KissMeData/009780/price/prices-20240101.csv at e881402978d7c19015ff20df984cab52ee59f6e6

Files

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

49 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	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	120246	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	5020	40	2	0.80	105806935	21150	74.67	4980	5050	4975	6470	3490	4980	5002.69	1.07	5297	5066	5022	4996	4952	4926	5015	4945	88	1490	500	3080	10	1	17600000	884	4.87	0.66	12	0.12	1030.00	7565.00	8900	20230703	-43.60	4955	20240118	1.31	5710	-12.08	20240117	4955	1.31	20240118	8900	-43.60	20230703	4955	1.31	20240118	1.69	N	009780	500	88 억	188085	N	N	N	N
3	20240123	110245	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	5010	30	2	0.60	90576180	18104	63.91	4980	5050	4975	6470	3490	4980	5003.10	1.07	4880	5066	5022	4996	4952	4926	5015	4945	88	1490	500	3080	10	1	17600000	882	4.86	0.66	12	0.10	1030.00	7565.00	8900	20230703	-43.71	4955	20240118	1.11	5710	-12.26	20240117	4955	1.11	20240118	8900	-43.71	20230703	4955	1.11	20240118	1.69	N	009780	500	88 억	188085	N	N	N	N
4	20240123	100245	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	5030	50	2	1.00	37063310	7415	26.18	4980	5030	4975	6470	3490	4980	4998.42	1.07	1022	5066	5022	4996	4952	4926	5015	4945	88	1490	500	3080	10	1	17600000	885	4.88	0.66	12	0.04	1030.00	7565.00	8900	20230703	-43.48	4955	20240118	1.51	5710	-11.91	20240117	4955	1.51	20240118	8900	-43.48	20230703	4955	1.51	20240118	1.69	N	009780	500	88 억	188085	N	N	N	N
5	20240123	090245	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4985	5	2	0.10	388490	78	0.28	4980	4985	4980	6470	3490	4980	4980.64	1.07	-7	5066	5022	4996	4952	4926	5015	4945	88	1490	500	3080	5	1	17600000	877	4.84	0.66	12	0.00	1030.00	7565.00	8900	20230703	-43.99	4955	20240118	0.61	5710	-12.70	20240117	4955	0.61	20240118	8900	-43.99	20230703	4955	0.61	20240118	1.69	N	009780	500	88 억	188085	N	N	N	N
6	20240119	160244	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4980	-5	5	-0.10	186336940	37207	33.18	4975	5060	4975	6480	3490	4985	5008.12	1.04	6374	5131	5057	5006	4932	4881	5032	4907	88	1495	500	3090	5	1	17600000	876	4.83	0.66	12	0.21	1030.00	7565.00	8900	20230703	-44.04	4955	20240118	0.50	5710	-12.78	20240117	4955	0.50	20240118	8900	-44.04	20230703	4955	0.50	20240118	1.61	N	009780	500	88 억	182576	N	N	N	N
7	20240119	150244	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	5000	15	2	0.30	168547240	33639	30.00	4975	5060	4975	6480	3490	4985	5010.47	1.04	6374	5131	5057	5006	4932	4881	5032	4907	88	1495	500	3090	10	1	17600000	880	4.85	0.66	12	0.19	1030.00	7565.00	8900	20230703	-43.82	4955	20240118	0.91	5710	-12.43	20240117	4955	0.91	20240118	8900	-43.82	20230703	4955	0.91	20240118	1.61	N	009780	500	88 억	182576	N	N	N	N
8	20240119	140243	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	5010	25	2	0.50	144804780	28903	25.78	4975	5060	4975	6480	3490	4985	5010.03	1.04	6155	5131	5057	5006	4932	4881	5032	4907	88	1495	500	3090	10	1	17600000	882	4.86	0.66	12	0.16	1030.00	7565.00	8900	20230703	-43.71	4955	20240118	1.11	5710	-12.26	20240117	4955	1.11	20240118	8900	-43.71	20230703	4955	1.11	20240118	1.61	N	009780	500	88 억	182576	N	N	N	N
9	20240119	130244	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	5030	45	2	0.90	126100320	25176	22.45	4975	5060	4975	6480	3490	4985	5008.75	1.04	6367	5131	5057	5006	4932	4881	5032	4907	88	1495	500	3090	10	1	17600000	885	4.88	0.66	12	0.14	1030.00	7565.00	8900	20230703	-43.48	4955	20240118	1.51	5710	-11.91	20240117	4955	1.51	20240118	8900	-43.48	20230703	4955	1.51	20240118	1.61	N	009780	500	88 억	182576	N	N	N	N
10	20240119	120245	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	5030	45	2	0.90	105820290	21123	18.84	4975	5060	4975	6480	3490	4985	5009.72	1.04	6483	5131	5057	5006	4932	4881	5032	4907	88	1495	500	3090	10	1	17600000	885	4.88	0.66	12	0.12	1030.00	7565.00	8900	20230703	-43.48	4955	20240118	1.51	5710	-11.91	20240117	4955	1.51	20240118	8900	-43.48	20230703	4955	1.51	20240118	1.61	N	009780	500	88 억	182576	N	N	N	N
11	20240119	110244	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	5040	55	2	1.10	95457420	19062	17.00	4975	5060	4975	6480	3490	4985	5007.73	1.04	6483	5131	5057	5006	4932	4881	5032	4907	88	1495	500	3090	10	1	17600000	887	4.89	0.67	12	0.11	1030.00	7565.00	8900	20230703	-43.37	4955	20240118	1.72	5710	-11.73	20240117	4955	1.72	20240118	8900	-43.37	20230703	4955	1.72	20240118	1.61	N	009780	500	88 억	182576	N	N	N	N
12	20240119	100248	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	5030	45	2	0.90	62452330	12467	11.12	4975	5060	4975	6480	3490	4985	5009.41	1.04	3997	5131	5057	5006	4932	4881	5032	4907	88	1495	500	3090	10	1	17600000	885	4.88	0.66	12	0.07	1030.00	7565.00	8900	20230703	-43.48	4955	20240118	1.51	5710	-11.91	20240117	4955	1.51	20240118	8900	-43.48	20230703	4955	1.51	20240118	1.61	N	009780	500	88 억	182576	N	N	N	N
13	20240119	090244	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4975	-10	5	-0.20	12457400	2504	2.23	4975	4975	4975	6480	3490	4985	4975.00	1.04	-274	5131	5057	5006	4932	4881	5032	4907	88	1495	500	3090	5	1	17600000	876	4.83	0.66	12	0.01	1030.00	7565.00	8900	20230703	-44.10	4955	20240118	0.40	5710	-12.87	20240117	4955	0.40	20240118	8900	-44.10	20230703	4955	0.40	20240118	1.61	N	009780	500	88 억	182576	N	N	N	N
14	20240118	160243	55	60.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	60	N	4985	-15	5	-0.30	555848520	111417	6.92	5080	5080	4955	6500	3500	5000	4988.93	0.94	16703	5946	5472	5236	4762	4526	5355	4645	88	1500	500	3100	5	1	17600000	877	4.84	0.66	12	0.63	1030.00	7565.00	8900	20230703	-43.99	4955	20240118	0.61	5710	-12.70	20240117	4955	0.61	20240118	8900	-43.99	20230703	4955	0.61	20240118	1.61	N	009780	500	88 억	166075	N	N	N	N
15	20240118	150243	55	60.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	60	N	4980	-20	5	-0.40	526513535	105527	6.56	5080	5080	4955	6500	3500	5000	4989.37	0.94	16880	5946	5472	5236	4762	4526	5355	4645	88	1500	500	3100	5	1	17600000	876	4.83	0.66	12	0.60	1030.00	7565.00	8900	20230703	-44.04	4955	20240118	0.50	5710	-12.78	20240117	4955	0.50	20240118	8900	-44.04	20230703	4955	0.50	20240118	1.61	N	009780	500	88 억	166075	N	N	N	N
16	20240118	140244	55	60.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	60	N	4985	-15	5	-0.30	484385105	97060	6.03	5080	5080	4955	6500	3500	5000	4990.57	0.94	16511	5946	5472	5236	4762	4526	5355	4645	88	1500	500	3100	5	1	17600000	877	4.84	0.66	12	0.55	1030.00	7565.00	8900	20230703	-43.99	4955	20240118	0.61	5710	-12.70	20240117	4955	0.61	20240118	8900	-43.99	20230703	4955	0.61	20240118	1.61	N	009780	500	88 억	166075	N	N	N	N
17	20240118	130244	55	60.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	60	N	4975	-25	5	-0.50	330869245	66239	4.12	5080	5080	4955	6500	3500	5000	4995.08	0.94	1914	5946	5472	5236	4762	4526	5355	4645	88	1500	500	3100	5	1	17600000	876	4.83	0.66	12	0.38	1030.00	7565.00	8900	20230703	-44.10	4955	20240118	0.40	5710	-12.87	20240117	4955	0.40	20240118	8900	-44.10	20230703	4955	0.40	20240118	1.61	N	009780	500	88 억	166075	N	N	N	N
18	20240118	120244	55	60.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	60	N	5010	10	2	0.20	280358055	56110	3.49	5080	5080	4955	6500	3500	5000	4996.58	0.94	1692	5946	5472	5236	4762	4526	5355	4645	88	1500	500	3100	10	1	17600000	882	4.86	0.66	12	0.32	1030.00	7565.00	8900	20230703	-43.71	4955	20240118	1.11	5710	-12.26	20240117	4955	1.11	20240118	8900	-43.71	20230703	4955	1.11	20240118	1.61	N	009780	500	88 억	166075	N	N	N	N
19	20240118	110245	55	60.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	60	N	5040	40	2	0.80	259085065	51877	3.22	5080	5080	4955	6500	3500	5000	4994.22	0.94	1715	5946	5472	5236	4762	4526	5355	4645	88	1500	500	3100	10	1	17600000	887	4.89	0.67	12	0.29	1030.00	7565.00	8900	20230703	-43.37	4955	20240118	1.72	5710	-11.73	20240117	4955	1.72	20240118	8900	-43.37	20230703	4955	1.72	20240118	1.61	N	009780	500	88 억	166075	N	N	N	N
20	20240118	100243	55	60.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	60	N	4980	-20	5	-0.40	193780055	38818	2.41	5080	5080	4955	6500	3500	5000	4992.02	0.94	1738	5946	5472	5236	4762	4526	5355	4645	88	1500	500	3100	5	1	17600000	876	4.83	0.66	12	0.22	1030.00	7565.00	8900	20230703	-44.04	4955	20240118	0.50	5710	-12.78	20240117	4955	0.50	20240118	8900	-44.04	20230703	4955	0.50	20240118	1.61	N	009780	500	88 억	166075	N	N	N	N
21	20240118	090243	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	5050	50	2	1.00	25527670	5041	0.31	5080	5080	5050	6500	3500	5000	5064.01	0.94	426	5946	5472	5236	4762	4526	5355	4645	88	1500	500	3100	10	1	17600000	889	4.90	0.67	12	0.03	1030.00	7565.00	8900	20230703	-43.26	4985	20231212	1.30	5710	-11.56	20240117	4990	1.20	20240109	8900	-43.26	20230703	4985	1.30	20231212	1.61	N	009780	500	88 억	166075	N	N	N	N
22	20240117	160242	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5000	-40	5	-0.79	8774080450	1607350	4943.26	5190	5710	5000	6550	3530	5040	5458.78	1.38	-76702	5150	5095	5045	4990	4940	5070	4965	88	1510	500	3120	10	1	17600000	880	4.85	0.66	12	9.13	1030.00	7565.00	8900	20230703	-43.82	4985	20231212	0.30	5710	-12.43	20240117	4990	0.20	20240109	8900	-43.82	20230703	4985	0.30	20231212	1.63	N	009780	500	88 억	242227	N	N	N	N
23	20240117	150244	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5060	20	2	0.40	8649627360	1582541	4866.96	5190	5710	5030	6550	3530	5040	5465.66	1.38	-76229	5150	5095	5045	4990	4940	5070	4965	88	1510	500	3120	10	1	17600000	891	4.91	0.67	12	8.99	1030.00	7565.00	8900	20230703	-43.15	4985	20231212	1.50	5710	-11.38	20240117	4990	1.40	20240109	8900	-43.15	20230703	4985	1.50	20231212	1.63	N	009780	500	88 억	242227	N	N	N	N
24	20240117	140243	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5110	70	2	1.39	8500310300	1553021	4776.17	5190	5710	5060	6550	3530	5040	5473.40	1.38	-76329	5150	5095	5045	4990	4940	5070	4965	88	1510	500	3120	10	1	17600000	899	4.96	0.68	12	8.82	1030.00	7565.00	8900	20230703	-42.58	4985	20231212	2.51	5710	-10.51	20240117	4990	2.40	20240109	8900	-42.58	20230703	4985	2.51	20231212	1.63	N	009780	500	88 억	242227	N	N	N	N
25	20240117	130243	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5110	70	2	1.39	8334217020	1520446	4675.99	5190	5710	5090	6550	3530	5040	5481.43	1.38	-75949	5150	5095	5045	4990	4940	5070	4965	88	1510	500	3120	10	1	17600000	899	4.96	0.68	12	8.64	1030.00	7565.00	8900	20230703	-42.58	4985	20231212	2.51	5710	-10.51	20240117	4990	2.40	20240109	8900	-42.58	20230703	4985	2.51	20231212	1.63	N	009780	500	88 억	242227	N	N	N	N
26	20240117	120244	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5290	250	2	4.96	8061371150	1467991	4514.67	5190	5710	5090	6550	3530	5040	5491.43	1.38	-74684	5150	5095	5045	4990	4940	5070	4965	88	1510	500	3120	10	1	17600000	931	5.14	0.70	12	8.34	1030.00	7565.00	8900	20230703	-40.56	4985	20231212	6.12	5710	-7.36	20240117	4990	6.01	20240109	8900	-40.56	20230703	4985	6.12	20231212	1.63	N	009780	500	88 억	242227	N	N	N	N
27	20240117	110244	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5330	290	2	5.75	7825563470	1423560	4378.03	5190	5710	5090	6550	3530	5040	5497.18	1.38	-72282	5150	5095	5045	4990	4940	5070	4965	88	1510	500	3120	10	1	17600000	938	5.17	0.70	12	8.09	1030.00	7565.00	8900	20230703	-40.11	4985	20231212	6.92	5710	-6.65	20240117	4990	6.81	20240109	8900	-40.11	20230703	4985	6.92	20231212	1.63	N	009780	500	88 억	242227	N	N	N	N
28	20240117	100243	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5420	380	2	7.54	6910257740	1252527	3852.03	5190	5710	5090	6550	3530	5040	5517.05	1.38	-70698	5150	5095	5045	4990	4940	5070	4965	88	1510	500	3120	10	1	17600000	954	5.26	0.72	12	7.12	1030.00	7565.00	8900	20230703	-39.10	4985	20231212	8.73	5710	-5.08	20240117	4990	8.62	20240109	8900	-39.10	20230703	4985	8.73	20231212	1.63	N	009780	500	88 억	242227	N	N	N	N
29	20240117	090243	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5130	90	2	1.79	37843910	7298	22.44	5190	5200	5130	6550	3530	5040	5185.52	1.38	-1906	5150	5095	5045	4990	4940	5070	4965	88	1510	500	3120	10	1	17600000	903	4.98	0.68	12	0.04	1030.00	7565.00	8900	20230703	-42.36	4985	20231212	2.91	5310	-3.39	20240102	4990	2.81	20240109	8900	-42.36	20230703	4985	2.91	20231212	1.63	N	009780	500	88 억	242227	N	N	N	N
30	20240116	160242	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5040	-40	5	-0.79	163472595	32516	180.03	5100	5100	4995	6600	3560	5080	5027.45	1.40	-3577	5220	5150	5100	5030	4980	5125	5005	88	1520	500	3140	10	1	17600000	887	4.89	0.67	12	0.18	1030.00	7565.00	8900	20230703	-43.37	4985	20231212	1.10	5310	-5.08	20240102	4990	1.00	20240109	8900	-43.37	20230703	4985	1.10	20231212	1.62	N	009780	500	88 억	245804	N	N	N	N
31	20240116	150243	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5050	-30	5	-0.59	160623855	31952	176.91	5100	5100	4995	6600	3560	5080	5027.04	1.40	-3408	5220	5150	5100	5030	4980	5125	5005	88	1520	500	3140	10	1	17600000	889	4.90	0.67	12	0.18	1030.00	7565.00	8900	20230703	-43.26	4985	20231212	1.30	5310	-4.90	20240102	4990	1.20	20240109	8900	-43.26	20230703	4985	1.30	20231212	1.62	N	009780	500	88 억	245804	N	N	N	N
32	20240116	140243	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5020	-60	5	-1.18	138310135	27515	152.34	5100	5100	4995	6600	3560	5080	5026.72	1.40	-3397	5220	5150	5100	5030	4980	5125	5005	88	1520	500	3140	10	1	17600000	884	4.87	0.66	12	0.16	1030.00	7565.00	8900	20230703	-43.60	4985	20231212	0.70	5310	-5.46	20240102	4990	0.60	20240109	8900	-43.60	20230703	4985	0.70	20231212	1.62	N	009780	500	88 억	245804	N	N	N	N
33	20240116	130243	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5020	-60	5	-1.18	96428850	19149	106.02	5100	5100	5010	6600	3560	5080	5035.71	1.40	-3093	5220	5150	5100	5030	4980	5125	5005	88	1520	500	3140	10	1	17600000	884	4.87	0.66	12	0.11	1030.00	7565.00	8900	20230703	-43.60	4985	20231212	0.70	5310	-5.46	20240102	4990	0.60	20240109	8900	-43.60	20230703	4985	0.70	20231212	1.62	N	009780	500	88 억	245804	N	N	N	N
34	20240116	120242	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5070	-10	5	-0.20	72181980	14329	79.34	5100	5100	5010	6600	3560	5080	5037.48	1.40	-2694	5220	5150	5100	5030	4980	5125	5005	88	1520	500	3140	10	1	17600000	892	4.92	0.67	12	0.08	1030.00	7565.00	8900	20230703	-43.03	4985	20231212	1.71	5310	-4.52	20240102	4990	1.60	20240109	8900	-43.03	20230703	4985	1.71	20231212	1.62	N	009780	500	88 억	245804	N	N	N	N
35	20240116	110242	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5070	-10	5	-0.20	68703230	13641	75.53	5100	5100	5010	6600	3560	5080	5036.52	1.40	-2694	5220	5150	5100	5030	4980	5125	5005	88	1520	500	3140	10	1	17600000	892	4.92	0.67	12	0.08	1030.00	7565.00	8900	20230703	-43.03	4985	20231212	1.71	5310	-4.52	20240102	4990	1.60	20240109	8900	-43.03	20230703	4985	1.71	20231212	1.62	N	009780	500	88 억	245804	N	N	N	N
36	20240116	100242	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5050	-30	5	-0.59	26127780	5166	28.60	5100	5100	5030	6600	3560	5080	5057.64	1.40	-2687	5220	5150	5100	5030	4980	5125	5005	88	1520	500	3140	10	1	17600000	889	4.90	0.67	12	0.03	1030.00	7565.00	8900	20230703	-43.26	4985	20231212	1.30	5310	-4.90	20240102	4990	1.20	20240109	8900	-43.26	20230703	4985	1.30	20231212	1.62	N	009780	500	88 억	245804	N	N	N	N
37	20240116	090241	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5070	-10	5	-0.20	366090	72	0.40	5100	5100	5070	6600	3560	5080	5084.58	1.40	-42	5220	5150	5100	5030	4980	5125	5005	88	1520	500	3140	10	1	17600000	892	4.92	0.67	12	0.00	1030.00	7565.00	8900	20230703	-43.03	4985	20231212	1.71	5310	-4.52	20240102	4990	1.60	20240109	8900	-43.03	20230703	4985	1.71	20231212	1.62	N	009780	500	88 억	245804	N	N	N	N
38	20240115	160242	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5080	-50	5	-0.97	91779650	18030	120.21	5130	5170	5050	6660	3600	5130	5090.39	1.42	-3981	5236	5182	5126	5072	5016	5155	5045	88	1530	500	3180	10	1	17600000	894	4.93	0.67	12	0.10	1030.00	7565.00	8900	20230703	-42.92	4985	20231212	1.91	5310	-4.33	20240102	4990	1.80	20240109	8900	-42.92	20230703	4985	1.91	20231212	1.62	N	009780	500	88 억	249626	N	N	N	N
39	20240115	150243	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5090	-40	5	-0.78	87600580	17208	114.73	5130	5170	5050	6660	3600	5130	5090.69	1.42	-3549	5236	5182	5126	5072	5016	5155	5045	88	1530	500	3180	10	1	17600000	896	4.94	0.67	12	0.10	1030.00	7565.00	8900	20230703	-42.81	4985	20231212	2.11	5310	-4.14	20240102	4990	2.00	20240109	8900	-42.81	20230703	4985	2.11	20231212	1.62	N	009780	500	88 억	249626	N	N	N	N
40	20240115	140243	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5050	-80	5	-1.56	72854380	14297	95.32	5130	5170	5050	6660	3600	5130	5095.78	1.42	-2679	5236	5182	5126	5072	5016	5155	5045	88	1530	500	3180	10	1	17600000	889	4.90	0.67	12	0.08	1030.00	7565.00	8900	20230703	-43.26	4985	20231212	1.30	5310	-4.90	20240102	4990	1.20	20240109	8900	-43.26	20230703	4985	1.30	20231212	1.62	N	009780	500	88 억	249626	N	N	N	N
41	20240115	130241	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5110	-20	5	-0.39	54490070	10680	71.20	5130	5170	5070	6660	3600	5130	5102.07	1.42	-2028	5236	5182	5126	5072	5016	5155	5045	88	1530	500	3180	10	1	17600000	899	4.96	0.68	12	0.06	1030.00	7565.00	8900	20230703	-42.58	4985	20231212	2.51	5310	-3.77	20240102	4990	2.40	20240109	8900	-42.58	20230703	4985	2.51	20231212	1.62	N	009780	500	88 억	249626	N	N	N	N
42	20240115	120242	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5130	0	3	0.00	51084550	10014	66.76	5130	5170	5070	6660	3600	5130	5101.31	1.42	-1992	5236	5182	5126	5072	5016	5155	5045	88	1530	500	3180	10	1	17600000	903	4.98	0.68	12	0.06	1030.00	7565.00	8900	20230703	-42.36	4985	20231212	2.91	5310	-3.39	20240102	4990	2.81	20240109	8900	-42.36	20230703	4985	2.91	20231212	1.62	N	009780	500	88 억	249626	N	N	N	N
43	20240115	110241	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5130	0	3	0.00	22806130	4453	29.69	5130	5170	5070	6660	3600	5130	5121.52	1.42	-1639	5236	5182	5126	5072	5016	5155	5045	88	1530	500	3180	10	1	17600000	903	4.98	0.68	12	0.03	1030.00	7565.00	8900	20230703	-42.36	4985	20231212	2.91	5310	-3.39	20240102	4990	2.81	20240109	8900	-42.36	20230703	4985	2.91	20231212	1.62	N	009780	500	88 억	249626	N	N	N	N
44	20240115	100241	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5150	20	2	0.39	14852070	2901	19.34	5130	5170	5070	6660	3600	5130	5119.64	1.42	-551	5236	5182	5126	5072	5016	5155	5045	88	1530	500	3180	10	1	17600000	906	5.00	0.68	12	0.02	1030.00	7565.00	8900	20230703	-42.13	4985	20231212	3.31	5310	-3.01	20240102	4990	3.21	20240109	8900	-42.13	20230703	4985	3.31	20231212	1.62	N	009780	500	88 억	249626	N	N	N	N
45	20240115	090242	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5090	-40	5	-0.78	1367430	268	1.79	5130	5130	5090	6660	3600	5130	5102.35	1.42	-14	5236	5182	5126	5072	5016	5155	5045	88	1530	500	3180	10	1	17600000	896	4.94	0.67	12	0.00	1030.00	7565.00	8900	20230703	-42.81	4985	20231212	2.11	5310	-4.14	20240102	4990	2.00	20240109	8900	-42.81	20230703	4985	2.11	20231212	1.62	N	009780	500	88 억	249626	N	N	N	N
46	20240112	160241	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5130	-40	5	-0.77	76703850	14999	64.58	5180	5180	5070	6720	3620	5170	5113.89	1.45	-4929	5250	5210	5170	5130	5090	5230	5150	88	1550	500	3200	10	1	17600000	903	4.98	0.68	12	0.09	1030.00	7565.00	8900	20230703	-42.36	4985	20231212	2.91	5310	-3.39	20240102	4990	2.81	20240109	8900	-42.36	20230703	4985	2.91	20231212	1.61	N	009780	500	88 억	254554	N	N	N	N
47	20240112	150242	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5140	-30	5	-0.58	73113430	14299	61.56	5180	5180	5070	6720	3620	5170	5113.18	1.45	-4785	5250	5210	5170	5130	5090	5230	5150	88	1550	500	3200	10	1	17600000	905	4.99	0.68	12	0.08	1030.00	7565.00	8900	20230703	-42.25	4985	20231212	3.11	5310	-3.20	20240102	4990	3.01	20240109	8900	-42.25	20230703	4985	3.11	20231212	1.61	N	009780	500	88 억	254554	N	N	N	N
48	20240112	140242	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5120	-50	5	-0.97	69792110	13651	58.77	5180	5180	5070	6720	3620	5170	5112.60	1.45	-4298	5250	5210	5170	5130	5090	5230	5150	88	1550	500	3200	10	1	17600000	901	4.97	0.68	12	0.08	1030.00	7565.00	8900	20230703	-42.47	4985	20231212	2.71	5310	-3.58	20240102	4990	2.61	20240109	8900	-42.47	20230703	4985	2.71	20231212	1.61	N	009780	500	88 억	254554	N	N	N	N
49	20240112	130240	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5140	-30	5	-0.58	62000640	12124	52.20	5180	5180	5070	6720	3620	5170	5113.88	1.45	-3606	5250	5210	5170	5130	5090	5230	5150	88	1550	500	3200	10	1	17600000	905	4.99	0.68	12	0.07	1030.00	7565.00	8900	20230703	-42.25	4985	20231212	3.11	5310	-3.20	20240102	4990	3.01	20240109	8900	-42.25	20230703	4985	3.11	20231212	1.61	N	009780	500	88 억	254554	N	N	N	N
50	20240112	120241	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5120	-50	5	-0.97	52909100	10348	44.55	5180	5180	5070	6720	3620	5170	5112.98	1.45	-2493	5250	5210	5170	5130	5090	5230	5150	88	1550	500	3200	10	1	17600000	901	4.97	0.68	12	0.06	1030.00	7565.00	8900	20230703	-42.47	4985	20231212	2.71	5310	-3.58	20240102	4990	2.61	20240109	8900	-42.47	20230703	4985	2.71	20231212	1.61	N	009780	500	88 억	254554	N	N	N	N
51	20240112	110240	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5120	-50	5	-0.97	40026590	7827	33.70	5180	5180	5070	6720	3620	5170	5113.91	1.45	-2363	5250	5210	5170	5130	5090	5230	5150	88	1550	500	3200	10	1	17600000	901	4.97	0.68	12	0.04	1030.00	7565.00	8900	20230703	-42.47	4985	20231212	2.71	5310	-3.58	20240102	4990	2.61	20240109	8900	-42.47	20230703	4985	2.71	20231212	1.61	N	009780	500	88 억	254554	N	N	N	N
52	20240112	100241	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5090	-80	5	-1.55	35600020	6960	29.97	5180	5180	5070	6720	3620	5170	5114.95	1.45	-2363	5250	5210	5170	5130	5090	5230	5150	88	1550	500	3200	10	1	17600000	896	4.94	0.67	12	0.04	1030.00	7565.00	8900	20230703	-42.81	4985	20231212	2.11	5310	-4.14	20240102	4990	2.00	20240109	8900	-42.81	20230703	4985	2.11	20231212	1.61	N	009780	500	88 억	254554	N	N	N	N
53	20240112	090241	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5170	0	3	0.00	868950	168	0.72	5180	5180	5170	6720	3620	5170	5172.32	1.45	-134	5250	5210	5170	5130	5090	5230	5150	88	1550	500	3200	10	1	17600000	910	5.02	0.68	12	0.00	1030.00	7565.00	8900	20230703	-41.91	4985	20231212	3.71	5310	-2.64	20240102	4990	3.61	20240109	8900	-41.91	20230703	4985	3.71	20231212	1.61	N	009780	500	88 억	254554	N	N	N	N
54	20240111	160240	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5170	30	2	0.58	119897550	23227	54.94	5160	5210	5130	6680	3600	5140	5161.99	1.46	-2528	5206	5172	5106	5072	5006	5190	5090	88	1540	500	3180	10	1	17600000	910	5.02	0.68	12	0.13	1030.00	7565.00	8900	20230703	-41.91	4985	20231212	3.71	5310	-2.64	20240102	4990	3.61	20240109	8900	-41.91	20230703	4985	3.71	20231212	1.55	N	009780	500	88 억	257082	N	N	N	N
55	20240111	150241	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5170	30	2	0.58	118667900	22989	54.38	5160	5210	5130	6680	3600	5140	5161.94	1.46	-2537	5206	5172	5106	5072	5006	5190	5090	88	1540	500	3180	10	1	17600000	910	5.02	0.68	12	0.13	1030.00	7565.00	8900	20230703	-41.91	4985	20231212	3.71	5310	-2.64	20240102	4990	3.61	20240109	8900	-41.91	20230703	4985	3.71	20231212	1.55	N	009780	500	88 억	257082	N	N	N	N
56	20240111	140240	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5140	0	3	0.00	114104950	22103	52.28	5160	5210	5130	6680	3600	5140	5162.42	1.46	-2674	5206	5172	5106	5072	5006	5190	5090	88	1540	500	3180	10	1	17600000	905	4.99	0.68	12	0.13	1030.00	7565.00	8900	20230703	-42.25	4985	20231212	3.11	5310	-3.20	20240102	4990	3.01	20240109	8900	-42.25	20230703	4985	3.11	20231212	1.55	N	009780	500	88 억	257082	N	N	N	N
57	20240111	130240	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5180	40	2	0.78	49690110	9619	22.75	5160	5210	5130	6680	3600	5140	5165.83	1.46	-2946	5206	5172	5106	5072	5006	5190	5090	88	1540	500	3180	10	1	17600000	912	5.03	0.68	12	0.05	1030.00	7565.00	8900	20230703	-41.80	4985	20231212	3.91	5310	-2.45	20240102	4990	3.81	20240109	8900	-41.80	20230703	4985	3.91	20231212	1.55	N	009780	500	88 억	257082	N	N	N	N
58	20240111	120241	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5210	70	2	1.36	31671420	6139	14.52	5160	5210	5130	6680	3600	5140	5159.05	1.46	-1389	5206	5172	5106	5072	5006	5190	5090	88	1540	500	3180	10	1	17600000	917	5.06	0.69	12	0.03	1030.00	7565.00	8900	20230703	-41.46	4985	20231212	4.51	5310	-1.88	20240102	4990	4.41	20240109	8900	-41.46	20230703	4985	4.51	20231212	1.55	N	009780	500	88 억	257082	N	N	N	N
59	20240111	110240	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5150	10	2	0.19	21135280	4107	9.71	5160	5180	5130	6680	3600	5140	5146.16	1.46	-1147	5206	5172	5106	5072	5006	5190	5090	88	1540	500	3180	10	1	17600000	906	5.00	0.68	12	0.02	1030.00	7565.00	8900	20230703	-42.13	4985	20231212	3.31	5310	-3.01	20240102	4990	3.21	20240109	8900	-42.13	20230703	4985	3.31	20231212	1.55	N	009780	500	88 억	257082	N	N	N	N
60	20240111	100240	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5150	10	2	0.19	8479810	1647	3.90	5160	5170	5140	6680	3600	5140	5148.64	1.46	-595	5206	5172	5106	5072	5006	5190	5090	88	1540	500	3180	10	1	17600000	906	5.00	0.68	12	0.01	1030.00	7565.00	8900	20230703	-42.13	4985	20231212	3.31	5310	-3.01	20240102	4990	3.21	20240109	8900	-42.13	20230703	4985	3.31	20231212	1.55	N	009780	500	88 억	257082	N	N	N	N
61	20240111	090240	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5170	30	2	0.58	1955700	379	0.90	5160	5170	5160	6680	3600	5140	5160.16	1.46	-206	5206	5172	5106	5072	5006	5190	5090	88	1540	500	3180	10	1	17600000	910	5.02	0.68	12	0.00	1030.00	7565.00	8900	20230703	-41.91	4985	20231212	3.71	5310	-2.64	20240102	4990	3.61	20240109	8900	-41.91	20230703	4985	3.71	20231212	1.55	N	009780	500	88 억	257082	N	N	N	N
62	20240110	160239	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5140	150	2	3.01	214998120	42213	26.44	5060	5140	5040	6480	3495	4990	5093.09	1.46	919	5363	5176	5083	4896	4803	5130	4850	88	1490	500	3090	10	1	17600000	905	4.99	0.68	12	0.24	1030.00	7565.00	8900	20230703	-42.25	4985	20231212	3.11	5310	-3.20	20240102	4990	3.01	20240109	8900	-42.25	20230703	4985	3.11	20231212	1.55	N	009780	500	88 억	256163	N	N	N	N
63	20240110	150239	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5120	130	2	2.61	205391120	40341	25.27	5060	5140	5040	6480	3495	4990	5091.37	1.46	1086	5363	5176	5083	4896	4803	5130	4850	88	1490	500	3090	10	1	17600000	901	4.97	0.68	12	0.23	1030.00	7565.00	8900	20230703	-42.47	4985	20231212	2.71	5310	-3.58	20240102	4990	2.61	20240109	8900	-42.47	20230703	4985	2.71	20231212	1.55	N	009780	500	88 억	256163	N	N	N	N
64	20240110	140240	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5100	110	2	2.20	190488340	37417	23.44	5060	5140	5040	6480	3495	4990	5090.96	1.46	1500	5363	5176	5083	4896	4803	5130	4850	88	1490	500	3090	10	1	17600000	898	4.95	0.67	12	0.21	1030.00	7565.00	8900	20230703	-42.70	4985	20231212	2.31	5310	-3.95	20240102	4990	2.20	20240109	8900	-42.70	20230703	4985	2.31	20231212	1.55	N	009780	500	88 억	256163	N	N	N	N
65	20240110	130240	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5100	110	2	2.20	181340640	35624	22.31	5060	5140	5040	6480	3495	4990	5090.41	1.46	1500	5363	5176	5083	4896	4803	5130	4850	88	1490	500	3090	10	1	17600000	898	4.95	0.67	12	0.20	1030.00	7565.00	8900	20230703	-42.70	4985	20231212	2.31	5310	-3.95	20240102	4990	2.20	20240109	8900	-42.70	20230703	4985	2.31	20231212	1.55	N	009780	500	88 억	256163	N	N	N	N
66	20240110	120240	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5100	110	2	2.20	177708980	34912	21.87	5060	5140	5040	6480	3495	4990	5090.20	1.46	1479	5363	5176	5083	4896	4803	5130	4850	88	1490	500	3090	10	1	17600000	898	4.95	0.67	12	0.20	1030.00	7565.00	8900	20230703	-42.70	4985	20231212	2.31	5310	-3.95	20240102	4990	2.20	20240109	8900	-42.70	20230703	4985	2.31	20231212	1.55	N	009780	500	88 억	256163	N	N	N	N
67	20240110	110240	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5100	110	2	2.20	133581850	26247	16.44	5060	5140	5040	6480	3495	4990	5089.41	1.46	1146	5363	5176	5083	4896	4803	5130	4850	88	1490	500	3090	10	1	17600000	898	4.95	0.67	12	0.15	1030.00	7565.00	8900	20230703	-42.70	4985	20231212	2.31	5310	-3.95	20240102	4990	2.20	20240109	8900	-42.70	20230703	4985	2.31	20231212	1.55	N	009780	500	88 억	256163	N	N	N	N
68	20240110	100239	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5120	130	2	2.61	104744910	20596	12.90	5060	5140	5040	6480	3495	4990	5085.69	1.46	-771	5363	5176	5083	4896	4803	5130	4850	88	1490	500	3090	10	1	17600000	901	4.97	0.68	12	0.12	1030.00	7565.00	8900	20230703	-42.47	4985	20231212	2.71	5310	-3.58	20240102	4990	2.61	20240109	8900	-42.47	20230703	4985	2.71	20231212	1.55	N	009780	500	88 억	256163	N	N	N	N
69	20240110	090240	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5070	80	2	1.60	8184670	1618	1.01	5060	5070	5040	6480	3495	4990	5058.51	1.46	-102	5363	5176	5083	4896	4803	5130	4850	88	1490	500	3090	10	1	17600000	892	4.92	0.67	12	0.01	1030.00	7565.00	8900	20230703	-43.03	4985	20231212	1.71	5310	-4.52	20240102	4990	1.60	20240109	8900	-43.03	20230703	4985	1.71	20231212	1.55	N	009780	500	88 억	256163	N	N	N	N
70	20240109	160239	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4990	-260	5	-4.95	782560700	153266	1229.57	5270	5270	4990	6820	3680	5250	5106.38	1.44	2283	5290	5270	5230	5210	5170	5280	5220	88	1570	500	3250	5	1	17600000	878	4.84	0.66	12	0.87	1030.00	7565.00	8900	20230703	-43.93	4985	20231212	0.10	5310	-6.03	20240102	4990	0.00	20240109	8900	-43.93	20230703	4985	0.10	20231212	1.55	N	009780	500	88 억	253883	N	N	N	N
71	20240109	150240	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5110	-140	5	-2.67	564171910	109553	878.88	5270	5270	5080	6820	3680	5250	5149.76	1.44	3116	5290	5270	5230	5210	5170	5280	5220	88	1570	500	3250	10	1	17600000	899	4.96	0.68	12	0.62	1030.00	7565.00	8900	20230703	-42.58	4985	20231212	2.51	5310	-3.77	20240102	5080	0.59	20240109	8900	-42.58	20230703	4985	2.51	20231212	1.55	N	009780	500	88 억	253883	N	N	N	N
72	20240109	140239	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5120	-130	5	-2.48	491848390	95371	765.11	5270	5270	5090	6820	3680	5250	5157.21	1.44	3826	5290	5270	5230	5210	5170	5280	5220	88	1570	500	3250	10	1	17600000	901	4.97	0.68	12	0.54	1030.00	7565.00	8900	20230703	-42.47	4985	20231212	2.71	5310	-3.58	20240102	5090	0.59	20240109	8900	-42.47	20230703	4985	2.71	20231212	1.55	N	009780	500	88 억	253883	N	N	N	N
73	20240109	130239	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5220	-30	5	-0.57	185542480	35615	285.72	5270	5270	5180	6820	3680	5250	5209.67	1.44	1842	5290	5270	5230	5210	5170	5280	5220	88	1570	500	3250	10	1	17600000	919	5.07	0.69	12	0.20	1030.00	7565.00	8900	20230703	-41.35	4985	20231212	4.71	5310	-1.69	20240102	5150	1.36	20240105	8900	-41.35	20230703	4985	4.71	20231212	1.55	N	009780	500	88 억	253883	N	N	N	N
74	20240109	120241	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5200	-50	5	-0.95	138618740	26589	213.31	5270	5270	5190	6820	3680	5250	5213.39	1.44	1526	5290	5270	5230	5210	5170	5280	5220	88	1570	500	3250	10	1	17600000	915	5.05	0.69	12	0.15	1030.00	7565.00	8900	20230703	-41.57	4985	20231212	4.31	5310	-2.07	20240102	5150	0.97	20240105	8900	-41.57	20230703	4985	4.31	20231212	1.55	N	009780	500	88 억	253883	N	N	N	N
75	20240109	110239	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5200	-50	5	-0.95	108588450	20819	167.02	5270	5270	5190	6820	3680	5250	5215.83	1.44	1693	5290	5270	5230	5210	5170	5280	5220	88	1570	500	3250	10	1	17600000	915	5.05	0.69	12	0.12	1030.00	7565.00	8900	20230703	-41.57	4985	20231212	4.31	5310	-2.07	20240102	5150	0.97	20240105	8900	-41.57	20230703	4985	4.31	20231212	1.55	N	009780	500	88 억	253883	N	N	N	N
76	20240109	100239	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5250	0	3	0.00	58568490	11214	89.96	5270	5270	5200	6820	3680	5250	5222.80	1.44	511	5290	5270	5230	5210	5170	5280	5220	88	1570	500	3250	10	1	17600000	924	5.10	0.69	12	0.06	1030.00	7565.00	8900	20230703	-41.01	4985	20231212	5.32	5310	-1.13	20240102	5150	1.94	20240105	8900	-41.01	20230703	4985	5.32	20231212	1.55	N	009780	500	88 억	253883	N	N	N	N
77	20240109	090239	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5270	20	2	0.38	295120	56	0.45	5270	5270	5270	6820	3680	5250	5270.00	1.44	-7	5290	5270	5230	5210	5170	5280	5220	88	1570	500	3250	10	1	17600000	928	5.12	0.70	12	0.00	1030.00	7565.00	8900	20230703	-40.79	4985	20231212	5.72	5310	-0.75	20240102	5150	2.33	20240105	8900	-40.79	20230703	4985	5.72	20231212	1.55	N	009780	500	88 억	253883	N	N	N	N
78	20240108	160239	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5250	0	3	0.00	65115700	12465	35.48	5210	5250	5190	6820	3680	5250	5223.88	1.44	-282	5356	5302	5226	5172	5096	5265	5135	88	1570	500	3250	10	1	17600000	924	5.10	0.69	12	0.07	1030.00	7565.00	8900	20230703	-41.01	4985	20231212	5.32	5310	-1.13	20240102	5150	1.94	20240105	8900	-41.01	20230703	4985	5.32	20231212	1.56	N	009780	500	88 억	254165	N	N	N	N
79	20240108	150240	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5250	0	3	0.00	61750450	11824	33.66	5210	5250	5190	6820	3680	5250	5222.47	1.44	-282	5356	5302	5226	5172	5096	5265	5135	88	1570	500	3250	10	1	17600000	924	5.10	0.69	12	0.07	1030.00	7565.00	8900	20230703	-41.01	4985	20231212	5.32	5310	-1.13	20240102	5150	1.94	20240105	8900	-41.01	20230703	4985	5.32	20231212	1.56	N	009780	500	88 억	254165	N	N	N	N
80	20240108	140239	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5240	-10	5	-0.19	50658930	9706	27.63	5210	5240	5190	6820	3680	5250	5219.34	1.44	-166	5356	5302	5226	5172	5096	5265	5135	88	1570	500	3250	10	1	17600000	922	5.09	0.69	12	0.06	1030.00	7565.00	8900	20230703	-41.12	4985	20231212	5.12	5310	-1.32	20240102	5150	1.75	20240105	8900	-41.12	20230703	4985	5.12	20231212	1.56	N	009780	500	88 억	254165	N	N	N	N
81	20240108	130238	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5230	-20	5	-0.38	46003930	8817	25.10	5210	5240	5190	6820	3680	5250	5217.64	1.44	-161	5356	5302	5226	5172	5096	5265	5135	88	1570	500	3250	10	1	17600000	920	5.08	0.69	12	0.05	1030.00	7565.00	8900	20230703	-41.24	4985	20231212	4.91	5310	-1.51	20240102	5150	1.55	20240105	8900	-41.24	20230703	4985	4.91	20231212	1.56	N	009780	500	88 억	254165	N	N	N	N
82	20240108	120240	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5230	-20	5	-0.38	42051880	8060	22.94	5210	5240	5190	6820	3680	5250	5217.35	1.44	-153	5356	5302	5226	5172	5096	5265	5135	88	1570	500	3250	10	1	17600000	920	5.08	0.69	12	0.05	1030.00	7565.00	8900	20230703	-41.24	4985	20231212	4.91	5310	-1.51	20240102	5150	1.55	20240105	8900	-41.24	20230703	4985	4.91	20231212	1.56	N	009780	500	88 억	254165	N	N	N	N
83	20240108	110239	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5240	-10	5	-0.19	35882420	6879	19.58	5210	5240	5190	6820	3680	5250	5216.23	1.44	-193	5356	5302	5226	5172	5096	5265	5135	88	1570	500	3250	10	1	17600000	922	5.09	0.69	12	0.04	1030.00	7565.00	8900	20230703	-41.12	4985	20231212	5.12	5310	-1.32	20240102	5150	1.75	20240105	8900	-41.12	20230703	4985	5.12	20231212	1.56	N	009780	500	88 억	254165	N	N	N	N
84	20240108	100241	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5230	-20	5	-0.38	14246050	2733	7.78	5210	5240	5190	6820	3680	5250	5212.61	1.44	-296	5356	5302	5226	5172	5096	5265	5135	88	1570	500	3250	10	1	17600000	920	5.08	0.69	12	0.02	1030.00	7565.00	8900	20230703	-41.24	4985	20231212	4.91	5310	-1.51	20240102	5150	1.55	20240105	8900	-41.24	20230703	4985	4.91	20231212	1.56	N	009780	500	88 억	254165	N	N	N	N
85	20240108	090239	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5210	-40	5	-0.76	2000640	384	1.09	5210	5210	5210	6820	3680	5250	5210.00	1.44	0	5356	5302	5226	5172	5096	5265	5135	88	1570	500	3250	10	1	17600000	917	5.06	0.69	12	0.00	1030.00	7565.00	8900	20230703	-41.46	4985	20231212	4.51	5310	-1.88	20240102	5150	1.17	20240105	8900	-41.46	20230703	4985	4.51	20231212	1.56	N	009780	500	88 억	254165	N	N	N	N
86	20240105	160239	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5250	0	3	0.00	182674330	35103	227.50	5280	5280	5150	6820	3680	5250	5203.94	1.43	3122	5303	5276	5233	5206	5163	5285	5215	88	1570	500	3250	10	1	17600000	924	5.10	0.69	12	0.20	1030.00	7565.00	8900	20230703	-41.01	4985	20231212	5.32	5310	-1.13	20240102	5150	1.94	20240105	8900	-41.01	20230703	4985	5.32	20231212	1.56	N	009780	500	88 억	251043	N	N	N	N
87	20240105	150238	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5240	-10	5	-0.19	178259470	34260	222.04	5280	5280	5150	6820	3680	5250	5203.14	1.43	3128	5303	5276	5233	5206	5163	5285	5215	88	1570	500	3250	10	1	17600000	922	5.09	0.69	12	0.19	1030.00	7565.00	8900	20230703	-41.12	4985	20231212	5.12	5310	-1.32	20240102	5150	1.75	20240105	8900	-41.12	20230703	4985	5.12	20231212	1.56	N	009780	500	88 억	251043	N	N	N	N
88	20240105	140239	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5250	0	3	0.00	120306830	23093	149.66	5280	5280	5150	6820	3680	5250	5209.67	1.43	2733	5303	5276	5233	5206	5163	5285	5215	88	1570	500	3250	10	1	17600000	924	5.10	0.69	12	0.13	1030.00	7565.00	8900	20230703	-41.01	4985	20231212	5.32	5310	-1.13	20240102	5150	1.94	20240105	8900	-41.01	20230703	4985	5.32	20231212	1.56	N	009780	500	88 억	251043	N	N	N	N
89	20240105	130239	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5250	0	3	0.00	115033140	22082	143.11	5280	5280	5150	6820	3680	5250	5209.36	1.43	2805	5303	5276	5233	5206	5163	5285	5215	88	1570	500	3250	10	1	17600000	924	5.10	0.69	12	0.13	1030.00	7565.00	8900	20230703	-41.01	4985	20231212	5.32	5310	-1.13	20240102	5150	1.94	20240105	8900	-41.01	20230703	4985	5.32	20231212	1.56	N	009780	500	88 억	251043	N	N	N	N
90	20240105	120239	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5250	0	3	0.00	97513920	18722	121.34	5280	5280	5150	6820	3680	5250	5208.52	1.43	1665	5303	5276	5233	5206	5163	5285	5215	88	1570	500	3250	10	1	17600000	924	5.10	0.69	12	0.11	1030.00	7565.00	8900	20230703	-41.01	4985	20231212	5.32	5310	-1.13	20240102	5150	1.94	20240105	8900	-41.01	20230703	4985	5.32	20231212	1.56	N	009780	500	88 억	251043	N	N	N	N
91	20240105	110238	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5220	-30	5	-0.57	71968670	13832	89.64	5280	5280	5150	6820	3680	5250	5203.06	1.43	1625	5303	5276	5233	5206	5163	5285	5215	88	1570	500	3250	10	1	17600000	919	5.07	0.69	12	0.08	1030.00	7565.00	8900	20230703	-41.35	4985	20231212	4.71	5310	-1.69	20240102	5150	1.36	20240105	8900	-41.35	20230703	4985	4.71	20231212	1.56	N	009780	500	88 억	251043	N	N	N	N
92	20240105	100239	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5260	10	2	0.19	7449700	1418	9.19	5280	5280	5240	6820	3680	5250	5253.67	1.43	-24	5303	5276	5233	5206	5163	5285	5215	88	1570	500	3250	10	1	17600000	926	5.11	0.70	12	0.01	1030.00	7565.00	8900	20230703	-40.90	4985	20231212	5.52	5310	-0.94	20240102	5190	1.35	20240104	8900	-40.90	20230703	4985	5.52	20231212	1.56	N	009780	500	88 억	251043	N	N	N	N
93	20240105	090239	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5280	30	2	0.57	327330	62	0.40	5280	5280	5270	6820	3680	5250	5279.52	1.43	-3	5303	5276	5233	5206	5163	5285	5215	88	1570	500	3250	10	1	17600000	929	5.13	0.70	12	0.00	1030.00	7565.00	8900	20230703	-40.67	4985	20231212	5.92	5310	-0.56	20240102	5190	1.73	20240104	8900	-40.67	20230703	4985	5.92	20231212	1.56	N	009780	500	88 억	251043	N	N	N	N
94	20240104	160237	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5250	0	3	0.00	80691100	15430	117.00	5250	5260	5190	6820	3680	5250	5229.47	1.43	-549	5316	5282	5246	5212	5176	5300	5230	88	1570	500	3250	10	1	17600000	924	5.10	0.69	12	0.09	1030.00	7565.00	8900	20230703	-41.01	4985	20231212	5.32	5310	-1.13	20240102	5190	1.16	20240104	8900	-41.01	20230703	4985	5.32	20231212	1.57	N	009780	500	88 억	251586	N	N	N	N
95	20240104	150238	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5260	10	2	0.19	73571890	14074	106.72	5250	5260	5190	6820	3680	5250	5227.50	1.43	-549	5316	5282	5246	5212	5176	5300	5230	88	1570	500	3250	10	1	17600000	926	5.11	0.70	12	0.08	1030.00	7565.00	8900	20230703	-40.90	4985	20231212	5.52	5310	-0.94	20240102	5190	1.35	20240104	8900	-40.90	20230703	4985	5.52	20231212	1.57	N	009780	500	88 억	251586	N	N	N	N
96	20240104	140238	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5240	-10	5	-0.19	69839080	13363	101.33	5250	5260	5190	6820	3680	5250	5226.30	1.43	-548	5316	5282	5246	5212	5176	5300	5230	88	1570	500	3250	10	1	17600000	922	5.09	0.69	12	0.08	1030.00	7565.00	8900	20230703	-41.12	4985	20231212	5.12	5310	-1.32	20240102	5190	0.96	20240104	8900	-41.12	20230703	4985	5.12	20231212	1.57	N	009780	500	88 억	251586	N	N	N	N
97	20240104	130238	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5240	-10	5	-0.19	66986980	12820	97.21	5250	5260	5190	6820	3680	5250	5225.19	1.43	-545	5316	5282	5246	5212	5176	5300	5230	88	1570	500	3250	10	1	17600000	922	5.09	0.69	12	0.07	1030.00	7565.00	8900	20230703	-41.12	4985	20231212	5.12	5310	-1.32	20240102	5190	0.96	20240104	8900	-41.12	20230703	4985	5.12	20231212	1.57	N	009780	500	88 억	251586	N	N	N	N
98	20240104	120237	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5250	0	3	0.00	64819080	12407	94.08	5250	5260	5190	6820	3680	5250	5224.40	1.43	-513	5316	5282	5246	5212	5176	5300	5230	88	1570	500	3250	10	1	17600000	924	5.10	0.69	12	0.07	1030.00	7565.00	8900	20230703	-41.01	4985	20231212	5.32	5310	-1.13	20240102	5190	1.16	20240104	8900	-41.01	20230703	4985	5.32	20231212	1.57	N	009780	500	88 억	251586	N	N	N	N
99	20240104	110237	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5230	-20	5	-0.38	53164950	10177	77.17	5250	5260	5190	6820	3680	5250	5224.03	1.43	-179	5316	5282	5246	5212	5176	5300	5230	88	1570	500	3250	10	1	17600000	920	5.08	0.69	12	0.06	1030.00	7565.00	8900	20230703	-41.24	4985	20231212	4.91	5310	-1.51	20240102	5190	0.77	20240104	8900	-41.24	20230703	4985	4.91	20231212	1.57	N	009780	500	88 억	251586	N	N	N	N
100	20240104	100237	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5260	10	2	0.19	47520990	9100	69.00	5250	5260	5190	6820	3680	5250	5222.09	1.43	264	5316	5282	5246	5212	5176	5300	5230	88	1570	500	3250	10	1	17600000	926	5.11	0.70	12	0.05	1030.00	7565.00	8900	20230703	-40.90	4985	20231212	5.52	5310	-0.94	20240102	5190	1.35	20240104	8900	-40.90	20230703	4985	5.52	20231212	1.57	N	009780	500	88 억	251586	N	N	N	N
101	20240104	090238	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5240	-10	5	-0.19	1674680	319	2.42	5250	5250	5240	6820	3680	5250	5249.78	1.43	-153	5316	5282	5246	5212	5176	5300	5230	88	1570	500	3250	10	1	17600000	922	5.09	0.69	12	0.00	1030.00	7565.00	8900	20230703	-41.12	4985	20231212	5.12	5310	-1.32	20240102	5200	0.77	20240102	8900	-41.12	20230703	4985	5.12	20231212	1.57	N	009780	500	88 억	251586	N	N	N	N
102	20240103	160237	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	5250	-10	5	-0.19	69181070	13188	32.47	5210	5280	5210	6830	3690	5260	5245.76	1.44	-1965	5366	5312	5256	5202	5146	5285	5175	88	1570	500	3260	10	1	17600000	924	5.10	0.69	12	0.07	1030.00	7565.00	8900	20230703	-41.01	4985	20231212	5.32	5310	-1.13	20240102	5200	0.96	20240102	8900	-41.01	20230703	4985	5.32	20231212	1.57	N	009780	500	88 억	253553	N	N	N	N
103	20240103	150236	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	5250	-10	5	-0.19	53627030	10221	25.17	5210	5280	5210	6830	3690	5260	5246.75	1.44	-1611	5366	5312	5256	5202	5146	5285	5175	88	1570	500	3260	10	1	17600000	924	5.10	0.69	12	0.06	1030.00	7565.00	8900	20230703	-41.01	4985	20231212	5.32	5310	-1.13	20240102	5200	0.96	20240102	8900	-41.01	20230703	4985	5.32	20231212	1.57	N	009780	500	88 억	253553	N	N	N	N
104	20240103	140235	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	5270	10	2	0.19	51751120	9864	24.29	5210	5280	5210	6830	3690	5260	5246.46	1.44	-1611	5366	5312	5256	5202	5146	5285	5175	88	1570	500	3260	10	1	17600000	928	5.12	0.70	12	0.06	1030.00	7565.00	8900	20230703	-40.79	4985	20231212	5.72	5310	-0.75	20240102	5200	1.35	20240102	8900	-40.79	20230703	4985	5.72	20231212	1.57	N	009780	500	88 억	253553	N	N	N	N
105	20240103	130237	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	5260	0	3	0.00	43999060	8388	20.65	5210	5280	5210	6830	3690	5260	5245.48	1.44	-1709	5366	5312	5256	5202	5146	5285	5175	88	1570	500	3260	10	1	17600000	926	5.11	0.70	12	0.05	1030.00	7565.00	8900	20230703	-40.90	4985	20231212	5.52	5310	-0.94	20240102	5200	1.15	20240102	8900	-40.90	20230703	4985	5.52	20231212	1.57	N	009780	500	88 억	253553	N	N	N	N
106	20240103	120239	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	5270	10	2	0.19	38955690	7430	18.29	5210	5280	5210	6830	3690	5260	5243.03	1.44	-1637	5366	5312	5256	5202	5146	5285	5175	88	1570	500	3260	10	1	17600000	928	5.12	0.70	12	0.04	1030.00	7565.00	8900	20230703	-40.79	4985	20231212	5.72	5310	-0.75	20240102	5200	1.35	20240102	8900	-40.79	20230703	4985	5.72	20231212	1.57	N	009780	500	88 억	253553	N	N	N	N
107	20240103	110237	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	5260	0	3	0.00	36191570	6904	17.00	5210	5280	5210	6830	3690	5260	5242.12	1.44	-1472	5366	5312	5256	5202	5146	5285	5175	88	1570	500	3260	10	1	17600000	926	5.11	0.70	12	0.04	1030.00	7565.00	8900	20230703	-40.90	4985	20231212	5.52	5310	-0.94	20240102	5200	1.15	20240102	8900	-40.90	20230703	4985	5.52	20231212	1.57	N	009780	500	88 억	253553	N	N	N	N
108	20240103	100236	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	5270	10	2	0.19	25915960	4950	12.19	5210	5270	5210	6830	3690	5260	5235.55	1.44	-1070	5366	5312	5256	5202	5146	5285	5175	88	1570	500	3260	10	1	17600000	928	5.12	0.70	12	0.03	1030.00	7565.00	8900	20230703	-40.79	4985	20231212	5.72	5310	-0.75	20240102	5200	1.35	20240102	8900	-40.79	20230703	4985	5.72	20231212	1.57	N	009780	500	88 억	253553	N	N	N	N
109	20240103	090237	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	5210	-50	5	-0.95	6924090	1329	3.27	5210	5210	5210	6830	3690	5260	5210.00	1.44	40	5366	5312	5256	5202	5146	5285	5175	88	1570	500	3260	10	1	17600000	917	5.06	0.69	12	0.01	1030.00	7565.00	8900	20230703	-41.46	4985	20231212	4.51	5310	-1.88	20240102	5200	0.19	20240102	8900	-41.46	20230703	4985	4.51	20231212	1.57	N	009780	500	88 억	253553	N	N	N	N
110	20240102	160236	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5260	-10	5	-0.19	212805040	40614	233.17	5300	5310	5200	6850	3690	5270	5239.70	1.41	5526	5390	5330	5270	5210	5150	5300	5180	88	1580	500	3260	10	1	17600000	926	5.11	0.70	12	0.23	1030.00	7565.00	8900	20230703	-40.90	4985	20231212	5.52	5310	-0.94	20240102	5200	1.15	20240102	8900	-40.90	20230703	4985	5.52	20231212	1.56	N	009780	500	88 억	248047	N	N	N	N
111	20240102	150236	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5260	-10	5	-0.19	203762840	38897	223.31	5300	5310	5200	6850	3690	5270	5238.52	1.41	5702	5390	5330	5270	5210	5150	5300	5180	88	1580	500	3260	10	1	17600000	926	5.11	0.70	12	0.22	1030.00	7565.00	8900	20230703	-40.90	4985	20231212	5.52	5310	-0.94	20240102	5200	1.15	20240102	8900	-40.90	20230703	4985	5.52	20231212	1.56	N	009780	500	88 억	248047	N	N	N	N
112	20240102	140237	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5270	0	3	0.00	73943210	14063	80.74	5300	5310	5200	6850	3690	5270	5258.00	1.41	1104	5390	5330	5270	5210	5150	5300	5180	88	1580	500	3260	10	1	17600000	928	5.12	0.70	12	0.08	1030.00	7565.00	8900	20230703	-40.79	4985	20231212	5.72	5310	-0.75	20240102	5200	1.35	20240102	8900	-40.79	20230703	4985	5.72	20231212	1.56	N	009780	500	88 억	248047	N	N	N	N
113	20240102	130236	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5310	40	2	0.76	53512070	10196	58.54	5300	5310	5200	6850	3690	5270	5248.34	1.41	818	5390	5330	5270	5210	5150	5300	5180	88	1580	500	3260	10	1	17600000	935	5.16	0.70	12	0.06	1030.00	7565.00	8900	20230703	-40.34	4985	20231212	6.52	5310	0.00	20240102	5200	2.12	20240102	8900	-40.34	20230703	4985	6.52	20231212	1.56	N	009780	500	88 억	248047	N	N	N	N
114	20240102	120236	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5300	30	2	0.57	44623600	8521	48.92	5300	5300	5200	6850	3690	5270	5236.90	1.41	818	5390	5330	5270	5210	5150	5300	5180	88	1580	500	3260	10	1	17600000	933	5.15	0.70	12	0.05	1030.00	7565.00	8900	20230703	-40.45	4985	20231212	6.32	5300	0.00	20240102	5200	1.92	20240102	8900	-40.45	20230703	4985	6.32	20231212	1.56	N	009780	500	88 억	248047	N	N	N	N
115	20240102	110237	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5290	20	2	0.38	42951570	8205	47.11	5300	5300	5200	6850	3690	5270	5234.80	1.41	818	5390	5330	5270	5210	5150	5300	5180	88	1580	500	3260	10	1	17600000	931	5.14	0.70	12	0.05	1030.00	7565.00	8900	20230703	-40.56	4985	20231212	6.12	5300	-0.19	20240102	5200	1.73	20240102	8900	-40.56	20230703	4985	6.12	20231212	1.56	N	009780	500	88 억	248047	N	N	N	N
116	20240102	100233	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5300	30	2	0.57	227900	43	0.25	5300	5300	5300	6850	3690	5270	5300.00	1.41	-6	5390	5330	5270	5210	5150	5300	5180	88	1580	500	3260	10	1	17600000	933	5.15	0.70	12	0.00	1030.00	7565.00	8900	20230703	-40.45	4985	20231212	6.32	5300	0.00	20240102	5300	0.00	20240102	8900	-40.45	20230703	4985	6.32	20231212	1.56	N	009780	500	88 억	248047	N	N	N	N
117	20240102	090231	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5270	0	3	0.00	0	0	0.00	0	0	0	6850	3690	5270	0.00	1.41	0	5390	5330	5270	5210	5150	5300	5180	88	1580	500	3260	10	1	17600000	928	5.12	0.70	12	0.00	1030.00	7565.00	8900	20230703	-40.79	4985	20231212	5.72	0	0.00	0	0	0.00	0	8900	-40.79	20230703	4985	5.72	20231212	1.56	N	009780	500	88 억	248047	N	N	N	N

49 KiB Raw Blame History

49 KiB

Raw Blame History