KissMeData/276730/price/prices-20240101.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

47 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	121103	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	911	0	3	0.00	66615689	73125	33.43	911	919	906	1184	638	911	910.98	0.05	16610	941	925	915	899	889	921	895	292	273	500	670	1	1	58334091	531	-2.11	1.74	12	0.13	-432.00	524.00	2080	20230412	-56.20	905	20240122	0.66	1045	-12.82	20240109	905	0.66	20240122	2080	-56.20	20230412	905	0.66	20240122	0.01	N	276730	500	291 억	29979	N	N	N	N
3	20240123	111059	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	914	3	2	0.33	50646309	55631	25.43	911	919	906	1184	638	911	910.40	0.05	15216	941	925	915	899	889	921	895	292	273	500	670	1	1	58334091	533	-2.12	1.74	12	0.10	-432.00	524.00	2080	20230412	-56.06	905	20240122	0.99	1045	-12.54	20240109	905	0.99	20240122	2080	-56.06	20230412	905	0.99	20240122	0.01	N	276730	500	291 억	29979	N	N	N	N
4	20240123	101100	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	918	7	2	0.77	40112658	44100	20.16	911	919	906	1184	638	911	909.58	0.05	13948	941	925	915	899	889	921	895	292	273	500	670	1	1	58334091	536	-2.12	1.75	12	0.08	-432.00	524.00	2080	20230412	-55.87	905	20240122	1.44	1045	-12.15	20240109	905	1.44	20240122	2080	-55.87	20230412	905	1.44	20240122	0.01	N	276730	500	291 억	29979	N	N	N	N
5	20240123	091100	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	907	-4	5	-0.44	2849515	3133	1.43	911	912	907	1184	638	911	909.52	0.05	-2482	941	925	915	899	889	921	895	292	273	500	670	1	1	58334091	529	-2.10	1.73	12	0.01	-432.00	524.00	2080	20230412	-56.39	905	20240122	0.22	1045	-13.21	20240109	905	0.22	20240122	2080	-56.39	20230412	905	0.22	20240122	0.01	N	276730	500	291 억	29979	N	N	N	N
6	20240119	161053	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	932	2	2	0.22	95984663	102438	76.67	930	945	922	1209	651	930	937.00	0.08	7798	942	936	926	920	910	939	923	292	279	500	680	1	1	58334091	544	-2.16	1.78	12	0.18	-432.00	524.00	2080	20230412	-55.19	916	20240118	1.75	1045	-10.81	20240109	916	1.75	20240118	2080	-55.19	20230412	916	1.75	20240118	0.01	N	276730	500	291 억	49168	N	N	N	N
7	20240119	151056	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	932	2	2	0.22	91676598	97813	73.21	930	945	922	1209	651	930	937.26	0.08	7793	942	936	926	920	910	939	923	292	279	500	680	1	1	58334091	544	-2.16	1.78	12	0.17	-432.00	524.00	2080	20230412	-55.19	916	20240118	1.75	1045	-10.81	20240109	916	1.75	20240118	2080	-55.19	20230412	916	1.75	20240118	0.01	N	276730	500	291 억	49168	N	N	N	N
8	20240119	141053	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	937	7	2	0.75	80293292	85614	64.08	930	945	922	1209	651	930	937.85	0.08	11194	942	936	926	920	910	939	923	292	279	500	680	1	1	58334091	547	-2.17	1.79	12	0.15	-432.00	524.00	2080	20230412	-54.95	916	20240118	2.29	1045	-10.33	20240109	916	2.29	20240118	2080	-54.95	20230412	916	2.29	20240118	0.01	N	276730	500	291 억	49168	N	N	N	N
9	20240119	131054	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	940	10	2	1.08	65629184	69947	52.35	930	945	922	1209	651	930	938.27	0.08	12234	942	936	926	920	910	939	923	292	279	500	680	1	1	58334091	548	-2.18	1.79	12	0.12	-432.00	524.00	2080	20230412	-54.81	916	20240118	2.62	1045	-10.05	20240109	916	2.62	20240118	2080	-54.81	20230412	916	2.62	20240118	0.01	N	276730	500	291 억	49168	N	N	N	N
10	20240119	121059	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	942	12	2	1.29	49296390	52589	39.36	930	945	922	1209	651	930	937.39	0.08	21817	942	936	926	920	910	939	923	292	279	500	680	1	1	58334091	550	-2.18	1.80	12	0.09	-432.00	524.00	2080	20230412	-54.71	916	20240118	2.84	1045	-9.86	20240109	916	2.84	20240118	2080	-54.71	20230412	916	2.84	20240118	0.01	N	276730	500	291 억	49168	N	N	N	N
11	20240119	111057	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	938	8	2	0.86	42231031	45075	33.74	930	945	922	1209	651	930	936.91	0.08	22823	942	936	926	920	910	939	923	292	279	500	680	1	1	58334091	547	-2.17	1.79	12	0.08	-432.00	524.00	2080	20230412	-54.90	916	20240118	2.40	1045	-10.24	20240109	916	2.40	20240118	2080	-54.90	20230412	916	2.40	20240118	0.01	N	276730	500	291 억	49168	N	N	N	N
12	20240119	101101	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	939	9	2	0.97	21434971	22956	17.18	930	939	922	1209	651	930	933.74	0.08	15417	942	936	926	920	910	939	923	292	279	500	680	1	1	58334091	548	-2.17	1.79	12	0.04	-432.00	524.00	2080	20230412	-54.86	916	20240118	2.51	1045	-10.14	20240109	916	2.51	20240118	2080	-54.86	20230412	916	2.51	20240118	0.01	N	276730	500	291 억	49168	N	N	N	N
13	20240119	091054	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	933	3	2	0.32	8560129	9196	6.88	930	935	922	1209	651	930	930.85	0.08	5959	942	936	926	920	910	939	923	292	279	500	680	1	1	58334091	544	-2.16	1.78	12	0.02	-432.00	524.00	2080	20230412	-55.14	916	20240118	1.86	1045	-10.72	20240109	916	1.86	20240118	2080	-55.14	20230412	916	1.86	20240118	0.01	N	276730	500	291 억	49168	N	N	N	N
14	20240118	161052	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	930	5	2	0.54	123661714	133442	30.03	916	932	916	1202	648	925	926.71	0.09	-4539	990	957	939	906	888	948	897	292	277	500	680	1	1	58334091	543	-2.15	1.77	12	0.23	-432.00	524.00	2080	20230412	-55.29	916	20240118	1.53	1045	-11.00	20240109	916	1.53	20240118	2080	-55.29	20230412	916	1.53	20240118	0.01	N	276730	500	291 억	53707	N	N	N	N
15	20240118	151052	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	925	0	3	0.00	119643645	129113	29.05	916	932	916	1202	648	925	926.66	0.09	-4536	990	957	939	906	888	948	897	292	277	500	680	1	1	58334091	540	-2.14	1.77	12	0.22	-432.00	524.00	2080	20230412	-55.53	916	20240118	0.98	1045	-11.48	20240109	916	0.98	20240118	2080	-55.53	20230412	916	0.98	20240118	0.01	N	276730	500	291 억	53707	N	N	N	N
16	20240118	141053	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	925	0	3	0.00	109533787	118184	26.60	916	932	916	1202	648	925	926.81	0.09	-4536	990	957	939	906	888	948	897	292	277	500	680	1	1	58334091	540	-2.14	1.77	12	0.20	-432.00	524.00	2080	20230412	-55.53	916	20240118	0.98	1045	-11.48	20240109	916	0.98	20240118	2080	-55.53	20230412	916	0.98	20240118	0.01	N	276730	500	291 억	53707	N	N	N	N
17	20240118	131050	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	928	3	2	0.32	89184416	96219	21.65	916	932	916	1202	648	925	926.89	0.09	1376	990	957	939	906	888	948	897	292	277	500	680	1	1	58334091	541	-2.15	1.77	12	0.16	-432.00	524.00	2080	20230412	-55.38	916	20240118	1.31	1045	-11.20	20240109	916	1.31	20240118	2080	-55.38	20230412	916	1.31	20240118	0.01	N	276730	500	291 억	53707	N	N	N	N
18	20240118	121054	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	926	1	2	0.11	73649497	79490	17.89	916	932	916	1202	648	925	926.53	0.09	1481	990	957	939	906	888	948	897	292	277	500	680	1	1	58334091	540	-2.14	1.77	12	0.14	-432.00	524.00	2080	20230412	-55.48	916	20240118	1.09	1045	-11.39	20240109	916	1.09	20240118	2080	-55.48	20230412	916	1.09	20240118	0.01	N	276730	500	291 억	53707	N	N	N	N
19	20240118	111053	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	931	6	2	0.65	55190029	59584	13.41	916	932	916	1202	648	925	926.26	0.09	2637	990	957	939	906	888	948	897	292	277	500	680	1	1	58334091	543	-2.16	1.78	12	0.10	-432.00	524.00	2080	20230412	-55.24	916	20240118	1.64	1045	-10.91	20240109	916	1.64	20240118	2080	-55.24	20230412	916	1.64	20240118	0.01	N	276730	500	291 억	53707	N	N	N	N
20	20240118	101049	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	929	4	2	0.43	40611170	43897	9.88	916	930	916	1202	648	925	925.15	0.09	2654	990	957	939	906	888	948	897	292	277	500	680	1	1	58334091	542	-2.15	1.77	12	0.08	-432.00	524.00	2080	20230412	-55.34	916	20240118	1.42	1045	-11.10	20240109	916	1.42	20240118	2080	-55.34	20230412	916	1.42	20240118	0.01	N	276730	500	291 억	53707	N	N	N	N
21	20240118	091051	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	923	-2	5	-0.22	19558587	21204	4.77	916	927	916	1202	648	925	922.40	0.09	-3980	990	957	939	906	888	948	897	292	277	500	680	1	1	58334091	538	-2.14	1.76	12	0.04	-432.00	524.00	2080	20230412	-55.62	916	20240118	0.76	1045	-11.67	20240109	916	0.76	20240118	2080	-55.62	20230412	916	0.76	20240118	0.01	N	276730	500	291 억	53707	N	N	N	N
22	20240117	161048	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	925	-40	5	-4.15	412114129	440679	219.40	972	972	921	1254	676	965	935.21	0.14	-29304	991	977	971	957	951	975	955	292	289	500	710	1	1	58334091	540	-2.14	1.77	12	0.76	-432.00	524.00	2080	20230412	-55.53	921	20240117	0.43	1045	-11.48	20240109	921	0.43	20240117	2080	-55.53	20230412	921	0.43	20240117	0.01	N	276730	500	291 억	83006	N	N	N	N
23	20240117	151051	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	922	-43	5	-4.46	398306047	425721	211.96	972	972	921	1254	676	965	935.60	0.14	-29187	991	977	971	957	951	975	955	292	289	500	710	1	1	58334091	538	-2.13	1.76	12	0.73	-432.00	524.00	2080	20230412	-55.67	921	20240117	0.11	1045	-11.77	20240109	921	0.11	20240117	2080	-55.67	20230412	921	0.11	20240117	0.01	N	276730	500	291 억	83006	N	N	N	N
24	20240117	141048	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	922	-43	5	-4.46	351656314	375251	186.83	972	972	922	1254	676	965	937.12	0.14	-28623	991	977	971	957	951	975	955	292	289	500	710	1	1	58334091	538	-2.13	1.76	12	0.64	-432.00	524.00	2080	20230412	-55.67	922	20240117	0.00	1045	-11.77	20240109	922	0.00	20240117	2080	-55.67	20230412	922	0.00	20240117	0.01	N	276730	500	291 억	83006	N	N	N	N
25	20240117	131048	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	925	-40	5	-4.15	297375511	316694	157.67	972	972	925	1254	676	965	939.00	0.14	-16638	991	977	971	957	951	975	955	292	289	500	710	1	1	58334091	540	-2.14	1.77	12	0.54	-432.00	524.00	2080	20230412	-55.53	925	20240117	0.00	1045	-11.48	20240109	925	0.00	20240117	2080	-55.53	20230412	925	0.00	20240117	0.01	N	276730	500	291 억	83006	N	N	N	N
26	20240117	121051	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	932	-33	5	-3.42	243065104	258152	128.53	972	972	927	1254	676	965	941.56	0.14	-5897	991	977	971	957	951	975	955	292	289	500	710	1	1	58334091	544	-2.16	1.78	12	0.44	-432.00	524.00	2080	20230412	-55.19	927	20240117	0.54	1045	-10.81	20240109	927	0.54	20240117	2080	-55.19	20230412	927	0.54	20240117	0.01	N	276730	500	291 억	83006	N	N	N	N
27	20240117	111052	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	936	-29	5	-3.01	202414337	214448	106.77	972	972	928	1254	676	965	943.89	0.14	11426	991	977	971	957	951	975	955	292	289	500	710	1	1	58334091	546	-2.17	1.79	12	0.37	-432.00	524.00	2080	20230412	-55.00	928	20240117	0.86	1045	-10.43	20240109	928	0.86	20240117	2080	-55.00	20230412	928	0.86	20240117	0.01	N	276730	500	291 억	83006	N	N	N	N
28	20240117	101049	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	939	-26	5	-2.69	150804348	159114	79.22	972	972	936	1254	676	965	947.78	0.14	-7095	991	977	971	957	951	975	955	292	289	500	710	1	1	58334091	548	-2.17	1.79	12	0.27	-432.00	524.00	2080	20230412	-54.86	936	20240117	0.32	1045	-10.14	20240109	936	0.32	20240117	2080	-54.86	20230412	936	0.32	20240117	0.01	N	276730	500	291 억	83006	N	N	N	N
29	20240117	091051	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	957	-8	5	-0.83	16904345	17603	8.76	972	972	955	1254	676	965	960.31	0.14	-8814	991	977	971	957	951	975	955	292	289	500	710	1	1	58334091	558	-2.22	1.83	12	0.03	-432.00	524.00	2080	20230412	-53.99	955	20240117	0.21	1045	-8.42	20240109	955	0.21	20240117	2080	-53.99	20230412	955	0.21	20240117	0.01	N	276730	500	291 억	83006	N	N	N	N
30	20240116	161046	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	965	-23	5	-2.33	192201955	198070	151.38	983	985	965	1284	692	988	970.47	0.21	-38661	1007	997	986	976	965	992	971	292	296	500	730	1	1	58334091	563	-2.23	1.84	12	0.34	-432.00	524.00	2080	20230412	-53.61	956	20231113	0.94	1045	-7.66	20240109	965	0.00	20240116	2080	-53.61	20230412	956	0.94	20231113	0.01	N	276730	500	291 억	121632	N	N	N	N
31	20240116	151044	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	966	-22	5	-2.23	174935840	180188	137.72	983	985	965	1284	692	988	970.85	0.21	-37328	1007	997	986	976	965	992	971	292	296	500	730	1	1	58334091	564	-2.24	1.84	12	0.31	-432.00	524.00	2080	20230412	-53.56	956	20231113	1.05	1045	-7.56	20240109	965	0.10	20240116	2080	-53.56	20230412	956	1.05	20231113	0.01	N	276730	500	291 억	121632	N	N	N	N
32	20240116	141047	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	968	-20	5	-2.02	158143937	162816	124.44	983	985	965	1284	692	988	971.30	0.21	-32863	1007	997	986	976	965	992	971	292	296	500	730	1	1	58334091	565	-2.24	1.85	12	0.28	-432.00	524.00	2080	20230412	-53.46	956	20231113	1.26	1045	-7.37	20240109	965	0.31	20240116	2080	-53.46	20230412	956	1.26	20231113	0.01	N	276730	500	291 억	121632	N	N	N	N
33	20240116	131049	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	970	-18	5	-1.82	109835400	112866	86.26	983	985	965	1284	692	988	973.15	0.21	-24869	1007	997	986	976	965	992	971	292	296	500	730	1	1	58334091	566	-2.25	1.85	12	0.19	-432.00	524.00	2080	20230412	-53.37	956	20231113	1.46	1045	-7.18	20240109	965	0.52	20240116	2080	-53.37	20230412	956	1.46	20231113	0.01	N	276730	500	291 억	121632	N	N	N	N
34	20240116	121046	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	972	-16	5	-1.62	96780488	99409	75.98	983	985	965	1284	692	988	973.56	0.21	-23836	1007	997	986	976	965	992	971	292	296	500	730	1	1	58334091	567	-2.25	1.85	12	0.17	-432.00	524.00	2080	20230412	-53.27	956	20231113	1.67	1045	-6.99	20240109	965	0.73	20240116	2080	-53.27	20230412	956	1.67	20231113	0.01	N	276730	500	291 억	121632	N	N	N	N
35	20240116	111045	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	971	-17	5	-1.72	92776445	95292	72.83	983	985	965	1284	692	988	973.60	0.21	-21900	1007	997	986	976	965	992	971	292	296	500	730	1	1	58334091	566	-2.25	1.85	12	0.16	-432.00	524.00	2080	20230412	-53.32	956	20231113	1.57	1045	-7.08	20240109	965	0.62	20240116	2080	-53.32	20230412	956	1.57	20231113	0.01	N	276730	500	291 억	121632	N	N	N	N
36	20240116	101044	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	973	-15	5	-1.52	64039829	65632	50.16	983	985	965	1284	692	988	975.74	0.21	-18947	1007	997	986	976	965	992	971	292	296	500	730	1	1	58334091	568	-2.25	1.86	12	0.11	-432.00	524.00	2080	20230412	-53.22	956	20231113	1.78	1045	-6.89	20240109	965	0.83	20240116	2080	-53.22	20230412	956	1.78	20231113	0.01	N	276730	500	291 억	121632	N	N	N	N
37	20240116	091043	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	984	-4	5	-0.40	5005966	5100	3.90	983	985	977	1284	692	988	981.56	0.21	-914	1007	997	986	976	965	992	971	292	296	500	730	1	1	58334091	574	-2.28	1.88	12	0.01	-432.00	524.00	2080	20230412	-52.69	956	20231113	2.93	1045	-5.84	20240109	966	1.86	20240103	2080	-52.69	20230412	956	2.93	20231113	0.01	N	276730	500	291 억	121632	N	N	N	N
38	20240115	161043	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	988	0	3	0.00	127084269	129256	117.12	996	996	975	1284	692	988	983.19	0.20	3651	1008	997	991	980	974	995	978	291	296	500	730	1	1	58274091	576	-2.29	1.89	12	0.22	-432.00	524.00	2080	20230412	-52.50	956	20231113	3.35	1045	-5.45	20240109	966	2.28	20240103	2080	-52.50	20230412	956	3.35	20231113	0.01	N	276730	500	291 억	116532	N	N	N	N
39	20240115	151043	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	984	-4	5	-0.40	122956797	125068	113.32	996	996	975	1284	692	988	983.12	0.20	3789	1008	997	991	980	974	995	978	291	296	500	730	1	1	58274091	573	-2.28	1.88	12	0.21	-432.00	524.00	2080	20230412	-52.69	956	20231113	2.93	1045	-5.84	20240109	966	1.86	20240103	2080	-52.69	20230412	956	2.93	20231113	0.01	N	276730	500	291 억	116532	N	N	N	N
40	20240115	141043	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	988	0	3	0.00	114071939	116049	105.15	996	996	975	1284	692	988	982.96	0.20	4479	1008	997	991	980	974	995	978	291	296	500	730	1	1	58274091	576	-2.29	1.89	12	0.20	-432.00	524.00	2080	20230412	-52.50	956	20231113	3.35	1045	-5.45	20240109	966	2.28	20240103	2080	-52.50	20230412	956	3.35	20231113	0.01	N	276730	500	291 억	116532	N	N	N	N
41	20240115	131042	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	983	-5	5	-0.51	96652080	98372	89.13	996	996	975	1284	692	988	982.52	0.20	6094	1008	997	991	980	974	995	978	291	296	500	730	1	1	58274091	573	-2.28	1.88	12	0.17	-432.00	524.00	2080	20230412	-52.74	956	20231113	2.82	1045	-5.93	20240109	966	1.76	20240103	2080	-52.74	20230412	956	2.82	20231113	0.01	N	276730	500	291 억	116532	N	N	N	N
42	20240115	121042	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	983	-5	5	-0.51	89436522	91021	82.47	996	996	975	1284	692	988	982.59	0.20	6256	1008	997	991	980	974	995	978	291	296	500	730	1	1	58274091	573	-2.28	1.88	12	0.16	-432.00	524.00	2080	20230412	-52.74	956	20231113	2.82	1045	-5.93	20240109	966	1.76	20240103	2080	-52.74	20230412	956	2.82	20231113	0.01	N	276730	500	291 억	116532	N	N	N	N
43	20240115	111042	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	982	-6	5	-0.61	80650452	82100	74.39	996	996	975	1284	692	988	982.34	0.20	7318	1008	997	991	980	974	995	978	291	296	500	730	1	1	58274091	572	-2.27	1.87	12	0.14	-432.00	524.00	2080	20230412	-52.79	956	20231113	2.72	1045	-6.03	20240109	966	1.66	20240103	2080	-52.79	20230412	956	2.72	20231113	0.01	N	276730	500	291 억	116532	N	N	N	N
44	20240115	101038	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	979	-9	5	-0.91	67535546	68760	62.30	996	996	975	1284	692	988	982.19	0.20	10499	1008	997	991	980	974	995	978	291	296	500	730	1	1	58274091	571	-2.27	1.87	12	0.12	-432.00	524.00	2080	20230412	-52.93	956	20231113	2.41	1045	-6.32	20240109	966	1.35	20240103	2080	-52.93	20230412	956	2.41	20231113	0.01	N	276730	500	291 억	116532	N	N	N	N
45	20240115	091041	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	976	-12	5	-1.21	25149608	25578	23.18	996	996	975	1284	692	988	983.25	0.20	-4514	1008	997	991	980	974	995	978	291	296	500	730	1	1	58274091	569	-2.26	1.86	12	0.04	-432.00	524.00	2080	20230412	-53.08	956	20231113	2.09	1045	-6.60	20240109	966	1.04	20240103	2080	-53.08	20230412	956	2.09	20231113	0.01	N	276730	500	291 억	116532	N	N	N	N
46	20240112	161052	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	988	-13	5	-1.30	109382518	110354	73.03	1001	1002	985	1301	701	1001	991.20	0.23	-18908	1017	1009	998	990	979	1013	994	291	300	500	740	1	1	58274091	576	-2.29	1.89	12	0.19	-432.00	524.00	2080	20230412	-52.50	956	20231113	3.35	1045	-5.45	20240109	966	2.28	20240103	2080	-52.50	20230412	956	3.35	20231113	0.01	N	276730	500	291 억	135440	N	N	N	N
47	20240112	151039	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	991	-10	5	-1.00	103845970	104755	69.32	1001	1002	985	1301	701	1001	991.32	0.23	-18679	1017	1009	998	990	979	1013	994	291	300	500	740	1	1	58274091	577	-2.29	1.89	12	0.18	-432.00	524.00	2080	20230412	-52.36	956	20231113	3.66	1045	-5.17	20240109	966	2.59	20240103	2080	-52.36	20230412	956	3.66	20231113	0.01	N	276730	500	291 억	135440	N	N	N	N
48	20240112	141038	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	991	-10	5	-1.00	93740446	94563	62.58	1001	1002	985	1301	701	1001	991.30	0.23	-15872	1017	1009	998	990	979	1013	994	291	300	500	740	1	1	58274091	577	-2.29	1.89	12	0.16	-432.00	524.00	2080	20230412	-52.36	956	20231113	3.66	1045	-5.17	20240109	966	2.59	20240103	2080	-52.36	20230412	956	3.66	20231113	0.01	N	276730	500	291 억	135440	N	N	N	N
49	20240112	131034	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	991	-10	5	-1.00	74139445	74742	49.46	1001	1002	985	1301	701	1001	991.94	0.23	-10514	1017	1009	998	990	979	1013	994	291	300	500	740	1	1	58274091	577	-2.29	1.89	12	0.13	-432.00	524.00	2080	20230412	-52.36	956	20231113	3.66	1045	-5.17	20240109	966	2.59	20240103	2080	-52.36	20230412	956	3.66	20231113	0.01	N	276730	500	291 억	135440	N	N	N	N
50	20240112	121038	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	995	-6	5	-0.60	59609179	60107	39.78	1001	1002	985	1301	701	1001	991.72	0.23	-9574	1017	1009	998	990	979	1013	994	291	300	500	740	1	1	58274091	580	-2.30	1.90	12	0.10	-432.00	524.00	2080	20230412	-52.16	956	20231113	4.08	1045	-4.78	20240109	966	3.00	20240103	2080	-52.16	20230412	956	4.08	20231113	0.01	N	276730	500	291 억	135440	N	N	N	N
51	20240112	111034	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	992	-9	5	-0.90	55061424	55530	36.75	1001	1002	985	1301	701	1001	991.56	0.23	-9068	1017	1009	998	990	979	1013	994	291	300	500	740	1	1	58274091	578	-2.30	1.89	12	0.10	-432.00	524.00	2080	20230412	-52.31	956	20231113	3.77	1045	-5.07	20240109	966	2.69	20240103	2080	-52.31	20230412	956	3.77	20231113	0.01	N	276730	500	291 억	135440	N	N	N	N
52	20240112	101034	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	993	-8	5	-0.80	51457127	51899	34.34	1001	1002	985	1301	701	1001	991.49	0.23	-8390	1017	1009	998	990	979	1013	994	291	300	500	740	1	1	58274091	579	-2.30	1.90	12	0.09	-432.00	524.00	2080	20230412	-52.26	956	20231113	3.87	1045	-4.98	20240109	966	2.80	20240103	2080	-52.26	20230412	956	3.87	20231113	0.01	N	276730	500	291 억	135440	N	N	N	N
53	20240112	091037	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	994	-7	5	-0.70	5778616	5789	3.83	1001	1002	994	1301	701	1001	998.21	0.23	-3857	1017	1009	998	990	979	1013	994	291	300	500	740	1	1	58274091	579	-2.30	1.90	12	0.01	-432.00	524.00	2080	20230412	-52.21	956	20231113	3.97	1045	-4.88	20240109	966	2.90	20240103	2080	-52.21	20230412	956	3.97	20231113	0.01	N	276730	500	291 억	135440	N	N	N	N
54	20240111	161028	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1001	14	2	1.42	150437826	150611	130.03	987	1006	987	1283	691	987	998.85	0.20	20050	1001	994	989	982	977	991	979	291	296	500	730	1	1	58274091	583	-2.32	1.91	12	0.26	-432.00	524.00	2080	20230412	-51.88	956	20231113	4.71	1045	-4.21	20240109	966	3.62	20240103	2080	-51.88	20230412	956	4.71	20231113	0.01	N	276730	500	291 억	115390	N	N	N	N
55	20240111	151036	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	998	11	2	1.11	143818650	143991	124.32	987	1006	987	1283	691	987	998.80	0.20	17810	1001	994	989	982	977	991	979	291	296	500	730	1	1	58274091	582	-2.31	1.90	12	0.25	-432.00	524.00	2080	20230412	-52.02	956	20231113	4.39	1045	-4.50	20240109	966	3.31	20240103	2080	-52.02	20230412	956	4.39	20231113	0.01	N	276730	500	291 억	115390	N	N	N	N
56	20240111	141032	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1001	14	2	1.42	131984572	132150	114.09	987	1006	987	1283	691	987	998.75	0.20	15709	1001	994	989	982	977	991	979	291	296	500	730	1	1	58274091	583	-2.32	1.91	12	0.23	-432.00	524.00	2080	20230412	-51.88	956	20231113	4.71	1045	-4.21	20240109	966	3.62	20240103	2080	-51.88	20230412	956	4.71	20231113	0.01	N	276730	500	291 억	115390	N	N	N	N
57	20240111	131030	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	998	11	2	1.11	108184776	108365	93.56	987	1006	987	1283	691	987	998.34	0.20	17249	1001	994	989	982	977	991	979	291	296	500	730	1	1	58274091	582	-2.31	1.90	12	0.19	-432.00	524.00	2080	20230412	-52.02	956	20231113	4.39	1045	-4.50	20240109	966	3.31	20240103	2080	-52.02	20230412	956	4.39	20231113	0.01	N	276730	500	291 억	115390	N	N	N	N
58	20240111	121031	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	999	12	2	1.22	82900780	83121	71.76	987	1006	987	1283	691	987	997.35	0.20	16062	1001	994	989	982	977	991	979	291	296	500	730	1	1	58274091	582	-2.31	1.91	12	0.14	-432.00	524.00	2080	20230412	-51.97	956	20231113	4.50	1045	-4.40	20240109	966	3.42	20240103	2080	-51.97	20230412	956	4.50	20231113	0.01	N	276730	500	291 억	115390	N	N	N	N
59	20240111	111032	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	993	6	2	0.61	26180672	26377	22.77	987	998	987	1283	691	987	992.56	0.20	6753	1001	994	989	982	977	991	979	291	296	500	730	1	1	58274091	579	-2.30	1.90	12	0.05	-432.00	524.00	2080	20230412	-52.26	956	20231113	3.87	1045	-4.98	20240109	966	2.80	20240103	2080	-52.26	20230412	956	3.87	20231113	0.01	N	276730	500	291 억	115390	N	N	N	N
60	20240111	101031	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	994	7	2	0.71	13799100	13915	12.01	987	998	987	1283	691	987	991.67	0.20	1998	1001	994	989	982	977	991	979	291	296	500	730	1	1	58274091	579	-2.30	1.90	12	0.02	-432.00	524.00	2080	20230412	-52.21	956	20231113	3.97	1045	-4.88	20240109	966	2.90	20240103	2080	-52.21	20230412	956	3.97	20231113	0.01	N	276730	500	291 억	115390	N	N	N	N
61	20240111	091032	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	990	3	2	0.30	3620444	3662	3.16	987	990	987	1283	691	987	988.65	0.20	960	1001	994	989	982	977	991	979	291	296	500	730	1	1	58274091	577	-2.29	1.89	12	0.01	-432.00	524.00	2080	20230412	-52.40	956	20231113	3.56	1045	-5.26	20240109	966	2.48	20240103	2080	-52.40	20230412	956	3.56	20231113	0.01	N	276730	500	291 억	115390	N	N	N	N
62	20240110	161027	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	987	-5	5	-0.50	113222000	114541	23.00	993	996	984	1289	695	992	988.49	0.19	3356	1066	1029	1008	971	950	1018	960	291	297	500	730	1	1	58274091	575	-2.28	1.88	12	0.20	-432.00	524.00	2080	20230412	-52.55	956	20231113	3.24	1045	-5.55	20240109	966	2.17	20240103	2080	-52.55	20230412	956	3.24	20231113	0.01	N	276730	500	291 억	112034	N	N	N	N
63	20240110	151030	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	990	-2	5	-0.20	108086474	109340	21.96	993	996	984	1289	695	992	988.54	0.19	3423	1066	1029	1008	971	950	1018	960	291	297	500	730	1	1	58274091	577	-2.29	1.89	12	0.19	-432.00	524.00	2080	20230412	-52.40	956	20231113	3.56	1045	-5.26	20240109	966	2.48	20240103	2080	-52.40	20230412	956	3.56	20231113	0.01	N	276730	500	291 억	112034	N	N	N	N
64	20240110	141032	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	988	-4	5	-0.40	87126498	88110	17.69	993	996	984	1289	695	992	988.84	0.19	6206	1066	1029	1008	971	950	1018	960	291	297	500	730	1	1	58274091	576	-2.29	1.89	12	0.15	-432.00	524.00	2080	20230412	-52.50	956	20231113	3.35	1045	-5.45	20240109	966	2.28	20240103	2080	-52.50	20230412	956	3.35	20231113	0.01	N	276730	500	291 억	112034	N	N	N	N
65	20240110	131028	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	992	0	3	0.00	71094655	71896	14.44	993	996	984	1289	695	992	988.85	0.19	5936	1066	1029	1008	971	950	1018	960	291	297	500	730	1	1	58274091	578	-2.30	1.89	12	0.12	-432.00	524.00	2080	20230412	-52.31	956	20231113	3.77	1045	-5.07	20240109	966	2.69	20240103	2080	-52.31	20230412	956	3.77	20231113	0.01	N	276730	500	291 억	112034	N	N	N	N
66	20240110	121030	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	991	-1	5	-0.10	63226345	63956	12.84	993	996	984	1289	695	992	988.59	0.19	5936	1066	1029	1008	971	950	1018	960	291	297	500	730	1	1	58274091	577	-2.29	1.89	12	0.11	-432.00	524.00	2080	20230412	-52.36	956	20231113	3.66	1045	-5.17	20240109	966	2.59	20240103	2080	-52.36	20230412	956	3.66	20231113	0.01	N	276730	500	291 억	112034	N	N	N	N
67	20240110	111029	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	989	-3	5	-0.30	51762748	52373	10.52	993	996	984	1289	695	992	988.35	0.19	5163	1066	1029	1008	971	950	1018	960	291	297	500	730	1	1	58274091	576	-2.29	1.89	12	0.09	-432.00	524.00	2080	20230412	-52.45	956	20231113	3.45	1045	-5.36	20240109	966	2.38	20240103	2080	-52.45	20230412	956	3.45	20231113	0.01	N	276730	500	291 억	112034	N	N	N	N
68	20240110	101027	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	986	-6	5	-0.60	34574915	34989	7.03	993	996	984	1289	695	992	988.17	0.19	2825	1066	1029	1008	971	950	1018	960	291	297	500	730	1	1	58274091	575	-2.28	1.88	12	0.06	-432.00	524.00	2080	20230412	-52.60	956	20231113	3.14	1045	-5.65	20240109	966	2.07	20240103	2080	-52.60	20230412	956	3.14	20231113	0.01	N	276730	500	291 억	112034	N	N	N	N
69	20240110	091028	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	984	-8	5	-0.81	15143939	15301	3.07	993	996	984	1289	695	992	989.74	0.19	-5945	1066	1029	1008	971	950	1018	960	291	297	500	730	1	1	58274091	573	-2.28	1.88	12	0.03	-432.00	524.00	2080	20230412	-52.69	956	20231113	2.93	1045	-5.84	20240109	966	1.86	20240103	2080	-52.69	20230412	956	2.93	20231113	0.01	N	276730	500	291 억	112034	N	N	N	N
70	20240109	161025	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	992	-3	5	-0.30	500433307	497272	230.74	1045	1045	987	1293	697	995	1006.44	0.27	-43730	1013	1004	990	981	967	997	974	291	298	500	730	1	1	58274091	578	-2.30	1.89	12	0.85	-432.00	524.00	2080	20230412	-52.31	956	20231113	3.77	1045	-5.07	20240109	966	2.69	20240103	2080	-52.31	20230412	956	3.77	20231113	0.01	N	276730	500	291 억	155764	N	N	N	N
71	20240109	151027	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	990	-5	5	-0.50	487886374	484613	224.87	1045	1045	987	1293	697	995	1006.75	0.27	-43730	1013	1004	990	981	967	997	974	291	298	500	730	1	1	58274091	577	-2.29	1.89	12	0.83	-432.00	524.00	2080	20230412	-52.40	956	20231113	3.56	1045	-5.26	20240109	966	2.48	20240103	2080	-52.40	20230412	956	3.56	20231113	0.01	N	276730	500	291 억	155764	N	N	N	N
72	20240109	141026	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	990	-5	5	-0.50	467203429	463693	215.16	1045	1045	987	1293	697	995	1007.57	0.27	-46618	1013	1004	990	981	967	997	974	291	298	500	730	1	1	58274091	577	-2.29	1.89	12	0.80	-432.00	524.00	2080	20230412	-52.40	956	20231113	3.56	1045	-5.26	20240109	966	2.48	20240103	2080	-52.40	20230412	956	3.56	20231113	0.01	N	276730	500	291 억	155764	N	N	N	N
73	20240109	131026	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	994	-1	5	-0.10	452439683	448770	208.24	1045	1045	987	1293	697	995	1008.18	0.27	-47205	1013	1004	990	981	967	997	974	291	298	500	730	1	1	58274091	579	-2.30	1.90	12	0.77	-432.00	524.00	2080	20230412	-52.21	956	20231113	3.97	1045	-4.88	20240109	966	2.90	20240103	2080	-52.21	20230412	956	3.97	20231113	0.01	N	276730	500	291 억	155764	N	N	N	N
74	20240109	121034	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	994	-1	5	-0.10	393402444	389203	180.60	1045	1045	990	1293	697	995	1010.79	0.27	-55646	1013	1004	990	981	967	997	974	291	298	500	730	1	1	58274091	579	-2.30	1.90	12	0.67	-432.00	524.00	2080	20230412	-52.21	956	20231113	3.97	1045	-4.88	20240109	966	2.90	20240103	2080	-52.21	20230412	956	3.97	20231113	0.01	N	276730	500	291 억	155764	N	N	N	N
75	20240109	111029	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	993	-2	5	-0.20	359633125	355222	164.83	1045	1045	990	1293	697	995	1012.42	0.27	-62355	1013	1004	990	981	967	997	974	291	298	500	730	1	1	58274091	579	-2.30	1.90	12	0.61	-432.00	524.00	2080	20230412	-52.26	956	20231113	3.87	1045	-4.98	20240109	966	2.80	20240103	2080	-52.26	20230412	956	3.87	20231113	0.01	N	276730	500	291 억	155764	N	N	N	N
76	20240109	101027	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	996	1	2	0.10	337187605	332616	154.34	1045	1045	990	1293	697	995	1013.74	0.27	-64421	1013	1004	990	981	967	997	974	291	298	500	730	1	1	58274091	580	-2.31	1.90	12	0.57	-432.00	524.00	2080	20230412	-52.12	956	20231113	4.18	1045	-4.69	20240109	966	3.11	20240103	2080	-52.12	20230412	956	4.18	20231113	0.01	N	276730	500	291 억	155764	N	N	N	N
77	20240109	091027	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1001	6	2	0.60	244581123	239759	111.25	1045	1045	998	1293	697	995	1020.11	0.27	-49333	1013	1004	990	981	967	997	974	291	298	500	730	1	1	58274091	583	-2.32	1.91	12	0.41	-432.00	524.00	2080	20230412	-51.88	956	20231113	4.71	1045	-4.21	20240109	966	3.62	20240103	2080	-51.88	20230412	956	4.71	20231113	0.01	N	276730	500	291 억	155764	N	N	N	N
78	20240108	161024	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	995	4	2	0.40	173817859	176013	73.18	999	999	976	1288	694	991	987.53	0.24	14690	1005	997	991	983	977	1002	988	291	297	500	730	1	1	58274091	580	-2.30	1.90	12	0.30	-432.00	524.00	2080	20230412	-52.16	956	20231113	4.08	1004	-0.90	20240104	966	3.00	20240103	2080	-52.16	20230412	956	4.08	20231113	0.01	N	276730	500	291 억	141074	N	N	N	N
79	20240108	151026	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	990	-1	5	-0.10	157163904	159223	66.20	999	999	976	1288	694	991	987.07	0.24	15095	1005	997	991	983	977	1002	988	291	297	500	730	1	1	58274091	577	-2.29	1.89	12	0.27	-432.00	524.00	2080	20230412	-52.40	956	20231113	3.56	1004	-1.39	20240104	966	2.48	20240103	2080	-52.40	20230412	956	3.56	20231113	0.01	N	276730	500	291 억	141074	N	N	N	N
80	20240108	141025	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	990	-1	5	-0.10	145454513	147378	61.27	999	999	976	1288	694	991	986.95	0.24	15146	1005	997	991	983	977	1002	988	291	297	500	730	1	1	58274091	577	-2.29	1.89	12	0.25	-432.00	524.00	2080	20230412	-52.40	956	20231113	3.56	1004	-1.39	20240104	966	2.48	20240103	2080	-52.40	20230412	956	3.56	20231113	0.01	N	276730	500	291 억	141074	N	N	N	N
81	20240108	131025	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	988	-3	5	-0.30	141458593	143343	59.59	999	999	976	1288	694	991	986.85	0.24	14923	1005	997	991	983	977	1002	988	291	297	500	730	1	1	58274091	576	-2.29	1.89	12	0.25	-432.00	524.00	2080	20230412	-52.50	956	20231113	3.35	1004	-1.59	20240104	966	2.28	20240103	2080	-52.50	20230412	956	3.35	20231113	0.01	N	276730	500	291 억	141074	N	N	N	N
82	20240108	121025	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	990	-1	5	-0.10	119141399	120817	50.23	999	999	976	1288	694	991	986.13	0.24	14518	1005	997	991	983	977	1002	988	291	297	500	730	1	1	58274091	577	-2.29	1.89	12	0.21	-432.00	524.00	2080	20230412	-52.40	956	20231113	3.56	1004	-1.39	20240104	966	2.48	20240103	2080	-52.40	20230412	956	3.56	20231113	0.01	N	276730	500	291 억	141074	N	N	N	N
83	20240108	111027	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	985	-6	5	-0.61	108763191	110310	45.86	999	999	976	1288	694	991	985.98	0.24	13997	1005	997	991	983	977	1002	988	291	297	500	730	1	1	58274091	574	-2.28	1.88	12	0.19	-432.00	524.00	2080	20230412	-52.64	956	20231113	3.03	1004	-1.89	20240104	966	1.97	20240103	2080	-52.64	20230412	956	3.03	20231113	0.01	N	276730	500	291 억	141074	N	N	N	N
84	20240108	101026	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	985	-6	5	-0.61	84425974	85617	35.59	999	999	976	1288	694	991	986.09	0.24	5063	1005	997	991	983	977	1002	988	291	297	500	730	1	1	58274091	574	-2.28	1.88	12	0.15	-432.00	524.00	2080	20230412	-52.64	956	20231113	3.03	1004	-1.89	20240104	966	1.97	20240103	2080	-52.64	20230412	956	3.03	20231113	0.01	N	276730	500	291 억	141074	N	N	N	N
85	20240108	091024	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	991	0	3	0.00	36108336	36518	15.18	999	999	985	1288	694	991	988.78	0.24	-2412	1005	997	991	983	977	1002	988	291	297	500	730	1	1	58274091	577	-2.29	1.89	12	0.06	-432.00	524.00	2080	20230412	-52.36	956	20231113	3.66	1004	-1.29	20240104	966	2.59	20240103	2080	-52.36	20230412	956	3.66	20231113	0.01	N	276730	500	291 억	141074	N	N	N	N
86	20240105	161024	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	991	1	2	0.10	236261997	238446	77.35	990	999	985	1287	693	990	990.84	0.27	-17072	1017	1003	990	976	963	1010	983	291	297	500	730	1	1	58274091	577	-2.29	1.89	12	0.41	-432.00	524.00	2080	20230412	-52.36	956	20231113	3.66	1004	-1.29	20240104	966	2.59	20240103	2080	-52.36	20230412	956	3.66	20231113	0.01	N	276730	500	291 억	158132	N	N	N	N
87	20240105	151025	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	987	-3	5	-0.30	221861788	223898	72.63	990	999	985	1287	693	990	990.91	0.27	-16921	1017	1003	990	976	963	1010	983	291	297	500	730	1	1	58274091	575	-2.28	1.88	12	0.38	-432.00	524.00	2080	20230412	-52.55	956	20231113	3.24	1004	-1.69	20240104	966	2.17	20240103	2080	-52.55	20230412	956	3.24	20231113	0.01	N	276730	500	291 억	158132	N	N	N	N
88	20240105	141022	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	992	2	2	0.20	157777539	159110	51.61	990	999	985	1287	693	990	991.63	0.27	-5336	1017	1003	990	976	963	1010	983	291	297	500	730	1	1	58274091	578	-2.30	1.89	12	0.27	-432.00	524.00	2080	20230412	-52.31	956	20231113	3.77	1004	-1.20	20240104	966	2.69	20240103	2080	-52.31	20230412	956	3.77	20231113	0.01	N	276730	500	291 억	158132	N	N	N	N
89	20240105	131023	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	991	1	2	0.10	148958404	150221	48.73	990	999	985	1287	693	990	991.60	0.27	-4241	1017	1003	990	976	963	1010	983	291	297	500	730	1	1	58274091	577	-2.29	1.89	12	0.26	-432.00	524.00	2080	20230412	-52.36	956	20231113	3.66	1004	-1.29	20240104	966	2.59	20240103	2080	-52.36	20230412	956	3.66	20231113	0.01	N	276730	500	291 억	158132	N	N	N	N
90	20240105	121024	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	994	4	2	0.40	108228791	109171	35.41	990	999	985	1287	693	990	991.37	0.27	-4423	1017	1003	990	976	963	1010	983	291	297	500	730	1	1	58274091	579	-2.30	1.90	12	0.19	-432.00	524.00	2080	20230412	-52.21	956	20231113	3.97	1004	-1.00	20240104	966	2.90	20240103	2080	-52.21	20230412	956	3.97	20231113	0.01	N	276730	500	291 억	158132	N	N	N	N
91	20240105	111021	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	993	3	2	0.30	79606786	80394	26.08	990	996	985	1287	693	990	990.21	0.27	-12076	1017	1003	990	976	963	1010	983	291	297	500	730	1	1	58274091	579	-2.30	1.90	12	0.14	-432.00	524.00	2080	20230412	-52.26	956	20231113	3.87	1004	-1.10	20240104	966	2.80	20240103	2080	-52.26	20230412	956	3.87	20231113	0.01	N	276730	500	291 억	158132	N	N	N	N
92	20240105	101024	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	989	-1	5	-0.10	54673779	55242	17.92	990	995	985	1287	693	990	989.71	0.27	-16519	1017	1003	990	976	963	1010	983	291	297	500	730	1	1	58274091	576	-2.29	1.89	12	0.09	-432.00	524.00	2080	20230412	-52.45	956	20231113	3.45	1004	-1.49	20240104	966	2.38	20240103	2080	-52.45	20230412	956	3.45	20231113	0.01	N	276730	500	291 억	158132	N	N	N	N
93	20240105	091021	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	995	5	2	0.51	27591915	27863	9.04	990	995	988	1287	693	990	990.27	0.27	-12978	1017	1003	990	976	963	1010	983	291	297	500	730	1	1	58274091	580	-2.30	1.90	12	0.05	-432.00	524.00	2080	20230412	-52.16	956	20231113	4.08	1004	-0.90	20240104	966	3.00	20240103	2080	-52.16	20230412	956	4.08	20231113	0.01	N	276730	500	291 억	158132	N	N	N	N
94	20240104	161018	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	990	3	2	0.30	302800802	307393	182.14	988	1004	977	1283	691	987	985.05	0.35	-40785	1005	996	981	972	957	999	975	291	296	500	730	1	1	58274091	577	-2.29	1.89	12	0.53	-432.00	524.00	2080	20230412	-52.40	956	20231113	3.56	1004	-1.39	20240104	966	2.48	20240103	2080	-52.40	20230412	956	3.56	20231113	0.01	N	276730	500	291 억	203506	N	N	N	N
95	20240104	151021	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	988	1	2	0.10	294469358	298967	177.15	988	1004	977	1283	691	987	984.96	0.35	-37958	1005	996	981	972	957	999	975	291	296	500	730	1	1	58274091	576	-2.29	1.89	12	0.51	-432.00	524.00	2080	20230412	-52.50	956	20231113	3.35	1004	-1.59	20240104	966	2.28	20240103	2080	-52.50	20230412	956	3.35	20231113	0.01	N	276730	500	291 억	203506	N	N	N	N
96	20240104	141021	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	982	-5	5	-0.51	252305950	256063	151.72	988	1004	977	1283	691	987	985.33	0.35	-40160	1005	996	981	972	957	999	975	291	296	500	730	1	1	58274091	572	-2.27	1.87	12	0.44	-432.00	524.00	2080	20230412	-52.79	956	20231113	2.72	1004	-2.19	20240104	966	1.66	20240103	2080	-52.79	20230412	956	2.72	20231113	0.01	N	276730	500	291 억	203506	N	N	N	N
97	20240104	131021	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	977	-10	5	-1.01	191203053	194219	115.08	988	1002	977	1283	691	987	984.47	0.35	-41517	1005	996	981	972	957	999	975	291	296	500	730	1	1	58274091	569	-2.26	1.86	12	0.33	-432.00	524.00	2080	20230412	-53.03	956	20231113	2.20	1002	-2.50	20240104	966	1.14	20240103	2080	-53.03	20230412	956	2.20	20231113	0.01	N	276730	500	291 억	203506	N	N	N	N
98	20240104	121018	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	979	-8	5	-0.81	143493024	145456	86.19	988	1002	977	1283	691	987	986.50	0.35	-41088	1005	996	981	972	957	999	975	291	296	500	730	1	1	58274091	571	-2.27	1.87	12	0.25	-432.00	524.00	2080	20230412	-52.93	956	20231113	2.41	1002	-2.30	20240104	966	1.35	20240103	2080	-52.93	20230412	956	2.41	20231113	0.01	N	276730	500	291 억	203506	N	N	N	N
99	20240104	111018	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	977	-10	5	-1.01	138280065	140132	83.03	988	1002	977	1283	691	987	986.78	0.35	-39339	1005	996	981	972	957	999	975	291	296	500	730	1	1	58274091	569	-2.26	1.86	12	0.24	-432.00	524.00	2080	20230412	-53.03	956	20231113	2.20	1002	-2.50	20240104	966	1.14	20240103	2080	-53.03	20230412	956	2.20	20231113	0.01	N	276730	500	291 억	203506	N	N	N	N
100	20240104	101017	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	988	1	2	0.10	88449567	89456	53.00	988	1002	980	1283	691	987	988.75	0.35	-18483	1005	996	981	972	957	999	975	291	296	500	730	1	1	58274091	576	-2.29	1.89	12	0.15	-432.00	524.00	2080	20230412	-52.50	956	20231113	3.35	1002	-1.40	20240104	966	2.28	20240103	2080	-52.50	20230412	956	3.35	20231113	0.01	N	276730	500	291 억	203506	N	N	N	N
101	20240104	091021	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	983	-4	5	-0.41	13948059	14165	8.39	988	988	983	1283	691	987	984.68	0.35	-5558	1005	996	981	972	957	999	975	291	296	500	730	1	1	58274091	573	-2.28	1.88	12	0.02	-432.00	524.00	2080	20230412	-52.74	956	20231113	2.82	995	-1.21	20240102	966	1.76	20240103	2080	-52.74	20230412	956	2.82	20231113	0.01	N	276730	500	291 억	203506	N	N	N	N
102	20240103	161016	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	987	-2	5	-0.20	165325671	168463	44.24	987	990	966	1285	693	989	981.34	0.33	12143	1010	999	984	973	958	1005	979	291	296	500	730	1	1	58274091	575	-2.28	1.88	12	0.29	-432.00	524.00	2080	20230412	-52.55	956	20231113	3.24	995	-0.80	20240102	966	2.17	20240103	2080	-52.55	20230412	956	3.24	20231113	0.01	N	276730	500	291 억	191332	N	N	N	N
103	20240103	151014	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	987	-2	5	-0.20	154353672	157341	41.32	987	990	966	1285	693	989	981.01	0.33	12479	1010	999	984	973	958	1005	979	291	296	500	730	1	1	58274091	575	-2.28	1.88	12	0.27	-432.00	524.00	2080	20230412	-52.55	956	20231113	3.24	995	-0.80	20240102	966	2.17	20240103	2080	-52.55	20230412	956	3.24	20231113	0.01	N	276730	500	291 억	191332	N	N	N	N
104	20240103	141012	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	985	-4	5	-0.40	130677548	133322	35.01	987	990	966	1285	693	989	980.16	0.33	5091	1010	999	984	973	958	1005	979	291	296	500	730	1	1	58274091	574	-2.28	1.88	12	0.23	-432.00	524.00	2080	20230412	-52.64	956	20231113	3.03	995	-1.01	20240102	966	1.97	20240103	2080	-52.64	20230412	956	3.03	20231113	0.01	N	276730	500	291 억	191332	N	N	N	N
105	20240103	131014	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	989	0	3	0.00	117407393	119870	31.48	987	990	966	1285	693	989	979.46	0.33	3215	1010	999	984	973	958	1005	979	291	296	500	730	1	1	58274091	576	-2.29	1.89	12	0.21	-432.00	524.00	2080	20230412	-52.45	956	20231113	3.45	995	-0.60	20240102	966	2.38	20240103	2080	-52.45	20230412	956	3.45	20231113	0.01	N	276730	500	291 억	191332	N	N	N	N
106	20240103	121019	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	983	-6	5	-0.61	93221113	95324	25.03	987	989	966	1285	693	989	977.94	0.33	1151	1010	999	984	973	958	1005	979	291	296	500	730	1	1	58274091	573	-2.28	1.88	12	0.16	-432.00	524.00	2080	20230412	-52.74	956	20231113	2.82	995	-1.21	20240102	966	1.76	20240103	2080	-52.74	20230412	956	2.82	20231113	0.01	N	276730	500	291 억	191332	N	N	N	N
107	20240103	111013	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	985	-4	5	-0.40	86673617	88661	23.28	987	989	966	1285	693	989	977.58	0.33	914	1010	999	984	973	958	1005	979	291	296	500	730	1	1	58274091	574	-2.28	1.88	12	0.15	-432.00	524.00	2080	20230412	-52.64	956	20231113	3.03	995	-1.01	20240102	966	1.97	20240103	2080	-52.64	20230412	956	3.03	20231113	0.01	N	276730	500	291 억	191332	N	N	N	N
108	20240103	101014	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	977	-12	5	-1.21	55613111	56929	14.95	987	989	966	1285	693	989	976.89	0.33	-742	1010	999	984	973	958	1005	979	291	296	500	730	1	1	58274091	569	-2.26	1.86	12	0.10	-432.00	524.00	2080	20230412	-53.03	956	20231113	2.20	995	-1.81	20240102	966	1.14	20240103	2080	-53.03	20230412	956	2.20	20231113	0.01	N	276730	500	291 억	191332	N	N	N	N
109	20240103	091013	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	979	-10	5	-1.01	11211344	11389	2.99	987	989	979	1285	693	989	984.40	0.33	-2886	1010	999	984	973	958	1005	979	291	296	500	730	1	1	58274091	571	-2.27	1.87	12	0.02	-432.00	524.00	2080	20230412	-52.93	956	20231113	2.41	995	-1.61	20240102	969	1.03	20240102	2080	-52.93	20230412	956	2.41	20231113	0.01	N	276730	500	291 억	191332	N	N	N	N
110	20240102	161011	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	989	24	2	2.49	372545817	379284	20.90	969	995	969	1254	676	965	982.20	0.07	153293	1042	1003	981	942	920	1023	962	291	289	500	710	1	1	58274091	576	-2.29	1.89	12	0.65	-432.00	524.00	2080	20230412	-52.45	956	20231113	3.45	995	-0.60	20240102	969	2.06	20240102	2080	-52.45	20230412	956	3.45	20231113	0.01	N	276730	500	291 억	37901	N	N	N	N
111	20240102	151011	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	984	19	2	1.97	359902610	366478	20.19	969	995	969	1254	676	965	982.06	0.07	149464	1042	1003	981	942	920	1023	962	291	289	500	710	1	1	58274091	573	-2.28	1.88	12	0.63	-432.00	524.00	2080	20230412	-52.69	956	20231113	2.93	995	-1.11	20240102	969	1.55	20240102	2080	-52.69	20230412	956	2.93	20231113	0.01	N	276730	500	291 억	37901	N	N	N	N
112	20240102	141011	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	985	20	2	2.07	324707328	330737	18.22	969	995	969	1254	676	965	981.77	0.07	135716	1042	1003	981	942	920	1023	962	291	289	500	710	1	1	58274091	574	-2.28	1.88	12	0.57	-432.00	524.00	2080	20230412	-52.64	956	20231113	3.03	995	-1.01	20240102	969	1.65	20240102	2080	-52.64	20230412	956	3.03	20231113	0.01	N	276730	500	291 억	37901	N	N	N	N
113	20240102	131006	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	988	23	2	2.38	239474671	244546	13.47	969	988	969	1254	676	965	979.26	0.07	101488	1042	1003	981	942	920	1023	962	291	289	500	710	1	1	58274091	576	-2.29	1.89	12	0.42	-432.00	524.00	2080	20230412	-52.50	956	20231113	3.35	988	0.00	20240102	969	1.96	20240102	2080	-52.50	20230412	956	3.35	20231113	0.01	N	276730	500	291 억	37901	N	N	N	N
114	20240102	121005	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	987	22	2	2.28	206346342	210958	11.62	969	988	969	1254	676	965	978.14	0.07	85917	1042	1003	981	942	920	1023	962	291	289	500	710	1	1	58274091	575	-2.28	1.88	12	0.36	-432.00	524.00	2080	20230412	-52.55	956	20231113	3.24	988	-0.10	20240102	969	1.86	20240102	2080	-52.55	20230412	956	3.24	20231113	0.01	N	276730	500	291 억	37901	N	N	N	N
115	20240102	111004	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	980	15	2	1.55	115543821	118530	6.53	969	982	969	1254	676	965	974.81	0.07	36004	1042	1003	981	942	920	1023	962	291	289	500	710	1	1	58274091	571	-2.27	1.87	12	0.20	-432.00	524.00	2080	20230412	-52.88	956	20231113	2.51	982	-0.20	20240102	969	1.14	20240102	2080	-52.88	20230412	956	2.51	20231113	0.01	N	276730	500	291 억	37901	N	N	N	N
116	20240102	100957	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	972	7	2	0.73	34585469	35635	1.96	969	975	969	1254	676	965	970.55	0.07	6546	1042	1003	981	942	920	1023	962	291	289	500	710	1	1	58274091	566	-2.25	1.85	12	0.06	-432.00	524.00	2080	20230412	-53.27	956	20231113	1.67	975	-0.31	20240102	969	0.31	20240102	2080	-53.27	20230412	956	1.67	20231113	0.01	N	276730	500	291 억	37901	N	N	N	N
117	20240102	090943	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	965	0	3	0.00	0	0	0.00	0	0	0	1254	676	965	0.00	0.07	0	1042	1003	981	942	920	1023	962	291	289	500	710	1	1	58274091	562	-2.23	1.84	12	0.00	-432.00	524.00	2080	20230412	-53.61	956	20231113	0.94	0	0.00	0	0	0.00	0	2080	-53.61	20230412	956	0.94	20231113	0.01	N	276730	500	291 억	37901	N	N	N	N

47 KiB Raw Blame History

47 KiB

Raw Blame History