425.00	19241.00	19500	20240109	-6.97	12690	20231004	42.95	19500	-6.97	20240109	17230	5.28	20240102	19500	-6.97	20240109	12690	42.95	20231004	1.58	N	260970	500	20 억	38792	N	N	N	N
29	20240117	091035	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	18350	-170	5	-0.92	1431540	78	0.86	18360	18360	18350	24050	12970	18520	18353.08	0.96	-33	19220	18870	18360	18010	17500	19045	18185	20	5530	500	13330	10	1	4059420	745	7.57	0.95	12	0.00	2425.00	19241.00	19500	20240109	-5.90	12690	20231004	44.60	19500	-5.90	20240109	17230	6.50	20240102	19500	-5.90	20240109	12690	44.60	20231004	1.58	N	260970	500	20 억	38792	N	N	N	N
30	20240116	161030	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	18520	90	2	0.49	165077780	9024	122.48	18200	18710	17850	23950	12910	18430	18292.77	0.96	-202	18923	18676	18463	18216	18003	18570	18110	20	5520	500	13260	10	1	4059420	752	7.64	0.96	12	0.22	2425.00	19241.00	19500	20240109	-5.03	12690	20231004	45.94	19500	-5.03	20240109	17230	7.49	20240102	19500	-5.03	20240109	12690	45.94	20231004	1.57	N	260970	500	20 억	38975	N	N	N	N
31	20240116	151028	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	18420	-10	5	-0.05	160048320	8752	118.78	18200	18710	17850	23950	12910	18430	18287.06	0.96	-53	18923	18676	18463	18216	18003	18570	18110	20	5520	500	13260	10	1	4059420	748	7.60	0.96	12	0.22	2425.00	19241.00	19500	20240109	-5.54	12690	20231004	45.15	19500	-5.54	20240109	17230	6.91	20240102	19500	-5.54	20240109	12690	45.15	20231004	1.57	N	260970	500	20 억	38975	N	N	N	N
32	20240116	141031	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	18570	140	2	0.76	142612880	7813	106.04	18200	18710	17850	23950	12910	18430	18253.28	0.96	348	18923	18676	18463	18216	18003	18570	18110	20	5520	500	13260	10	1	4059420	754	7.66	0.97	12	0.19	2425.00	19241.00	19500	20240109	-4.77	12690	20231004	46.34	19500	-4.77	20240109	17230	7.78	20240102	19500	-4.77	20240109	12690	46.34	20231004	1.57	N	260970	500	20 억	38975	N	N	N	N
33	20240116	131033	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	18670	240	2	1.30	116046010	6387	86.69	18200	18680	17850	23950	12910	18430	18169.10	0.96	305	18923	18676	18463	18216	18003	18570	18110	20	5520	500	13260	10	1	4059420	758	7.70	0.97	12	0.16	2425.00	19241.00	19500	20240109	-4.26	12690	20231004	47.12	19500	-4.26	20240109	17230	8.36	20240102	19500	-4.26	20240109	12690	47.12	20231004	1.57	N	260970	500	20 억	38975	N	N	N	N
34	20240116	121030	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	18390	-40	5	-0.22	96162660	5316	72.15	18200	18430	17850	23950	12910	18430	18089.29	0.96	245	18923	18676	18463	18216	18003	18570	18110	20	5520	500	13260	10	1	4059420	747	7.58	0.96	12	0.13	2425.00	19241.00	19500	20240109	-5.69	12690	20231004	44.92	19500	-5.69	20240109	17230	6.73	20240102	19500	-5.69	20240109	12690	44.92	20231004	1.57	N	260970	500	20 억	38975	N	N	N	N
35	20240116	111029	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	18040	-390	5	-2.12	62058420	3445	46.76	18200	18430	17850	23950	12910	18430	18014.06	0.96	-726	18923	18676	18463	18216	18003	18570	18110	20	5520	500	13260	10	1	4059420	732	7.44	0.94	12	0.08	2425.00	19241.00	19500	20240109	-7.49	12690	20231004	42.16	19500	-7.49	20240109	17230	4.70	20240102	19500	-7.49	20240109	12690	42.16	20231004	1.57	N	260970	500	20 억	38975	N	N	N	N
36	20240116	101028	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	17910	-520	5	-2.82	52624600	2919	39.62	18200	18430	17910	23950	12910	18430	18028.30	0.96	-835	18923	18676	18463	18216	18003	18570	18110	20	5520	500	13260	10	1	4059420	727	7.39	0.93	12	0.07	2425.00	19241.00	19500	20240109	-8.15	12690	20231004	41.13	19500	-8.15	20240109	17230	3.95	20240102	19500	-8.15	20240109	12690	41.13	20231004	1.57	N	260970	500	20 억	38975	N	N	N	N
37	20240116	091027	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	18390	-40	5	-0.22	5236680	289	3.92	18200	18430	18010	23950	12910	18430	18120.00	0.96	-15	18923	18676	18463	18216	18003	18570	18110	20	5520	500	13260	10	1	4059420	747	7.58	0.96	12	0.01	2425.00	19241.00	19500	20240109	-5.69	12690	20231004	44.92	19500	-5.69	20240109	17230	6.73	20240102	19500	-5.69	20240109	12690	44.92	20231004	1.57	N	260970	500	20 억	38975	N	N	N	N
38	20240115	161027	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	18430	-280	5	-1.50	135774180	7354	153.69	18680	18710	18250	24300	13100	18710	18462.46	0.98	-788	19756	19232	18676	18152	17596	18955	17875	20	5590	500	13470	10	1	4059420	748	7.60	0.96	12	0.18	2425.00	19241.00	19500	20240109	-5.49	12690	20231004	45.23	19500	-5.49	20240109	17230	6.96	20240102	19500	-5.49	20240109	12690	45.23	20231004	1.51	N	260970	500	20 억	39760	N	N	N	N
39	20240115	151027	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	18260	-450	5	-2.41	124992660	6769	141.46	18680	18710	18250	24300	13100	18710	18465.27	0.98	-653	19756	19232	18676	18152	17596	18955	17875	20	5590	500	13470	10	1	4059420	741	7.53	0.95	12	0.17	2425.00	19241.00	19500	20240109	-6.36	12690	20231004	43.89	19500	-6.36	20240109	17230	5.98	20240102	19500	-6.36	20240109	12690	43.89	20231004	1.51	N	260970	500	20 억	39760	N	N	N	N
40	20240115	141027	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	18480	-230	5	-1.23	81287550	4393	91.81	18680	18710	18400	24300	13100	18710	18503.65	0.98	-90	19756	19232	18676	18152	17596	18955	17875	20	5590	500	13470	10	1	4059420	750	7.62	0.96	12	0.11	2425.00	19241.00	19500	20240109	-5.23	12690	20231004	45.63	19500	-5.23	20240109	17230	7.25	20240102	19500	-5.23	20240109	12690	45.63	20231004	1.51	N	260970	500	20 억	39760	N	N	N	N
41	20240115	131025	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	18430	-280	5	-1.50	67202380	3636	75.99	18680	18710	18400	24300	13100	18710	18482.19	0.98	-79	19756	19232	18676	18152	17596	18955	17875	20	5590	500	13470	10	1	4059420	748	7.60	0.96	12	0.09	2425.00	19241.00	19500	20240109	-5.49	12690	20231004	45.23	19500	-5.49	20240109	17230	6.96	20240102	19500	-5.49	20240109	12690	45.23	20231004	1.51	N	260970	500	20 억	39760	N	N	N	N
42	20240115	121026	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	18450	-260	5	-1.39	62483880	3380	70.64	18680	18710	18400	24300	13100	18710	18486.02	0.98	-79	19756	19232	18676	18152	17596	18955	17875	20	5590	500	13470	10	1	4059420	749	7.61	0.96	12	0.08	2425.00	19241.00	19500	20240109	-5.38	12690	20231004	45.39	19500	-5.38	20240109	17230	7.08	20240102	19500	-5.38	20240109	12690	45.39	20231004	1.51	N	260970	500	20 억	39760	N	N	N	N
43	20240115	111026	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	18560	-150	5	-0.80	57907890	3132	65.45	18680	18710	18400	24300	13100	18710	18488.76	0.98	-87	19756	19232	18676	18152	17596	18955	17875	20	5590	500	13470	10	1	4059420	753	7.65	0.96	12	0.08	2425.00	19241.00	19500	20240109	-4.82	12690	20231004	46.26	19500	-4.82	20240109	17230	7.72	20240102	19500	-4.82	20240109	12690	46.26	20231004	1.51	N	260970	500	20 억	39760	N	N	N	N
44	20240115	101022	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	18440	-270	5	-1.44	28917390	1562	32.64	18680	18710	18430	24300	13100	18710	18512.42	0.98	-33	19756	19232	18676	18152	17596	18955	17875	20	5590	500	13470	10	1	4059420	749	7.60	0.96	12	0.04	2425.00	19241.00	19500	20240109	-5.44	12690	20231004	45.31	19500	-5.44	20240109	17230	7.02	20240102	19500	-5.44	20240109	12690	45.31	20231004	1.51	N	260970	500	20 억	39760	N	N	N	N
45	20240115	091025	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	18530	-180	5	-0.96	3477730	187	3.91	18680	18680	18490	24300	13100	18710	18594.40	0.98	-14	19756	19232	18676	18152	17596	18955	17875	20	5590	500	13470	10	1	4059420	752	7.64	0.96	12	0.00	2425.00	19241.00	19500	20240109	-4.97	12690	20231004	46.02	19500	-4.97	20240109	17230	7.54	20240102	19500	-4.97	20240109	12690	46.02	20231004	1.51	N	260970	500	20 억	39760	N	N	N	N
46	20240112	161036	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	18710	-290	5	-1.53	89437750	4785	67.94	19200	19200	18120	24700	13300	19000	18691.27	1.02	-1540	19446	19222	18866	18642	18286	19335	18755	20	5700	500	13680	10	1	4059420	760	7.72	0.97	12	0.12	2425.00	19241.00	19500	20240109	-4.05	12690	20231004	47.44	19500	-4.05	20240109	17230	8.59	20240102	19500	-4.05	20240109	12690	47.44	20231004	1.47	N	260970	500	20 억	41300	N	N	N	N
47	20240112	151023	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	18580	-420	5	-2.21	82387120	4408	62.59	19200	19200	18120	24700	13300	19000	18690.36	1.02	-1434	19446	19222	18866	18642	18286	19335	18755	20	5700	500	13680	10	1	4059420	754	7.66	0.97	12	0.11	2425.00	19241.00	19500	20240109	-4.72	12690	20231004	46.41	19500	-4.72	20240109	17230	7.84	20240102	19500	-4.72	20240109	12690	46.41	20231004	1.47	N	260970	500	20 억	41300	N	N	N	N
48	20240112	141022	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	18690	-310	5	-1.63	78314120	4189	59.48	19200	19200	18120	24700	13300	19000	18695.18	1.02	-1295	19446	19222	18866	18642	18286	19335	18755	20	5700	500	13680	10	1	4059420	759	7.71	0.97	12	0.10	2425.00	19241.00	19500	20240109	-4.15	12690	20231004	47.28	19500	-4.15	20240109	17230	8.47	20240102	19500	-4.15	20240109	12690	47.28	20231004	1.47	N	260970	500	20 억	41300	N	N	N	N
49	20240112	131018	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	18790	-210	5	-1.11	72508560	3877	55.05	19200	19200	18120	24700	13300	19000	18702.23	1.02	-1155	19446	19222	18866	18642	18286	19335	18755	20	5700	500	13680	10	1	4059420	763	7.75	0.98	12	0.10	2425.00	19241.00	19500	20240109	-3.64	12690	20231004	48.07	19500	-3.64	20240109	17230	9.05	20240102	19500	-3.64	20240109	12690	48.07	20231004	1.47	N	260970	500	20 억	41300	N	N	N	N
50	20240112	121022	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	18880	-120	5	-0.63	59814830	3196	45.38	19200	19200	18120	24700	13300	19000	18715.53	1.02	-1024	19446	19222	18866	18642	18286	19335	18755	20	5700	500	13680	10	1	4059420	766	7.79	0.98	12	0.08	2425.00	19241.00	19500	20240109	-3.18	12690	20231004	48.78	19500	-3.18	20240109	17230	9.58	20240102	19500	-3.18	20240109	12690	48.78	20231004	1.47	N	260970	500	20 억	41300	N	N	N	N
51	20240112	111018	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	18850	-150	5	-0.79	51763750	2766	39.27	19200	19200	18120	24700	13300	19000	18714.30	1.02	-870	19446	19222	18866	18642	18286	19335	18755	20	5700	500	13680	10	1	4059420	765	7.77	0.98	12	0.07	2425.00	19241.00	19500	20240109	-3.33	12690	20231004	48.54	19500	-3.33	20240109	17230	9.40	20240102	19500	-3.33	20240109	12690	48.54	20231004	1.47	N	260970	500	20 억	41300	N	N	N	N
52	20240112	101018	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	18700	-300	5	-1.58	39826540	2129	30.23	19200	19200	18120	24700	13300	19000	18706.69	1.02	-851	19446	19222	18866	18642	18286	19335	18755	20	5700	500	13680	10	1	4059420	759	7.71	0.97	12	0.05	2425.00	19241.00	19500	20240109	-4.10	12690	20231004	47.36	19500	-4.10	20240109	17230	8.53	20240102	19500	-4.10	20240109	12690	47.36	20231004	1.47	N	260970	500	20 억	41300	N	N	N	N
53	20240112	091021	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	18700	-300	5	-1.58	11106550	581	8.25	19200	19200	18490	24700	13300	19000	19116.27	1.02	-479	19446	19222	18866	18642	18286	19335	18755	20	5700	500	13680	10	1	4059420	759	7.71	0.97	12	0.01	2425.00	19241.00	19500	20240109	-4.10	12690	20231004	47.36	19500	-4.10	20240109	17230	8.53	20240102	19500	-4.10	20240109	12690	47.36	20231004	1.47	N	260970	500	20 억	41300	N	N	N	N
54	20240111	161013	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	19000	110	2	0.58	132627700	7042	122.26	18800	19090	18510	24550	13230	18890	18833.81	1.04	-613	19210	19050	18810	18650	18410	18930	18530	20	5660	500	13600	10	1	4059420	771	7.84	0.99	12	0.17	2425.00	19241.00	19500	20240109	-2.56	12690	20231004	49.72	19500	-2.56	20240109	17230	10.27	20240102	19500	-2.56	20240109	12690	49.72	20231004	1.41	N	260970	500	20 억	42073	N	N	N	N
55	20240111	151019	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	18830	-60	5	-0.32	117918270	6267	108.80	18800	19090	18510	24550	13230	18890	18815.74	1.04	-428	19210	19050	18810	18650	18410	18930	18530	20	5660	500	13600	10	1	4059420	764	7.76	0.98	12	0.15	2425.00	19241.00	19500	20240109	-3.44	12690	20231004	48.38	19500	-3.44	20240109	17230	9.29	20240102	19500	-3.44	20240109	12690	48.38	20231004	1.41	N	260970	500	20 억	42073	N	N	N	N
56	20240111	141016	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	18880	-10	5	-0.05	104980360	5582	96.91	18800	19090	18510	24550	13230	18890	18806.94	1.04	-403	19210	19050	18810	18650	18410	18930	18530	20	5660	500	13600	10	1	4059420	766	7.79	0.98	12	0.14	2425.00	19241.00	19500	20240109	-3.18	12690	20231004	48.78	19500	-3.18	20240109	17230	9.58	20240102	19500	-3.18	20240109	12690	48.78	20231004	1.41	N	260970	500	20 억	42073	N	N	N	N
57	20240111	131014	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	19000	110	2	0.58	80688640	4303	74.70	18800	19010	18510	24550	13230	18890	18751.72	1.04	-195	19210	19050	18810	18650	18410	18930	18530	20	5660	500	13600	10	1	4059420	771	7.84	0.99	12	0.11	2425.00	19241.00	19500	20240109	-2.56	12690	20231004	49.72	19500	-2.56	20240109	17230	10.27	20240102	19500	-2.56	20240109	12690	49.72	20231004	1.41	N	260970	500	20 억	42073	N	N	N	N
58	20240111	121015	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	18720	-170	5	-0.90	50149610	2689	46.68	18800	18890	18510	24550	13230	18890	18649.91	1.04	183	19210	19050	18810	18650	18410	18930	18530	20	5660	500	13600	10	1	4059420	760	7.72	0.97	12	0.07	2425.00	19241.00	19500	20240109	-4.00	12690	20231004	47.52	19500	-4.00	20240109	17230	8.65	20240102	19500	-4.00	20240109	12690	47.52	20231004	1.41	N	260970	500	20 억	42073	N	N	N	N
59	20240111	111016	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	18640	-250	5	-1.32	37333420	2000	34.72	18800	18890	18510	24550	13230	18890	18666.71	1.04	-195	19210	19050	18810	18650	18410	18930	18530	20	5660	500	13600	10	1	4059420	757	7.69	0.97	12	0.05	2425.00	19241.00	19500	20240109	-4.41	12690	20231004	46.89	19500	-4.41	20240109	17230	8.18	20240102	19500	-4.41	20240109	12690	46.89	20231004	1.41	N	260970	500	20 억	42073	N	N	N	N
60	20240111	101015	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	18700	-190	5	-1.01	16398590	874	15.17	18800	18890	18510	24550	13230	18890	18762.69	1.04	-296	19210	19050	18810	18650	18410	18930	18530	20	5660	500	13600	10	1	4059420	759	7.71	0.97	12	0.02	2425.00	19241.00	19500	20240109	-4.10	12690	20231004	47.36	19500	-4.10	20240109	17230	8.53	20240102	19500	-4.10	20240109	12690	47.36	20231004	1.41	N	260970	500	20 억	42073	N	N	N	N
61	20240111	091016	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	18540	-350	5	-1.85	10268960	547	9.50	18800	18880	18510	24550	13230	18890	18773.24	1.04	-250	19210	19050	18810	18650	18410	18930	18530	20	5660	500	13600	10	1	4059420	753	7.65	0.96	12	0.01	2425.00	19241.00	19500	20240109	-4.92	12690	20231004	46.10	19500	-4.92	20240109	17230	7.60	20240102	19500	-4.92	20240109	12690	46.10	20231004	1.41	N	260970	500	20 억	42073	N	N	N	N
62	20240110	161011	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	18890	-20	5	-0.11	107955580	5760	24.54	18910	18970	18570	24550	13240	18910	18742.29	1.10	-2533	20376	19642	18766	18032	17156	20010	18400	20	5640	500	13610	10	1	4059420	767	7.79	0.98	12	0.14	2425.00	19241.00	19500	20240109	-3.13	12690	20231004	48.86	19500	-3.13	20240109	17230	9.63	20240102	19500	-3.13	20240109	12690	48.86	20231004	1.41	N	260970	500	20 억	44596	N	N	N	N
63	20240110	151014	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	18730	-180	5	-0.95	85660440	4578	19.51	18910	18970	18570	24550	13240	18910	18711.32	1.10	-2147	20376	19642	18766	18032	17156	20010	18400	20	5640	500	13610	10	1	4059420	760	7.72	0.97	12	0.11	2425.00	19241.00	19500	20240109	-3.95	12690	20231004	47.60	19500	-3.95	20240109	17230	8.71	20240102	19500	-3.95	20240109	12690	47.60	20231004	1.41	N	260970	500	20 억	44596	N	N	N	N
64	20240110	141016	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	18780	-130	5	-0.69	77543450	4143	17.65	18910	18970	18570	24550	13240	18910	18716.74	1.10	-1956	20376	19642	18766	18032	17156	20010	18400	20	5640	500	13610	10	1	4059420	762	7.74	0.98	12	0.10	2425.00	19241.00	19500	20240109	-3.69	12690	20231004	47.99	19500	-3.69	20240109	17230	9.00	20240102	19500	-3.69	20240109	12690	47.99	20231004	1.41	N	260970	500	20 억	44596	N	N	N	N
65	20240110	131012	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	18590	-320	5	-1.69	62936140	3361	14.32	18910	18970	18570	24550	13240	18910	18725.42	1.10	-1522	20376	19642	18766	18032	17156	20010	18400	20	5640	500	13610	10	1	4059420	755	7.67	0.97	12	0.08	2425.00	19241.00	19500	20240109	-4.67	12690	20231004	46.49	19500	-4.67	20240109	17230	7.89	20240102	19500	-4.67	20240109	12690	46.49	20231004	1.41	N	260970	500	20 억	44596	N	N	N	N
66	20240110	121014	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	18590	-320	5	-1.69	59815960	3194	13.61	18910	18970	18570	24550	13240	18910	18727.60	1.10	-1369	20376	19642	18766	18032	17156	20010	18400	20	5640	500	13610	10	1	4059420	755	7.67	0.97	12	0.08	2425.00	19241.00	19500	20240109	-4.67	12690	20231004	46.49	19500	-4.67	20240109	17230	7.89	20240102	19500	-4.67	20240109	12690	46.49	20231004	1.41	N	260970	500	20 억	44596	N	N	N	N
67	20240110	111013	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	18760	-150	5	-0.79	36605510	1950	8.31	18910	18970	18580	24550	13240	18910	18772.06	1.10	-817	20376	19642	18766	18032	17156	20010	18400	20	5640	500	13610	10	1	4059420	762	7.74	0.98	12	0.05	2425.00	19241.00	19500	20240109	-3.79	12690	20231004	47.83	19500	-3.79	20240109	17230	8.88	20240102	19500	-3.79	20240109	12690	47.83	20231004	1.41	N	260970	500	20 억	44596	N	N	N	N
68	20240110	101012	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	18690	-220	5	-1.16	23074710	1228	5.23	18910	18970	18580	24550	13240	18910	18790.48	1.10	-559	20376	19642	18766	18032	17156	20010	18400	20	5640	500	13610	10	1	4059420	759	7.71	0.97	12	0.03	2425.00	19241.00	19500	20240109	-4.15	12690	20231004	47.28	19500	-4.15	20240109	17230	8.47	20240102	19500	-4.15	20240109	12690	47.28	20231004	1.41	N	260970	500	20 억	44596	N	N	N	N
69	20240110	091012	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	18910	0	3	0.00	6108450	323	1.38	18910	18970	18840	24550	13240	18910	18911.61	1.10	-136	20376	19642	18766	18032	17156	20010	18400	20	5640	500	13610	10	1	4059420	768	7.80	0.98	12	0.01	2425.00	19241.00	19500	20240109	-3.03	12690	20231004	49.01	19500	-3.03	20240109	17230	9.75	20240102	19500	-3.03	20240109	12690	49.01	20231004	1.41	N	260970	500	20 억	44596	N	N	N	N
70	20240109	161009	57	100.00	KOSDAQ	신고가	음식.담배	N	N	N	N	N	18910	880	2	4.88	443090260	23465	538.56	18030	19500	17890	23400	12630	18030	18882.91	0.91	7077	18656	18342	18076	17762	17496	18210	17630	20	5370	500	12980	10	1	4059420	768	7.80	0.98	12	0.58	2425.00	19241.00	19500	20240109	-3.03	12690	20231004	49.01	19500	-3.03	20240109	17230	9.75	20240102	19500	-3.03	20240109	12690	49.01	20231004	1.39	N	260970	500	20 억	37073	N	N	N	N
71	20240109	151011	57	100.00	KOSDAQ	신고가	음식.담배	N	N	N	N	N	18860	830	2	4.60	431201710	22836	524.12	18030	19500	17890	23400	12630	18030	18882.54	0.91	7004	18656	18342	18076	17762	17496	18210	17630	20	5370	500	12980	10	1	4059420	766	7.78	0.98	12	0.56	2425.00	19241.00	19500	20240109	-3.28	12690	20231004	48.62	19500	-3.28	20240109	17230	9.46	20240102	19500	-3.28	20240109	12690	48.62	20231004	1.39	N	260970	500	20 억	37073	N	N	N	N
72	20240109	141010	57	100.00	KOSDAQ	신고가	음식.담배	N	N	N	N	N	18830	800	2	4.44	422582580	22380	513.66	18030	19500	17890	23400	12630	18030	18882.15	0.91	6920	18656	18342	18076	17762	17496	18210	17630	20	5370	500	12980	10	1	4059420	764	7.76	0.98	12	0.55	2425.00	19241.00	19500	20240109	-3.44	12690	20231004	48.38	19500	-3.44	20240109	17230	9.29	20240102	19500	-3.44	20240109	12690	48.38	20231004	1.39	N	260970	500	20 억	37073	N	N	N	N
73	20240109	131010	57	100.00	KOSDAQ	신고가	음식.담배	N	N	N	N	N	19150	1120	2	6.21	412036420	21823	500.87	18030	19500	17890	23400	12630	18030	18880.83	0.91	6951	18656	18342	18076	17762	17496	18210	17630	20	5370	500	12980	10	1	4059420	777	7.90	1.00	12	0.54	2425.00	19241.00	19500	20240109	-1.79	12690	20231004	50.91	19500	-1.79	20240109	17230	11.14	20240102	19500	-1.79	20240109	12690	50.91	20231004	1.39	N	260970	500	20 억	37073	N	N	N	N
74	20240109	121019	57	100.00	KOSDAQ	신고가	음식.담배	N	N	N	N	N	19300	1270	2	7.04	313218250	16689	383.04	18030	19300	17890	23400	12630	18030	18767.95	0.91	6600	18656	18342	18076	17762	17496	18210	17630	20	5370	500	12980	10	1	4059420	783	7.96	1.00	12	0.41	2425.00	19241.00	19300	20240109	0.00	12690	20231004	52.09	19300	0.00	20240109	17230	12.01	20240102	19300	0.00	20240109	12690	52.09	20231004	1.39	N	260970	500	20 억	37073	N	N	N	N
75	20240109	111013	57	100.00	KOSDAQ	신고가	음식.담배	N	N	N	N	N	18890	860	2	4.77	184409770	9940	228.14	18030	19060	17890	23400	12630	18030	18552.29	0.91	3429	18656	18342	18076	17762	17496	18210	17630	20	5370	500	12980	10	1	4059420	767	7.79	0.98	12	0.24	2425.00	19241.00	19060	20240109	-0.89	12690	20231004	48.86	19060	-0.89	20240109	17230	9.63	20240102	19060	-0.89	20240109	12690	48.86	20231004	1.39	N	260970	500	20 억	37073	N	N	N	N
76	20240109	101011	57	100.00	KOSDAQ	신고가	음식.담배	N	N	N	N	N	18570	540	2	3.00	53364600	2941	67.50	18030	18660	17890	23400	12630	18030	18145.05	0.91	1711	18656	18342	18076	17762	17496	18210	17630	20	5370	500	12980	10	1	4059420	754	7.66	0.97	12	0.07	2425.00	19241.00	18660	20240109	-0.48	12690	20231004	46.34	18660	-0.48	20240109	17230	7.78	20240102	18660	-0.48	20240109	12690	46.34	20231004	1.39	N	260970	500	20 억	37073	N	N	N	N
77	20240109	091011	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	18000	-30	5	-0.17	3117690	173	3.97	18030	18030	17890	23400	12630	18030	18021.33	0.91	-4	18656	18342	18076	17762	17496	18210	17630	20	5370	500	12980	10	1	4059420	731	7.42	0.94	12	0.00	2425.00	19241.00	18560	20240103	-3.02	12690	20231004	41.84	18560	-3.02	20240103	17230	4.47	20240102	18560	-3.02	20240103	12690	41.84	20231004	1.39	N	260970	500	20 억	37073	N	N	N	N
78	20240108	161009	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	18030	-220	5	-1.21	78781490	4357	28.79	18390	18390	17810	23700	12780	18250	18081.59	0.93	-753	18850	18550	18100	17800	17350	18625	17875	20	5450	500	13140	10	1	4059420	732	7.44	0.94	12	0.11	2425.00	19241.00	18560	20240103	-2.86	12690	20231004	42.08	18560	-2.86	20240103	17230	4.64	20240102	18560	-2.86	20240103	12690	42.08	20231004	1.45	N	260970	500	20 억	37826	N	N	N	N
79	20240108	151010	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	17970	-280	5	-1.53	74114740	4098	27.08	18390	18390	17810	23700	12780	18250	18085.59	0.93	-617	18850	18550	18100	17800	17350	18625	17875	20	5450	500	13140	10	1	4059420	729	7.41	0.93	12	0.10	2425.00	19241.00	18560	20240103	-3.18	12690	20231004	41.61	18560	-3.18	20240103	17230	4.29	20240102	18560	-3.18	20240103	12690	41.61	20231004	1.45	N	260970	500	20 억	37826	N	N	N	N
80	20240108	141009	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	18100	-150	5	-0.82	64857170	3583	23.67	18390	18390	17810	23700	12780	18250	18101.36	0.93	-171	18850	18550	18100	17800	17350	18625	17875	20	5450	500	13140	10	1	4059420	735	7.46	0.94	12	0.09	2425.00	19241.00	18560	20240103	-2.48	12690	20231004	42.63	18560	-2.48	20240103	17230	5.05	20240102	18560	-2.48	20240103	12690	42.63	20231004	1.45	N	260970	500	20 억	37826	N	N	N	N
81	20240108	131009	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	18090	-160	5	-0.88	51975990	2865	18.93	18390	18390	17810	23700	12780	18250	18141.71	0.93	-439	18850	18550	18100	17800	17350	18625	17875	20	5450	500	13140	10	1	4059420	734	7.46	0.94	12	0.07	2425.00	19241.00	18560	20240103	-2.53	12690	20231004	42.55	18560	-2.53	20240103	17230	4.99	20240102	18560	-2.53	20240103	12690	42.55	20231004	1.45	N	260970	500	20 억	37826	N	N	N	N
82	20240108	121010	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	18000	-250	5	-1.37	38077870	2092	13.82	18390	18390	17810	23700	12780	18250	18201.66	0.93	-445	18850	18550	18100	17800	17350	18625	17875	20	5450	500	13140	10	1	4059420	731	7.42	0.94	12	0.05	2425.00	19241.00	18560	20240103	-3.02	12690	20231004	41.84	18560	-3.02	20240103	17230	4.47	20240102	18560	-3.02	20240103	12690	41.84	20231004	1.45	N	260970	500	20 억	37826	N	N	N	N
83	20240108	111011	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	18100	-150	5	-0.82	36311480	1994	13.17	18390	18390	17810	23700	12780	18250	18210.37	0.93	-444	18850	18550	18100	17800	17350	18625	17875	20	5450	500	13140	10	1	4059420	735	7.46	0.94	12	0.05	2425.00	19241.00	18560	20240103	-2.48	12690	20231004	42.63	18560	-2.48	20240103	17230	5.05	20240102	18560	-2.48	20240103	12690	42.63	20231004	1.45	N	260970	500	20 억	37826	N	N	N	N
84	20240108	101011	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	18280	30	2	0.16	17607810	966	6.38	18390	18390	18150	23700	12780	18250	18227.55	0.93	-190	18850	18550	18100	17800	17350	18625	17875	20	5450	500	13140	10	1	4059420	742	7.54	0.95	12	0.02	2425.00	19241.00	18560	20240103	-1.51	12690	20231004	44.05	18560	-1.51	20240103	17230	6.09	20240102	18560	-1.51	20240103	12690	44.05	20231004	1.45	N	260970	500	20 억	37826	N	N	N	N
85	20240108	091008	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	18170	-80	5	-0.44	3974930	218	1.44	18390	18390	18170	23700	12780	18250	18233.62	0.93	-85	18850	18550	18100	17800	17350	18625	17875	20	5450	500	13140	10	1	4059420	738	7.49	0.94	12	0.01	2425.00	19241.00	18560	20240103	-2.10	12690	20231004	43.18	18560	-2.10	20240103	17230	5.46	20240102	18560	-2.10	20240103	12690	43.18	20231004	1.45	N	260970	500	20 억	37826	N	N	N	N
86	20240105	161008	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	18250	0	3	0.00	271554610	15132	152.17	18250	18400	17650	23700	12780	18250	17945.70	0.90	1199	18903	18576	18233	17906	17563	18405	17735	20	5450	500	13140	10	1	4059420	741	7.53	0.95	12	0.37	2425.00	19241.00	18560	20240103	-1.67	12690	20231004	43.81	18560	-1.67	20240103	17230	5.92	20240102	18560	-1.67	20240103	12690	43.81	20231004	1.46	N	260970	500	20 억	36627	N	N	N	N
87	20240105	151009	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	17930	-320	5	-1.75	251844540	14046	141.25	18250	18400	17650	23700	12780	18250	17929.98	0.90	1685	18903	18576	18233	17906	17563	18405	17735	20	5450	500	13140	10	1	4059420	728	7.39	0.93	12	0.35	2425.00	19241.00	18560	20240103	-3.39	12690	20231004	41.29	18560	-3.39	20240103	17230	4.06	20240102	18560	-3.39	20240103	12690	41.29	20231004	1.46	N	260970	500	20 억	36627	N	N	N	N
88	20240105	141006	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	17990	-260	5	-1.42	80979270	4469	44.94	18250	18400	17950	23700	12780	18250	18120.22	0.90	-550	18903	18576	18233	17906	17563	18405	17735	20	5450	500	13140	10	1	4059420	730	7.42	0.93	12	0.11	2425.00	19241.00	18560	20240103	-3.07	12690	20231004	41.77	18560	-3.07	20240103	17230	4.41	20240102	18560	-3.07	20240103	12690	41.77	20231004	1.46	N	260970	500	20 억	36627	N	N	N	N
89	20240105	131008	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	18200	-50	5	-0.27	38505820	2111	21.23	18250	18400	18050	23700	12780	18250	18240.56	0.90	-287	18903	18576	18233	17906	17563	18405	17735	20	5450	500	13140	10	1	4059420	739	7.51	0.95	12	0.05	2425.00	19241.00	18560	20240103	-1.94	12690	20231004	43.42	18560	-1.94	20240103	17230	5.63	20240102	18560	-1.94	20240103	12690	43.42	20231004	1.46	N	260970	500	20 억	36627	N	N	N	N
90	20240105	121008	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	18400	150	2	0.82	26257110	1441	14.49	18250	18400	18050	23700	12780	18250	18221.45	0.90	73	18903	18576	18233	17906	17563	18405	17735	20	5450	500	13140	10	1	4059420	747	7.59	0.96	12	0.04	2425.00	19241.00	18560	20240103	-0.86	12690	20231004	45.00	18560	-0.86	20240103	17230	6.79	20240102	18560	-0.86	20240103	12690	45.00	20231004	1.46	N	260970	500	20 억	36627	N	N	N	N
91	20240105	111005	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	18060	-190	5	-1.04	13606790	750	7.54	18250	18300	18050	23700	12780	18250	18142.39	0.90	30	18903	18576	18233	17906	17563	18405	17735	20	5450	500	13140	10	1	4059420	733	7.45	0.94	12	0.02	2425.00	19241.00	18560	20240103	-2.69	12690	20231004	42.32	18560	-2.69	20240103	17230	4.82	20240102	18560	-2.69	20240103	12690	42.32	20231004	1.46	N	260970	500	20 억	36627	N	N	N	N
92	20240105	101009	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	18110	-140	5	-0.77	4674840	257	2.58	18250	18300	18080	23700	12780	18250	18190.04	0.90	31	18903	18576	18233	17906	17563	18405	17735	20	5450	500	13140	10	1	4059420	735	7.47	0.94	12	0.01	2425.00	19241.00	18560	20240103	-2.42	12690	20231004	42.71	18560	-2.42	20240103	17230	5.11	20240102	18560	-2.42	20240103	12690	42.71	20231004	1.46	N	260970	500	20 억	36627	N	N	N	N
93	20240105	091006	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	18300	50	2	0.27	1734290	95	0.96	18250	18300	18250	23700	12780	18250	18255.68	0.90	-13	18903	18576	18233	17906	17563	18405	17735	20	5450	500	13140	10	1	4059420	743	7.55	0.95	12	0.00	2425.00	19241.00	18560	20240103	-1.40	12690	20231004	44.21	18560	-1.40	20240103	17230	6.21	20240102	18560	-1.40	20240103	12690	44.21	20231004	1.46	N	260970	500	20 억	36627	N	N	N	N
94	20240104	161003	57	100.00	KOSDAQ	신고가	음식.담배	N	N	N	N	N	18250	-310	5	-1.67	179479690	9933	84.14	18370	18560	17890	24100	13000	18560	18068.93	0.95	-1848	18813	18686	18433	18306	18053	18750	18370	20	5540	500	13360	10	1	4059420	741	7.53	0.95	12	0.24	2425.00	19241.00	18560	20240103	-1.67	12690	20231004	43.81	18560	0.00	20240103	17230	5.92	20240102	18560	-1.67	20240103	12690	43.81	20231004	1.45	N	260970	500	20 억	38472	N	N	N	N
95	20240104	151005	57	100.00	KOSDAQ	신고가	음식.담배	N	N	N	N	N	18200	-360	5	-1.94	174225190	9645	81.70	18370	18560	17890	24100	13000	18560	18063.68	0.95	-1799	18813	18686	18433	18306	18053	18750	18370	20	5540	500	13360	10	1	4059420	739	7.51	0.95	12	0.24	2425.00	19241.00	18560	20240103	-1.94	12690	20231004	43.42	18560	0.00	20240103	17230	5.63	20240102	18560	-1.94	20240103	12690	43.42	20231004	1.45	N	260970	500	20 억	38472	N	N	N	N
96	20240104	141006	57	100.00	KOSDAQ	신고가	음식.담배	N	N	N	N	N	18050	-510	5	-2.75	156038220	8642	73.20	18370	18560	17890	24100	13000	18560	18055.68	0.95	-1521	18813	18686	18433	18306	18053	18750	18370	20	5540	500	13360	10	1	4059420	733	7.44	0.94	12	0.21	2425.00	19241.00	18560	20240103	-2.75	12690	20231004	42.24	18560	0.00	20240103	17230	4.76	20240102	18560	-2.75	20240103	12690	42.24	20231004	1.45	N	260970	500	20 억	38472	N	N	N	N
97	20240104	131005	57	100.00	KOSDAQ	신고가	음식.담배	N	N	N	N	N	17980	-580	5	-3.12	125713590	6954	58.90	18370	18560	17920	24100	13000	18560	18077.74	0.95	-1467	18813	18686	18433	18306	18053	18750	18370	20	5540	500	13360	10	1	4059420	730	7.41	0.93	12	0.17	2425.00	19241.00	18560	20240103	-3.12	12690	20231004	41.69	18560	0.00	20240103	17230	4.35	20240102	18560	-3.12	20240103	12690	41.69	20231004	1.45	N	260970	500	20 억	38472	N	N	N	N
98	20240104	121003	57	100.00	KOSDAQ	신고가	음식.담배	N	N	N	N	N	18020	-540	5	-2.91	109879250	6073	51.44	18370	18560	17920	24100	13000	18560	18092.92	0.95	-991	18813	18686	18433	18306	18053	18750	18370	20	5540	500	13360	10	1	4059420	732	7.43	0.94	12	0.15	2425.00	19241.00	18560	20240103	-2.91	12690	20231004	42.00	18560	0.00	20240103	17230	4.59	20240102	18560	-2.91	20240103	12690	42.00	20231004	1.45	N	260970	500	20 억	38472	N	N	N	N
99	20240104	111002	57	100.00	KOSDAQ	신고가	음식.담배	N	N	N	N	N	18090	-470	5	-2.53	60629590	3337	28.27	18370	18560	18000	24100	13000	18560	18168.66	0.95	-425	18813	18686	18433	18306	18053	18750	18370	20	5540	500	13360	10	1	4059420	734	7.46	0.94	12	0.08	2425.00	19241.00	18560	20240103	-2.53	12690	20231004	42.55	18560	0.00	20240103	17230	4.99	20240102	18560	-2.53	20240103	12690	42.55	20231004	1.45	N	260970	500	20 억	38472	N	N	N	N
100	20240104	101001	57	100.00	KOSDAQ	신고가	음식.담배	N	N	N	N	N	18200	-360	5	-1.94	38234000	2101	17.80	18370	18560	18000	24100	13000	18560	18197.66	0.95	-391	18813	18686	18433	18306	18053	18750	18370	20	5540	500	13360	10	1	4059420	739	7.51	0.95	12	0.05	2425.00	19241.00	18560	20240103	-1.94	12690	20231004	43.42	18560	0.00	20240103	17230	5.63	20240102	18560	-1.94	20240103	12690	43.42	20231004	1.45	N	260970	500	20 억	38472	N	N	N	N
101	20240104	091005	57	100.00	KOSDAQ	신고가	음식.담배	N	N	N	N	N	18540	-20	5	-0.11	5057720	275	2.33	18370	18560	18330	24100	13000	18560	18390.48	0.95	-178	18813	18686	18433	18306	18053	18750	18370	20	5540	500	13360	10	1	4059420	753	7.65	0.96	12	0.01	2425.00	19241.00	18560	20240103	-0.11	12690	20231004	46.10	18560	0.00	20240103	17230	7.60	20240102	18560	-0.11	20240103	12690	46.10	20231004	1.45	N	260970	500	20 억	38472	N	N	N	N
102	20240103	161001	57	100.00	KOSDAQ	신고가	음식.담배	N	N	N	N	N	18560	260	2	1.42	214519280	11650	41.77	18390	18560	18180	23750	12810	18300	18410.72	0.91	1524	19133	18716	17973	17556	16813	18925	17765	20	5450	500	13170	10	1	4059420	753	7.65	0.96	12	0.29	2425.00	19241.00	18560	20240103	0.00	12690	20231004	46.26	18560	0.00	20240103	17230	7.72	20240102	18560	0.00	20240103	12690	46.26	20231004	1.47	N	260970	500	20 억	36932	N	N	N	N
103	20240103	150959	57	100.00	KOSDAQ	신고가	음식.담배	N	N	N	N	N	18400	100	2	0.55	199412630	10836	38.85	18390	18550	18180	23750	12810	18300	18403.04	0.91	1524	19133	18716	17973	17556	16813	18925	17765	20	5450	500	13170	10	1	4059420	747	7.59	0.96	12	0.27	2425.00	19241.00	18550	20240103	-0.81	12690	20231004	45.00	18550	-0.81	20240103	17230	6.79	20240102	18550	-0.81	20240103	12690	45.00	20231004	1.47	N	260970	500	20 억	36932	N	N	N	N
104	20240103	140957	57	100.00	KOSDAQ	신고가	음식.담배	N	N	N	N	N	18480	180	2	0.98	153739440	8364	29.99	18390	18500	18180	23750	12810	18300	18381.34	0.91	949	19133	18716	17973	17556	16813	18925	17765	20	5450	500	13170	10	1	4059420	750	7.62	0.96	12	0.21	2425.00	19241.00	18500	20240103	-0.11	12690	20231004	45.63	18500	-0.11	20240103	17230	7.25	20240102	18500	-0.11	20240103	12690	45.63	20231004	1.47	N	260970	500	20 억	36932	N	N	N	N
105	20240103	130959	57	100.00	KOSDAQ	신고가	음식.담배	N	N	N	N	N	18380	80	2	0.44	137426130	7478	26.81	18390	18500	18180	23750	12810	18300	18377.66	0.91	778	19133	18716	17973	17556	16813	18925	17765	20	5450	500	13170	10	1	4059420	746	7.58	0.96	12	0.18	2425.00	19241.00	18500	20240103	-0.65	12690	20231004	44.84	18500	-0.65	20240103	17230	6.67	20240102	18500	-0.65	20240103	12690	44.84	20231004	1.47	N	260970	500	20 억	36932	N	N	N	N
106	20240103	121003	57	100.00	KOSDAQ	신고가	음식.담배	N	N	N	N	N	18350	50	2	0.27	124524630	6777	24.30	18390	18500	18180	23750	12810	18300	18374.88	0.91	345	19133	18716	17973	17556	16813	18925	17765	20	5450	500	13170	10	1	4059420	745	7.57	0.95	12	0.17	2425.00	19241.00	18500	20240103	-0.81	12690	20231004	44.60	18500	-0.81	20240103	17230	6.50	20240102	18500	-0.81	20240103	12690	44.60	20231004	1.47	N	260970	500	20 억	36932	N	N	N	N
107	20240103	110958	57	100.00	KOSDAQ	신고가	음식.담배	N	N	N	N	N	18500	200	2	1.09	105690120	5755	20.63	18390	18500	18180	23750	12810	18300	18365.22	0.91	454	19133	18716	17973	17556	16813	18925	17765	20	5450	500	13170	10	1	4059420	751	7.63	0.96	12	0.14	2425.00	19241.00	18500	20240103	0.00	12690	20231004	45.78	18500	0.00	20240103	17230	7.37	20240102	18500	0.00	20240103	12690	45.78	20231004	1.47	N	260970	500	20 억	36932	N	N	N	N
108	20240103	100958	57	100.00	KOSDAQ	신고가	음식.담배	N	N	N	N	N	18300	0	3	0.00	81524390	4436	15.90	18390	18500	18290	23750	12810	18300	18378.37	0.91	235	19133	18716	17973	17556	16813	18925	17765	20	5450	500	13170	10	1	4059420	743	7.55	0.95	12	0.11	2425.00	19241.00	18500	20240103	-1.08	12690	20231004	44.21	18500	-1.08	20240103	17230	6.21	20240102	18500	-1.08	20240103	12690	44.21	20231004	1.47	N	260970	500	20 억	36932	N	N	N	N
109	20240103	090958	57	100.00	KOSDAQ	신고가	음식.담배	N	N	N	N	N	18450	150	2	0.82	12087160	658	2.36	18390	18450	18300	23750	12810	18300	18372.41	0.91	20	19133	18716	17973	17556	16813	18925	17765	20	5450	500	13170	10	1	4059420	749	7.61	0.96	12	0.02	2425.00	19241.00	18450	20240103	0.00	12690	20231004	45.39	18450	0.00	20240103	17230	7.08	20240102	18450	0.00	20240103	12690	45.39	20231004	1.47	N	260970	500	20 억	36932	N	N	N	N
110	20240102	160956	57	100.00	KOSDAQ	신고가	음식.담배	N	N	N	N	N	18300	910	2	5.23	498842840	27703	296.04	17390	18390	17230	22600	12180	17390	18001.34	0.66	9964	17676	17532	17256	17112	16836	17395	16975	20	5210	500	12520	10	1	4059420	743	7.55	0.95	12	0.68	2425.00	19241.00	18390	20240102	-0.49	12690	20231004	44.21	18390	-0.49	20240102	17230	6.21	20240102	18390	-0.49	20240102	12690	44.21	20231004	1.47	N	260970	500	20 억	26750	N	N	N	N
111	20240102	150955	57	100.00	KOSDAQ	신고가	음식.담배	N	N	N	N	N	18310	920	2	5.29	484849810	26938	287.86	17390	18390	17230	22600	12180	17390	17998.73	0.66	9877	17676	17532	17256	17112	16836	17395	16975	20	5210	500	12520	10	1	4059420	743	7.55	0.95	12	0.66	2425.00	19241.00	18390	20240102	-0.44	12690	20231004	44.29	18390	-0.44	20240102	17230	6.27	20240102	18390	-0.44	20240102	12690	44.29	20231004	1.47	N	260970	500	20 억	26750	N	N	N	N
112	20240102	140956	57	100.00	KOSDAQ	신고가	음식.담배	N	N	N	N	N	18140	750	2	4.31	358487380	19987	213.58	17390	18390	17230	22600	12180	17390	17936.03	0.66	7446	17676	17532	17256	17112	16836	17395	16975	20	5210	500	12520	10	1	4059420	736	7.48	0.94	12	0.49	2425.00	19241.00	18390	20240102	-1.36	12690	20231004	42.95	18390	-1.36	20240102	17230	5.28	20240102	18390	-1.36	20240102	12690	42.95	20231004	1.47	N	260970	500	20 억	26750	N	N	N	N
113	20240102	130951	57	100.00	KOSDAQ	신고가	음식.담배	N	N	N	N	N	18190	800	2	4.60	271111550	15206	162.49	17390	18290	17230	22600	12180	17390	17829.25	0.66	6681	17676	17532	17256	17112	16836	17395	16975	20	5210	500	12520	10	1	4059420	738	7.50	0.95	12	0.37	2425.00	19241.00	18290	20240102	-0.55	12690	20231004	43.34	18290	-0.55	20240102	17230	5.57	20240102	18290	-0.55	20240102	12690	43.34	20231004	1.47	N	260970	500	20 억	26750	N	N	N	N
114	20240102	120950	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	17880	490	2	2.82	160167810	9058	96.79	17390	17930	17230	22600	12180	17390	17682.47	0.66	4083	17676	17532	17256	17112	16836	17395	16975	20	5210	500	12520	10	1	4059420	726	7.37	0.93	12	0.22	2425.00	19241.00	18190	20230417	-1.70	12690	20231004	40.90	17930	-0.28	20240102	17230	3.77	20240102	18190	-1.70	20230417	12690	40.90	20231004	1.47	N	260970	500	20 억	26750	N	N	N	N
115	20240102	110949	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	17890	500	2	2.88	126784310	7186	76.79	17390	17900	17230	22600	12180	17390	17643.24	0.66	2939	17676	17532	17256	17112	16836	17395	16975	20	5210	500	12520	10	1	4059420	726	7.38	0.93	12	0.18	2425.00	19241.00	18190	20230417	-1.65	12690	20231004	40.98	17900	-0.06	20240102	17230	3.83	20240102	18190	-1.65	20230417	12690	40.98	20231004	1.47	N	260970	500	20 억	26750	N	N	N	N
116	20240102	100941	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	17390	0	3	0.00	12511150	721	7.70	17390	17390	17230	22600	12180	17390	17352.50	0.66	105	17676	17532	17256	17112	16836	17395	16975	20	5210	500	12520	10	1	4059420	706	7.17	0.90	12	0.02	2425.00	19241.00	18190	20230417	-4.40	12690	20231004	37.04	17390	0.00	20240102	17230	0.93	20240102	18190	-4.40	20230417	12690	37.04	20231004	1.47	N	260970	500	20 억	26750	N	N	N	N
117	20240102	090929	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	17390	0	3	0.00	0	0	0.00	0	0	0	22600	12180	17390	0.00	0.66	0	17676	17532	17256	17112	16836	17395	16975	20	5210	500	12520	10	1	4059420	706	7.17	0.90	12	0.00	2425.00	19241.00	18190	20230417	-4.40	12690	20231004	37.04	0	0.00	0	0	0.00	0	18190	-4.40	20230417	12690	37.04	20231004	1.47	N	260970	500	20 억	26750	N	N	N	N

51 KiB Raw Blame History

51 KiB

Raw Blame History