KissMeData/238200/price/prices-20240101.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

Files

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

48 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	121025	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5360	50	2	0.94	11498920	2167	38.52	5290	5360	5290	6900	3720	5310	5306.20	0.55	108	5390	5350	5280	5240	5170	5315	5205	41	1590	500	3710	10	1	8180000	438	28.36	0.84	12	0.03	189.00	6417.00	9860	20230406	-45.64	4815	20231026	11.32	5760	-6.94	20240109	5090	5.30	20240115	9860	-45.64	20230406	4815	11.32	20231026	3.25	N	238200	500	40 억	45108	N	N	N	N
3	20240123	111021	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5300	-10	5	-0.19	10854620	2046	36.37	5290	5350	5290	6900	3720	5310	5305.05	0.55	114	5390	5350	5280	5240	5170	5315	5205	41	1590	500	3710	10	1	8180000	434	28.04	0.83	12	0.03	189.00	6417.00	9860	20230406	-46.25	4815	20231026	10.07	5760	-7.99	20240109	5090	4.13	20240115	9860	-46.25	20230406	4815	10.07	20231026	3.25	N	238200	500	40 억	45108	N	N	N	N
4	20240123	101021	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5330	20	2	0.38	6220490	1175	20.89	5290	5330	5290	6900	3720	5310	5292.55	0.55	-22	5390	5350	5280	5240	5170	5315	5205	41	1590	500	3710	10	1	8180000	436	28.20	0.83	12	0.01	189.00	6417.00	9860	20230406	-45.94	4815	20231026	10.70	5760	-7.47	20240109	5090	4.72	20240115	9860	-45.94	20230406	4815	10.70	20231026	3.25	N	238200	500	40 억	45108	N	N	N	N
5	20240123	091022	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5290	-20	5	-0.38	5582950	1055	18.76	5290	5290	5290	6900	3720	5310	5290.00	0.55	0	5390	5350	5280	5240	5170	5315	5205	41	1590	500	3710	10	1	8180000	433	27.99	0.82	12	0.01	189.00	6417.00	9860	20230406	-46.35	4815	20231026	9.87	5760	-8.16	20240109	5090	3.93	20240115	9860	-46.35	20230406	4815	9.87	20231026	3.25	N	238200	500	40 억	45108	N	N	N	N
6	20240119	161015	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5320	70	2	1.33	25087330	4746	39.04	5280	5330	5240	6820	3680	5250	5285.92	0.55	344	5436	5342	5246	5152	5056	5390	5200	41	1570	500	3670	10	1	8180000	435	28.15	0.83	12	0.06	189.00	6417.00	9860	20230406	-46.04	4815	20231026	10.49	5760	-7.64	20240109	5090	4.52	20240115	9860	-46.04	20230406	4815	10.49	20231026	3.31	N	238200	500	40 억	44718	N	N	N	N
7	20240119	151017	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5280	30	2	0.57	21902300	4144	34.08	5280	5330	5240	6820	3680	5250	5285.30	0.55	276	5436	5342	5246	5152	5056	5390	5200	41	1570	500	3670	10	1	8180000	432	27.94	0.82	12	0.05	189.00	6417.00	9860	20230406	-46.45	4815	20231026	9.66	5760	-8.33	20240109	5090	3.73	20240115	9860	-46.45	20230406	4815	9.66	20231026	3.31	N	238200	500	40 억	44718	N	N	N	N
8	20240119	141015	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5300	50	2	0.95	20854070	3946	32.46	5280	5330	5240	6820	3680	5250	5284.86	0.55	285	5436	5342	5246	5152	5056	5390	5200	41	1570	500	3670	10	1	8180000	434	28.04	0.83	12	0.05	189.00	6417.00	9860	20230406	-46.25	4815	20231026	10.07	5760	-7.99	20240109	5090	4.13	20240115	9860	-46.25	20230406	4815	10.07	20231026	3.31	N	238200	500	40 억	44718	N	N	N	N
9	20240119	131016	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5300	50	2	0.95	15720730	2974	24.46	5280	5330	5240	6820	3680	5250	5286.06	0.55	254	5436	5342	5246	5152	5056	5390	5200	41	1570	500	3670	10	1	8180000	434	28.04	0.83	12	0.04	189.00	6417.00	9860	20230406	-46.25	4815	20231026	10.07	5760	-7.99	20240109	5090	4.13	20240115	9860	-46.25	20230406	4815	10.07	20231026	3.31	N	238200	500	40 억	44718	N	N	N	N
10	20240119	121020	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5300	50	2	0.95	14676340	2776	22.83	5280	5330	5240	6820	3680	5250	5286.87	0.55	285	5436	5342	5246	5152	5056	5390	5200	41	1570	500	3670	10	1	8180000	434	28.04	0.83	12	0.03	189.00	6417.00	9860	20230406	-46.25	4815	20231026	10.07	5760	-7.99	20240109	5090	4.13	20240115	9860	-46.25	20230406	4815	10.07	20231026	3.31	N	238200	500	40 억	44718	N	N	N	N
11	20240119	111019	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5300	50	2	0.95	14328330	2710	22.29	5280	5330	5240	6820	3680	5250	5287.21	0.55	288	5436	5342	5246	5152	5056	5390	5200	41	1570	500	3670	10	1	8180000	434	28.04	0.83	12	0.03	189.00	6417.00	9860	20230406	-46.25	4815	20231026	10.07	5760	-7.99	20240109	5090	4.13	20240115	9860	-46.25	20230406	4815	10.07	20231026	3.31	N	238200	500	40 억	44718	N	N	N	N
12	20240119	101023	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5280	30	2	0.57	5423490	1030	8.47	5280	5290	5240	6820	3680	5250	5265.52	0.55	86	5436	5342	5246	5152	5056	5390	5200	41	1570	500	3670	10	1	8180000	432	27.94	0.82	12	0.01	189.00	6417.00	9860	20230406	-46.45	4815	20231026	9.66	5760	-8.33	20240109	5090	3.73	20240115	9860	-46.45	20230406	4815	9.66	20231026	3.31	N	238200	500	40 억	44718	N	N	N	N
13	20240119	091016	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5290	40	2	0.76	1338820	255	2.10	5280	5290	5240	6820	3680	5250	5250.27	0.55	-1	5436	5342	5246	5152	5056	5390	5200	41	1570	500	3670	10	1	8180000	433	27.99	0.82	12	0.00	189.00	6417.00	9860	20230406	-46.35	4815	20231026	9.87	5760	-8.16	20240109	5090	3.93	20240115	9860	-46.35	20230406	4815	9.87	20231026	3.31	N	238200	500	40 억	44718	N	N	N	N
14	20240118	161014	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5250	40	2	0.77	63478280	12158	110.04	5190	5340	5150	6770	3650	5210	5219.80	0.54	266	5376	5292	5246	5162	5116	5270	5140	41	1560	500	3640	10	1	8180000	429	27.78	0.82	12	0.15	189.00	6417.00	9860	20230406	-46.75	4815	20231026	9.03	5760	-8.85	20240109	5090	3.14	20240115	9860	-46.75	20230406	4815	9.03	20231026	3.31	N	238200	500	40 억	44452	N	N	N	N
15	20240118	151014	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5240	30	2	0.58	60228730	11539	104.43	5190	5340	5150	6770	3650	5210	5219.58	0.54	266	5376	5292	5246	5162	5116	5270	5140	41	1560	500	3640	10	1	8180000	429	27.72	0.82	12	0.14	189.00	6417.00	9860	20230406	-46.86	4815	20231026	8.83	5760	-9.03	20240109	5090	2.95	20240115	9860	-46.86	20230406	4815	8.83	20231026	3.31	N	238200	500	40 억	44452	N	N	N	N
16	20240118	141015	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5260	50	2	0.96	52800270	10124	91.63	5190	5340	5150	6770	3650	5210	5215.36	0.54	79	5376	5292	5246	5162	5116	5270	5140	41	1560	500	3640	10	1	8180000	430	27.83	0.82	12	0.12	189.00	6417.00	9860	20230406	-46.65	4815	20231026	9.24	5760	-8.68	20240109	5090	3.34	20240115	9860	-46.65	20230406	4815	9.24	20231026	3.31	N	238200	500	40 억	44452	N	N	N	N
17	20240118	131013	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5330	120	2	2.30	48669830	9346	84.59	5190	5340	5150	6770	3650	5210	5207.56	0.54	333	5376	5292	5246	5162	5116	5270	5140	41	1560	500	3640	10	1	8180000	436	28.20	0.83	12	0.11	189.00	6417.00	9860	20230406	-45.94	4815	20231026	10.70	5760	-7.47	20240109	5090	4.72	20240115	9860	-45.94	20230406	4815	10.70	20231026	3.31	N	238200	500	40 억	44452	N	N	N	N
18	20240118	121017	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5250	40	2	0.77	37863450	7315	66.21	5190	5270	5150	6770	3650	5210	5176.14	0.54	315	5376	5292	5246	5162	5116	5270	5140	41	1560	500	3640	10	1	8180000	429	27.78	0.82	12	0.09	189.00	6417.00	9860	20230406	-46.75	4815	20231026	9.03	5760	-8.85	20240109	5090	3.14	20240115	9860	-46.75	20230406	4815	9.03	20231026	3.31	N	238200	500	40 억	44452	N	N	N	N
19	20240118	111016	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5240	30	2	0.58	37548250	7255	65.66	5190	5270	5150	6770	3650	5210	5175.50	0.54	325	5376	5292	5246	5162	5116	5270	5140	41	1560	500	3640	10	1	8180000	429	27.72	0.82	12	0.09	189.00	6417.00	9860	20230406	-46.86	4815	20231026	8.83	5760	-9.03	20240109	5090	2.95	20240115	9860	-46.86	20230406	4815	8.83	20231026	3.31	N	238200	500	40 억	44452	N	N	N	N
20	20240118	101011	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5160	-50	5	-0.96	28154100	5457	49.39	5190	5210	5150	6770	3650	5210	5159.26	0.54	239	5376	5292	5246	5162	5116	5270	5140	41	1560	500	3640	10	1	8180000	422	27.30	0.80	12	0.07	189.00	6417.00	9860	20230406	-47.67	4815	20231026	7.17	5760	-10.42	20240109	5090	1.38	20240115	9860	-47.67	20230406	4815	7.17	20231026	3.31	N	238200	500	40 억	44452	N	N	N	N
21	20240118	091013	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5190	-20	5	-0.38	2111350	406	3.67	5190	5210	5160	6770	3650	5210	5200.37	0.54	-20	5376	5292	5246	5162	5116	5270	5140	41	1560	500	3640	10	1	8180000	425	27.46	0.81	12	0.00	189.00	6417.00	9860	20230406	-47.36	4815	20231026	7.79	5760	-9.90	20240109	5090	1.96	20240115	9860	-47.36	20230406	4815	7.79	20231026	3.31	N	238200	500	40 억	44452	N	N	N	N
22	20240117	161011	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5210	-60	5	-1.14	58019350	11049	149.84	5300	5330	5200	6850	3690	5270	5251.10	0.55	-243	5376	5322	5276	5222	5176	5350	5250	41	1580	500	3680	10	1	8180000	426	27.57	0.81	12	0.14	189.00	6417.00	9860	20230406	-47.16	4815	20231026	8.20	5760	-9.55	20240109	5090	2.36	20240115	9860	-47.16	20230406	4815	8.20	20231026	3.41	N	238200	500	40 억	44695	N	N	N	N
23	20240117	151014	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5200	-70	5	-1.33	56728080	10801	146.47	5300	5330	5200	6850	3690	5270	5252.11	0.55	-209	5376	5322	5276	5222	5176	5350	5250	41	1580	500	3680	10	1	8180000	425	27.51	0.81	12	0.13	189.00	6417.00	9860	20230406	-47.26	4815	20231026	8.00	5760	-9.72	20240109	5090	2.16	20240115	9860	-47.26	20230406	4815	8.00	20231026	3.41	N	238200	500	40 억	44695	N	N	N	N
24	20240117	141011	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5260	-10	5	-0.19	44768220	8508	115.38	5300	5330	5220	6850	3690	5270	5261.90	0.55	-232	5376	5322	5276	5222	5176	5350	5250	41	1580	500	3680	10	1	8180000	430	27.83	0.82	12	0.10	189.00	6417.00	9860	20230406	-46.65	4815	20231026	9.24	5760	-8.68	20240109	5090	3.34	20240115	9860	-46.65	20230406	4815	9.24	20231026	3.41	N	238200	500	40 억	44695	N	N	N	N
25	20240117	131011	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5300	30	2	0.57	39698220	7545	102.32	5300	5330	5220	6850	3690	5270	5261.53	0.55	-314	5376	5322	5276	5222	5176	5350	5250	41	1580	500	3680	10	1	8180000	434	28.04	0.83	12	0.09	189.00	6417.00	9860	20230406	-46.25	4815	20231026	10.07	5760	-7.99	20240109	5090	4.13	20240115	9860	-46.25	20230406	4815	10.07	20231026	3.41	N	238200	500	40 억	44695	N	N	N	N
26	20240117	121014	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5270	0	3	0.00	33519120	6371	86.40	5300	5330	5220	6850	3690	5270	5261.20	0.55	-265	5376	5322	5276	5222	5176	5350	5250	41	1580	500	3680	10	1	8180000	431	27.88	0.82	12	0.08	189.00	6417.00	9860	20230406	-46.55	4815	20231026	9.45	5760	-8.51	20240109	5090	3.54	20240115	9860	-46.55	20230406	4815	9.45	20231026	3.41	N	238200	500	40 억	44695	N	N	N	N
27	20240117	111014	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5260	-10	5	-0.19	28852140	5479	74.30	5300	5330	5240	6850	3690	5270	5265.95	0.55	-240	5376	5322	5276	5222	5176	5350	5250	41	1580	500	3680	10	1	8180000	430	27.83	0.82	12	0.07	189.00	6417.00	9860	20230406	-46.65	4815	20231026	9.24	5760	-8.68	20240109	5090	3.34	20240115	9860	-46.65	20230406	4815	9.24	20231026	3.41	N	238200	500	40 억	44695	N	N	N	N
28	20240117	101010	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5270	0	3	0.00	27568870	5236	71.01	5300	5330	5240	6850	3690	5270	5265.25	0.55	-153	5376	5322	5276	5222	5176	5350	5250	41	1580	500	3680	10	1	8180000	431	27.88	0.82	12	0.06	189.00	6417.00	9860	20230406	-46.55	4815	20231026	9.45	5760	-8.51	20240109	5090	3.54	20240115	9860	-46.55	20230406	4815	9.45	20231026	3.41	N	238200	500	40 억	44695	N	N	N	N
29	20240117	091014	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5270	0	3	0.00	8321680	1578	21.40	5300	5300	5260	6850	3690	5270	5273.56	0.55	-80	5376	5322	5276	5222	5176	5350	5250	41	1580	500	3680	10	1	8180000	431	27.88	0.82	12	0.02	189.00	6417.00	9860	20230406	-46.55	4815	20231026	9.45	5760	-8.51	20240109	5090	3.54	20240115	9860	-46.55	20230406	4815	9.45	20231026	3.41	N	238200	500	40 억	44695	N	N	N	N
30	20240116	161009	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5270	20	2	0.38	38789260	7374	21.35	5230	5330	5230	6820	3680	5250	5260.17	0.55	-594	5610	5430	5260	5080	4910	5345	4995	41	1570	500	3670	10	1	8180000	431	27.88	0.82	12	0.09	189.00	6417.00	9860	20230406	-46.55	4815	20231026	9.45	5760	-8.51	20240109	5090	3.54	20240115	9860	-46.55	20230406	4815	9.45	20231026	3.35	N	238200	500	40 억	45267	N	N	N	N
31	20240116	151007	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5280	30	2	0.57	37708910	7169	20.76	5230	5330	5230	6820	3680	5250	5260.00	0.55	-594	5610	5430	5260	5080	4910	5345	4995	41	1570	500	3670	10	1	8180000	432	27.94	0.82	12	0.09	189.00	6417.00	9860	20230406	-46.45	4815	20231026	9.66	5760	-8.33	20240109	5090	3.73	20240115	9860	-46.45	20230406	4815	9.66	20231026	3.35	N	238200	500	40 억	45267	N	N	N	N
32	20240116	141010	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5240	-10	5	-0.19	27900220	5302	15.35	5230	5330	5230	6820	3680	5250	5262.21	0.55	-604	5610	5430	5260	5080	4910	5345	4995	41	1570	500	3670	10	1	8180000	429	27.72	0.82	12	0.06	189.00	6417.00	9860	20230406	-46.86	4815	20231026	8.83	5760	-9.03	20240109	5090	2.95	20240115	9860	-46.86	20230406	4815	8.83	20231026	3.35	N	238200	500	40 억	45267	N	N	N	N
33	20240116	131011	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5270	20	2	0.38	24045300	4567	13.22	5230	5330	5230	6820	3680	5250	5265.01	0.55	-606	5610	5430	5260	5080	4910	5345	4995	41	1570	500	3670	10	1	8180000	431	27.88	0.82	12	0.06	189.00	6417.00	9860	20230406	-46.55	4815	20231026	9.45	5760	-8.51	20240109	5090	3.54	20240115	9860	-46.55	20230406	4815	9.45	20231026	3.35	N	238200	500	40 억	45267	N	N	N	N
34	20240116	121008	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5230	-20	5	-0.38	23987340	4556	13.19	5230	5330	5230	6820	3680	5250	5265.00	0.55	-606	5610	5430	5260	5080	4910	5345	4995	41	1570	500	3670	10	1	8180000	428	27.67	0.82	12	0.06	189.00	6417.00	9860	20230406	-46.96	4815	20231026	8.62	5760	-9.20	20240109	5090	2.75	20240115	9860	-46.96	20230406	4815	8.62	20231026	3.35	N	238200	500	40 억	45267	N	N	N	N
35	20240116	111008	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5270	20	2	0.38	14465580	2740	7.93	5230	5330	5230	6820	3680	5250	5279.41	0.55	-606	5610	5430	5260	5080	4910	5345	4995	41	1570	500	3670	10	1	8180000	431	27.88	0.82	12	0.03	189.00	6417.00	9860	20230406	-46.55	4815	20231026	9.45	5760	-8.51	20240109	5090	3.54	20240115	9860	-46.55	20230406	4815	9.45	20231026	3.35	N	238200	500	40 억	45267	N	N	N	N
36	20240116	101007	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5250	0	3	0.00	13130930	2485	7.19	5230	5330	5230	6820	3680	5250	5284.08	0.55	-601	5610	5430	5260	5080	4910	5345	4995	41	1570	500	3670	10	1	8180000	429	27.78	0.82	12	0.03	189.00	6417.00	9860	20230406	-46.75	4815	20231026	9.03	5760	-8.85	20240109	5090	3.14	20240115	9860	-46.75	20230406	4815	9.03	20231026	3.35	N	238200	500	40 억	45267	N	N	N	N
37	20240116	091006	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5240	-10	5	-0.19	1736960	332	0.96	5230	5240	5230	6820	3680	5250	5231.81	0.55	28	5610	5430	5260	5080	4910	5345	4995	41	1570	500	3670	10	1	8180000	429	27.72	0.82	12	0.00	189.00	6417.00	9860	20230406	-46.86	4815	20231026	8.83	5760	-9.03	20240109	5090	2.95	20240115	9860	-46.86	20230406	4815	8.83	20231026	3.35	N	238200	500	40 억	45267	N	N	N	N
38	20240115	161006	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5250	-210	5	-3.85	182043840	34540	188.19	5440	5440	5090	7090	3830	5460	5270.52	0.55	-230	5720	5590	5480	5350	5240	5535	5295	41	1630	500	3820	10	1	8180000	429	27.78	0.82	12	0.42	189.00	6417.00	9860	20230406	-46.75	4815	20231026	9.03	5760	-8.85	20240109	5090	3.14	20240115	9860	-46.75	20230406	4815	9.03	20231026	3.35	N	238200	500	40 억	45194	N	N	N	N
39	20240115	151006	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5250	-210	5	-3.85	172634470	32748	178.42	5440	5440	5090	7090	3830	5460	5271.60	0.55	-287	5720	5590	5480	5350	5240	5535	5295	41	1630	500	3820	10	1	8180000	429	27.78	0.82	12	0.40	189.00	6417.00	9860	20230406	-46.75	4815	20231026	9.03	5760	-8.85	20240109	5090	3.14	20240115	9860	-46.75	20230406	4815	9.03	20231026	3.35	N	238200	500	40 억	45194	N	N	N	N
40	20240115	141006	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5230	-230	5	-4.21	162577430	30832	167.99	5440	5440	5090	7090	3830	5460	5273.01	0.55	53	5720	5590	5480	5350	5240	5535	5295	41	1630	500	3820	10	1	8180000	428	27.67	0.82	12	0.38	189.00	6417.00	9860	20230406	-46.96	4815	20231026	8.62	5760	-9.20	20240109	5090	2.75	20240115	9860	-46.96	20230406	4815	8.62	20231026	3.35	N	238200	500	40 억	45194	N	N	N	N
41	20240115	131004	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5280	-180	5	-3.30	146672700	27800	151.47	5440	5440	5090	7090	3830	5460	5276.00	0.55	369	5720	5590	5480	5350	5240	5535	5295	41	1630	500	3820	10	1	8180000	432	27.94	0.82	12	0.34	189.00	6417.00	9860	20230406	-46.45	4815	20231026	9.66	5760	-8.33	20240109	5090	3.73	20240115	9860	-46.45	20230406	4815	9.66	20231026	3.35	N	238200	500	40 억	45194	N	N	N	N
42	20240115	121005	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5270	-190	5	-3.48	135268920	25638	139.69	5440	5440	5090	7090	3830	5460	5276.11	0.55	369	5720	5590	5480	5350	5240	5535	5295	41	1630	500	3820	10	1	8180000	431	27.88	0.82	12	0.31	189.00	6417.00	9860	20230406	-46.55	4815	20231026	9.45	5760	-8.51	20240109	5090	3.54	20240115	9860	-46.55	20230406	4815	9.45	20231026	3.35	N	238200	500	40 억	45194	N	N	N	N
43	20240115	111005	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5260	-200	5	-3.66	121562450	23041	125.54	5440	5440	5090	7090	3830	5460	5275.92	0.55	430	5720	5590	5480	5350	5240	5535	5295	41	1630	500	3820	10	1	8180000	430	27.83	0.82	12	0.28	189.00	6417.00	9860	20230406	-46.65	4815	20231026	9.24	5760	-8.68	20240109	5090	3.34	20240115	9860	-46.65	20230406	4815	9.24	20231026	3.35	N	238200	500	40 억	45194	N	N	N	N
44	20240115	101001	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5320	-140	5	-2.56	88926260	16825	91.67	5440	5440	5090	7090	3830	5460	5285.36	0.55	346	5720	5590	5480	5350	5240	5535	5295	41	1630	500	3820	10	1	8180000	435	28.15	0.83	12	0.21	189.00	6417.00	9860	20230406	-46.04	4815	20231026	10.49	5760	-7.64	20240109	5090	4.52	20240115	9860	-46.04	20230406	4815	10.49	20231026	3.35	N	238200	500	40 억	45194	N	N	N	N
45	20240115	091004	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5410	-50	5	-0.92	3615250	671	3.66	5440	5440	5320	7090	3830	5460	5387.85	0.55	-201	5720	5590	5480	5350	5240	5535	5295	41	1630	500	3820	10	1	8180000	443	28.62	0.84	12	0.01	189.00	6417.00	9860	20230406	-45.13	4815	20231026	12.36	5760	-6.08	20240109	5300	2.08	20240102	9860	-45.13	20230406	4815	12.36	20231026	3.35	N	238200	500	40 억	45194	N	N	N	N
46	20240112	161015	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5460	-40	5	-0.73	99925450	18352	298.55	5510	5610	5370	7150	3850	5500	5444.93	0.56	-580	5666	5582	5526	5442	5386	5555	5415	41	1650	500	3850	10	1	8180000	447	28.89	0.85	12	0.22	189.00	6417.00	9860	20230406	-44.62	4815	20231026	13.40	5760	-5.21	20240109	5300	3.02	20240102	9860	-44.62	20230406	4815	13.40	20231026	3.33	N	238200	500	40 억	45678	N	N	N	N
47	20240112	151003	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5500	0	3	0.00	98196470	18035	293.40	5510	5610	5370	7150	3850	5500	5444.77	0.56	-634	5666	5582	5526	5442	5386	5555	5415	41	1650	500	3850	10	1	8180000	450	29.10	0.86	12	0.22	189.00	6417.00	9860	20230406	-44.22	4815	20231026	14.23	5760	-4.51	20240109	5300	3.77	20240102	9860	-44.22	20230406	4815	14.23	20231026	3.33	N	238200	500	40 억	45678	N	N	N	N
48	20240112	141001	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5430	-70	5	-1.27	52028170	9514	154.77	5510	5610	5400	7150	3850	5500	5468.59	0.56	46	5666	5582	5526	5442	5386	5555	5415	41	1650	500	3850	10	1	8180000	444	28.73	0.85	12	0.12	189.00	6417.00	9860	20230406	-44.93	4815	20231026	12.77	5760	-5.73	20240109	5300	2.45	20240102	9860	-44.93	20230406	4815	12.77	20231026	3.33	N	238200	500	40 억	45678	N	N	N	N
49	20240112	130958	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5410	-90	5	-1.64	46957120	8578	139.55	5510	5610	5400	7150	3850	5500	5474.13	0.56	47	5666	5582	5526	5442	5386	5555	5415	41	1650	500	3850	10	1	8180000	443	28.62	0.84	12	0.10	189.00	6417.00	9860	20230406	-45.13	4815	20231026	12.36	5760	-6.08	20240109	5300	2.08	20240102	9860	-45.13	20230406	4815	12.36	20231026	3.33	N	238200	500	40 억	45678	N	N	N	N
50	20240112	121001	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5480	-20	5	-0.36	27927290	5076	82.58	5510	5610	5460	7150	3850	5500	5501.83	0.56	29	5666	5582	5526	5442	5386	5555	5415	41	1650	500	3850	10	1	8180000	448	28.99	0.85	12	0.06	189.00	6417.00	9860	20230406	-44.42	4815	20231026	13.81	5760	-4.86	20240109	5300	3.40	20240102	9860	-44.42	20230406	4815	13.81	20231026	3.33	N	238200	500	40 억	45678	N	N	N	N
51	20240112	110957	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5490	-10	5	-0.18	19543780	3547	57.70	5510	5610	5460	7150	3850	5500	5509.95	0.56	-65	5666	5582	5526	5442	5386	5555	5415	41	1650	500	3850	10	1	8180000	449	29.05	0.86	12	0.04	189.00	6417.00	9860	20230406	-44.32	4815	20231026	14.02	5760	-4.69	20240109	5300	3.58	20240102	9860	-44.32	20230406	4815	14.02	20231026	3.33	N	238200	500	40 억	45678	N	N	N	N
52	20240112	100957	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5490	-10	5	-0.18	19011120	3450	56.12	5510	5610	5460	7150	3850	5500	5510.47	0.56	-86	5666	5582	5526	5442	5386	5555	5415	41	1650	500	3850	10	1	8180000	449	29.05	0.86	12	0.04	189.00	6417.00	9860	20230406	-44.32	4815	20231026	14.02	5760	-4.69	20240109	5300	3.58	20240102	9860	-44.32	20230406	4815	14.02	20231026	3.33	N	238200	500	40 억	45678	N	N	N	N
53	20240112	091000	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5500	0	3	0.00	4102270	745	12.12	5510	5530	5500	7150	3850	5500	5506.40	0.56	2	5666	5582	5526	5442	5386	5555	5415	41	1650	500	3850	10	1	8180000	450	29.10	0.86	12	0.01	189.00	6417.00	9860	20230406	-44.22	4815	20231026	14.23	5760	-4.51	20240109	5300	3.77	20240102	9860	-44.22	20230406	4815	14.23	20231026	3.33	N	238200	500	40 억	45678	N	N	N	N
54	20240111	160953	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5500	-110	5	-1.96	33877600	6127	71.13	5550	5610	5470	7290	3930	5610	5529.31	0.56	219	5843	5726	5633	5516	5423	5715	5505	41	1680	500	3920	10	1	8180000	450	29.10	0.86	12	0.07	189.00	6417.00	9860	20230406	-44.22	4815	20231026	14.23	5760	-4.51	20240109	5300	3.77	20240102	9860	-44.22	20230406	4815	14.23	20231026	3.32	N	238200	500	40 억	45494	N	N	N	N
55	20240111	150959	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5560	-50	5	-0.89	29661280	5361	62.24	5550	5610	5470	7290	3930	5610	5532.77	0.56	191	5843	5726	5633	5516	5423	5715	5505	41	1680	500	3920	10	1	8180000	455	29.42	0.87	12	0.07	189.00	6417.00	9860	20230406	-43.61	4815	20231026	15.47	5760	-3.47	20240109	5300	4.91	20240102	9860	-43.61	20230406	4815	15.47	20231026	3.32	N	238200	500	40 억	45494	N	N	N	N
56	20240111	140956	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5560	-50	5	-0.89	26880780	4861	56.43	5550	5610	5470	7290	3930	5610	5529.87	0.56	160	5843	5726	5633	5516	5423	5715	5505	41	1680	500	3920	10	1	8180000	455	29.42	0.87	12	0.06	189.00	6417.00	9860	20230406	-43.61	4815	20231026	15.47	5760	-3.47	20240109	5300	4.91	20240102	9860	-43.61	20230406	4815	15.47	20231026	3.32	N	238200	500	40 억	45494	N	N	N	N
57	20240111	130954	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5560	-50	5	-0.89	23143130	4188	48.62	5550	5610	5470	7290	3930	5610	5526.04	0.56	160	5843	5726	5633	5516	5423	5715	5505	41	1680	500	3920	10	1	8180000	455	29.42	0.87	12	0.05	189.00	6417.00	9860	20230406	-43.61	4815	20231026	15.47	5760	-3.47	20240109	5300	4.91	20240102	9860	-43.61	20230406	4815	15.47	20231026	3.32	N	238200	500	40 억	45494	N	N	N	N
58	20240111	120954	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5580	-30	5	-0.53	23093090	4179	48.51	5550	5610	5470	7290	3930	5610	5525.96	0.56	160	5843	5726	5633	5516	5423	5715	5505	41	1680	500	3920	10	1	8180000	456	29.52	0.87	12	0.05	189.00	6417.00	9860	20230406	-43.41	4815	20231026	15.89	5760	-3.12	20240109	5300	5.28	20240102	9860	-43.41	20230406	4815	15.89	20231026	3.32	N	238200	500	40 억	45494	N	N	N	N
59	20240111	110956	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5520	-90	5	-1.60	15342890	2775	32.22	5550	5610	5470	7290	3930	5610	5528.94	0.56	109	5843	5726	5633	5516	5423	5715	5505	41	1680	500	3920	10	1	8180000	452	29.21	0.86	12	0.03	189.00	6417.00	9860	20230406	-44.02	4815	20231026	14.64	5760	-4.17	20240109	5300	4.15	20240102	9860	-44.02	20230406	4815	14.64	20231026	3.32	N	238200	500	40 억	45494	N	N	N	N
60	20240111	100954	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5540	-70	5	-1.25	5074080	911	10.58	5550	5610	5530	7290	3930	5610	5569.75	0.56	-97	5843	5726	5633	5516	5423	5715	5505	41	1680	500	3920	10	1	8180000	453	29.31	0.86	12	0.01	189.00	6417.00	9860	20230406	-43.81	4815	20231026	15.06	5760	-3.82	20240109	5300	4.53	20240102	9860	-43.81	20230406	4815	15.06	20231026	3.32	N	238200	500	40 억	45494	N	N	N	N
61	20240111	090955	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5610	0	3	0.00	1699770	303	3.52	5550	5610	5550	7290	3930	5610	5609.80	0.56	-1	5843	5726	5633	5516	5423	5715	5505	41	1680	500	3920	10	1	8180000	459	29.68	0.87	12	0.00	189.00	6417.00	9860	20230406	-43.10	4815	20231026	16.51	5760	-2.60	20240109	5300	5.85	20240102	9860	-43.10	20230406	4815	16.51	20231026	3.32	N	238200	500	40 억	45494	N	N	N	N
62	20240110	160951	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5610	-70	5	-1.23	48246640	8614	50.94	5610	5750	5540	7380	3980	5680	5600.96	0.55	274	5853	5766	5673	5586	5493	5810	5630	41	1700	500	3970	10	1	8180000	459	29.68	0.87	12	0.11	189.00	6417.00	9860	20230406	-43.10	4815	20231026	16.51	5760	-2.60	20240109	5300	5.85	20240102	9860	-43.10	20230406	4815	16.51	20231026	3.33	N	238200	500	40 억	45220	N	N	N	N
63	20240110	150954	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5550	-130	5	-2.29	47103570	8410	49.73	5610	5750	5540	7380	3980	5680	5600.90	0.55	368	5853	5766	5673	5586	5493	5810	5630	41	1700	500	3970	10	1	8180000	454	29.37	0.86	12	0.10	189.00	6417.00	9860	20230406	-43.71	4815	20231026	15.26	5760	-3.65	20240109	5300	4.72	20240102	9860	-43.71	20230406	4815	15.26	20231026	3.33	N	238200	500	40 억	45220	N	N	N	N
64	20240110	140955	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5650	-30	5	-0.53	15769770	2796	16.53	5610	5750	5610	7380	3980	5680	5640.12	0.55	-40	5853	5766	5673	5586	5493	5810	5630	41	1700	500	3970	10	1	8180000	462	29.89	0.88	12	0.03	189.00	6417.00	9860	20230406	-42.70	4815	20231026	17.34	5760	-1.91	20240109	5300	6.60	20240102	9860	-42.70	20230406	4815	17.34	20231026	3.33	N	238200	500	40 억	45220	N	N	N	N
65	20240110	130952	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5640	-40	5	-0.70	14480170	2567	15.18	5610	5750	5610	7380	3980	5680	5640.89	0.55	-37	5853	5766	5673	5586	5493	5810	5630	41	1700	500	3970	10	1	8180000	461	29.84	0.88	12	0.03	189.00	6417.00	9860	20230406	-42.80	4815	20231026	17.13	5760	-2.08	20240109	5300	6.42	20240102	9860	-42.80	20230406	4815	17.13	20231026	3.33	N	238200	500	40 억	45220	N	N	N	N
66	20240110	120953	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5630	-50	5	-0.88	7901150	1396	8.26	5610	5750	5610	7380	3980	5680	5659.85	0.55	-37	5853	5766	5673	5586	5493	5810	5630	41	1700	500	3970	10	1	8180000	461	29.79	0.88	12	0.02	189.00	6417.00	9860	20230406	-42.90	4815	20231026	16.93	5760	-2.26	20240109	5300	6.23	20240102	9860	-42.90	20230406	4815	16.93	20231026	3.33	N	238200	500	40 억	45220	N	N	N	N
67	20240110	110953	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5620	-60	5	-1.06	7096010	1253	7.41	5610	5750	5610	7380	3980	5680	5663.22	0.55	-37	5853	5766	5673	5586	5493	5810	5630	41	1700	500	3970	10	1	8180000	460	29.74	0.88	12	0.02	189.00	6417.00	9860	20230406	-43.00	4815	20231026	16.72	5760	-2.43	20240109	5300	6.04	20240102	9860	-43.00	20230406	4815	16.72	20231026	3.33	N	238200	500	40 억	45220	N	N	N	N
68	20240110	100951	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5650	-30	5	-0.53	5636810	995	5.88	5610	5750	5610	7380	3980	5680	5665.14	0.55	-10	5853	5766	5673	5586	5493	5810	5630	41	1700	500	3970	10	1	8180000	462	29.89	0.88	12	0.01	189.00	6417.00	9860	20230406	-42.70	4815	20231026	17.34	5760	-1.91	20240109	5300	6.60	20240102	9860	-42.70	20230406	4815	17.34	20231026	3.33	N	238200	500	40 억	45220	N	N	N	N
69	20240110	090951	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5680	0	3	0.00	458390	81	0.48	5610	5680	5610	7380	3980	5680	5659.14	0.55	-4	5853	5766	5673	5586	5493	5810	5630	41	1700	500	3970	10	1	8180000	465	30.05	0.89	12	0.00	189.00	6417.00	9860	20230406	-42.39	4815	20231026	17.96	5760	-1.39	20240109	5300	7.17	20240102	9860	-42.39	20230406	4815	17.96	20231026	3.33	N	238200	500	40 억	45220	N	N	N	N
70	20240109	160949	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5680	100	2	1.79	95934890	16901	461.78	5590	5760	5580	7250	3910	5580	5676.27	0.54	704	5686	5632	5576	5522	5466	5605	5495	41	1670	500	3900	10	1	8180000	465	30.05	0.89	12	0.21	189.00	6417.00	9860	20230406	-42.39	4815	20231026	17.96	5760	-1.39	20240109	5300	7.17	20240102	9860	-42.39	20230406	4815	17.96	20231026	3.31	N	238200	500	40 억	44516	N	N	N	N
71	20240109	150951	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5700	120	2	2.15	93308810	16438	449.13	5590	5760	5580	7250	3910	5580	5676.41	0.54	662	5686	5632	5576	5522	5466	5605	5495	41	1670	500	3900	10	1	8180000	466	30.16	0.89	12	0.20	189.00	6417.00	9860	20230406	-42.19	4815	20231026	18.38	5760	-1.04	20240109	5300	7.55	20240102	9860	-42.19	20230406	4815	18.38	20231026	3.31	N	238200	500	40 억	44516	N	N	N	N
72	20240109	140950	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5670	90	2	1.61	74821120	13181	360.14	5590	5760	5580	7250	3910	5580	5676.44	0.54	429	5686	5632	5576	5522	5466	5605	5495	41	1670	500	3900	10	1	8180000	464	30.00	0.88	12	0.16	189.00	6417.00	9860	20230406	-42.49	4815	20231026	17.76	5760	-1.56	20240109	5300	6.98	20240102	9860	-42.49	20230406	4815	17.76	20231026	3.31	N	238200	500	40 억	44516	N	N	N	N
73	20240109	130950	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5760	180	2	3.23	49986500	8813	240.79	5590	5760	5580	7250	3910	5580	5671.91	0.54	248	5686	5632	5576	5522	5466	5605	5495	41	1670	500	3900	10	1	8180000	471	30.48	0.90	12	0.11	189.00	6417.00	9860	20230406	-41.58	4815	20231026	19.63	5760	0.00	20240109	5300	8.68	20240102	9860	-41.58	20230406	4815	19.63	20231026	3.31	N	238200	500	40 억	44516	N	N	N	N
74	20240109	120958	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5660	80	2	1.43	23427760	4166	113.83	5590	5660	5580	7250	3910	5580	5623.56	0.54	-41	5686	5632	5576	5522	5466	5605	5495	41	1670	500	3900	10	1	8180000	463	29.95	0.88	12	0.05	189.00	6417.00	9860	20230406	-42.60	4815	20231026	17.55	5700	-0.70	20240105	5300	6.79	20240102	9860	-42.60	20230406	4815	17.55	20231026	3.31	N	238200	500	40 억	44516	N	N	N	N
75	20240109	110953	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5620	40	2	0.72	8640950	1545	42.21	5590	5640	5580	7250	3910	5580	5592.85	0.54	-18	5686	5632	5576	5522	5466	5605	5495	41	1670	500	3900	10	1	8180000	460	29.74	0.88	12	0.02	189.00	6417.00	9860	20230406	-43.00	4815	20231026	16.72	5700	-1.40	20240105	5300	6.04	20240102	9860	-43.00	20230406	4815	16.72	20231026	3.31	N	238200	500	40 억	44516	N	N	N	N
76	20240109	100950	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5630	50	2	0.90	6411910	1148	31.37	5590	5640	5580	7250	3910	5580	5585.29	0.54	7	5686	5632	5576	5522	5466	5605	5495	41	1670	500	3900	10	1	8180000	461	29.79	0.88	12	0.01	189.00	6417.00	9860	20230406	-42.90	4815	20231026	16.93	5700	-1.23	20240105	5300	6.23	20240102	9860	-42.90	20230406	4815	16.93	20231026	3.31	N	238200	500	40 억	44516	N	N	N	N
77	20240109	090951	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5640	60	2	1.08	117800	21	0.57	5590	5640	5590	7250	3910	5580	5609.52	0.54	0	5686	5632	5576	5522	5466	5605	5495	41	1670	500	3900	10	1	8180000	461	29.84	0.88	12	0.00	189.00	6417.00	9860	20230406	-42.80	4815	20231026	17.13	5700	-1.05	20240105	5300	6.42	20240102	9860	-42.80	20230406	4815	17.13	20231026	3.31	N	238200	500	40 억	44516	N	N	N	N
78	20240108	160948	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5580	-30	5	-0.53	20406180	3660	19.03	5610	5630	5520	7290	3930	5610	5575.46	0.55	-425	5850	5730	5580	5460	5310	5790	5520	41	1680	500	3920	10	1	8180000	456	29.52	0.87	12	0.04	189.00	6417.00	9860	20230406	-43.41	4815	20231026	15.89	5700	-2.11	20240105	5300	5.28	20240102	9860	-43.41	20230406	4815	15.89	20231026	3.30	N	238200	500	40 억	44941	N	N	N	N
79	20240108	150950	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5570	-40	5	-0.71	17695810	3173	16.50	5610	5630	5520	7290	3930	5610	5577.00	0.55	-493	5850	5730	5580	5460	5310	5790	5520	41	1680	500	3920	10	1	8180000	456	29.47	0.87	12	0.04	189.00	6417.00	9860	20230406	-43.51	4815	20231026	15.68	5700	-2.28	20240105	5300	5.09	20240102	9860	-43.51	20230406	4815	15.68	20231026	3.30	N	238200	500	40 억	44941	N	N	N	N
80	20240108	140949	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5610	0	3	0.00	16424970	2945	15.31	5610	5630	5520	7290	3930	5610	5577.24	0.55	-494	5850	5730	5580	5460	5310	5790	5520	41	1680	500	3920	10	1	8180000	459	29.68	0.87	12	0.04	189.00	6417.00	9860	20230406	-43.10	4815	20231026	16.51	5700	-1.58	20240105	5300	5.85	20240102	9860	-43.10	20230406	4815	16.51	20231026	3.30	N	238200	500	40 억	44941	N	N	N	N
81	20240108	130949	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5610	0	3	0.00	14663990	2631	13.68	5610	5630	5520	7290	3930	5610	5573.54	0.55	-209	5850	5730	5580	5460	5310	5790	5520	41	1680	500	3920	10	1	8180000	459	29.68	0.87	12	0.03	189.00	6417.00	9860	20230406	-43.10	4815	20231026	16.51	5700	-1.58	20240105	5300	5.85	20240102	9860	-43.10	20230406	4815	16.51	20231026	3.30	N	238200	500	40 억	44941	N	N	N	N
82	20240108	120949	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5600	-10	5	-0.18	9947240	1786	9.29	5610	5630	5520	7290	3930	5610	5569.56	0.55	-149	5850	5730	5580	5460	5310	5790	5520	41	1680	500	3920	10	1	8180000	458	29.63	0.87	12	0.02	189.00	6417.00	9860	20230406	-43.20	4815	20231026	16.30	5700	-1.75	20240105	5300	5.66	20240102	9860	-43.20	20230406	4815	16.30	20231026	3.30	N	238200	500	40 억	44941	N	N	N	N
83	20240108	110950	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5570	-40	5	-0.71	7937190	1425	7.41	5610	5630	5520	7290	3930	5610	5569.96	0.55	-145	5850	5730	5580	5460	5310	5790	5520	41	1680	500	3920	10	1	8180000	456	29.47	0.87	12	0.02	189.00	6417.00	9860	20230406	-43.51	4815	20231026	15.68	5700	-2.28	20240105	5300	5.09	20240102	9860	-43.51	20230406	4815	15.68	20231026	3.30	N	238200	500	40 억	44941	N	N	N	N
84	20240108	100950	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5520	-90	5	-1.60	7224860	1297	6.74	5610	5630	5520	7290	3930	5610	5570.44	0.55	-121	5850	5730	5580	5460	5310	5790	5520	41	1680	500	3920	10	1	8180000	452	29.21	0.86	12	0.02	189.00	6417.00	9860	20230406	-44.02	4815	20231026	14.64	5700	-3.16	20240105	5300	4.15	20240102	9860	-44.02	20230406	4815	14.64	20231026	3.30	N	238200	500	40 억	44941	N	N	N	N
85	20240108	090948	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5630	20	2	0.36	2401460	428	2.23	5610	5630	5610	7290	3930	5610	5610.89	0.55	-403	5850	5730	5580	5460	5310	5790	5520	41	1680	500	3920	10	1	8180000	461	29.79	0.88	12	0.01	189.00	6417.00	9860	20230406	-42.90	4815	20231026	16.93	5700	-1.23	20240105	5300	6.23	20240102	9860	-42.90	20230406	4815	16.93	20231026	3.30	N	238200	500	40 억	44941	N	N	N	N
86	20240105	160948	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5610	170	2	3.12	107107590	19231	190.50	5440	5700	5430	7070	3810	5440	5568.99	0.54	1088	5640	5540	5490	5390	5340	5515	5365	41	1630	500	3800	10	1	8180000	459	29.68	0.87	12	0.24	189.00	6417.00	9860	20230406	-43.10	4815	20231026	16.51	5700	-1.58	20240105	5300	5.85	20240102	9860	-43.10	20230406	4815	16.51	20231026	3.29	N	238200	500	40 억	43853	N	N	N	N
87	20240105	150949	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5560	120	2	2.21	104679080	18798	186.21	5440	5700	5430	7070	3810	5440	5568.63	0.54	1094	5640	5540	5490	5390	5340	5515	5365	41	1630	500	3800	10	1	8180000	455	29.42	0.87	12	0.23	189.00	6417.00	9860	20230406	-43.61	4815	20231026	15.47	5700	-2.46	20240105	5300	4.91	20240102	9860	-43.61	20230406	4815	15.47	20231026	3.29	N	238200	500	40 억	43853	N	N	N	N
88	20240105	140946	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5600	160	2	2.94	77784480	13935	138.04	5440	5700	5430	7070	3810	5440	5581.95	0.54	569	5640	5540	5490	5390	5340	5515	5365	41	1630	500	3800	10	1	8180000	458	29.63	0.87	12	0.17	189.00	6417.00	9860	20230406	-43.20	4815	20231026	16.30	5700	-1.75	20240105	5300	5.66	20240102	9860	-43.20	20230406	4815	16.30	20231026	3.29	N	238200	500	40 억	43853	N	N	N	N
89	20240105	130948	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5570	130	2	2.39	72090020	12915	127.93	5440	5700	5430	7070	3810	5440	5581.88	0.54	567	5640	5540	5490	5390	5340	5515	5365	41	1630	500	3800	10	1	8180000	456	29.47	0.87	12	0.16	189.00	6417.00	9860	20230406	-43.51	4815	20231026	15.68	5700	-2.28	20240105	5300	5.09	20240102	9860	-43.51	20230406	4815	15.68	20231026	3.29	N	238200	500	40 억	43853	N	N	N	N
90	20240105	120948	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5650	210	2	3.86	58638150	10519	104.20	5440	5700	5430	7070	3810	5440	5574.50	0.54	364	5640	5540	5490	5390	5340	5515	5365	41	1630	500	3800	10	1	8180000	462	29.89	0.88	12	0.13	189.00	6417.00	9860	20230406	-42.70	4815	20231026	17.34	5700	-0.88	20240105	5300	6.60	20240102	9860	-42.70	20230406	4815	17.34	20231026	3.29	N	238200	500	40 억	43853	N	N	N	N
91	20240105	110945	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5620	180	2	3.31	48407450	8704	86.22	5440	5700	5430	7070	3810	5440	5561.52	0.54	274	5640	5540	5490	5390	5340	5515	5365	41	1630	500	3800	10	1	8180000	460	29.74	0.88	12	0.11	189.00	6417.00	9860	20230406	-43.00	4815	20231026	16.72	5700	-1.40	20240105	5300	6.04	20240102	9860	-43.00	20230406	4815	16.72	20231026	3.29	N	238200	500	40 억	43853	N	N	N	N
92	20240105	100949	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5530	90	2	1.65	15953950	2896	28.69	5440	5540	5430	7070	3810	5440	5508.96	0.54	-30	5640	5540	5490	5390	5340	5515	5365	41	1630	500	3800	10	1	8180000	452	29.26	0.86	12	0.04	189.00	6417.00	9860	20230406	-43.91	4815	20231026	14.85	5660	-2.30	20240103	5300	4.34	20240102	9860	-43.91	20230406	4815	14.85	20231026	3.29	N	238200	500	40 억	43853	N	N	N	N
93	20240105	090946	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5440	0	3	0.00	837750	154	1.53	5440	5450	5430	7070	3810	5440	5439.94	0.54	-2	5640	5540	5490	5390	5340	5515	5365	41	1630	500	3800	10	1	8180000	445	28.78	0.85	12	0.00	189.00	6417.00	9860	20230406	-44.83	4815	20231026	12.98	5660	-3.89	20240103	5300	2.64	20240102	9860	-44.83	20230406	4815	12.98	20231026	3.29	N	238200	500	40 억	43853	N	N	N	N
94	20240104	160943	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5440	-160	5	-2.86	54793210	9963	79.26	5550	5590	5440	7280	3920	5600	5499.67	0.54	-192	5753	5676	5583	5506	5413	5715	5545	41	1680	500	3920	10	1	8180000	445	28.78	0.85	12	0.12	189.00	6417.00	9860	20230406	-44.83	4815	20231026	12.98	5660	-3.89	20240103	5300	2.64	20240102	9860	-44.83	20230406	4815	12.98	20231026	3.25	N	238200	500	40 억	44040	N	N	N	N
95	20240104	150945	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5460	-140	5	-2.50	53272890	9684	77.04	5550	5590	5440	7280	3920	5600	5501.12	0.54	-172	5753	5676	5583	5506	5413	5715	5545	41	1680	500	3920	10	1	8180000	447	28.89	0.85	12	0.12	189.00	6417.00	9860	20230406	-44.62	4815	20231026	13.40	5660	-3.53	20240103	5300	3.02	20240102	9860	-44.62	20230406	4815	13.40	20231026	3.25	N	238200	500	40 억	44040	N	N	N	N
96	20240104	140946	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5490	-110	5	-1.96	48196410	8757	69.67	5550	5590	5440	7280	3920	5600	5503.76	0.54	-165	5753	5676	5583	5506	5413	5715	5545	41	1680	500	3920	10	1	8180000	449	29.05	0.86	12	0.11	189.00	6417.00	9860	20230406	-44.32	4815	20231026	14.02	5660	-3.00	20240103	5300	3.58	20240102	9860	-44.32	20230406	4815	14.02	20231026	3.25	N	238200	500	40 억	44040	N	N	N	N
97	20240104	130945	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5450	-150	5	-2.68	36248570	6567	52.24	5550	5590	5440	7280	3920	5600	5519.81	0.54	-162	5753	5676	5583	5506	5413	5715	5545	41	1680	500	3920	10	1	8180000	446	28.84	0.85	12	0.08	189.00	6417.00	9860	20230406	-44.73	4815	20231026	13.19	5660	-3.71	20240103	5300	2.83	20240102	9860	-44.73	20230406	4815	13.19	20231026	3.25	N	238200	500	40 억	44040	N	N	N	N
98	20240104	120943	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5510	-90	5	-1.61	29436220	5323	42.35	5550	5590	5510	7280	3920	5600	5530.01	0.54	-285	5753	5676	5583	5506	5413	5715	5545	41	1680	500	3920	10	1	8180000	451	29.15	0.86	12	0.07	189.00	6417.00	9860	20230406	-44.12	4815	20231026	14.43	5660	-2.65	20240103	5300	3.96	20240102	9860	-44.12	20230406	4815	14.43	20231026	3.25	N	238200	500	40 억	44040	N	N	N	N
99	20240104	110942	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5530	-70	5	-1.25	24494540	4427	35.22	5550	5590	5520	7280	3920	5600	5532.99	0.54	-285	5753	5676	5583	5506	5413	5715	5545	41	1680	500	3920	10	1	8180000	452	29.26	0.86	12	0.05	189.00	6417.00	9860	20230406	-43.91	4815	20231026	14.85	5660	-2.30	20240103	5300	4.34	20240102	9860	-43.91	20230406	4815	14.85	20231026	3.25	N	238200	500	40 억	44040	N	N	N	N
100	20240104	100942	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5580	-20	5	-0.36	5736550	1033	8.22	5550	5590	5540	7280	3920	5600	5553.29	0.54	-23	5753	5676	5583	5506	5413	5715	5545	41	1680	500	3920	10	1	8180000	456	29.52	0.87	12	0.01	189.00	6417.00	9860	20230406	-43.41	4815	20231026	15.89	5660	-1.41	20240103	5300	5.28	20240102	9860	-43.41	20230406	4815	15.89	20231026	3.25	N	238200	500	40 억	44040	N	N	N	N
101	20240104	090946	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5590	-10	5	-0.18	573900	103	0.82	5550	5590	5550	7280	3920	5600	5571.84	0.54	-22	5753	5676	5583	5506	5413	5715	5545	41	1680	500	3920	10	1	8180000	457	29.58	0.87	12	0.00	189.00	6417.00	9860	20230406	-43.31	4815	20231026	16.10	5660	-1.24	20240103	5300	5.47	20240102	9860	-43.31	20230406	4815	16.10	20231026	3.25	N	238200	500	40 억	44040	N	N	N	N
102	20240103	160941	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5600	50	2	0.90	70163040	12568	38.98	5490	5660	5490	7210	3890	5550	5582.67	0.53	384	5770	5660	5480	5370	5190	5715	5425	41	1660	500	3880	10	1	8180000	458	29.63	0.87	12	0.15	189.00	6417.00	9860	20230406	-43.20	4815	20231026	16.30	5660	-1.06	20240103	5300	5.66	20240102	9860	-43.20	20230406	4815	16.30	20231026	3.24	N	238200	500	40 억	43656	N	N	N	N
103	20240103	150939	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5560	10	2	0.18	66808700	11967	37.11	5490	5660	5490	7210	3890	5550	5582.74	0.53	378	5770	5660	5480	5370	5190	5715	5425	41	1660	500	3880	10	1	8180000	455	29.42	0.87	12	0.15	189.00	6417.00	9860	20230406	-43.61	4815	20231026	15.47	5660	-1.77	20240103	5300	4.91	20240102	9860	-43.61	20230406	4815	15.47	20231026	3.24	N	238200	500	40 억	43656	N	N	N	N
104	20240103	140937	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5580	30	2	0.54	46453820	8306	25.76	5490	5660	5490	7210	3890	5550	5592.80	0.53	206	5770	5660	5480	5370	5190	5715	5425	41	1660	500	3880	10	1	8180000	456	29.52	0.87	12	0.10	189.00	6417.00	9860	20230406	-43.41	4815	20231026	15.89	5660	-1.41	20240103	5300	5.28	20240102	9860	-43.41	20230406	4815	15.89	20231026	3.24	N	238200	500	40 억	43656	N	N	N	N
105	20240103	130939	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5610	60	2	1.08	34015810	6091	18.89	5490	5640	5490	7210	3890	5550	5584.60	0.53	44	5770	5660	5480	5370	5190	5715	5425	41	1660	500	3880	10	1	8180000	459	29.68	0.87	12	0.07	189.00	6417.00	9860	20230406	-43.10	4815	20231026	16.51	5640	-0.53	20240103	5300	5.85	20240102	9860	-43.10	20230406	4815	16.51	20231026	3.24	N	238200	500	40 억	43656	N	N	N	N
106	20240103	120943	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5630	80	2	1.44	30819670	5521	17.12	5490	5630	5490	7210	3890	5550	5582.26	0.53	24	5770	5660	5480	5370	5190	5715	5425	41	1660	500	3880	10	1	8180000	461	29.79	0.88	12	0.07	189.00	6417.00	9860	20230406	-42.90	4815	20231026	16.93	5630	0.00	20240103	5300	6.23	20240102	9860	-42.90	20230406	4815	16.93	20231026	3.24	N	238200	500	40 억	43656	N	N	N	N
107	20240103	110938	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5600	50	2	0.90	16065940	2887	8.95	5490	5620	5490	7210	3890	5550	5564.93	0.53	-29	5770	5660	5480	5370	5190	5715	5425	41	1660	500	3880	10	1	8180000	458	29.63	0.87	12	0.04	189.00	6417.00	9860	20230406	-43.20	4815	20231026	16.30	5620	-0.36	20240103	5300	5.66	20240102	9860	-43.20	20230406	4815	16.30	20231026	3.24	N	238200	500	40 억	43656	N	N	N	N
108	20240103	100939	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5500	-50	5	-0.90	2655960	482	1.49	5490	5550	5490	7210	3890	5550	5510.29	0.53	-19	5770	5660	5480	5370	5190	5715	5425	41	1660	500	3880	10	1	8180000	450	29.10	0.86	12	0.01	189.00	6417.00	9860	20230406	-44.22	4815	20231026	14.23	5590	-1.61	20240102	5300	3.77	20240102	9860	-44.22	20230406	4815	14.23	20231026	3.24	N	238200	500	40 억	43656	N	N	N	N
109	20240103	090939	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5500	-50	5	-0.90	1859140	337	1.05	5490	5550	5490	7210	3890	5550	5516.74	0.53	-27	5770	5660	5480	5370	5190	5715	5425	41	1660	500	3880	10	1	8180000	450	29.10	0.86	12	0.00	189.00	6417.00	9860	20230406	-44.22	4815	20231026	14.23	5590	-1.61	20240102	5300	3.77	20240102	9860	-44.22	20230406	4815	14.23	20231026	3.24	N	238200	500	40 억	43656	N	N	N	N
110	20240102	160936	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5550	180	2	3.35	177139620	32245	244.84	5300	5590	5300	6980	3760	5370	5493.55	0.52	898	5530	5450	5350	5270	5170	5490	5310	41	1610	500	3750	10	1	8180000	454	29.37	0.86	12	0.39	189.00	6417.00	9860	20230406	-43.71	4815	20231026	15.26	5590	-0.72	20240102	5300	4.72	20240102	9860	-43.71	20230406	4815	15.26	20231026	3.25	N	238200	500	40 억	42758	N	N	N	N
111	20240102	150936	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5530	160	2	2.98	170772390	31095	236.10	5300	5590	5300	6980	3760	5370	5491.96	0.52	832	5530	5450	5350	5270	5170	5490	5310	41	1610	500	3750	10	1	8180000	452	29.26	0.86	12	0.38	189.00	6417.00	9860	20230406	-43.91	4815	20231026	14.85	5590	-1.07	20240102	5300	4.34	20240102	9860	-43.91	20230406	4815	14.85	20231026	3.25	N	238200	500	40 억	42758	N	N	N	N
112	20240102	140937	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5570	200	2	3.72	159988000	29141	221.27	5300	5590	5300	6980	3760	5370	5490.13	0.52	286	5530	5450	5350	5270	5170	5490	5310	41	1610	500	3750	10	1	8180000	456	29.47	0.87	12	0.36	189.00	6417.00	9860	20230406	-43.51	4815	20231026	15.68	5590	-0.36	20240102	5300	5.09	20240102	9860	-43.51	20230406	4815	15.68	20231026	3.25	N	238200	500	40 억	42758	N	N	N	N
113	20240102	130932	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5550	180	2	3.35	119544520	21835	165.79	5300	5590	5300	6980	3760	5370	5474.90	0.52	123	5530	5450	5350	5270	5170	5490	5310	41	1610	500	3750	10	1	8180000	454	29.37	0.86	12	0.27	189.00	6417.00	9860	20230406	-43.71	4815	20231026	15.26	5590	-0.72	20240102	5300	4.72	20240102	9860	-43.71	20230406	4815	15.26	20231026	3.25	N	238200	500	40 억	42758	N	N	N	N
114	20240102	120930	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5440	70	2	1.30	89343510	16331	124.00	5300	5590	5300	6980	3760	5370	5470.79	0.52	-377	5530	5450	5350	5270	5170	5490	5310	41	1610	500	3750	10	1	8180000	445	28.78	0.85	12	0.20	189.00	6417.00	9860	20230406	-44.83	4815	20231026	12.98	5590	-2.68	20240102	5300	2.64	20240102	9860	-44.83	20230406	4815	12.98	20231026	3.25	N	238200	500	40 억	42758	N	N	N	N
115	20240102	110930	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5440	70	2	1.30	77986560	14247	108.18	5300	5590	5300	6980	3760	5370	5473.89	0.52	-676	5530	5450	5350	5270	5170	5490	5310	41	1610	500	3750	10	1	8180000	445	28.78	0.85	12	0.17	189.00	6417.00	9860	20230406	-44.83	4815	20231026	12.98	5590	-2.68	20240102	5300	2.64	20240102	9860	-44.83	20230406	4815	12.98	20231026	3.25	N	238200	500	40 억	42758	N	N	N	N
116	20240102	100922	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5510	140	2	2.61	9975390	1834	13.93	5300	5550	5300	6980	3760	5370	5439.14	0.52	-423	5530	5450	5350	5270	5170	5490	5310	41	1610	500	3750	10	1	8180000	451	29.15	0.86	12	0.02	189.00	6417.00	9860	20230406	-44.12	4815	20231026	14.43	5550	-0.72	20240102	5300	3.96	20240102	9860	-44.12	20230406	4815	14.43	20231026	3.25	N	238200	500	40 억	42758	N	N	N	N
117	20240102	090910	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5370	0	3	0.00	0	0	0.00	0	0	0	6980	3760	5370	0.00	0.52	0	5530	5450	5350	5270	5170	5490	5310	41	1610	500	3750	10	1	8180000	439	28.41	0.84	12	0.00	189.00	6417.00	9860	20230406	-45.54	4815	20231026	11.53	0	0.00	0	0	0.00	0	9860	-45.54	20230406	4815	11.53	20231026	3.25	N	238200	500	40 억	42758	N	N	N	N

48 KiB Raw Blame History

48 KiB

Raw Blame History