KissMeData/260970/price/prices-20240201.csv

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,foreignNetBuyingQuantity,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,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20240229,161013,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,18450,370,2,2.05,61991240,3386,61.06,18450,18470,18150,23500,12660,18080,18301.48,1.07,0,-447,19160,18620,18320,17780,17480,18470,17630,20,5420,500,13010,10,1,4059420,749,7.61,0.96,12,0.08,2425.00,19241.00,19940,20240219,-7.47,12690,20231004,45.39,19940,-7.47,20240219,16040,15.02,20240201,19940,-7.47,20240219,12690,45.39,20231004,1.65,N,260970,500,20 억,,43466,N,N,0,N,00,N
20240229,151017,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,18330,250,2,1.38,54934910,3003,54.16,18450,18470,18150,23500,12660,18080,18293.34,1.07,0,-509,19160,18620,18320,17780,17480,18470,17630,20,5420,500,13010,10,1,4059420,744,7.56,0.95,12,0.07,2425.00,19241.00,19940,20240219,-8.07,12690,20231004,44.44,19940,-8.07,20240219,16040,14.28,20240201,19940,-8.07,20240219,12690,44.44,20231004,1.65,N,260970,500,20 억,,43466,N,N,0,N,00,N
20240229,141018,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,18340,260,2,1.44,51801660,2832,51.07,18450,18470,18150,23500,12660,18080,18291.55,1.07,0,-502,19160,18620,18320,17780,17480,18470,17630,20,5420,500,13010,10,1,4059420,744,7.56,0.95,12,0.07,2425.00,19241.00,19940,20240219,-8.02,12690,20231004,44.52,19940,-8.02,20240219,16040,14.34,20240201,19940,-8.02,20240219,12690,44.52,20231004,1.65,N,260970,500,20 억,,43466,N,N,0,N,00,N
20240229,131016,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,18460,380,2,2.10,44199070,2418,43.61,18450,18470,18150,23500,12660,18080,18279.19,1.07,0,-283,19160,18620,18320,17780,17480,18470,17630,20,5420,500,13010,10,1,4059420,749,7.61,0.96,12,0.06,2425.00,19241.00,19940,20240219,-7.42,12690,20231004,45.47,19940,-7.42,20240219,16040,15.09,20240201,19940,-7.42,20240219,12690,45.47,20231004,1.65,N,260970,500,20 억,,43466,N,N,0,N,00,N
20240229,121016,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,18340,260,2,1.44,40259300,2204,39.75,18450,18470,18150,23500,12660,18080,18266.47,1.07,0,-235,19160,18620,18320,17780,17480,18470,17630,20,5420,500,13010,10,1,4059420,744,7.56,0.95,12,0.05,2425.00,19241.00,19940,20240219,-8.02,12690,20231004,44.52,19940,-8.02,20240219,16040,14.34,20240201,19940,-8.02,20240219,12690,44.52,20231004,1.65,N,260970,500,20 억,,43466,N,N,0,N,00,N
20240229,111018,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,18330,250,2,1.38,35767250,1959,35.33,18450,18470,18150,23500,12660,18080,18257.91,1.07,0,-179,19160,18620,18320,17780,17480,18470,17630,20,5420,500,13010,10,1,4059420,744,7.56,0.95,12,0.05,2425.00,19241.00,19940,20240219,-8.07,12690,20231004,44.44,19940,-8.07,20240219,16040,14.28,20240201,19940,-8.07,20240219,12690,44.44,20231004,1.65,N,260970,500,20 억,,43466,N,N,0,N,00,N
20240229,101020,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,18160,80,2,0.44,22322620,1225,22.09,18450,18470,18160,23500,12660,18080,18222.55,1.07,0,-52,19160,18620,18320,17780,17480,18470,17630,20,5420,500,13010,10,1,4059420,737,7.49,0.94,12,0.03,2425.00,19241.00,19940,20240219,-8.93,12690,20231004,43.10,19940,-8.93,20240219,16040,13.22,20240201,19940,-8.93,20240219,12690,43.10,20231004,1.65,N,260970,500,20 억,,43466,N,N,0,N,00,N
20240229,091017,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,18470,390,2,2.16,682670,37,0.67,18450,18470,18190,23500,12660,18080,18450.54,1.07,0,-3,19160,18620,18320,17780,17480,18470,17630,20,5420,500,13010,10,1,4059420,750,7.62,0.96,12,0.00,2425.00,19241.00,19940,20240219,-7.37,12690,20231004,45.55,19940,-7.37,20240219,16040,15.15,20240201,19940,-7.37,20240219,12690,45.55,20231004,1.65,N,260970,500,20 억,,43466,N,N,0,N,00,N
20240228,160919,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,18080,-410,5,-2.22,101209090,5545,88.10,18490,18860,18020,24000,12950,18490,18252.27,1.07,0,90,19310,18900,18480,18070,17650,18690,17860,20,5510,500,13310,10,1,4059420,734,7.46,0.94,12,0.14,2425.00,19241.00,19940,20240219,-9.33,12690,20231004,42.47,19940,-9.33,20240219,16040,12.72,20240201,19940,-9.33,20240219,12690,42.47,20231004,1.69,N,260970,500,20 억,,43433,N,N,0,N,00,N
20240228,150918,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,18070,-420,5,-2.27,95487570,5229,83.08,18490,18860,18020,24000,12950,18490,18261.11,1.07,0,32,19310,18900,18480,18070,17650,18690,17860,20,5510,500,13310,10,1,4059420,734,7.45,0.94,12,0.13,2425.00,19241.00,19940,20240219,-9.38,12690,20231004,42.40,19940,-9.38,20240219,16040,12.66,20240201,19940,-9.38,20240219,12690,42.40,20231004,1.69,N,260970,500,20 억,,43433,N,N,0,N,00,N
20240228,141016,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,18080,-410,5,-2.22,84875410,4642,73.75,18490,18860,18070,24000,12950,18490,18284.19,1.07,0,-32,19310,18900,18480,18070,17650,18690,17860,20,5510,500,13310,10,1,4059420,734,7.46,0.94,12,0.11,2425.00,19241.00,19940,20240219,-9.33,12690,20231004,42.47,19940,-9.33,20240219,16040,12.72,20240201,19940,-9.33,20240219,12690,42.47,20231004,1.69,N,260970,500,20 억,,43433,N,N,0,N,00,N
20240228,131015,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,18100,-390,5,-2.11,65454420,3569,56.70,18490,18860,18070,24000,12950,18490,18339.67,1.07,0,-371,19310,18900,18480,18070,17650,18690,17860,20,5510,500,13310,10,1,4059420,735,7.46,0.94,12,0.09,2425.00,19241.00,19940,20240219,-9.23,12690,20231004,42.63,19940,-9.23,20240219,16040,12.84,20240201,19940,-9.23,20240219,12690,42.63,20231004,1.69,N,260970,500,20 억,,43433,N,N,0,N,00,N
20240228,121019,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,18140,-350,5,-1.89,52532620,2856,45.38,18490,18860,18140,24000,12950,18490,18393.74,1.07,0,-174,19310,18900,18480,18070,17650,18690,17860,20,5510,500,13310,10,1,4059420,736,7.48,0.94,12,0.07,2425.00,19241.00,19940,20240219,-9.03,12690,20231004,42.95,19940,-9.03,20240219,16040,13.09,20240201,19940,-9.03,20240219,12690,42.95,20231004,1.69,N,260970,500,20 억,,43433,N,N,0,N,00,N
20240228,110934,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,18240,-250,5,-1.35,37220300,2016,32.03,18490,18860,18240,24000,12950,18490,18462.44,1.07,0,-201,19310,18900,18480,18070,17650,18690,17860,20,5510,500,13310,10,1,4059420,740,7.52,0.95,12,0.05,2425.00,19241.00,19940,20240219,-8.53,12690,20231004,43.74,19940,-8.53,20240219,16040,13.72,20240201,19940,-8.53,20240219,12690,43.74,20231004,1.69,N,260970,500,20 억,,43433,N,N,0,N,00,N
20240228,101017,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,18400,-90,5,-0.49,18203590,983,15.62,18490,18660,18400,24000,12950,18490,18518.43,1.07,0,-139,19310,18900,18480,18070,17650,18690,17860,20,5510,500,13310,10,1,4059420,747,7.59,0.96,12,0.02,2425.00,19241.00,19940,20240219,-7.72,12690,20231004,45.00,19940,-7.72,20240219,16040,14.71,20240201,19940,-7.72,20240219,12690,45.00,20231004,1.69,N,260970,500,20 억,,43433,N,N,0,N,00,N
20240228,091019,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,18660,170,2,0.92,2553490,138,2.19,18490,18660,18490,24000,12950,18490,18503.65,1.07,0,-27,19310,18900,18480,18070,17650,18690,17860,20,5510,500,13310,10,1,4059420,757,7.69,0.97,12,0.00,2425.00,19241.00,19940,20240219,-6.42,12690,20231004,47.04,19940,-6.42,20240219,16040,16.33,20240201,19940,-6.42,20240219,12690,47.04,20231004,1.69,N,260970,500,20 억,,43433,N,N,0,N,00,N
20240227,161014,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,18490,-80,5,-0.43,115891670,6294,94.62,18570,18890,18060,24100,13000,18570,18413.04,1.09,0,-799,19436,19002,18786,18352,18136,18895,18245,20,5530,500,13370,10,1,4059420,751,7.62,0.96,12,0.16,2425.00,19241.00,19940,20240219,-7.27,12690,20231004,45.71,19940,-7.27,20240219,16040,15.27,20240201,19940,-7.27,20240219,12690,45.71,20231004,1.68,N,260970,500,20 억,,44224,N,N,0,N,00,N
20240227,151015,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,18400,-170,5,-0.92,111727960,6068,91.22,18570,18890,18060,24100,13000,18570,18412.65,1.09,0,-741,19436,19002,18786,18352,18136,18895,18245,20,5530,500,13370,10,1,4059420,747,7.59,0.96,12,0.15,2425.00,19241.00,19940,20240219,-7.72,12690,20231004,45.00,19940,-7.72,20240219,16040,14.71,20240201,19940,-7.72,20240219,12690,45.00,20231004,1.68,N,260970,500,20 억,,44224,N,N,0,N,00,N
20240227,141012,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,18550,-20,5,-0.11,65745760,3578,53.79,18570,18570,18060,24100,13000,18570,18375.00,1.09,0,-549,19436,19002,18786,18352,18136,18895,18245,20,5530,500,13370,10,1,4059420,753,7.65,0.96,12,0.09,2425.00,19241.00,19940,20240219,-6.97,12690,20231004,46.18,19940,-6.97,20240219,16040,15.65,20240201,19940,-6.97,20240219,12690,46.18,20231004,1.68,N,260970,500,20 억,,44224,N,N,0,N,00,N
20240227,130934,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,18450,-120,5,-0.65,50418950,2749,41.33,18570,18570,18060,24100,13000,18570,18340.83,1.09,0,-569,19436,19002,18786,18352,18136,18895,18245,20,5530,500,13370,10,1,4059420,749,7.61,0.96,12,0.07,2425.00,19241.00,19940,20240219,-7.47,12690,20231004,45.39,19940,-7.47,20240219,16040,15.02,20240201,19940,-7.47,20240219,12690,45.39,20231004,1.68,N,260970,500,20 억,,44224,N,N,0,N,00,N
20240227,121016,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,18240,-330,5,-1.78,41283700,2250,33.82,18570,18570,18060,24100,13000,18570,18348.31,1.09,0,-463,19436,19002,18786,18352,18136,18895,18245,20,5530,500,13370,10,1,4059420,740,7.52,0.95,12,0.06,2425.00,19241.00,19940,20240219,-8.53,12690,20231004,43.74,19940,-8.53,20240219,16040,13.72,20240201,19940,-8.53,20240219,12690,43.74,20231004,1.68,N,260970,500,20 억,,44224,N,N,0,N,00,N
20240227,111016,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,18430,-140,5,-0.75,32531230,1772,26.64,18570,18570,18060,24100,13000,18570,18358.48,1.09,0,-515,19436,19002,18786,18352,18136,18895,18245,20,5530,500,13370,10,1,4059420,748,7.60,0.96,12,0.04,2425.00,19241.00,19940,20240219,-7.57,12690,20231004,45.23,19940,-7.57,20240219,16040,14.90,20240201,19940,-7.57,20240219,12690,45.23,20231004,1.68,N,260970,500,20 억,,44224,N,N,0,N,00,N
20240227,101010,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,18430,-140,5,-0.75,31392030,1710,25.71,18570,18570,18060,24100,13000,18570,18357.91,1.09,0,-519,19436,19002,18786,18352,18136,18895,18245,20,5530,500,13370,10,1,4059420,748,7.60,0.96,12,0.04,2425.00,19241.00,19940,20240219,-7.57,12690,20231004,45.23,19940,-7.57,20240219,16040,14.90,20240201,19940,-7.57,20240219,12690,45.23,20231004,1.68,N,260970,500,20 억,,44224,N,N,0,N,00,N
20240227,091015,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,18550,-20,5,-0.11,4326730,233,3.50,18570,18570,18550,24100,13000,18570,18569.66,1.09,0,-33,19436,19002,18786,18352,18136,18895,18245,20,5530,500,13370,10,1,4059420,753,7.65,0.96,12,0.01,2425.00,19241.00,19940,20240219,-6.97,12690,20231004,46.18,19940,-6.97,20240219,16040,15.65,20240201,19940,-6.97,20240219,12690,46.18,20231004,1.68,N,260970,500,20 억,,44224,N,N,0,N,00,N
20240226,161010,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,18570,-360,5,-1.90,123540480,6596,58.71,19220,19220,18570,24600,13260,18930,18729.61,1.10,0,-254,19550,19240,18980,18670,18410,19110,18540,20,5670,500,13620,10,1,4059420,754,7.66,0.97,12,0.16,2425.00,19241.00,19940,20240219,-6.87,12690,20231004,46.34,19940,-6.87,20240219,16040,15.77,20240201,19940,-6.87,20240219,12690,46.34,20231004,1.66,N,260970,500,20 억,,44476,N,N,0,N,00,N
20240226,151004,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,18590,-340,5,-1.80,120922090,6455,57.45,19220,19220,18590,24600,13260,18930,18733.09,1.10,0,-254,19550,19240,18980,18670,18410,19110,18540,20,5670,500,13620,10,1,4059420,755,7.67,0.97,12,0.16,2425.00,19241.00,19940,20240219,-6.77,12690,20231004,46.49,19940,-6.77,20240219,16040,15.90,20240201,19940,-6.77,20240219,12690,46.49,20231004,1.66,N,260970,500,20 억,,44476,N,N,0,N,00,N
20240226,141009,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,18650,-280,5,-1.48,99935590,5327,47.41,19220,19220,18590,24600,13260,18930,18760.20,1.10,0,202,19550,19240,18980,18670,18410,19110,18540,20,5670,500,13620,10,1,4059420,757,7.69,0.97,12,0.13,2425.00,19241.00,19940,20240219,-6.47,12690,20231004,46.97,19940,-6.47,20240219,16040,16.27,20240201,19940,-6.47,20240219,12690,46.97,20231004,1.66,N,260970,500,20 억,,44476,N,N,0,N,00,N
20240226,131002,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,18630,-300,5,-1.58,80700960,4294,38.22,19220,19220,18590,24600,13260,18930,18793.89,1.10,0,191,19550,19240,18980,18670,18410,19110,18540,20,5670,500,13620,10,1,4059420,756,7.68,0.97,12,0.11,2425.00,19241.00,19940,20240219,-6.57,12690,20231004,46.81,19940,-6.57,20240219,16040,16.15,20240201,19940,-6.57,20240219,12690,46.81,20231004,1.66,N,260970,500,20 억,,44476,N,N,0,N,00,N
20240226,121002,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,18620,-310,5,-1.64,65303970,3467,30.86,19220,19220,18610,24600,13260,18930,18835.87,1.10,0,660,19550,19240,18980,18670,18410,19110,18540,20,5670,500,13620,10,1,4059420,756,7.68,0.97,12,0.09,2425.00,19241.00,19940,20240219,-6.62,12690,20231004,46.73,19940,-6.62,20240219,16040,16.08,20240201,19940,-6.62,20240219,12690,46.73,20231004,1.66,N,260970,500,20 억,,44476,N,N,0,N,00,N
20240226,111000,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,18890,-40,5,-0.21,43082490,2276,20.26,19220,19220,18700,24600,13260,18930,18929.04,1.10,0,248,19550,19240,18980,18670,18410,19110,18540,20,5670,500,13620,10,1,4059420,767,7.79,0.98,12,0.06,2425.00,19241.00,19940,20240219,-5.27,12690,20231004,48.86,19940,-5.27,20240219,16040,17.77,20240201,19940,-5.27,20240219,12690,48.86,20231004,1.66,N,260970,500,20 억,,44476,N,N,0,N,00,N
20240226,100957,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,18810,-120,5,-0.63,42723930,2257,20.09,19220,19220,18700,24600,13260,18930,18929.52,1.10,0,250,19550,19240,18980,18670,18410,19110,18540,20,5670,500,13620,10,1,4059420,764,7.76,0.98,12,0.06,2425.00,19241.00,19940,20240219,-5.67,12690,20231004,48.23,19940,-5.67,20240219,16040,17.27,20240201,19940,-5.67,20240219,12690,48.23,20231004,1.66,N,260970,500,20 억,,44476,N,N,0,N,00,N
20240226,090957,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,19220,290,2,1.53,2688440,140,1.25,19220,19220,18940,24600,13260,18930,19203.14,1.10,0,-22,19550,19240,18980,18670,18410,19110,18540,20,5670,500,13620,10,1,4059420,780,7.93,1.00,12,0.00,2425.00,19241.00,19940,20240219,-3.61,12690,20231004,51.46,19940,-3.61,20240219,16040,19.83,20240201,19940,-3.61,20240219,12690,51.46,20231004,1.66,N,260970,500,20 억,,44476,N,N,0,N,00,N
20240223,160958,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,18930,-460,5,-2.37,212959830,11234,123.76,19100,19290,18720,25200,13580,19390,18956.72,1.10,0,-92,20050,19720,19440,19110,18830,19580,18970,20,5810,500,13960,10,1,4059420,768,7.81,0.98,12,0.28,2425.00,19241.00,19940,20240219,-5.07,12690,20231004,49.17,19940,-5.07,20240219,16040,18.02,20240201,19940,-5.07,20240219,12690,49.17,20231004,1.65,N,260970,500,20 억,,44568,N,N,0,N,00,N
20240223,150950,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,19090,-300,5,-1.55,192267570,10141,111.72,19100,19290,18720,25200,13580,19390,18959.43,1.10,0,-149,20050,19720,19440,19110,18830,19580,18970,20,5810,500,13960,10,1,4059420,775,7.87,0.99,12,0.25,2425.00,19241.00,19940,20240219,-4.26,12690,20231004,50.43,19940,-4.26,20240219,16040,19.01,20240201,19940,-4.26,20240219,12690,50.43,20231004,1.65,N,260970,500,20 억,,44568,N,N,0,N,00,N
20240223,140952,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,18800,-590,5,-3.04,162119490,8554,94.24,19100,19290,18720,25200,13580,19390,18952.48,1.10,0,-410,20050,19720,19440,19110,18830,19580,18970,20,5810,500,13960,10,1,4059420,763,7.75,0.98,12,0.21,2425.00,19241.00,19940,20240219,-5.72,12690,20231004,48.15,19940,-5.72,20240219,16040,17.21,20240201,19940,-5.72,20240219,12690,48.15,20231004,1.65,N,260970,500,20 억,,44568,N,N,0,N,00,N
20240223,130949,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,19100,-290,5,-1.50,130353430,6872,75.71,19100,19290,18800,25200,13580,19390,18968.78,1.10,0,-579,20050,19720,19440,19110,18830,19580,18970,20,5810,500,13960,10,1,4059420,775,7.88,0.99,12,0.17,2425.00,19241.00,19940,20240219,-4.21,12690,20231004,50.51,19940,-4.21,20240219,16040,19.08,20240201,19940,-4.21,20240219,12690,50.51,20231004,1.65,N,260970,500,20 억,,44568,N,N,0,N,00,N
20240223,120953,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,19050,-340,5,-1.75,121446950,6405,70.56,19100,19290,18800,25200,13580,19390,18961.27,1.10,0,-416,20050,19720,19440,19110,18830,19580,18970,20,5810,500,13960,10,1,4059420,773,7.86,0.99,12,0.16,2425.00,19241.00,19940,20240219,-4.46,12690,20231004,50.12,19940,-4.46,20240219,16040,18.77,20240201,19940,-4.46,20240219,12690,50.12,20231004,1.65,N,260970,500,20 억,,44568,N,N,0,N,00,N
20240223,110941,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,19070,-320,5,-1.65,113781630,6003,66.13,19100,19290,18800,25200,13580,19390,18954.13,1.10,0,-363,20050,19720,19440,19110,18830,19580,18970,20,5810,500,13960,10,1,4059420,774,7.86,0.99,12,0.15,2425.00,19241.00,19940,20240219,-4.36,12690,20231004,50.28,19940,-4.36,20240219,16040,18.89,20240201,19940,-4.36,20240219,12690,50.28,20231004,1.65,N,260970,500,20 억,,44568,N,N,0,N,00,N
20240223,100947,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,18990,-400,5,-2.06,46416820,2437,26.85,19100,19290,18990,25200,13580,19390,19046.70,1.10,0,-1163,20050,19720,19440,19110,18830,19580,18970,20,5810,500,13960,10,1,4059420,771,7.83,0.99,12,0.06,2425.00,19241.00,19940,20240219,-4.76,12690,20231004,49.65,19940,-4.76,20240219,16040,18.39,20240201,19940,-4.76,20240219,12690,49.65,20231004,1.65,N,260970,500,20 억,,44568,N,N,0,N,00,N
20240223,090950,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,19100,-290,5,-1.50,4623730,242,2.67,19100,19290,19100,25200,13580,19390,19106.32,1.10,0,-229,20050,19720,19440,19110,18830,19580,18970,20,5810,500,13960,10,1,4059420,775,7.88,0.99,12,0.01,2425.00,19241.00,19940,20240219,-4.21,12690,20231004,50.51,19940,-4.21,20240219,16040,19.08,20240201,19940,-4.21,20240219,12690,50.51,20231004,1.65,N,260970,500,20 억,,44568,N,N,0,N,00,N
20240222,160937,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,19390,-240,5,-1.22,175860560,9029,96.37,19630,19770,19160,25500,13750,19630,19477.31,1.16,0,-2287,20043,19836,19443,19236,18843,19940,19340,20,5870,500,14130,10,1,4059420,787,8.00,1.01,12,0.22,2425.00,19241.00,19940,20240219,-2.76,12690,20231004,52.80,19940,-2.76,20240219,16040,20.89,20240201,19940,-2.76,20240219,12690,52.80,20231004,1.69,N,260970,500,20 억,,46913,N,N,0,N,00,N
20240222,150946,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,19380,-250,5,-1.27,174136300,8940,95.42,19630,19770,19160,25500,13750,19630,19478.33,1.16,0,-2280,20043,19836,19443,19236,18843,19940,19340,20,5870,500,14130,10,1,4059420,787,7.99,1.01,12,0.22,2425.00,19241.00,19940,20240219,-2.81,12690,20231004,52.72,19940,-2.81,20240219,16040,20.82,20240201,19940,-2.81,20240219,12690,52.72,20231004,1.69,N,260970,500,20 억,,46913,N,N,0,N,00,N
20240222,140943,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,19500,-130,5,-0.66,102114080,5213,55.64,19630,19770,19390,25500,13750,19630,19588.35,1.16,0,-1118,20043,19836,19443,19236,18843,19940,19340,20,5870,500,14130,10,1,4059420,792,8.04,1.01,12,0.13,2425.00,19241.00,19940,20240219,-2.21,12690,20231004,53.66,19940,-2.21,20240219,16040,21.57,20240201,19940,-2.21,20240219,12690,53.66,20231004,1.69,N,260970,500,20 억,,46913,N,N,0,N,00,N
20240222,130930,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,19430,-200,5,-1.02,90261270,4602,49.12,19630,19770,19430,25500,13750,19630,19613.49,1.16,0,-1032,20043,19836,19443,19236,18843,19940,19340,20,5870,500,14130,10,1,4059420,789,8.01,1.01,12,0.11,2425.00,19241.00,19940,20240219,-2.56,12690,20231004,53.11,19940,-2.56,20240219,16040,21.13,20240201,19940,-2.56,20240219,12690,53.11,20231004,1.69,N,260970,500,20 억,,46913,N,N,0,N,00,N
20240222,120941,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,19600,-30,5,-0.15,72582200,3696,39.45,19630,19770,19550,25500,13750,19630,19638.04,1.16,0,-622,20043,19836,19443,19236,18843,19940,19340,20,5870,500,14130,10,1,4059420,796,8.08,1.02,12,0.09,2425.00,19241.00,19940,20240219,-1.71,12690,20231004,54.45,19940,-1.71,20240219,16040,22.19,20240201,19940,-1.71,20240219,12690,54.45,20231004,1.69,N,260970,500,20 억,,46913,N,N,0,N,00,N
20240222,110939,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,19700,70,2,0.36,64491960,3284,35.05,19630,19770,19550,25500,13750,19630,19638.23,1.16,0,-327,20043,19836,19443,19236,18843,19940,19340,20,5870,500,14130,10,1,4059420,800,8.12,1.02,12,0.08,2425.00,19241.00,19940,20240219,-1.20,12690,20231004,55.24,19940,-1.20,20240219,16040,22.82,20240201,19940,-1.20,20240219,12690,55.24,20231004,1.69,N,260970,500,20 억,,46913,N,N,0,N,00,N
20240222,100930,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,19620,-10,5,-0.05,41977380,2141,22.85,19630,19770,19550,25500,13750,19630,19606.44,1.16,0,-123,20043,19836,19443,19236,18843,19940,19340,20,5870,500,14130,10,1,4059420,796,8.09,1.02,12,0.05,2425.00,19241.00,19940,20240219,-1.60,12690,20231004,54.61,19940,-1.60,20240219,16040,22.32,20240201,19940,-1.60,20240219,12690,54.61,20231004,1.69,N,260970,500,20 억,,46913,N,N,0,N,00,N
20240222,090947,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,19760,130,2,0.66,5269720,267,2.85,19630,19770,19570,25500,13750,19630,19736.78,1.16,0,-118,20043,19836,19443,19236,18843,19940,19340,20,5870,500,14130,10,1,4059420,802,8.15,1.03,12,0.01,2425.00,19241.00,19940,20240219,-0.90,12690,20231004,55.71,19940,-0.90,20240219,16040,23.19,20240201,19940,-0.90,20240219,12690,55.71,20231004,1.69,N,260970,500,20 억,,46913,N,N,0,N,00,N
20240221,160937,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,19630,230,2,1.19,182467510,9369,110.29,19210,19650,19050,25200,13580,19400,19475.67,1.12,0,1919,19886,19642,19446,19202,19006,19545,19105,20,5800,500,13960,10,1,4059420,797,8.09,1.02,12,0.23,2425.00,19241.00,19940,20240219,-1.55,12690,20231004,54.69,19940,-1.55,20240219,16040,22.38,20240201,19940,-1.55,20240219,12690,54.69,20231004,1.61,N,260970,500,20 억,,45294,N,N,0,N,00,N
20240221,150926,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,19640,240,2,1.24,163185290,8387,98.73,19210,19650,19050,25200,13580,19400,19456.93,1.12,0,1428,19886,19642,19446,19202,19006,19545,19105,20,5800,500,13960,10,1,4059420,797,8.10,1.02,12,0.21,2425.00,19241.00,19940,20240219,-1.50,12690,20231004,54.77,19940,-1.50,20240219,16040,22.44,20240201,19940,-1.50,20240219,12690,54.77,20231004,1.61,N,260970,500,20 억,,45294,N,N,0,N,00,N
20240221,140927,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,19600,200,2,1.03,139616740,7185,84.58,19210,19650,19050,25200,13580,19400,19431.70,1.12,0,1282,19886,19642,19446,19202,19006,19545,19105,20,5800,500,13960,10,1,4059420,796,8.08,1.02,12,0.18,2425.00,19241.00,19940,20240219,-1.71,12690,20231004,54.45,19940,-1.71,20240219,16040,22.19,20240201,19940,-1.71,20240219,12690,54.45,20231004,1.61,N,260970,500,20 억,,45294,N,N,0,N,00,N
20240221,130927,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,19490,90,2,0.46,102667380,5289,62.26,19210,19570,19050,25200,13580,19400,19411.49,1.12,0,812,19886,19642,19446,19202,19006,19545,19105,20,5800,500,13960,10,1,4059420,791,8.04,1.01,12,0.13,2425.00,19241.00,19940,20240219,-2.26,12690,20231004,53.59,19940,-2.26,20240219,16040,21.51,20240201,19940,-2.26,20240219,12690,53.59,20231004,1.61,N,260970,500,20 억,,45294,N,N,0,N,00,N
20240221,120930,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,19400,0,3,0.00,90384480,4657,54.82,19210,19570,19050,25200,13580,19400,19408.31,1.12,0,1069,19886,19642,19446,19202,19006,19545,19105,20,5800,500,13960,10,1,4059420,788,8.00,1.01,12,0.11,2425.00,19241.00,19940,20240219,-2.71,12690,20231004,52.88,19940,-2.71,20240219,16040,20.95,20240201,19940,-2.71,20240219,12690,52.88,20231004,1.61,N,260970,500,20 억,,45294,N,N,0,N,00,N
20240221,110935,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,19400,0,3,0.00,79925840,4119,48.49,19210,19570,19050,25200,13580,19400,19404.19,1.12,0,951,19886,19642,19446,19202,19006,19545,19105,20,5800,500,13960,10,1,4059420,788,8.00,1.01,12,0.10,2425.00,19241.00,19940,20240219,-2.71,12690,20231004,52.88,19940,-2.71,20240219,16040,20.95,20240201,19940,-2.71,20240219,12690,52.88,20231004,1.61,N,260970,500,20 억,,45294,N,N,0,N,00,N
20240221,100928,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,19460,60,2,0.31,53005670,2734,32.18,19210,19570,19050,25200,13580,19400,19387.59,1.12,0,97,19886,19642,19446,19202,19006,19545,19105,20,5800,500,13960,10,1,4059420,790,8.02,1.01,12,0.07,2425.00,19241.00,19940,20240219,-2.41,12690,20231004,53.35,19940,-2.41,20240219,16040,21.32,20240201,19940,-2.41,20240219,12690,53.35,20231004,1.61,N,260970,500,20 억,,45294,N,N,0,N,00,N
20240221,090927,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,19130,-270,5,-1.39,15996730,834,9.82,19210,19400,19050,25200,13580,19400,19180.73,1.12,0,109,19886,19642,19446,19202,19006,19545,19105,20,5800,500,13960,10,1,4059420,777,7.89,0.99,12,0.02,2425.00,19241.00,19940,20240219,-4.06,12690,20231004,50.75,19940,-4.06,20240219,16040,19.26,20240201,19940,-4.06,20240219,12690,50.75,20231004,1.61,N,260970,500,20 억,,45294,N,N,0,N,00,N
20240220,160922,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,19400,-60,5,-0.31,164540400,8494,36.07,19480,19690,19250,25250,13630,19460,19371.37,1.14,0,-972,20373,19916,19483,19026,18593,20145,19255,20,5790,500,14010,10,1,4059420,788,8.00,1.01,12,0.21,2425.00,19241.00,19940,20240219,-2.71,12690,20231004,52.88,19940,-2.71,20240219,16040,20.95,20240201,19940,-2.71,20240219,12690,52.88,20231004,1.57,N,260970,500,20 억,,46251,N,N,0,N,00,N
20240220,150921,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,19270,-190,5,-0.98,150122130,7748,32.90,19480,19690,19250,25250,13630,19460,19375.60,1.14,0,-842,20373,19916,19483,19026,18593,20145,19255,20,5790,500,14010,10,1,4059420,782,7.95,1.00,12,0.19,2425.00,19241.00,19940,20240219,-3.36,12690,20231004,51.85,19940,-3.36,20240219,16040,20.14,20240201,19940,-3.36,20240219,12690,51.85,20231004,1.57,N,260970,500,20 억,,46251,N,N,0,N,00,N
20240220,140919,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,19310,-150,5,-0.77,126658900,6532,27.74,19480,19690,19310,25250,13630,19460,19390.52,1.14,0,-690,20373,19916,19483,19026,18593,20145,19255,20,5790,500,14010,10,1,4059420,784,7.96,1.00,12,0.16,2425.00,19241.00,19940,20240219,-3.16,12690,20231004,52.17,19940,-3.16,20240219,16040,20.39,20240201,19940,-3.16,20240219,12690,52.17,20231004,1.57,N,260970,500,20 억,,46251,N,N,0,N,00,N
20240220,130922,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,19350,-110,5,-0.57,90383170,4655,19.77,19480,19690,19310,25250,13630,19460,19416.36,1.14,0,-695,20373,19916,19483,19026,18593,20145,19255,20,5790,500,14010,10,1,4059420,785,7.98,1.01,12,0.11,2425.00,19241.00,19940,20240219,-2.96,12690,20231004,52.48,19940,-2.96,20240219,16040,20.64,20240201,19940,-2.96,20240219,12690,52.48,20231004,1.57,N,260970,500,20 억,,46251,N,N,0,N,00,N
20240220,120915,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,19380,-80,5,-0.41,73576510,3788,16.09,19480,19690,19310,25250,13630,19460,19423.58,1.14,0,-564,20373,19916,19483,19026,18593,20145,19255,20,5790,500,14010,10,1,4059420,787,7.99,1.01,12,0.09,2425.00,19241.00,19940,20240219,-2.81,12690,20231004,52.72,19940,-2.81,20240219,16040,20.82,20240201,19940,-2.81,20240219,12690,52.72,20231004,1.57,N,260970,500,20 억,,46251,N,N,0,N,00,N
20240220,110917,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,19320,-140,5,-0.72,67626950,3481,14.78,19480,19690,19310,25250,13630,19460,19427.45,1.14,0,-439,20373,19916,19483,19026,18593,20145,19255,20,5790,500,14010,10,1,4059420,784,7.97,1.00,12,0.09,2425.00,19241.00,19940,20240219,-3.11,12690,20231004,52.25,19940,-3.11,20240219,16040,20.45,20240201,19940,-3.11,20240219,12690,52.25,20231004,1.57,N,260970,500,20 억,,46251,N,N,0,N,00,N
20240220,100909,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,19400,-60,5,-0.31,41967060,2154,9.15,19480,19690,19400,25250,13630,19460,19483.31,1.14,0,-349,20373,19916,19483,19026,18593,20145,19255,20,5790,500,14010,10,1,4059420,788,8.00,1.01,12,0.05,2425.00,19241.00,19940,20240219,-2.71,12690,20231004,52.88,19940,-2.71,20240219,16040,20.95,20240201,19940,-2.71,20240219,12690,52.88,20231004,1.57,N,260970,500,20 억,,46251,N,N,0,N,00,N
20240220,090927,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,19670,210,2,1.08,20706190,1062,4.51,19480,19690,19480,25250,13630,19460,19497.35,1.14,0,356,20373,19916,19483,19026,18593,20145,19255,20,5790,500,14010,10,1,4059420,798,8.11,1.02,12,0.03,2425.00,19241.00,19940,20240219,-1.35,12690,20231004,55.00,19940,-1.35,20240219,16040,22.63,20240201,19940,-1.35,20240219,12690,55.00,20231004,1.57,N,260970,500,20 억,,46251,N,N,0,N,00,N
20240219,160921,57,100.00,KOSDAQ,신고가,음식.담배,N,N,N,N, ,N,19460,410,2,2.15,461632890,23549,269.87,19050,19940,19050,24750,13340,19050,19603.08,1.10,0,1144,19430,19240,19040,18850,18650,19335,18945,20,5700,500,13710,10,1,4059420,790,8.02,1.01,12,0.58,2425.00,19241.00,19940,20240219,-2.41,12690,20231004,53.35,19940,-2.41,20240219,16040,21.32,20240201,19940,-2.41,20240219,12690,53.35,20231004,1.58,N,260970,500,20 억,,44600,N,N,0,N,00,N
20240219,150926,57,100.00,KOSDAQ,신고가,음식.담배,N,N,N,N, ,N,19430,380,2,1.99,456506990,23285,266.85,19050,19940,19050,24750,13340,19050,19605.20,1.10,0,1133,19430,19240,19040,18850,18650,19335,18945,20,5700,500,13710,10,1,4059420,789,8.01,1.01,12,0.57,2425.00,19241.00,19940,20240219,-2.56,12690,20231004,53.11,19940,-2.56,20240219,16040,21.13,20240201,19940,-2.56,20240219,12690,53.11,20231004,1.58,N,260970,500,20 억,,44600,N,N,0,N,00,N
20240219,140925,57,100.00,KOSDAQ,신고가,음식.담배,N,N,N,N, ,N,19210,160,2,0.84,434895590,22165,254.01,19050,19940,19050,24750,13340,19050,19620.83,1.10,0,835,19430,19240,19040,18850,18650,19335,18945,20,5700,500,13710,10,1,4059420,780,7.92,1.00,12,0.55,2425.00,19241.00,19940,20240219,-3.66,12690,20231004,51.38,19940,-3.66,20240219,16040,19.76,20240201,19940,-3.66,20240219,12690,51.38,20231004,1.58,N,260970,500,20 억,,44600,N,N,0,N,00,N
20240219,130923,57,100.00,KOSDAQ,신고가,음식.담배,N,N,N,N, ,N,19500,450,2,2.36,338047260,17179,196.87,19050,19940,19050,24750,13340,19050,19677.94,1.10,0,1389,19430,19240,19040,18850,18650,19335,18945,20,5700,500,13710,10,1,4059420,792,8.04,1.01,12,0.42,2425.00,19241.00,19940,20240219,-2.21,12690,20231004,53.66,19940,-2.21,20240219,16040,21.57,20240201,19940,-2.21,20240219,12690,53.66,20231004,1.58,N,260970,500,20 억,,44600,N,N,0,N,00,N
20240219,120922,57,100.00,KOSDAQ,신고가,음식.담배,N,N,N,N, ,N,19560,510,2,2.68,286667880,14543,166.66,19050,19940,19050,24750,13340,19050,19711.74,1.10,0,1144,19430,19240,19040,18850,18650,19335,18945,20,5700,500,13710,10,1,4059420,794,8.07,1.02,12,0.36,2425.00,19241.00,19940,20240219,-1.91,12690,20231004,54.14,19940,-1.91,20240219,16040,21.95,20240201,19940,-1.91,20240219,12690,54.14,20231004,1.58,N,260970,500,20 억,,44600,N,N,0,N,00,N
20240219,110919,57,100.00,KOSDAQ,신고가,음식.담배,N,N,N,N, ,N,19650,600,2,3.15,247608200,12551,143.83,19050,19940,19050,24750,13340,19050,19728.17,1.10,0,1494,19430,19240,19040,18850,18650,19335,18945,20,5700,500,13710,10,1,4059420,798,8.10,1.02,12,0.31,2425.00,19241.00,19940,20240219,-1.45,12690,20231004,54.85,19940,-1.45,20240219,16040,22.51,20240201,19940,-1.45,20240219,12690,54.85,20231004,1.58,N,260970,500,20 억,,44600,N,N,0,N,00,N
20240219,100916,57,100.00,KOSDAQ,신고가,음식.담배,N,N,N,N, ,N,19820,770,2,4.04,185683280,9413,107.87,19050,19940,19050,24750,13340,19050,19726.26,1.10,0,1362,19430,19240,19040,18850,18650,19335,18945,20,5700,500,13710,10,1,4059420,805,8.17,1.03,12,0.23,2425.00,19241.00,19940,20240219,-0.60,12690,20231004,56.19,19940,-0.60,20240219,16040,23.57,20240201,19940,-0.60,20240219,12690,56.19,20231004,1.58,N,260970,500,20 억,,44600,N,N,0,N,00,N
20240219,090917,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,19400,350,2,1.84,17726360,918,10.52,19050,19450,19050,24750,13340,19050,19309.76,1.10,0,-140,19430,19240,19040,18850,18650,19335,18945,20,5700,500,13710,10,1,4059420,788,8.00,1.01,12,0.02,2425.00,19241.00,19500,20240109,-0.51,12690,20231004,52.88,19500,-0.51,20240109,16040,20.95,20240201,19500,-0.51,20240109,12690,52.88,20231004,1.58,N,260970,500,20 억,,44600,N,N,0,N,00,N
20240216,160910,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,19050,20,2,0.11,164319720,8619,149.30,18840,19230,18840,24700,13330,19030,19064.84,1.05,0,1856,19676,19352,19066,18742,18456,19210,18600,20,5670,500,13700,10,1,4059420,773,7.86,0.99,12,0.21,2425.00,19241.00,19500,20240109,-2.31,12690,20231004,50.12,19500,-2.31,20240109,16040,18.77,20240201,19500,-2.31,20240109,12690,50.12,20231004,1.64,N,260970,500,20 억,,42744,N,N,0,N,00,N
20240216,150917,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,19060,30,2,0.16,141252010,7403,128.23,18840,19230,18840,24700,13330,19030,19080.38,1.05,0,1751,19676,19352,19066,18742,18456,19210,18600,20,5670,500,13700,10,1,4059420,774,7.86,0.99,12,0.18,2425.00,19241.00,19500,20240109,-2.26,12690,20231004,50.20,19500,-2.26,20240109,16040,18.83,20240201,19500,-2.26,20240109,12690,50.20,20231004,1.64,N,260970,500,20 억,,42744,N,N,0,N,00,N
20240216,140920,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,19040,10,2,0.05,123112490,6448,111.69,18840,19230,18840,24700,13330,19030,19093.14,1.05,0,1719,19676,19352,19066,18742,18456,19210,18600,20,5670,500,13700,10,1,4059420,773,7.85,0.99,12,0.16,2425.00,19241.00,19500,20240109,-2.36,12690,20231004,50.04,19500,-2.36,20240109,16040,18.70,20240201,19500,-2.36,20240109,12690,50.04,20231004,1.64,N,260970,500,20 억,,42744,N,N,0,N,00,N
20240216,130915,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,19010,-20,5,-0.11,119038710,6234,107.99,18840,19230,18840,24700,13330,19030,19095.09,1.05,0,1698,19676,19352,19066,18742,18456,19210,18600,20,5670,500,13700,10,1,4059420,772,7.84,0.99,12,0.15,2425.00,19241.00,19500,20240109,-2.51,12690,20231004,49.80,19500,-2.51,20240109,16040,18.52,20240201,19500,-2.51,20240109,12690,49.80,20231004,1.64,N,260970,500,20 억,,42744,N,N,0,N,00,N
20240216,120918,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,19180,150,2,0.79,94453960,4944,85.64,18840,19230,18840,24700,13330,19030,19104.78,1.05,0,1496,19676,19352,19066,18742,18456,19210,18600,20,5670,500,13700,10,1,4059420,779,7.91,1.00,12,0.12,2425.00,19241.00,19500,20240109,-1.64,12690,20231004,51.14,19500,-1.64,20240109,16040,19.58,20240201,19500,-1.64,20240109,12690,51.14,20231004,1.64,N,260970,500,20 억,,42744,N,N,0,N,00,N
20240216,110924,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,19210,180,2,0.95,75523470,3955,68.51,18840,19230,18840,24700,13330,19030,19095.71,1.05,0,1328,19676,19352,19066,18742,18456,19210,18600,20,5670,500,13700,10,1,4059420,780,7.92,1.00,12,0.10,2425.00,19241.00,19500,20240109,-1.49,12690,20231004,51.38,19500,-1.49,20240109,16040,19.76,20240201,19500,-1.49,20240109,12690,51.38,20231004,1.64,N,260970,500,20 억,,42744,N,N,0,N,00,N
20240216,100918,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,19130,100,2,0.53,49260160,2587,44.81,18840,19130,18840,24700,13330,19030,19041.43,1.05,0,1122,19676,19352,19066,18742,18456,19210,18600,20,5670,500,13700,10,1,4059420,777,7.89,0.99,12,0.06,2425.00,19241.00,19500,20240109,-1.90,12690,20231004,50.75,19500,-1.90,20240109,16040,19.26,20240201,19500,-1.90,20240109,12690,50.75,20231004,1.64,N,260970,500,20 억,,42744,N,N,0,N,00,N
20240216,090910,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,18900,-130,5,-0.68,3710230,196,3.40,18840,19100,18840,24700,13330,19030,18929.23,1.05,0,3,19676,19352,19066,18742,18456,19210,18600,20,5670,500,13700,10,1,4059420,767,7.79,0.98,12,0.00,2425.00,19241.00,19500,20240109,-3.08,12690,20231004,48.94,19500,-3.08,20240109,16040,17.83,20240201,19500,-3.08,20240109,12690,48.94,20231004,1.64,N,260970,500,20 억,,42744,N,N,0,N,00,N
20240215,160909,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,19030,0,3,0.00,108465860,5722,33.38,19390,19390,18780,24700,13330,19030,18955.33,1.09,0,-1524,19596,19312,18906,18622,18216,19455,18765,20,5670,500,13700,10,1,4059420,773,7.85,0.99,12,0.14,2425.00,19241.00,19500,20240109,-2.41,12690,20231004,49.96,19500,-2.41,20240109,16040,18.64,20240201,19500,-2.41,20240109,12690,49.96,20231004,1.65,N,260970,500,20 억,,44206,N,N,0,N,00,N
20240215,150915,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,19000,-30,5,-0.16,104604950,5519,32.20,19390,19390,18780,24700,13330,19030,18953.59,1.09,0,-1518,19596,19312,18906,18622,18216,19455,18765,20,5670,500,13700,10,1,4059420,771,7.84,0.99,12,0.14,2425.00,19241.00,19500,20240109,-2.56,12690,20231004,49.72,19500,-2.56,20240109,16040,18.45,20240201,19500,-2.56,20240109,12690,49.72,20231004,1.65,N,260970,500,20 억,,44206,N,N,0,N,00,N
20240215,140909,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,18960,-70,5,-0.37,95847170,5057,29.50,19390,19390,18780,24700,13330,19030,18953.35,1.09,0,-1336,19596,19312,18906,18622,18216,19455,18765,20,5670,500,13700,10,1,4059420,770,7.82,0.99,12,0.12,2425.00,19241.00,19500,20240109,-2.77,12690,20231004,49.41,19500,-2.77,20240109,16040,18.20,20240201,19500,-2.77,20240109,12690,49.41,20231004,1.65,N,260970,500,20 억,,44206,N,N,0,N,00,N
20240215,130847,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,19020,-10,5,-0.05,89056700,4698,27.41,19390,19390,18780,24700,13330,19030,18956.28,1.09,0,-1218,19596,19312,18906,18622,18216,19455,18765,20,5670,500,13700,10,1,4059420,772,7.84,0.99,12,0.12,2425.00,19241.00,19500,20240109,-2.46,12690,20231004,49.88,19500,-2.46,20240109,16040,18.58,20240201,19500,-2.46,20240109,12690,49.88,20231004,1.65,N,260970,500,20 억,,44206,N,N,0,N,00,N
20240215,120910,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,18930,-100,5,-0.53,83429230,4401,25.68,19390,19390,18780,24700,13330,19030,18956.86,1.09,0,-1144,19596,19312,18906,18622,18216,19455,18765,20,5670,500,13700,10,1,4059420,768,7.81,0.98,12,0.11,2425.00,19241.00,19500,20240109,-2.92,12690,20231004,49.17,19500,-2.92,20240109,16040,18.02,20240201,19500,-2.92,20240109,12690,49.17,20231004,1.65,N,260970,500,20 억,,44206,N,N,0,N,00,N
20240215,110903,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,18880,-150,5,-0.79,76571940,4038,23.56,19390,19390,18780,24700,13330,19030,18962.82,1.09,0,-1020,19596,19312,18906,18622,18216,19455,18765,20,5670,500,13700,10,1,4059420,766,7.79,0.98,12,0.10,2425.00,19241.00,19500,20240109,-3.18,12690,20231004,48.78,19500,-3.18,20240109,16040,17.71,20240201,19500,-3.18,20240109,12690,48.78,20231004,1.65,N,260970,500,20 억,,44206,N,N,0,N,00,N
20240215,100903,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,19020,-10,5,-0.05,54277240,2856,16.66,19390,19390,18780,24700,13330,19030,19004.63,1.09,0,-775,19596,19312,18906,18622,18216,19455,18765,20,5670,500,13700,10,1,4059420,772,7.84,0.99,12,0.07,2425.00,19241.00,19500,20240109,-2.46,12690,20231004,49.88,19500,-2.46,20240109,16040,18.58,20240201,19500,-2.46,20240109,12690,49.88,20231004,1.65,N,260970,500,20 억,,44206,N,N,0,N,00,N
20240215,090905,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,18910,-120,5,-0.63,11585600,603,3.52,19390,19390,18890,24700,13330,19030,19213.57,1.09,0,-98,19596,19312,18906,18622,18216,19455,18765,20,5670,500,13700,10,1,4059420,768,7.80,0.98,12,0.01,2425.00,19241.00,19500,20240109,-3.03,12690,20231004,49.01,19500,-3.03,20240109,16040,17.89,20240201,19500,-3.03,20240109,12690,49.01,20231004,1.65,N,260970,500,20 억,,44206,N,N,0,N,00,N
20240214,160859,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,19030,210,2,1.12,324070840,17140,108.47,18790,19190,18500,24450,13180,18820,18907.28,1.01,0,3170,19326,19072,18746,18492,18166,19200,18620,20,5630,500,13550,10,1,4059420,773,7.85,0.99,12,0.42,2425.00,19241.00,19500,20240109,-2.41,12690,20231004,49.96,19500,-2.41,20240109,16040,18.64,20240201,19500,-2.41,20240109,12690,49.96,20231004,1.58,N,260970,500,20 억,,41036,N,N,0,N,00,N
20240214,150900,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,18960,140,2,0.74,322145860,17039,107.83,18790,19190,18500,24450,13180,18820,18906.38,1.01,0,3210,19326,19072,18746,18492,18166,19200,18620,20,5630,500,13550,10,1,4059420,770,7.82,0.99,12,0.42,2425.00,19241.00,19500,20240109,-2.77,12690,20231004,49.41,19500,-2.77,20240109,16040,18.20,20240201,19500,-2.77,20240109,12690,49.41,20231004,1.58,N,260970,500,20 억,,41036,N,N,0,N,00,N
20240214,140856,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,19060,240,2,1.28,292881050,15495,98.06,18790,19190,18500,24450,13180,18820,18901.65,1.01,0,3603,19326,19072,18746,18492,18166,19200,18620,20,5630,500,13550,10,1,4059420,774,7.86,0.99,12,0.38,2425.00,19241.00,19500,20240109,-2.26,12690,20231004,50.20,19500,-2.26,20240109,16040,18.83,20240201,19500,-2.26,20240109,12690,50.20,20231004,1.58,N,260970,500,20 억,,41036,N,N,0,N,00,N
20240214,130900,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,19170,350,2,1.86,276176450,14622,92.54,18790,19190,18500,24450,13180,18820,18887.73,1.01,0,3725,19326,19072,18746,18492,18166,19200,18620,20,5630,500,13550,10,1,4059420,778,7.91,1.00,12,0.36,2425.00,19241.00,19500,20240109,-1.69,12690,20231004,51.06,19500,-1.69,20240109,16040,19.51,20240201,19500,-1.69,20240109,12690,51.06,20231004,1.58,N,260970,500,20 억,,41036,N,N,0,N,00,N
20240214,120854,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,19170,350,2,1.86,244040050,12946,81.93,18790,19190,18500,24450,13180,18820,18850.61,1.01,0,3906,19326,19072,18746,18492,18166,19200,18620,20,5630,500,13550,10,1,4059420,778,7.91,1.00,12,0.32,2425.00,19241.00,19500,20240109,-1.69,12690,20231004,51.06,19500,-1.69,20240109,16040,19.51,20240201,19500,-1.69,20240109,12690,51.06,20231004,1.58,N,260970,500,20 억,,41036,N,N,0,N,00,N
20240214,110858,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,18810,-10,5,-0.05,189995310,10103,63.94,18790,19160,18500,24450,13180,18820,18805.83,1.01,0,3495,19326,19072,18746,18492,18166,19200,18620,20,5630,500,13550,10,1,4059420,764,7.76,0.98,12,0.25,2425.00,19241.00,19500,20240109,-3.54,12690,20231004,48.23,19500,-3.54,20240109,16040,17.27,20240201,19500,-3.54,20240109,12690,48.23,20231004,1.58,N,260970,500,20 억,,41036,N,N,0,N,00,N
20240214,090849,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,18840,20,2,0.11,7181100,382,2.42,18790,18840,18750,24450,13180,18820,18798.69,1.01,0,-31,19326,19072,18746,18492,18166,19200,18620,20,5630,500,13550,10,1,4059420,765,7.77,0.98,12,0.01,2425.00,19241.00,19500,20240109,-3.38,12690,20231004,48.46,19500,-3.38,20240109,16040,17.46,20240201,19500,-3.38,20240109,12690,48.46,20231004,1.58,N,260970,500,20 억,,41036,N,N,0,N,00,N
20240213,160848,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,18820,400,2,2.17,296027130,15767,100.36,18420,19000,18420,23900,12900,18420,18775.11,0.96,0,2038,19533,18976,18443,17886,17353,19255,18165,20,5480,500,13260,10,1,4059420,764,7.76,0.98,12,0.39,2425.00,19241.00,19500,20240109,-3.49,12690,20231004,48.31,19500,-3.49,20240109,16040,17.33,20240201,19500,-3.49,20240109,12690,48.31,20231004,1.52,N,260970,500,20 억,,38774,N,N,0,N,00,N
20240213,150846,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,18670,250,2,1.36,264547190,14095,89.72,18420,19000,18420,23900,12900,18420,18768.87,0.96,0,735,19533,18976,18443,17886,17353,19255,18165,20,5480,500,13260,10,1,4059420,758,7.70,0.97,12,0.35,2425.00,19241.00,19500,20240109,-4.26,12690,20231004,47.12,19500,-4.26,20240109,16040,16.40,20240201,19500,-4.26,20240109,12690,47.12,20231004,1.52,N,260970,500,20 억,,38774,N,N,0,N,00,N
20240213,140855,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,18840,420,2,2.28,212232220,11307,71.97,18420,19000,18420,23900,12900,18420,18769.98,0.96,0,425,19533,18976,18443,17886,17353,19255,18165,20,5480,500,13260,10,1,4059420,765,7.77,0.98,12,0.28,2425.00,19241.00,19500,20240109,-3.38,12690,20231004,48.46,19500,-3.38,20240109,16040,17.46,20240201,19500,-3.38,20240109,12690,48.46,20231004,1.52,N,260970,500,20 억,,38774,N,N,0,N,00,N
20240213,130843,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,18800,380,2,2.06,171587590,9148,58.23,18420,19000,18420,23900,12900,18420,18756.84,0.96,0,189,19533,18976,18443,17886,17353,19255,18165,20,5480,500,13260,10,1,4059420,763,7.75,0.98,12,0.23,2425.00,19241.00,19500,20240109,-3.59,12690,20231004,48.15,19500,-3.59,20240109,16040,17.21,20240201,19500,-3.59,20240109,12690,48.15,20231004,1.52,N,260970,500,20 억,,38774,N,N,0,N,00,N
20240213,120854,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,18800,380,2,2.06,153250120,8173,52.02,18420,19000,18420,23900,12900,18420,18750.78,0.96,0,224,19533,18976,18443,17886,17353,19255,18165,20,5480,500,13260,10,1,4059420,763,7.75,0.98,12,0.20,2425.00,19241.00,19500,20240109,-3.59,12690,20231004,48.15,19500,-3.59,20240109,16040,17.21,20240201,19500,-3.59,20240109,12690,48.15,20231004,1.52,N,260970,500,20 억,,38774,N,N,0,N,00,N
20240213,110916,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,18730,310,2,1.68,141610910,7554,48.08,18420,19000,18420,23900,12900,18420,18746.48,0.96,0,201,19533,18976,18443,17886,17353,19255,18165,20,5480,500,13260,10,1,4059420,760,7.72,0.97,12,0.19,2425.00,19241.00,19500,20240109,-3.95,12690,20231004,47.60,19500,-3.95,20240109,16040,16.77,20240201,19500,-3.95,20240109,12690,47.60,20231004,1.52,N,260970,500,20 억,,38774,N,N,0,N,00,N
20240213,100731,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,18900,480,2,2.61,115338090,6161,39.22,18420,19000,18420,23900,12900,18420,18720.68,0.96,0,379,19533,18976,18443,17886,17353,19255,18165,20,5480,500,13260,10,1,4059420,767,7.79,0.98,12,0.15,2425.00,19241.00,19500,20240109,-3.08,12690,20231004,48.94,19500,-3.08,20240109,16040,17.83,20240201,19500,-3.08,20240109,12690,48.94,20231004,1.52,N,260970,500,20 억,,38774,N,N,0,N,00,N