KissMeData/277410/price/prices-20240101.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

49 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240123	121104	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1815	21	2	1.17	186442897	103248	18.87	1788	1828	1784	2330	1256	1794	1805.79	1.57	36580	1883	1838	1813	1768	1743	1826	1756	38	536	100	1110	1	1	38356789	696	15.51	1.13	12	0.27	117.00	1609.00	4395	20230616	-58.70	1663	20230425	9.14	2070	-12.32	20240112	1784	1.74	20240123	4395	-58.70	20230616	1663	9.14	20230425	4.11	N	277410	100	38 억	603092	N	N	N	N
3	20240123	111100	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1828	34	2	1.90	152863832	84789	15.50	1788	1828	1784	2330	1256	1794	1802.88	1.57	32816	1883	1838	1813	1768	1743	1826	1756	38	536	100	1110	1	1	38356789	701	15.62	1.14	12	0.22	117.00	1609.00	4395	20230616	-58.41	1663	20230425	9.92	2070	-11.69	20240112	1784	2.47	20240123	4395	-58.41	20230616	1663	9.92	20230425	4.11	N	277410	100	38 억	603092	N	N	N	N
4	20240123	101100	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1805	11	2	0.61	93930381	52312	9.56	1788	1812	1784	2330	1256	1794	1795.58	1.57	11669	1883	1838	1813	1768	1743	1826	1756	38	536	100	1110	1	1	38356789	692	15.43	1.12	12	0.14	117.00	1609.00	4395	20230616	-58.93	1663	20230425	8.54	2070	-12.80	20240112	1784	1.18	20240123	4395	-58.93	20230616	1663	8.54	20230425	4.11	N	277410	100	38 억	603092	N	N	N	N
5	20240123	091100	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1787	-7	5	-0.39	47984321	26844	4.91	1788	1796	1784	2330	1256	1794	1787.50	1.57	-167	1883	1838	1813	1768	1743	1826	1756	38	536	100	1110	1	1	38356789	685	15.27	1.11	12	0.07	117.00	1609.00	4395	20230616	-59.34	1663	20230425	7.46	2070	-13.67	20240112	1784	0.17	20240123	4395	-59.34	20230616	1663	7.46	20230425	4.11	N	277410	100	38 억	603092	N	N	N	N
6	20240119	161053	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1838	-2	5	-0.11	540385752	290176	88.14	1855	1890	1830	2390	1288	1840	1862.94	2.10	21580	1909	1874	1840	1805	1771	1892	1823	38	550	100	1140	1	1	38356789	705	15.71	1.14	12	0.76	117.00	1609.00	4395	20230616	-58.18	1663	20230425	10.52	2070	-11.21	20240112	1805	1.83	20240117	4395	-58.18	20230616	1663	10.52	20230425	4.22	N	277410	100	38 억	805118	N	N	N	N
7	20240119	151056	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1840	0	3	0.00	494301337	265137	80.53	1855	1890	1830	2390	1288	1840	1864.32	2.10	20345	1909	1874	1840	1805	1771	1892	1823	38	550	100	1140	1	1	38356789	706	15.73	1.14	12	0.69	117.00	1609.00	4395	20230616	-58.13	1663	20230425	10.64	2070	-11.11	20240112	1805	1.94	20240117	4395	-58.13	20230616	1663	10.64	20230425	4.22	N	277410	100	38 억	805118	N	N	N	N
8	20240119	141054	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1848	8	2	0.43	462922365	248099	75.36	1855	1890	1830	2390	1288	1840	1865.88	2.10	25266	1909	1874	1840	1805	1771	1892	1823	38	550	100	1140	1	1	38356789	709	15.79	1.15	12	0.65	117.00	1609.00	4395	20230616	-57.95	1663	20230425	11.12	2070	-10.72	20240112	1805	2.38	20240117	4395	-57.95	20230616	1663	11.12	20230425	4.22	N	277410	100	38 억	805118	N	N	N	N
9	20240119	131054	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1860	20	2	1.09	368406270	196911	59.81	1855	1890	1830	2390	1288	1840	1870.93	2.10	61007	1909	1874	1840	1805	1771	1892	1823	38	550	100	1140	1	1	38356789	713	15.90	1.16	12	0.51	117.00	1609.00	4395	20230616	-57.68	1663	20230425	11.85	2070	-10.14	20240112	1805	3.05	20240117	4395	-57.68	20230616	1663	11.85	20230425	4.22	N	277410	100	38 억	805118	N	N	N	N
10	20240119	121059	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1865	25	2	1.36	346363382	185058	56.21	1855	1890	1830	2390	1288	1840	1871.65	2.10	65036	1909	1874	1840	1805	1771	1892	1823	38	550	100	1140	1	1	38356789	715	15.94	1.16	12	0.48	117.00	1609.00	4395	20230616	-57.57	1663	20230425	12.15	2070	-9.90	20240112	1805	3.32	20240117	4395	-57.57	20230616	1663	12.15	20230425	4.22	N	277410	100	38 억	805118	N	N	N	N
11	20240119	111057	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1874	34	2	1.85	286554312	153069	46.49	1855	1890	1830	2390	1288	1840	1872.06	2.10	58078	1909	1874	1840	1805	1771	1892	1823	38	550	100	1140	1	1	38356789	719	16.02	1.16	12	0.40	117.00	1609.00	4395	20230616	-57.36	1663	20230425	12.69	2070	-9.47	20240112	1805	3.82	20240117	4395	-57.36	20230616	1663	12.69	20230425	4.22	N	277410	100	38 억	805118	N	N	N	N
12	20240119	101102	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1872	32	2	1.74	123198095	66169	20.10	1855	1876	1830	2390	1288	1840	1861.87	2.10	44977	1909	1874	1840	1805	1771	1892	1823	38	550	100	1140	1	1	38356789	718	16.00	1.16	12	0.17	117.00	1609.00	4395	20230616	-57.41	1663	20230425	12.57	2070	-9.57	20240112	1805	3.71	20240117	4395	-57.41	20230616	1663	12.57	20230425	4.22	N	277410	100	38 억	805118	N	N	N	N
13	20240119	091055	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1855	15	2	0.82	19908801	10778	3.27	1855	1858	1830	2390	1288	1840	1847.17	2.10	1799	1909	1874	1840	1805	1771	1892	1823	38	550	100	1140	1	1	38356789	712	15.85	1.15	12	0.03	117.00	1609.00	4395	20230616	-57.79	1663	20230425	11.55	2070	-10.39	20240112	1805	2.77	20240117	4395	-57.79	20230616	1663	11.55	20230425	4.22	N	277410	100	38 억	805118	N	N	N	N
14	20240118	161052	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1840	25	2	1.38	605640705	328214	63.65	1809	1875	1806	2355	1271	1815	1845.30	1.74	127910	1899	1857	1831	1789	1763	1844	1776	38	540	100	1120	1	1	38356789	706	15.73	1.14	12	0.86	117.00	1609.00	4395	20230616	-58.13	1663	20230425	10.64	2070	-11.11	20240112	1805	1.94	20240117	4395	-58.13	20230616	1663	10.64	20230425	4.22	N	277410	100	38 억	666070	N	N	N	N
15	20240118	151053	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1839	24	2	1.32	582088678	315418	61.16	1809	1875	1806	2355	1271	1815	1845.46	1.74	122524	1899	1857	1831	1789	1763	1844	1776	38	540	100	1120	1	1	38356789	705	15.72	1.14	12	0.82	117.00	1609.00	4395	20230616	-58.16	1663	20230425	10.58	2070	-11.16	20240112	1805	1.88	20240117	4395	-58.16	20230616	1663	10.58	20230425	4.22	N	277410	100	38 억	666070	N	N	N	N
16	20240118	141054	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1842	27	2	1.49	532262338	288278	55.90	1809	1875	1806	2355	1271	1815	1846.36	1.74	118832	1899	1857	1831	1789	1763	1844	1776	38	540	100	1120	1	1	38356789	707	15.74	1.14	12	0.75	117.00	1609.00	4395	20230616	-58.09	1663	20230425	10.76	2070	-11.01	20240112	1805	2.05	20240117	4395	-58.09	20230616	1663	10.76	20230425	4.22	N	277410	100	38 억	666070	N	N	N	N
17	20240118	131051	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1849	34	2	1.87	448540826	242653	47.05	1809	1875	1806	2355	1271	1815	1848.50	1.74	107691	1899	1857	1831	1789	1763	1844	1776	38	540	100	1120	1	1	38356789	709	15.80	1.15	12	0.63	117.00	1609.00	4395	20230616	-57.93	1663	20230425	11.18	2070	-10.68	20240112	1805	2.44	20240117	4395	-57.93	20230616	1663	11.18	20230425	4.22	N	277410	100	38 억	666070	N	N	N	N
18	20240118	121055	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1850	35	2	1.93	433447342	234498	45.47	1809	1875	1806	2355	1271	1815	1848.42	1.74	105046	1899	1857	1831	1789	1763	1844	1776	38	540	100	1120	1	1	38356789	710	15.81	1.15	12	0.61	117.00	1609.00	4395	20230616	-57.91	1663	20230425	11.24	2070	-10.63	20240112	1805	2.49	20240117	4395	-57.91	20230616	1663	11.24	20230425	4.22	N	277410	100	38 억	666070	N	N	N	N
19	20240118	111054	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1863	48	2	2.64	368996485	199807	38.75	1809	1875	1806	2355	1271	1815	1846.78	1.74	95385	1899	1857	1831	1789	1763	1844	1776	38	540	100	1120	1	1	38356789	715	15.92	1.16	12	0.52	117.00	1609.00	4395	20230616	-57.61	1663	20230425	12.03	2070	-10.00	20240112	1805	3.21	20240117	4395	-57.61	20230616	1663	12.03	20230425	4.22	N	277410	100	38 억	666070	N	N	N	N
20	20240118	101050	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1846	31	2	1.71	210069949	114380	22.18	1809	1860	1806	2355	1271	1815	1836.61	1.74	38637	1899	1857	1831	1789	1763	1844	1776	38	540	100	1120	1	1	38356789	708	15.78	1.15	12	0.30	117.00	1609.00	4395	20230616	-58.00	1663	20230425	11.00	2070	-10.82	20240112	1805	2.27	20240117	4395	-58.00	20230616	1663	11.00	20230425	4.22	N	277410	100	38 억	666070	N	N	N	N
21	20240118	091051	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1841	26	2	1.43	85461590	46880	9.09	1809	1847	1806	2355	1271	1815	1823.00	1.74	7239	1899	1857	1831	1789	1763	1844	1776	38	540	100	1120	1	1	38356789	706	15.74	1.14	12	0.12	117.00	1609.00	4395	20230616	-58.11	1663	20230425	10.70	2070	-11.06	20240112	1805	1.99	20240117	4395	-58.11	20230616	1663	10.70	20230425	4.22	N	277410	100	38 억	666070	N	N	N	N
22	20240117	161049	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1815	-50	5	-2.68	934308057	510245	106.44	1873	1873	1805	2420	1306	1865	1831.12	1.82	-29935	1936	1900	1882	1846	1828	1891	1837	38	555	100	1150	1	1	38356789	696	15.51	1.13	12	1.33	117.00	1609.00	4395	20230616	-58.70	1663	20230425	9.14	2070	-12.32	20240112	1805	0.55	20240117	4395	-58.70	20230616	1663	9.14	20230425	4.27	N	277410	100	38 억	696786	N	N	N	N
23	20240117	151052	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1814	-51	5	-2.73	863717101	471340	98.33	1873	1873	1805	2420	1306	1865	1832.45	1.82	-52983	1936	1900	1882	1846	1828	1891	1837	38	555	100	1150	1	1	38356789	696	15.50	1.13	12	1.23	117.00	1609.00	4395	20230616	-58.73	1663	20230425	9.08	2070	-12.37	20240112	1805	0.50	20240117	4395	-58.73	20230616	1663	9.08	20230425	4.27	N	277410	100	38 억	696786	N	N	N	N
24	20240117	141049	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1812	-53	5	-2.84	776189838	423148	88.27	1873	1873	1805	2420	1306	1865	1834.30	1.82	-62896	1936	1900	1882	1846	1828	1891	1837	38	555	100	1150	1	1	38356789	695	15.49	1.13	12	1.10	117.00	1609.00	4395	20230616	-58.77	1663	20230425	8.96	2070	-12.46	20240112	1805	0.39	20240117	4395	-58.77	20230616	1663	8.96	20230425	4.27	N	277410	100	38 억	696786	N	N	N	N
25	20240117	131049	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1811	-54	5	-2.90	679257248	369596	77.10	1873	1873	1808	2420	1306	1865	1837.81	1.82	-68169	1936	1900	1882	1846	1828	1891	1837	38	555	100	1150	1	1	38356789	695	15.48	1.13	12	0.96	117.00	1609.00	4395	20230616	-58.79	1663	20230425	8.90	2070	-12.51	20240112	1808	0.17	20240117	4395	-58.79	20230616	1663	8.90	20230425	4.27	N	277410	100	38 억	696786	N	N	N	N
26	20240117	121051	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1827	-38	5	-2.04	495689777	268573	56.03	1873	1873	1825	2420	1306	1865	1845.62	1.82	-56347	1936	1900	1882	1846	1828	1891	1837	38	555	100	1150	1	1	38356789	701	15.62	1.14	12	0.70	117.00	1609.00	4395	20230616	-58.43	1663	20230425	9.86	2070	-11.74	20240112	1825	0.11	20240117	4395	-58.43	20230616	1663	9.86	20230425	4.27	N	277410	100	38 억	696786	N	N	N	N
27	20240117	111052	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1835	-30	5	-1.61	425414150	230193	48.02	1873	1873	1835	2420	1306	1865	1848.05	1.82	-45866	1936	1900	1882	1846	1828	1891	1837	38	555	100	1150	1	1	38356789	704	15.68	1.14	12	0.60	117.00	1609.00	4395	20230616	-58.25	1663	20230425	10.34	2070	-11.35	20240112	1835	0.00	20240117	4395	-58.25	20230616	1663	10.34	20230425	4.27	N	277410	100	38 억	696786	N	N	N	N
28	20240117	101049	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1842	-23	5	-1.23	314377286	169818	35.43	1873	1873	1840	2420	1306	1865	1851.23	1.82	-42623	1936	1900	1882	1846	1828	1891	1837	38	555	100	1150	1	1	38356789	707	15.74	1.14	12	0.44	117.00	1609.00	4395	20230616	-58.09	1663	20230425	10.76	2070	-11.01	20240112	1840	0.11	20240117	4395	-58.09	20230616	1663	10.76	20230425	4.27	N	277410	100	38 억	696786	N	N	N	N
29	20240117	091052	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1852	-13	5	-0.70	47293480	25436	5.31	1873	1873	1850	2420	1306	1865	1859.23	1.82	-16603	1936	1900	1882	1846	1828	1891	1837	38	555	100	1150	1	1	38356789	710	15.83	1.15	12	0.07	117.00	1609.00	4395	20230616	-57.86	1663	20230425	11.37	2070	-10.53	20240112	1850	0.11	20240117	4395	-57.86	20230616	1663	11.37	20230425	4.27	N	277410	100	38 억	696786	N	N	N	N
30	20240116	161047	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1865	-51	5	-2.66	896140381	476183	72.96	1911	1918	1864	2490	1342	1916	1881.97	2.03	-81820	1967	1941	1918	1892	1869	1930	1881	38	574	100	1180	1	1	38356789	715	15.94	1.16	12	1.24	117.00	1609.00	4395	20230616	-57.57	1663	20230425	12.15	2070	-9.90	20240112	1863	0.11	20240112	4395	-57.57	20230616	1663	12.15	20230425	4.02	N	277410	100	38 억	778503	N	N	N	N
31	20240116	151045	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1874	-42	5	-2.19	831990087	441794	67.69	1911	1918	1865	2490	1342	1916	1883.21	2.03	-81561	1967	1941	1918	1892	1869	1930	1881	38	574	100	1180	1	1	38356789	719	16.02	1.16	12	1.15	117.00	1609.00	4395	20230616	-57.36	1663	20230425	12.69	2070	-9.47	20240112	1863	0.59	20240112	4395	-57.36	20230616	1663	12.69	20230425	4.02	N	277410	100	38 억	778503	N	N	N	N
32	20240116	141047	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1870	-46	5	-2.40	622946222	330048	50.57	1911	1918	1870	2490	1342	1916	1887.44	2.03	-78400	1967	1941	1918	1892	1869	1930	1881	38	574	100	1180	1	1	38356789	717	15.98	1.16	12	0.86	117.00	1609.00	4395	20230616	-57.45	1663	20230425	12.45	2070	-9.66	20240112	1863	0.38	20240112	4395	-57.45	20230616	1663	12.45	20230425	4.02	N	277410	100	38 억	778503	N	N	N	N
33	20240116	131049	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1885	-31	5	-1.62	422542939	223196	34.20	1911	1918	1880	2490	1342	1916	1893.15	2.03	-61203	1967	1941	1918	1892	1869	1930	1881	38	574	100	1180	1	1	38356789	723	16.11	1.17	12	0.58	117.00	1609.00	4395	20230616	-57.11	1663	20230425	13.35	2070	-8.94	20240112	1863	1.18	20240112	4395	-57.11	20230616	1663	13.35	20230425	4.02	N	277410	100	38 억	778503	N	N	N	N
34	20240116	121046	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1889	-27	5	-1.41	393563371	207825	31.84	1911	1918	1880	2490	1342	1916	1893.72	2.03	-58969	1967	1941	1918	1892	1869	1930	1881	38	574	100	1180	1	1	38356789	725	16.15	1.17	12	0.54	117.00	1609.00	4395	20230616	-57.02	1663	20230425	13.59	2070	-8.74	20240112	1863	1.40	20240112	4395	-57.02	20230616	1663	13.59	20230425	4.02	N	277410	100	38 억	778503	N	N	N	N
35	20240116	111045	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1887	-29	5	-1.51	328392561	173249	26.54	1911	1918	1880	2490	1342	1916	1895.49	2.03	-49525	1967	1941	1918	1892	1869	1930	1881	38	574	100	1180	1	1	38356789	724	16.13	1.17	12	0.45	117.00	1609.00	4395	20230616	-57.06	1663	20230425	13.47	2070	-8.84	20240112	1863	1.29	20240112	4395	-57.06	20230616	1663	13.47	20230425	4.02	N	277410	100	38 억	778503	N	N	N	N
36	20240116	101045	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1880	-36	5	-1.88	264035784	139123	21.32	1911	1918	1880	2490	1342	1916	1897.86	2.03	-58732	1967	1941	1918	1892	1869	1930	1881	38	574	100	1180	1	1	38356789	721	16.07	1.17	12	0.36	117.00	1609.00	4395	20230616	-57.22	1663	20230425	13.05	2070	-9.18	20240112	1863	0.91	20240112	4395	-57.22	20230616	1663	13.05	20230425	4.02	N	277410	100	38 억	778503	N	N	N	N
37	20240116	091043	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1909	-7	5	-0.37	27450235	14377	2.20	1911	1918	1906	2490	1342	1916	1909.32	2.03	716	1967	1941	1918	1892	1869	1930	1881	38	574	100	1180	1	1	38356789	732	16.32	1.19	12	0.04	117.00	1609.00	4395	20230616	-56.56	1663	20230425	14.79	2070	-7.78	20240112	1863	2.47	20240112	4395	-56.56	20230616	1663	14.79	20230425	4.02	N	277410	100	38 억	778503	N	N	N	N
38	20240115	161043	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1916	0	3	0.00	1249488830	650864	16.81	1917	1944	1895	2490	1342	1916	1919.75	1.99	22889	2156	2035	1949	1828	1742	2096	1889	38	574	100	1180	1	1	38356789	735	16.38	1.19	12	1.70	117.00	1609.00	4395	20230616	-56.41	1663	20230425	15.21	2070	-7.44	20240112	1863	2.84	20240112	4395	-56.41	20230616	1663	15.21	20230425	4.06	N	277410	100	38 억	761787	N	N	N	N
39	20240115	151044	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1914	-2	5	-0.10	1204524012	627370	16.21	1917	1944	1895	2490	1342	1916	1919.96	1.99	18600	2156	2035	1949	1828	1742	2096	1889	38	574	100	1180	1	1	38356789	734	16.36	1.19	12	1.64	117.00	1609.00	4395	20230616	-56.45	1663	20230425	15.09	2070	-7.54	20240112	1863	2.74	20240112	4395	-56.45	20230616	1663	15.09	20230425	4.06	N	277410	100	38 억	761787	N	N	N	N
40	20240115	141043	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1913	-3	5	-0.16	1010481407	525870	13.58	1917	1944	1895	2490	1342	1916	1921.55	1.99	16415	2156	2035	1949	1828	1742	2096	1889	38	574	100	1180	1	1	38356789	734	16.35	1.19	12	1.37	117.00	1609.00	4395	20230616	-56.47	1663	20230425	15.03	2070	-7.58	20240112	1863	2.68	20240112	4395	-56.47	20230616	1663	15.03	20230425	4.06	N	277410	100	38 억	761787	N	N	N	N
41	20240115	131042	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1915	-1	5	-0.05	916562108	476770	12.32	1917	1944	1895	2490	1342	1916	1922.45	1.99	22665	2156	2035	1949	1828	1742	2096	1889	38	574	100	1180	1	1	38356789	735	16.37	1.19	12	1.24	117.00	1609.00	4395	20230616	-56.43	1663	20230425	15.15	2070	-7.49	20240112	1863	2.79	20240112	4395	-56.43	20230616	1663	15.15	20230425	4.06	N	277410	100	38 억	761787	N	N	N	N
42	20240115	121042	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1925	9	2	0.47	775994938	403453	10.42	1917	1944	1895	2490	1342	1916	1923.39	1.99	36705	2156	2035	1949	1828	1742	2096	1889	38	574	100	1180	1	1	38356789	738	16.45	1.20	12	1.05	117.00	1609.00	4395	20230616	-56.20	1663	20230425	15.75	2070	-7.00	20240112	1863	3.33	20240112	4395	-56.20	20230616	1663	15.75	20230425	4.06	N	277410	100	38 억	761787	N	N	N	N
43	20240115	111043	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1930	14	2	0.73	646384229	336211	8.69	1917	1944	1895	2490	1342	1916	1922.56	1.99	31643	2156	2035	1949	1828	1742	2096	1889	38	574	100	1180	1	1	38356789	740	16.50	1.20	12	0.88	117.00	1609.00	4395	20230616	-56.09	1663	20230425	16.06	2070	-6.76	20240112	1863	3.60	20240112	4395	-56.09	20230616	1663	16.06	20230425	4.06	N	277410	100	38 억	761787	N	N	N	N
44	20240115	101038	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1918	2	2	0.10	358272870	187082	4.83	1917	1934	1895	2490	1342	1916	1915.06	1.99	49405	2156	2035	1949	1828	1742	2096	1889	38	574	100	1180	1	1	38356789	736	16.39	1.19	12	0.49	117.00	1609.00	4395	20230616	-56.36	1663	20230425	15.33	2070	-7.34	20240112	1863	2.95	20240112	4395	-56.36	20230616	1663	15.33	20230425	4.06	N	277410	100	38 억	761787	N	N	N	N
45	20240115	091041	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1910	-6	5	-0.31	156299902	81929	2.12	1917	1918	1895	2490	1342	1916	1907.70	1.99	10760	2156	2035	1949	1828	1742	2096	1889	38	574	100	1180	1	1	38356789	733	16.32	1.19	12	0.21	117.00	1609.00	4395	20230616	-56.54	1663	20230425	14.85	2070	-7.73	20240112	1863	2.52	20240112	4395	-56.54	20230616	1663	14.85	20230425	4.06	N	277410	100	38 억	761787	N	N	N	N
46	20240112	161053	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1916	20	2	1.05	7553439240	3859806	1351.89	1885	2070	1863	2460	1328	1896	1956.98	3.00	-384095	1914	1905	1890	1881	1866	1909	1885	38	564	100	1170	1	1	38356789	735	16.38	1.19	12	10.06	117.00	1609.00	4395	20230616	-56.41	1663	20230425	15.21	2070	-7.44	20240112	1863	2.84	20240112	4395	-56.41	20230616	1663	15.21	20230425	4.06	N	277410	100	38 억	1152379	N	N	N	N
47	20240112	151040	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1906	10	2	0.53	7417175728	3788427	1326.89	1885	2070	1863	2460	1328	1896	1957.85	3.00	-414099	1914	1905	1890	1881	1866	1909	1885	38	564	100	1170	1	1	38356789	731	16.29	1.18	12	9.88	117.00	1609.00	4395	20230616	-56.63	1663	20230425	14.61	2070	-7.92	20240112	1863	2.31	20240112	4395	-56.63	20230616	1663	14.61	20230425	4.06	N	277410	100	38 억	1152379	N	N	N	N
48	20240112	141039	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1905	9	2	0.47	7193213446	3671069	1285.78	1885	2070	1863	2460	1328	1896	1959.43	3.00	-437681	1914	1905	1890	1881	1866	1909	1885	38	564	100	1170	1	1	38356789	731	16.28	1.18	12	9.57	117.00	1609.00	4395	20230616	-56.66	1663	20230425	14.55	2070	-7.97	20240112	1863	2.25	20240112	4395	-56.66	20230616	1663	14.55	20230425	4.06	N	277410	100	38 억	1152379	N	N	N	N
49	20240112	131035	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1901	5	2	0.26	6735785770	3430266	1201.44	1885	2070	1863	2460	1328	1896	1963.63	3.00	-501038	1914	1905	1890	1881	1866	1909	1885	38	564	100	1170	1	1	38356789	729	16.25	1.18	12	8.94	117.00	1609.00	4395	20230616	-56.75	1663	20230425	14.31	2070	-8.16	20240112	1863	2.04	20240112	4395	-56.75	20230616	1663	14.31	20230425	4.06	N	277410	100	38 억	1152379	N	N	N	N
50	20240112	121038	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1870	-26	5	-1.37	316403880	168909	59.16	1885	1893	1863	2460	1328	1896	1873.22	3.00	-70519	1914	1905	1890	1881	1866	1909	1885	38	564	100	1170	1	1	38356789	717	15.98	1.16	12	0.44	117.00	1609.00	4395	20230616	-57.45	1663	20230425	12.45	1995	-6.27	20240103	1863	0.38	20240112	4395	-57.45	20230616	1663	12.45	20230425	4.06	N	277410	100	38 억	1152379	N	N	N	N
51	20240112	111035	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1869	-27	5	-1.42	254446692	135707	47.53	1885	1893	1863	2460	1328	1896	1874.97	3.00	-65095	1914	1905	1890	1881	1866	1909	1885	38	564	100	1170	1	1	38356789	717	15.97	1.16	12	0.35	117.00	1609.00	4395	20230616	-57.47	1663	20230425	12.39	1995	-6.32	20240103	1863	0.32	20240112	4395	-57.47	20230616	1663	12.39	20230425	4.06	N	277410	100	38 억	1152379	N	N	N	N
52	20240112	101034	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1867	-29	5	-1.53	202667184	107994	37.82	1885	1893	1863	2460	1328	1896	1876.65	3.00	-65760	1914	1905	1890	1881	1866	1909	1885	38	564	100	1170	1	1	38356789	716	15.96	1.16	12	0.28	117.00	1609.00	4395	20230616	-57.52	1663	20230425	12.27	1995	-6.42	20240103	1863	0.21	20240112	4395	-57.52	20230616	1663	12.27	20230425	4.06	N	277410	100	38 억	1152379	N	N	N	N
53	20240112	091037	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1878	-18	5	-0.95	44330671	23540	8.24	1885	1893	1878	2460	1328	1896	1883.20	3.00	-9719	1914	1905	1890	1881	1866	1909	1885	38	564	100	1170	1	1	38356789	720	16.05	1.17	12	0.06	117.00	1609.00	4395	20230616	-57.27	1663	20230425	12.93	1995	-5.86	20240103	1867	0.59	20240104	4395	-57.27	20230616	1663	12.93	20230425	4.06	N	277410	100	38 억	1152379	N	N	N	N
54	20240111	161029	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1896	16	2	0.85	533415547	283088	117.16	1881	1899	1875	2440	1316	1880	1884.08	2.83	67017	1940	1910	1894	1864	1848	1902	1856	38	560	100	1160	1	1	38356789	727	16.21	1.18	12	0.74	117.00	1609.00	4395	20230616	-56.86	1663	20230425	14.01	1995	-4.96	20240103	1867	1.55	20240104	4395	-56.86	20230616	1663	14.01	20230425	4.00	N	277410	100	38 억	1085091	N	N	N	N
55	20240111	151036	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1898	18	2	0.96	493276091	261884	108.39	1881	1899	1875	2440	1316	1880	1883.57	2.83	64212	1940	1910	1894	1864	1848	1902	1856	38	560	100	1160	1	1	38356789	728	16.22	1.18	12	0.68	117.00	1609.00	4395	20230616	-56.81	1663	20230425	14.13	1995	-4.86	20240103	1867	1.66	20240104	4395	-56.81	20230616	1663	14.13	20230425	4.00	N	277410	100	38 억	1085091	N	N	N	N
56	20240111	141033	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1882	2	2	0.11	419052809	222589	92.13	1881	1894	1875	2440	1316	1880	1882.63	2.83	56777	1940	1910	1894	1864	1848	1902	1856	38	560	100	1160	1	1	38356789	722	16.09	1.17	12	0.58	117.00	1609.00	4395	20230616	-57.18	1663	20230425	13.17	1995	-5.66	20240103	1867	0.80	20240104	4395	-57.18	20230616	1663	13.17	20230425	4.00	N	277410	100	38 억	1085091	N	N	N	N
57	20240111	131031	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1883	3	2	0.16	319514027	169572	70.18	1881	1894	1876	2440	1316	1880	1884.25	2.83	53149	1940	1910	1894	1864	1848	1902	1856	38	560	100	1160	1	1	38356789	722	16.09	1.17	12	0.44	117.00	1609.00	4395	20230616	-57.16	1663	20230425	13.23	1995	-5.61	20240103	1867	0.86	20240104	4395	-57.16	20230616	1663	13.23	20230425	4.00	N	277410	100	38 억	1085091	N	N	N	N
58	20240111	121031	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1886	6	2	0.32	291042283	154443	63.92	1881	1894	1876	2440	1316	1880	1884.47	2.83	53843	1940	1910	1894	1864	1848	1902	1856	38	560	100	1160	1	1	38356789	723	16.12	1.17	12	0.40	117.00	1609.00	4395	20230616	-57.09	1663	20230425	13.41	1995	-5.46	20240103	1867	1.02	20240104	4395	-57.09	20230616	1663	13.41	20230425	4.00	N	277410	100	38 억	1085091	N	N	N	N
59	20240111	111033	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1891	11	2	0.59	180371230	95698	39.61	1881	1894	1876	2440	1316	1880	1884.81	2.83	28411	1940	1910	1894	1864	1848	1902	1856	38	560	100	1160	1	1	38356789	725	16.16	1.18	12	0.25	117.00	1609.00	4395	20230616	-56.97	1663	20230425	13.71	1995	-5.21	20240103	1867	1.29	20240104	4395	-56.97	20230616	1663	13.71	20230425	4.00	N	277410	100	38 억	1085091	N	N	N	N
60	20240111	101031	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1885	5	2	0.27	80226872	42637	17.65	1881	1892	1876	2440	1316	1880	1881.64	2.83	-416	1940	1910	1894	1864	1848	1902	1856	38	560	100	1160	1	1	38356789	723	16.11	1.17	12	0.11	117.00	1609.00	4395	20230616	-57.11	1663	20230425	13.35	1995	-5.51	20240103	1867	0.96	20240104	4395	-57.11	20230616	1663	13.35	20230425	4.00	N	277410	100	38 억	1085091	N	N	N	N
61	20240111	091032	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1876	-4	5	-0.21	29421399	15652	6.48	1881	1885	1876	2440	1316	1880	1879.72	2.83	-6925	1940	1910	1894	1864	1848	1902	1856	38	560	100	1160	1	1	38356789	720	16.03	1.17	12	0.04	117.00	1609.00	4395	20230616	-57.32	1663	20230425	12.81	1995	-5.96	20240103	1867	0.48	20240104	4395	-57.32	20230616	1663	12.81	20230425	4.00	N	277410	100	38 억	1085091	N	N	N	N
62	20240110	161028	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1880	-19	5	-1.00	449341376	237853	102.48	1907	1924	1878	2465	1330	1899	1889.24	2.93	-39265	1923	1910	1895	1882	1867	1917	1889	38	566	100	1170	1	1	38356789	721	16.07	1.17	12	0.62	117.00	1609.00	4395	20230616	-57.22	1663	20230425	13.05	1995	-5.76	20240103	1867	0.70	20240104	4395	-57.22	20230616	1663	13.05	20230425	3.99	N	277410	100	38 억	1124884	N	N	N	N
63	20240110	151031	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1883	-16	5	-0.84	389016186	205770	88.66	1907	1924	1882	2465	1330	1899	1890.54	2.93	-40054	1923	1910	1895	1882	1867	1917	1889	38	566	100	1170	1	1	38356789	722	16.09	1.17	12	0.54	117.00	1609.00	4395	20230616	-57.16	1663	20230425	13.23	1995	-5.61	20240103	1867	0.86	20240104	4395	-57.16	20230616	1663	13.23	20230425	3.99	N	277410	100	38 억	1124884	N	N	N	N
64	20240110	141032	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1891	-8	5	-0.42	312283756	165062	71.12	1907	1924	1884	2465	1330	1899	1891.92	2.93	-28759	1923	1910	1895	1882	1867	1917	1889	38	566	100	1170	1	1	38356789	725	16.16	1.18	12	0.43	117.00	1609.00	4395	20230616	-56.97	1663	20230425	13.71	1995	-5.21	20240103	1867	1.29	20240104	4395	-56.97	20230616	1663	13.71	20230425	3.99	N	277410	100	38 억	1124884	N	N	N	N
65	20240110	131029	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1896	-3	5	-0.16	243471699	128609	55.41	1907	1924	1884	2465	1330	1899	1893.12	2.93	-22495	1923	1910	1895	1882	1867	1917	1889	38	566	100	1170	1	1	38356789	727	16.21	1.18	12	0.34	117.00	1609.00	4395	20230616	-56.86	1663	20230425	14.01	1995	-4.96	20240103	1867	1.55	20240104	4395	-56.86	20230616	1663	14.01	20230425	3.99	N	277410	100	38 억	1124884	N	N	N	N
66	20240110	121031	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1907	8	2	0.42	216960756	114656	49.40	1907	1924	1884	2465	1330	1899	1892.28	2.93	-15311	1923	1910	1895	1882	1867	1917	1889	38	566	100	1170	1	1	38356789	731	16.30	1.19	12	0.30	117.00	1609.00	4395	20230616	-56.61	1663	20230425	14.67	1995	-4.41	20240103	1867	2.14	20240104	4395	-56.61	20230616	1663	14.67	20230425	3.99	N	277410	100	38 억	1124884	N	N	N	N
67	20240110	111030	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1893	-6	5	-0.32	195849336	103534	44.61	1907	1924	1884	2465	1330	1899	1891.64	2.93	-16430	1923	1910	1895	1882	1867	1917	1889	38	566	100	1170	1	1	38356789	726	16.18	1.18	12	0.27	117.00	1609.00	4395	20230616	-56.93	1663	20230425	13.83	1995	-5.11	20240103	1867	1.39	20240104	4395	-56.93	20230616	1663	13.83	20230425	3.99	N	277410	100	38 억	1124884	N	N	N	N
68	20240110	101028	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1895	-4	5	-0.21	101845324	53791	23.18	1907	1924	1885	2465	1330	1899	1893.35	2.93	-23147	1923	1910	1895	1882	1867	1917	1889	38	566	100	1170	1	1	38356789	727	16.20	1.18	12	0.14	117.00	1609.00	4395	20230616	-56.88	1663	20230425	13.95	1995	-5.01	20240103	1867	1.50	20240104	4395	-56.88	20230616	1663	13.95	20230425	3.99	N	277410	100	38 억	1124884	N	N	N	N
69	20240110	091028	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1900	1	2	0.05	22861196	12000	5.17	1907	1924	1896	2465	1330	1899	1905.10	2.93	-5101	1923	1910	1895	1882	1867	1917	1889	38	566	100	1170	1	1	38356789	729	16.24	1.18	12	0.03	117.00	1609.00	4395	20230616	-56.77	1663	20230425	14.25	1995	-4.76	20240103	1867	1.77	20240104	4395	-56.77	20230616	1663	14.25	20230425	3.99	N	277410	100	38 억	1124884	N	N	N	N
70	20240109	161025	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1899	7	2	0.37	439687397	231782	117.68	1894	1908	1880	2455	1325	1892	1896.98	2.80	47116	1922	1906	1893	1877	1864	1915	1886	38	563	100	1170	1	1	38356789	728	16.23	1.18	12	0.60	117.00	1609.00	4395	20230616	-56.79	1663	20230425	14.19	1995	-4.81	20240103	1867	1.71	20240104	4395	-56.79	20230616	1663	14.19	20230425	4.13	N	277410	100	38 억	1074568	N	N	N	N
71	20240109	151028	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1895	3	2	0.16	427085104	225144	114.31	1894	1908	1880	2455	1325	1892	1896.94	2.80	45731	1922	1906	1893	1877	1864	1915	1886	38	563	100	1170	1	1	38356789	727	16.20	1.18	12	0.59	117.00	1609.00	4395	20230616	-56.88	1663	20230425	13.95	1995	-5.01	20240103	1867	1.50	20240104	4395	-56.88	20230616	1663	13.95	20230425	4.13	N	277410	100	38 억	1074568	N	N	N	N
72	20240109	141027	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1902	10	2	0.53	383882838	202381	102.75	1894	1908	1880	2455	1325	1892	1896.83	2.80	31013	1922	1906	1893	1877	1864	1915	1886	38	563	100	1170	1	1	38356789	730	16.26	1.18	12	0.53	117.00	1609.00	4395	20230616	-56.72	1663	20230425	14.37	1995	-4.66	20240103	1867	1.87	20240104	4395	-56.72	20230616	1663	14.37	20230425	4.13	N	277410	100	38 억	1074568	N	N	N	N
73	20240109	131026	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1903	11	2	0.58	344365573	181589	92.20	1894	1908	1880	2455	1325	1892	1896.40	2.80	26650	1922	1906	1893	1877	1864	1915	1886	38	563	100	1170	1	1	38356789	730	16.26	1.18	12	0.47	117.00	1609.00	4395	20230616	-56.70	1663	20230425	14.43	1995	-4.61	20240103	1867	1.93	20240104	4395	-56.70	20230616	1663	14.43	20230425	4.13	N	277410	100	38 억	1074568	N	N	N	N
74	20240109	121035	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1900	8	2	0.42	315758605	166550	84.56	1894	1908	1880	2455	1325	1892	1895.88	2.80	21945	1922	1906	1893	1877	1864	1915	1886	38	563	100	1170	1	1	38356789	729	16.24	1.18	12	0.43	117.00	1609.00	4395	20230616	-56.77	1663	20230425	14.25	1995	-4.76	20240103	1867	1.77	20240104	4395	-56.77	20230616	1663	14.25	20230425	4.13	N	277410	100	38 억	1074568	N	N	N	N
75	20240109	111030	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1901	9	2	0.48	232883960	123014	62.46	1894	1904	1880	2455	1325	1892	1893.15	2.80	15548	1922	1906	1893	1877	1864	1915	1886	38	563	100	1170	1	1	38356789	729	16.25	1.18	12	0.32	117.00	1609.00	4395	20230616	-56.75	1663	20230425	14.31	1995	-4.71	20240103	1867	1.82	20240104	4395	-56.75	20230616	1663	14.31	20230425	4.13	N	277410	100	38 억	1074568	N	N	N	N
76	20240109	101027	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1895	3	2	0.16	114835274	60737	30.84	1894	1901	1880	2455	1325	1892	1890.70	2.80	-847	1922	1906	1893	1877	1864	1915	1886	38	563	100	1170	1	1	38356789	727	16.20	1.18	12	0.16	117.00	1609.00	4395	20230616	-56.88	1663	20230425	13.95	1995	-5.01	20240103	1867	1.50	20240104	4395	-56.88	20230616	1663	13.95	20230425	4.13	N	277410	100	38 억	1074568	N	N	N	N
77	20240109	091028	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1891	-1	5	-0.05	20177406	10664	5.41	1894	1898	1888	2455	1325	1892	1892.10	2.80	-9499	1922	1906	1893	1877	1864	1915	1886	38	563	100	1170	1	1	38356789	725	16.16	1.18	12	0.03	117.00	1609.00	4395	20230616	-56.97	1663	20230425	13.71	1995	-5.21	20240103	1867	1.29	20240104	4395	-56.97	20230616	1663	13.71	20230425	4.13	N	277410	100	38 억	1074568	N	N	N	N
78	20240108	161025	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1892	5	2	0.26	371326130	195665	73.35	1888	1909	1880	2450	1321	1887	1897.79	2.80	327	1937	1911	1892	1866	1847	1902	1857	38	563	100	1160	1	1	38356789	726	16.17	1.18	12	0.51	117.00	1609.00	4395	20230616	-56.95	1663	20230425	13.77	1995	-5.16	20240103	1867	1.34	20240104	4395	-56.95	20230616	1663	13.77	20230425	4.20	N	277410	100	38 억	1074241	N	N	N	N
79	20240108	151026	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1894	7	2	0.37	355354707	187224	70.18	1888	1909	1880	2450	1321	1887	1898.02	2.80	-675	1937	1911	1892	1866	1847	1902	1857	38	563	100	1160	1	1	38356789	726	16.19	1.18	12	0.49	117.00	1609.00	4395	20230616	-56.91	1663	20230425	13.89	1995	-5.06	20240103	1867	1.45	20240104	4395	-56.91	20230616	1663	13.89	20230425	4.20	N	277410	100	38 억	1074241	N	N	N	N
80	20240108	141026	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1895	8	2	0.42	299599656	157792	59.15	1888	1909	1880	2450	1321	1887	1898.71	2.80	11214	1937	1911	1892	1866	1847	1902	1857	38	563	100	1160	1	1	38356789	727	16.20	1.18	12	0.41	117.00	1609.00	4395	20230616	-56.88	1663	20230425	13.95	1995	-5.01	20240103	1867	1.50	20240104	4395	-56.88	20230616	1663	13.95	20230425	4.20	N	277410	100	38 억	1074241	N	N	N	N
81	20240108	131025	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1899	12	2	0.64	254574080	134052	50.25	1888	1909	1880	2450	1321	1887	1899.08	2.80	11312	1937	1911	1892	1866	1847	1902	1857	38	563	100	1160	1	1	38356789	728	16.23	1.18	12	0.35	117.00	1609.00	4395	20230616	-56.79	1663	20230425	14.19	1995	-4.81	20240103	1867	1.71	20240104	4395	-56.79	20230616	1663	14.19	20230425	4.20	N	277410	100	38 억	1074241	N	N	N	N
82	20240108	121026	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1902	15	2	0.79	218781027	115216	43.19	1888	1909	1880	2450	1321	1887	1898.88	2.80	11696	1937	1911	1892	1866	1847	1902	1857	38	563	100	1160	1	1	38356789	730	16.26	1.18	12	0.30	117.00	1609.00	4395	20230616	-56.72	1663	20230425	14.37	1995	-4.66	20240103	1867	1.87	20240104	4395	-56.72	20230616	1663	14.37	20230425	4.20	N	277410	100	38 억	1074241	N	N	N	N
83	20240108	111027	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1900	13	2	0.69	196256606	103366	38.75	1888	1909	1880	2450	1321	1887	1898.67	2.80	12138	1937	1911	1892	1866	1847	1902	1857	38	563	100	1160	1	1	38356789	729	16.24	1.18	12	0.27	117.00	1609.00	4395	20230616	-56.77	1663	20230425	14.25	1995	-4.76	20240103	1867	1.77	20240104	4395	-56.77	20230616	1663	14.25	20230425	4.20	N	277410	100	38 억	1074241	N	N	N	N
84	20240108	101027	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1902	15	2	0.79	159310524	83946	31.47	1888	1909	1880	2450	1321	1887	1897.78	2.80	8633	1937	1911	1892	1866	1847	1902	1857	38	563	100	1160	1	1	38356789	730	16.26	1.18	12	0.22	117.00	1609.00	4395	20230616	-56.72	1663	20230425	14.37	1995	-4.66	20240103	1867	1.87	20240104	4395	-56.72	20230616	1663	14.37	20230425	4.20	N	277410	100	38 억	1074241	N	N	N	N
85	20240108	091024	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1892	5	2	0.26	26412356	13978	5.24	1888	1895	1880	2450	1321	1887	1889.58	2.80	-6988	1937	1911	1892	1866	1847	1902	1857	38	563	100	1160	1	1	38356789	726	16.17	1.18	12	0.04	117.00	1609.00	4395	20230616	-56.95	1663	20230425	13.77	1995	-5.16	20240103	1867	1.34	20240104	4395	-56.95	20230616	1663	13.77	20230425	4.20	N	277410	100	38 억	1074241	N	N	N	N
86	20240105	161024	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1887	-4	5	-0.21	500757445	265199	59.63	1895	1918	1873	2455	1324	1891	1888.23	2.76	15221	1948	1919	1893	1864	1838	1906	1851	38	564	100	1170	1	1	38356789	724	16.13	1.17	12	0.69	117.00	1609.00	4395	20230616	-57.06	1663	20230425	13.47	1995	-5.41	20240103	1867	1.07	20240104	4395	-57.06	20230616	1663	13.47	20230425	4.12	N	277410	100	38 억	1057310	N	N	N	N
87	20240105	151025	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1878	-13	5	-0.69	456298140	241588	54.32	1895	1918	1873	2455	1324	1891	1888.75	2.76	21587	1948	1919	1893	1864	1838	1906	1851	38	564	100	1170	1	1	38356789	720	16.05	1.17	12	0.63	117.00	1609.00	4395	20230616	-57.27	1663	20230425	12.93	1995	-5.86	20240103	1867	0.59	20240104	4395	-57.27	20230616	1663	12.93	20230425	4.12	N	277410	100	38 억	1057310	N	N	N	N
88	20240105	141022	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1891	0	3	0.00	386089829	204269	45.93	1895	1918	1873	2455	1324	1891	1890.10	2.76	19521	1948	1919	1893	1864	1838	1906	1851	38	564	100	1170	1	1	38356789	725	16.16	1.18	12	0.53	117.00	1609.00	4395	20230616	-56.97	1663	20230425	13.71	1995	-5.21	20240103	1867	1.29	20240104	4395	-56.97	20230616	1663	13.71	20230425	4.12	N	277410	100	38 억	1057310	N	N	N	N
89	20240105	131024	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1887	-4	5	-0.21	260265778	137957	31.02	1895	1905	1873	2455	1324	1891	1886.57	2.76	23090	1948	1919	1893	1864	1838	1906	1851	38	564	100	1170	1	1	38356789	724	16.13	1.17	12	0.36	117.00	1609.00	4395	20230616	-57.06	1663	20230425	13.47	1995	-5.41	20240103	1867	1.07	20240104	4395	-57.06	20230616	1663	13.47	20230425	4.12	N	277410	100	38 억	1057310	N	N	N	N
90	20240105	121024	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1880	-11	5	-0.58	223335487	118367	26.62	1895	1905	1873	2455	1324	1891	1886.81	2.76	23741	1948	1919	1893	1864	1838	1906	1851	38	564	100	1170	1	1	38356789	721	16.07	1.17	12	0.31	117.00	1609.00	4395	20230616	-57.22	1663	20230425	13.05	1995	-5.76	20240103	1867	0.70	20240104	4395	-57.22	20230616	1663	13.05	20230425	4.12	N	277410	100	38 억	1057310	N	N	N	N
91	20240105	111021	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1888	-3	5	-0.16	170610998	90346	20.32	1895	1905	1873	2455	1324	1891	1888.42	2.76	22387	1948	1919	1893	1864	1838	1906	1851	38	564	100	1170	1	1	38356789	724	16.14	1.17	12	0.24	117.00	1609.00	4395	20230616	-57.04	1663	20230425	13.53	1995	-5.36	20240103	1867	1.12	20240104	4395	-57.04	20230616	1663	13.53	20230425	4.12	N	277410	100	38 억	1057310	N	N	N	N
92	20240105	101025	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1894	3	2	0.16	114450874	60555	13.62	1895	1905	1873	2455	1324	1891	1890.03	2.76	16750	1948	1919	1893	1864	1838	1906	1851	38	564	100	1170	1	1	38356789	726	16.19	1.18	12	0.16	117.00	1609.00	4395	20230616	-56.91	1663	20230425	13.89	1995	-5.06	20240103	1867	1.45	20240104	4395	-56.91	20230616	1663	13.89	20230425	4.12	N	277410	100	38 억	1057310	N	N	N	N
93	20240105	091022	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1888	-3	5	-0.16	22754254	12088	2.72	1895	1895	1873	2455	1324	1891	1882.38	2.76	-4225	1948	1919	1893	1864	1838	1906	1851	38	564	100	1170	1	1	38356789	724	16.14	1.17	12	0.03	117.00	1609.00	4395	20230616	-57.04	1663	20230425	13.53	1995	-5.36	20240103	1867	1.12	20240104	4395	-57.04	20230616	1663	13.53	20230425	4.12	N	277410	100	38 억	1057310	N	N	N	N
94	20240104	161019	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1891	-13	5	-0.68	827799920	438027	37.99	1915	1922	1867	2475	1333	1904	1889.84	2.98	-84628	2042	1973	1926	1857	1810	1949	1833	38	571	100	1180	1	1	38356789	725	16.16	1.18	12	1.14	117.00	1609.00	4395	20230616	-56.97	1663	20230425	13.71	1995	-5.21	20240103	1867	1.29	20240104	4395	-56.97	20230616	1663	13.71	20230425	4.15	N	277410	100	38 억	1141921	N	N	N	N
95	20240104	151021	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1881	-23	5	-1.21	797253603	421826	36.59	1915	1922	1867	2475	1333	1904	1890.01	2.98	-86163	2042	1973	1926	1857	1810	1949	1833	38	571	100	1180	1	1	38356789	721	16.08	1.17	12	1.10	117.00	1609.00	4395	20230616	-57.20	1663	20230425	13.11	1995	-5.71	20240103	1867	0.75	20240104	4395	-57.20	20230616	1663	13.11	20230425	4.15	N	277410	100	38 억	1141921	N	N	N	N
96	20240104	141022	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1900	-4	5	-0.21	734720171	388697	33.71	1915	1922	1867	2475	1333	1904	1890.21	2.98	-89161	2042	1973	1926	1857	1810	1949	1833	38	571	100	1180	1	1	38356789	729	16.24	1.18	12	1.01	117.00	1609.00	4395	20230616	-56.77	1663	20230425	14.25	1995	-4.76	20240103	1867	1.77	20240104	4395	-56.77	20230616	1663	14.25	20230425	4.15	N	277410	100	38 억	1141921	N	N	N	N
97	20240104	131021	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1890	-14	5	-0.74	688135777	364142	31.58	1915	1922	1867	2475	1333	1904	1889.75	2.98	-89455	2042	1973	1926	1857	1810	1949	1833	38	571	100	1180	1	1	38356789	725	16.15	1.17	12	0.95	117.00	1609.00	4395	20230616	-57.00	1663	20230425	13.65	1995	-5.26	20240103	1867	1.23	20240104	4395	-57.00	20230616	1663	13.65	20230425	4.15	N	277410	100	38 억	1141921	N	N	N	N
98	20240104	121019	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1892	-12	5	-0.63	556520161	294838	25.57	1915	1915	1867	2475	1333	1904	1887.55	2.98	-88831	2042	1973	1926	1857	1810	1949	1833	38	571	100	1180	1	1	38356789	726	16.17	1.18	12	0.77	117.00	1609.00	4395	20230616	-56.95	1663	20230425	13.77	1995	-5.16	20240103	1867	1.34	20240104	4395	-56.95	20230616	1663	13.77	20230425	4.15	N	277410	100	38 억	1141921	N	N	N	N
99	20240104	111019	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1877	-27	5	-1.42	478570483	253552	21.99	1915	1915	1867	2475	1333	1904	1887.46	2.98	-88965	2042	1973	1926	1857	1810	1949	1833	38	571	100	1180	1	1	38356789	720	16.04	1.17	12	0.66	117.00	1609.00	4395	20230616	-57.29	1663	20230425	12.87	1995	-5.91	20240103	1867	0.54	20240104	4395	-57.29	20230616	1663	12.87	20230425	4.15	N	277410	100	38 억	1141921	N	N	N	N
100	20240104	101017	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1892	-12	5	-0.63	301176426	158996	13.79	1915	1915	1883	2475	1333	1904	1894.24	2.98	-45758	2042	1973	1926	1857	1810	1949	1833	38	571	100	1180	1	1	38356789	726	16.17	1.18	12	0.41	117.00	1609.00	4395	20230616	-56.95	1663	20230425	13.77	1995	-5.16	20240103	1870	1.18	20240102	4395	-56.95	20230616	1663	13.77	20230425	4.15	N	277410	100	38 억	1141921	N	N	N	N
101	20240104	091021	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1891	-13	5	-0.68	127337234	67106	5.82	1915	1915	1891	2475	1333	1904	1897.55	2.98	-17497	2042	1973	1926	1857	1810	1949	1833	38	571	100	1180	1	1	38356789	725	16.16	1.18	12	0.17	117.00	1609.00	4395	20230616	-56.97	1663	20230425	13.71	1995	-5.21	20240103	1870	1.12	20240102	4395	-56.97	20230616	1663	13.71	20230425	4.15	N	277410	100	38 억	1141921	N	N	N	N
102	20240103	161017	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1904	-2	5	-0.10	2197840374	1146134	77.14	1912	1995	1879	2475	1335	1906	1917.70	3.35	-121302	2022	1964	1917	1859	1812	1993	1888	38	569	100	1180	1	1	38190860	727	16.27	1.18	12	3.00	117.00	1609.00	4395	20230616	-56.68	1663	20230425	14.49	1995	-4.56	20240103	1870	1.82	20240102	4395	-56.68	20230616	1663	14.49	20230425	4.16	N	277410	100	38 억	1277704	N	N	N	N
103	20240103	151014	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1894	-12	5	-0.63	2104178306	1096767	73.82	1912	1995	1879	2475	1335	1906	1918.53	3.35	-124906	2022	1964	1917	1859	1812	1993	1888	38	569	100	1180	1	1	38190860	723	16.19	1.18	12	2.87	117.00	1609.00	4395	20230616	-56.91	1663	20230425	13.89	1995	-5.06	20240103	1870	1.28	20240102	4395	-56.91	20230616	1663	13.89	20230425	4.16	N	277410	100	38 억	1277704	N	N	N	N
104	20240103	141013	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1904	-2	5	-0.10	1859846256	967866	65.14	1912	1995	1879	2475	1335	1906	1921.59	3.35	-126272	2022	1964	1917	1859	1812	1993	1888	38	569	100	1180	1	1	38190860	727	16.27	1.18	12	2.53	117.00	1609.00	4395	20230616	-56.68	1663	20230425	14.49	1995	-4.56	20240103	1870	1.82	20240102	4395	-56.68	20230616	1663	14.49	20230425	4.16	N	277410	100	38 억	1277704	N	N	N	N
105	20240103	131015	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1899	-7	5	-0.37	404091383	213237	14.35	1912	1915	1879	2475	1335	1906	1895.03	3.35	-19188	2022	1964	1917	1859	1812	1993	1888	38	569	100	1180	1	1	38190860	725	16.23	1.18	12	0.56	117.00	1609.00	4395	20230616	-56.79	1663	20230425	14.19	1975	-3.85	20240102	1870	1.55	20240102	4395	-56.79	20230616	1663	14.19	20230425	4.16	N	277410	100	38 억	1277704	N	N	N	N
106	20240103	121019	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1900	-6	5	-0.31	346501885	182821	12.30	1912	1915	1879	2475	1335	1906	1895.31	3.35	-22789	2022	1964	1917	1859	1812	1993	1888	38	569	100	1180	1	1	38190860	726	16.24	1.18	12	0.48	117.00	1609.00	4395	20230616	-56.77	1663	20230425	14.25	1975	-3.80	20240102	1870	1.60	20240102	4395	-56.77	20230616	1663	14.25	20230425	4.16	N	277410	100	38 억	1277704	N	N	N	N
107	20240103	111014	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1885	-21	5	-1.10	328948594	173555	11.68	1912	1915	1879	2475	1335	1906	1895.36	3.35	-27178	2022	1964	1917	1859	1812	1993	1888	38	569	100	1180	1	1	38190860	720	16.11	1.17	12	0.45	117.00	1609.00	4395	20230616	-57.11	1663	20230425	13.35	1975	-4.56	20240102	1870	0.80	20240102	4395	-57.11	20230616	1663	13.35	20230425	4.16	N	277410	100	38 억	1277704	N	N	N	N
108	20240103	101014	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1896	-10	5	-0.52	177794957	93546	6.30	1912	1915	1879	2475	1335	1906	1900.62	3.35	-19933	2022	1964	1917	1859	1812	1993	1888	38	569	100	1180	1	1	38190860	724	16.21	1.18	12	0.24	117.00	1609.00	4395	20230616	-56.86	1663	20230425	14.01	1975	-4.00	20240102	1870	1.39	20240102	4395	-56.86	20230616	1663	14.01	20230425	4.16	N	277410	100	38 억	1277704	N	N	N	N
109	20240103	091014	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1898	-8	5	-0.42	93977148	49425	3.33	1912	1915	1879	2475	1335	1906	1901.41	3.35	-17230	2022	1964	1917	1859	1812	1993	1888	38	569	100	1180	1	1	38190860	725	16.22	1.18	12	0.13	117.00	1609.00	4395	20230616	-56.81	1663	20230425	14.13	1975	-3.90	20240102	1870	1.50	20240102	4395	-56.81	20230616	1663	14.13	20230425	4.16	N	277410	100	38 억	1277704	N	N	N	N
110	20240102	161012	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1906	59	2	3.19	2830396357	1477335	603.04	1870	1975	1870	2400	1293	1847	1916.10	2.91	186936	1879	1862	1831	1814	1783	1871	1823	38	553	100	1140	1	1	38190860	728	16.29	1.18	12	3.87	117.00	1609.00	4395	20230616	-56.63	1663	20230425	14.61	1975	-3.49	20240102	1870	1.93	20240102	4395	-56.63	20230616	1663	14.61	20230425	4.18	N	277410	100	38 억	1111289	N	N	N	N
111	20240102	151011	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1907	60	2	3.25	2705202128	1411739	576.26	1870	1975	1870	2400	1293	1847	1916.45	2.91	154350	1879	1862	1831	1814	1783	1871	1823	38	553	100	1140	1	1	38190860	728	16.30	1.19	12	3.70	117.00	1609.00	4395	20230616	-56.61	1663	20230425	14.67	1975	-3.44	20240102	1870	1.98	20240102	4395	-56.61	20230616	1663	14.67	20230425	4.18	N	277410	100	38 억	1111289	N	N	N	N
112	20240102	141012	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1914	67	2	3.63	2604979169	1359117	554.78	1870	1975	1870	2400	1293	1847	1916.91	2.91	143981	1879	1862	1831	1814	1783	1871	1823	38	553	100	1140	1	1	38190860	731	16.36	1.19	12	3.56	117.00	1609.00	4395	20230616	-56.45	1663	20230425	15.09	1975	-3.09	20240102	1870	2.35	20240102	4395	-56.45	20230616	1663	15.09	20230425	4.18	N	277410	100	38 억	1111289	N	N	N	N
113	20240102	131006	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1910	63	2	3.41	2446462867	1275821	520.78	1870	1975	1870	2400	1293	1847	1917.82	2.91	118960	1879	1862	1831	1814	1783	1871	1823	38	553	100	1140	1	1	38190860	729	16.32	1.19	12	3.34	117.00	1609.00	4395	20230616	-56.54	1663	20230425	14.85	1975	-3.29	20240102	1870	2.14	20240102	4395	-56.54	20230616	1663	14.85	20230425	4.18	N	277410	100	38 억	1111289	N	N	N	N
114	20240102	121005	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1920	73	2	3.95	2361224849	1231323	502.62	1870	1975	1870	2400	1293	1847	1917.90	2.91	110647	1879	1862	1831	1814	1783	1871	1823	38	553	100	1140	1	1	38190860	733	16.41	1.19	12	3.22	117.00	1609.00	4395	20230616	-56.31	1663	20230425	15.45	1975	-2.78	20240102	1870	2.67	20240102	4395	-56.31	20230616	1663	15.45	20230425	4.18	N	277410	100	38 억	1111289	N	N	N	N
115	20240102	111004	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1917	70	2	3.79	1893987140	988386	403.45	1870	1975	1870	2400	1293	1847	1916.58	2.91	23627	1879	1862	1831	1814	1783	1871	1823	38	553	100	1140	1	1	38190860	732	16.38	1.19	12	2.59	117.00	1609.00	4395	20230616	-56.38	1663	20230425	15.27	1975	-2.94	20240102	1870	2.51	20240102	4395	-56.38	20230616	1663	15.27	20230425	4.18	N	277410	100	38 억	1111289	N	N	N	N
116	20240102	100958	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1893	46	2	2.49	1208353979	627693	256.22	1870	1975	1870	2400	1293	1847	1925.66	2.91	-8011	1879	1862	1831	1814	1783	1871	1823	38	553	100	1140	1	1	38190860	723	16.18	1.18	12	1.64	117.00	1609.00	4395	20230616	-56.93	1663	20230425	13.83	1975	-4.15	20240102	1870	1.23	20240102	4395	-56.93	20230616	1663	13.83	20230425	4.18	N	277410	100	38 억	1111289	N	N	N	N
117	20240102	090944	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1847	0	3	0.00	0	0	0.00	0	0	0	2400	1293	1847	0.00	2.91	0	1879	1862	1831	1814	1783	1871	1823	38	553	100	1140	1	1	38190860	705	15.79	1.15	12	0.00	117.00	1609.00	4395	20230616	-57.97	1663	20230425	11.06	0	0.00	0	0	0.00	0	4395	-57.97	20230616	1663	11.06	20230425	4.18	N	277410	100	38 억	1111289	N	N	N	N

49 KiB Raw Blame History

49 KiB

Raw Blame History