KissMeData/025880/price/prices-20240201.csv at 00b4e2bd77f59459b57ddc641902fe0a4fdd33f7

Files

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

43 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240229	160346	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2495	15	2	0.60	54771705	22077	77.65	2470	2495	2470	3220	1740	2480	2480.94	10.71	-1979	2506	2492	2471	2457	2436	2500	2465	84	740	500	1780	5	1	16715858	417	9.94	0.67	12	0.13	251.00	3724.00	3235	20230427	-22.87	2405	20231031	3.74	2815	-11.37	20240105	2415	3.31	20240206	3235	-22.87	20230427	2405	3.74	20231031	1.10	N	025880	500	83 억	1790168	N	N	N	N
3	20240229	150346	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2490	10	2	0.40	50658285	20427	71.85	2470	2495	2470	3220	1740	2480	2479.97	10.71	-1979	2506	2492	2471	2457	2436	2500	2465	84	740	500	1780	5	1	16715858	416	9.92	0.67	12	0.12	251.00	3724.00	3235	20230427	-23.03	2405	20231031	3.53	2815	-11.55	20240105	2415	3.11	20240206	3235	-23.03	20230427	2405	3.53	20231031	1.10	N	025880	500	83 억	1790168	N	N	N	N
4	20240229	140348	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2485	5	2	0.20	33569455	13565	47.71	2470	2485	2470	3220	1740	2480	2474.71	10.71	-1436	2506	2492	2471	2457	2436	2500	2465	84	740	500	1780	5	1	16715858	415	9.90	0.67	12	0.08	251.00	3724.00	3235	20230427	-23.18	2405	20231031	3.33	2815	-11.72	20240105	2415	2.90	20240206	3235	-23.18	20230427	2405	3.33	20231031	1.10	N	025880	500	83 억	1790168	N	N	N	N
5	20240229	130348	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2480	0	3	0.00	30300890	12247	43.08	2470	2485	2470	3220	1740	2480	2474.15	10.71	-1225	2506	2492	2471	2457	2436	2500	2465	84	740	500	1780	5	1	16715858	415	9.88	0.67	12	0.07	251.00	3724.00	3235	20230427	-23.34	2405	20231031	3.12	2815	-11.90	20240105	2415	2.69	20240206	3235	-23.34	20230427	2405	3.12	20231031	1.10	N	025880	500	83 억	1790168	N	N	N	N
6	20240229	120349	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2475	-5	5	-0.20	27318495	11042	38.84	2470	2485	2470	3220	1740	2480	2474.05	10.71	-1025	2506	2492	2471	2457	2436	2500	2465	84	740	500	1780	5	1	16715858	414	9.86	0.66	12	0.07	251.00	3724.00	3235	20230427	-23.49	2405	20231031	2.91	2815	-12.08	20240105	2415	2.48	20240206	3235	-23.49	20230427	2405	2.91	20231031	1.10	N	025880	500	83 억	1790168	N	N	N	N
7	20240229	110349	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2475	-5	5	-0.20	22068520	8920	31.38	2470	2485	2470	3220	1740	2480	2474.05	10.71	-1029	2506	2492	2471	2457	2436	2500	2465	84	740	500	1780	5	1	16715858	414	9.86	0.66	12	0.05	251.00	3724.00	3235	20230427	-23.49	2405	20231031	2.91	2815	-12.08	20240105	2415	2.48	20240206	3235	-23.49	20230427	2405	2.91	20231031	1.10	N	025880	500	83 억	1790168	N	N	N	N
8	20240229	100349	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2470	-10	5	-0.40	19223675	7770	27.33	2470	2485	2470	3220	1740	2480	2474.09	10.71	-1029	2506	2492	2471	2457	2436	2500	2465	84	740	500	1780	5	1	16715858	413	9.84	0.66	12	0.05	251.00	3724.00	3235	20230427	-23.65	2405	20231031	2.70	2815	-12.26	20240105	2415	2.28	20240206	3235	-23.65	20230427	2405	2.70	20231031	1.10	N	025880	500	83 억	1790168	N	N	N	N
9	20240229	090347	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2470	-10	5	-0.40	570570	231	0.81	2470	2470	2470	3220	1740	2480	2470.00	10.71	-30	2506	2492	2471	2457	2436	2500	2465	84	740	500	1780	5	1	16715858	413	9.84	0.66	12	0.00	251.00	3724.00	3235	20230427	-23.65	2405	20231031	2.70	2815	-12.26	20240105	2415	2.28	20240206	3235	-23.65	20230427	2405	2.70	20231031	1.10	N	025880	500	83 억	1790168	N	N	N	N
10	20240228	160327	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2480	25	2	1.02	70282875	28424	39.53	2455	2485	2450	3190	1720	2455	2472.66	10.72	-1383	2491	2472	2451	2432	2411	2462	2422	84	735	500	1760	5	1	16715858	415	9.88	0.67	12	0.17	251.00	3724.00	3235	20230427	-23.34	2405	20231031	3.12	2815	-11.90	20240105	2415	2.69	20240206	3235	-23.34	20230427	2405	3.12	20231031	1.12	N	025880	500	83 억	1791296	N	N	N	N
11	20240228	150329	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2470	15	2	0.61	63899645	25850	35.95	2455	2485	2450	3190	1720	2455	2471.94	10.72	-1263	2491	2472	2451	2432	2411	2462	2422	84	735	500	1760	5	1	16715858	413	9.84	0.66	12	0.15	251.00	3724.00	3235	20230427	-23.65	2405	20231031	2.70	2815	-12.26	20240105	2415	2.28	20240206	3235	-23.65	20230427	2405	2.70	20231031	1.12	N	025880	500	83 억	1791296	N	N	N	N
12	20240228	140348	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2480	25	2	1.02	51561790	20859	29.01	2455	2485	2450	3190	1720	2455	2471.92	10.72	-1143	2491	2472	2451	2432	2411	2462	2422	84	735	500	1760	5	1	16715858	415	9.88	0.67	12	0.12	251.00	3724.00	3235	20230427	-23.34	2405	20231031	3.12	2815	-11.90	20240105	2415	2.69	20240206	3235	-23.34	20230427	2405	3.12	20231031	1.12	N	025880	500	83 억	1791296	N	N	N	N
13	20240228	130348	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2475	20	2	0.81	46605875	18857	26.22	2455	2485	2450	3190	1720	2455	2471.54	10.72	-888	2491	2472	2451	2432	2411	2462	2422	84	735	500	1760	5	1	16715858	414	9.86	0.66	12	0.11	251.00	3724.00	3235	20230427	-23.49	2405	20231031	2.91	2815	-12.08	20240105	2415	2.48	20240206	3235	-23.49	20230427	2405	2.91	20231031	1.12	N	025880	500	83 억	1791296	N	N	N	N
14	20240228	120349	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2465	10	2	0.41	31357975	12701	17.66	2455	2485	2450	3190	1720	2455	2468.94	10.72	-626	2491	2472	2451	2432	2411	2462	2422	84	735	500	1760	5	1	16715858	412	9.82	0.66	12	0.08	251.00	3724.00	3235	20230427	-23.80	2405	20231031	2.49	2815	-12.43	20240105	2415	2.07	20240206	3235	-23.80	20230427	2405	2.49	20231031	1.12	N	025880	500	83 억	1791296	N	N	N	N
15	20240228	110333	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2465	10	2	0.41	21145425	8558	11.90	2455	2485	2450	3190	1720	2455	2470.84	10.72	-626	2491	2472	2451	2432	2411	2462	2422	84	735	500	1760	5	1	16715858	412	9.82	0.66	12	0.05	251.00	3724.00	3235	20230427	-23.80	2405	20231031	2.49	2815	-12.43	20240105	2415	2.07	20240206	3235	-23.80	20230427	2405	2.49	20231031	1.12	N	025880	500	83 억	1791296	N	N	N	N
16	20240228	100346	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2470	15	2	0.61	16635630	6733	9.36	2455	2485	2450	3190	1720	2455	2470.76	10.72	-588	2491	2472	2451	2432	2411	2462	2422	84	735	500	1760	5	1	16715858	413	9.84	0.66	12	0.04	251.00	3724.00	3235	20230427	-23.65	2405	20231031	2.70	2815	-12.26	20240105	2415	2.28	20240206	3235	-23.65	20230427	2405	2.70	20231031	1.12	N	025880	500	83 억	1791296	N	N	N	N
17	20240228	090347	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2450	-5	5	-0.20	3232730	1318	1.83	2455	2455	2450	3190	1720	2455	2452.75	10.72	-77	2491	2472	2451	2432	2411	2462	2422	84	735	500	1760	5	1	16715858	410	9.76	0.66	12	0.01	251.00	3724.00	3235	20230427	-24.27	2405	20231031	1.87	2815	-12.97	20240105	2415	1.45	20240206	3235	-24.27	20230427	2405	1.87	20231031	1.12	N	025880	500	83 억	1791296	N	N	N	N
18	20240227	160348	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2455	-15	5	-0.61	175050570	71509	245.43	2460	2470	2430	3210	1730	2470	2447.95	10.76	-8088	2520	2495	2480	2455	2440	2487	2447	84	740	500	1770	5	1	16715858	410	9.78	0.66	12	0.43	251.00	3724.00	3235	20230427	-24.11	2405	20231031	2.08	2815	-12.79	20240105	2415	1.66	20240206	3235	-24.11	20230427	2405	2.08	20231031	1.13	N	025880	500	83 억	1799384	N	N	N	N
19	20240227	150348	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2455	-15	5	-0.61	168576710	68872	236.38	2460	2470	2430	3210	1730	2470	2447.68	10.76	-8093	2520	2495	2480	2455	2440	2487	2447	84	740	500	1770	5	1	16715858	410	9.78	0.66	12	0.41	251.00	3724.00	3235	20230427	-24.11	2405	20231031	2.08	2815	-12.79	20240105	2415	1.66	20240206	3235	-24.11	20230427	2405	2.08	20231031	1.13	N	025880	500	83 억	1799384	N	N	N	N
20	20240227	140348	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2455	-15	5	-0.61	152789875	62450	214.34	2460	2470	2430	3210	1730	2470	2446.60	10.76	-4269	2520	2495	2480	2455	2440	2487	2447	84	740	500	1770	5	1	16715858	410	9.78	0.66	12	0.37	251.00	3724.00	3235	20230427	-24.11	2405	20231031	2.08	2815	-12.79	20240105	2415	1.66	20240206	3235	-24.11	20230427	2405	2.08	20231031	1.13	N	025880	500	83 억	1799384	N	N	N	N
21	20240227	130324	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2445	-25	5	-1.01	144164040	58928	202.25	2460	2470	2430	3210	1730	2470	2446.44	10.76	-3328	2520	2495	2480	2455	2440	2487	2447	84	740	500	1770	5	1	16715858	409	9.74	0.66	12	0.35	251.00	3724.00	3235	20230427	-24.42	2405	20231031	1.66	2815	-13.14	20240105	2415	1.24	20240206	3235	-24.42	20230427	2405	1.66	20231031	1.13	N	025880	500	83 억	1799384	N	N	N	N
22	20240227	120350	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2430	-40	5	-1.62	136057330	55608	190.86	2460	2470	2430	3210	1730	2470	2446.72	10.76	-3256	2520	2495	2480	2455	2440	2487	2447	84	740	500	1770	5	1	16715858	406	9.68	0.65	12	0.33	251.00	3724.00	3235	20230427	-24.88	2405	20231031	1.04	2815	-13.68	20240105	2415	0.62	20240206	3235	-24.88	20230427	2405	1.04	20231031	1.13	N	025880	500	83 억	1799384	N	N	N	N
23	20240227	110348	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2460	-10	5	-0.40	31254455	12719	43.65	2460	2470	2450	3210	1730	2470	2457.30	10.76	-1391	2520	2495	2480	2455	2440	2487	2447	84	740	500	1770	5	1	16715858	411	9.80	0.66	12	0.08	251.00	3724.00	3235	20230427	-23.96	2405	20231031	2.29	2815	-12.61	20240105	2415	1.86	20240206	3235	-23.96	20230427	2405	2.29	20231031	1.13	N	025880	500	83 억	1799384	N	N	N	N
24	20240227	100347	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2455	-15	5	-0.61	21563570	8769	30.10	2460	2470	2455	3210	1730	2470	2459.07	10.76	-1383	2520	2495	2480	2455	2440	2487	2447	84	740	500	1770	5	1	16715858	410	9.78	0.66	12	0.05	251.00	3724.00	3235	20230427	-24.11	2405	20231031	2.08	2815	-12.79	20240105	2415	1.66	20240206	3235	-24.11	20230427	2405	2.08	20231031	1.13	N	025880	500	83 억	1799384	N	N	N	N
25	20240227	090347	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2460	-10	5	-0.40	5099590	2073	7.11	2460	2470	2460	3210	1730	2470	2460.00	10.76	-58	2520	2495	2480	2455	2440	2487	2447	84	740	500	1770	5	1	16715858	411	9.80	0.66	12	0.01	251.00	3724.00	3235	20230427	-23.96	2405	20231031	2.29	2815	-12.61	20240105	2415	1.86	20240206	3235	-23.96	20230427	2405	2.29	20231031	1.13	N	025880	500	83 억	1799384	N	N	N	N
26	20240226	160346	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2470	-20	5	-0.80	69762945	28202	67.40	2480	2505	2465	3235	1745	2490	2473.75	10.78	-2106	2513	2501	2483	2471	2453	2507	2477	84	745	500	1790	5	1	16715858	413	9.84	0.66	12	0.17	251.00	3724.00	3235	20230427	-23.65	2405	20231031	2.70	2815	-12.26	20240105	2415	2.28	20240206	3235	-23.65	20230427	2405	2.70	20231031	1.13	N	025880	500	83 억	1801488	N	N	N	N
27	20240226	150346	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2475	-15	5	-0.60	59376015	23997	57.35	2480	2505	2465	3235	1745	2490	2474.31	10.78	-2121	2513	2501	2483	2471	2453	2507	2477	84	745	500	1790	5	1	16715858	414	9.86	0.66	12	0.14	251.00	3724.00	3235	20230427	-23.49	2405	20231031	2.91	2815	-12.08	20240105	2415	2.48	20240206	3235	-23.49	20230427	2405	2.91	20231031	1.13	N	025880	500	83 억	1801488	N	N	N	N
28	20240226	140346	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2480	-10	5	-0.40	47723640	19289	46.10	2480	2505	2465	3235	1745	2490	2474.14	10.78	-2120	2513	2501	2483	2471	2453	2507	2477	84	745	500	1790	5	1	16715858	415	9.88	0.67	12	0.12	251.00	3724.00	3235	20230427	-23.34	2405	20231031	3.12	2815	-11.90	20240105	2415	2.69	20240206	3235	-23.34	20230427	2405	3.12	20231031	1.13	N	025880	500	83 억	1801488	N	N	N	N
29	20240226	130345	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2480	-10	5	-0.40	42751130	17284	41.30	2480	2505	2465	3235	1745	2490	2473.45	10.78	-1651	2513	2501	2483	2471	2453	2507	2477	84	745	500	1790	5	1	16715858	415	9.88	0.67	12	0.10	251.00	3724.00	3235	20230427	-23.34	2405	20231031	3.12	2815	-11.90	20240105	2415	2.69	20240206	3235	-23.34	20230427	2405	3.12	20231031	1.13	N	025880	500	83 억	1801488	N	N	N	N
30	20240226	120343	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2485	-5	5	-0.20	34761875	14061	33.60	2480	2505	2465	3235	1745	2490	2472.22	10.78	-645	2513	2501	2483	2471	2453	2507	2477	84	745	500	1790	5	1	16715858	415	9.90	0.67	12	0.08	251.00	3724.00	3235	20230427	-23.18	2405	20231031	3.33	2815	-11.72	20240105	2415	2.90	20240206	3235	-23.18	20230427	2405	3.33	20231031	1.13	N	025880	500	83 억	1801488	N	N	N	N
31	20240226	110342	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2480	-10	5	-0.40	33086450	13386	31.99	2480	2505	2465	3235	1745	2490	2471.72	10.78	-513	2513	2501	2483	2471	2453	2507	2477	84	745	500	1790	5	1	16715858	415	9.88	0.67	12	0.08	251.00	3724.00	3235	20230427	-23.34	2405	20231031	3.12	2815	-11.90	20240105	2415	2.69	20240206	3235	-23.34	20230427	2405	3.12	20231031	1.13	N	025880	500	83 억	1801488	N	N	N	N
32	20240226	100340	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2470	-20	5	-0.80	21011840	8500	20.31	2480	2505	2465	3235	1745	2490	2471.98	10.78	-25	2513	2501	2483	2471	2453	2507	2477	84	745	500	1790	5	1	16715858	413	9.84	0.66	12	0.05	251.00	3724.00	3235	20230427	-23.65	2405	20231031	2.70	2815	-12.26	20240105	2415	2.28	20240206	3235	-23.65	20230427	2405	2.70	20231031	1.13	N	025880	500	83 억	1801488	N	N	N	N
33	20240226	090339	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2480	-10	5	-0.40	974640	393	0.94	2480	2480	2480	3235	1745	2490	2480.00	10.78	-136	2513	2501	2483	2471	2453	2507	2477	84	745	500	1790	5	1	16715858	415	9.88	0.67	12	0.00	251.00	3724.00	3235	20230427	-23.34	2405	20231031	3.12	2815	-11.90	20240105	2415	2.69	20240206	3235	-23.34	20230427	2405	3.12	20231031	1.13	N	025880	500	83 억	1801488	N	N	N	N
34	20240223	160342	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2490	10	2	0.40	103128200	41545	103.69	2480	2495	2465	3220	1740	2480	2482.32	10.83	-8145	2556	2517	2496	2457	2436	2507	2447	84	740	500	1780	5	1	16715858	416	9.92	0.67	12	0.25	251.00	3724.00	3235	20230427	-23.03	2405	20231031	3.53	2815	-11.55	20240105	2415	3.11	20240206	3235	-23.03	20230427	2405	3.53	20231031	1.13	N	025880	500	83 억	1810125	N	N	N	N
35	20240223	150340	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2480	0	3	0.00	71130990	28688	71.60	2480	2495	2465	3220	1740	2480	2479.47	10.83	-7232	2556	2517	2496	2457	2436	2507	2447	84	740	500	1780	5	1	16715858	415	9.88	0.67	12	0.17	251.00	3724.00	3235	20230427	-23.34	2405	20231031	3.12	2815	-11.90	20240105	2415	2.69	20240206	3235	-23.34	20230427	2405	3.12	20231031	1.13	N	025880	500	83 억	1810125	N	N	N	N
36	20240223	140340	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2485	5	2	0.20	65405685	26380	65.84	2480	2495	2465	3220	1740	2480	2479.37	10.83	-7372	2556	2517	2496	2457	2436	2507	2447	84	740	500	1780	5	1	16715858	415	9.90	0.67	12	0.16	251.00	3724.00	3235	20230427	-23.18	2405	20231031	3.33	2815	-11.72	20240105	2415	2.90	20240206	3235	-23.18	20230427	2405	3.33	20231031	1.13	N	025880	500	83 억	1810125	N	N	N	N
37	20240223	130339	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2485	5	2	0.20	50854095	20508	51.19	2480	2495	2465	3220	1740	2480	2479.72	10.83	-7372	2556	2517	2496	2457	2436	2507	2447	84	740	500	1780	5	1	16715858	415	9.90	0.67	12	0.12	251.00	3724.00	3235	20230427	-23.18	2405	20231031	3.33	2815	-11.72	20240105	2415	2.90	20240206	3235	-23.18	20230427	2405	3.33	20231031	1.13	N	025880	500	83 억	1810125	N	N	N	N
38	20240223	120340	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2485	5	2	0.20	41717835	16828	42.00	2480	2495	2465	3220	1740	2480	2479.07	10.83	-6396	2556	2517	2496	2457	2436	2507	2447	84	740	500	1780	5	1	16715858	415	9.90	0.67	12	0.10	251.00	3724.00	3235	20230427	-23.18	2405	20231031	3.33	2815	-11.72	20240105	2415	2.90	20240206	3235	-23.18	20230427	2405	3.33	20231031	1.13	N	025880	500	83 억	1810125	N	N	N	N
39	20240223	110338	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2485	5	2	0.20	35690190	14400	35.94	2480	2495	2465	3220	1740	2480	2478.49	10.83	-6385	2556	2517	2496	2457	2436	2507	2447	84	740	500	1780	5	1	16715858	415	9.90	0.67	12	0.09	251.00	3724.00	3235	20230427	-23.18	2405	20231031	3.33	2815	-11.72	20240105	2415	2.90	20240206	3235	-23.18	20230427	2405	3.33	20231031	1.13	N	025880	500	83 억	1810125	N	N	N	N
40	20240223	100338	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2470	-10	5	-0.40	23651890	9545	23.82	2480	2495	2465	3220	1740	2480	2477.94	10.83	-5502	2556	2517	2496	2457	2436	2507	2447	84	740	500	1780	5	1	16715858	413	9.84	0.66	12	0.06	251.00	3724.00	3235	20230427	-23.65	2405	20231031	2.70	2815	-12.26	20240105	2415	2.28	20240206	3235	-23.65	20230427	2405	2.70	20231031	1.13	N	025880	500	83 억	1810125	N	N	N	N
41	20240223	090338	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2480	0	3	0.00	3769600	1520	3.79	2480	2480	2480	3220	1740	2480	2480.00	10.83	-198	2556	2517	2496	2457	2436	2507	2447	84	740	500	1780	5	1	16715858	415	9.88	0.67	12	0.01	251.00	3724.00	3235	20230427	-23.34	2405	20231031	3.12	2815	-11.90	20240105	2415	2.69	20240206	3235	-23.34	20230427	2405	3.12	20231031	1.13	N	025880	500	83 억	1810125	N	N	N	N
42	20240222	160332	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2480	-25	5	-1.00	99619155	40048	38.17	2505	2535	2475	3255	1755	2505	2487.49	10.87	-7491	2571	2537	2496	2462	2421	2555	2480	84	750	500	1800	5	1	16715858	415	9.88	0.67	12	0.24	251.00	3724.00	3235	20230427	-23.34	2405	20231031	3.12	2815	-11.90	20240105	2415	2.69	20240206	3235	-23.34	20230427	2405	3.12	20231031	1.13	N	025880	500	83 억	1817616	N	N	N	N
43	20240222	150340	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2495	-10	5	-0.40	94483185	37979	36.20	2505	2535	2475	3255	1755	2505	2487.77	10.87	-7357	2571	2537	2496	2462	2421	2555	2480	84	750	500	1800	5	1	16715858	417	9.94	0.67	12	0.23	251.00	3724.00	3235	20230427	-22.87	2405	20231031	3.74	2815	-11.37	20240105	2415	3.31	20240206	3235	-22.87	20230427	2405	3.74	20231031	1.13	N	025880	500	83 억	1817616	N	N	N	N
44	20240222	140339	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2485	-20	5	-0.80	63211135	25358	24.17	2505	2535	2480	3255	1755	2505	2492.75	10.87	-7238	2571	2537	2496	2462	2421	2555	2480	84	750	500	1800	5	1	16715858	415	9.90	0.67	12	0.15	251.00	3724.00	3235	20230427	-23.18	2405	20231031	3.33	2815	-11.72	20240105	2415	2.90	20240206	3235	-23.18	20230427	2405	3.33	20231031	1.13	N	025880	500	83 억	1817616	N	N	N	N
45	20240222	130331	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2495	-10	5	-0.40	49277360	19751	18.83	2505	2535	2480	3255	1755	2505	2494.93	10.87	-7202	2571	2537	2496	2462	2421	2555	2480	84	750	500	1800	5	1	16715858	417	9.94	0.67	12	0.12	251.00	3724.00	3235	20230427	-22.87	2405	20231031	3.74	2815	-11.37	20240105	2415	3.31	20240206	3235	-22.87	20230427	2405	3.74	20231031	1.13	N	025880	500	83 억	1817616	N	N	N	N
46	20240222	120338	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2490	-15	5	-0.60	35389635	14179	13.51	2505	2535	2480	3255	1755	2505	2495.92	10.87	-5579	2571	2537	2496	2462	2421	2555	2480	84	750	500	1800	5	1	16715858	416	9.92	0.67	12	0.08	251.00	3724.00	3235	20230427	-23.03	2405	20231031	3.53	2815	-11.55	20240105	2415	3.11	20240206	3235	-23.03	20230427	2405	3.53	20231031	1.13	N	025880	500	83 억	1817616	N	N	N	N
47	20240222	110335	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2490	-15	5	-0.60	29506755	11813	11.26	2505	2535	2480	3255	1755	2505	2497.82	10.87	-5376	2571	2537	2496	2462	2421	2555	2480	84	750	500	1800	5	1	16715858	416	9.92	0.67	12	0.07	251.00	3724.00	3235	20230427	-23.03	2405	20231031	3.53	2815	-11.55	20240105	2415	3.11	20240206	3235	-23.03	20230427	2405	3.53	20231031	1.13	N	025880	500	83 억	1817616	N	N	N	N
48	20240222	100335	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2490	-15	5	-0.60	20030030	8002	7.63	2505	2535	2485	3255	1755	2505	2503.13	10.87	-5215	2571	2537	2496	2462	2421	2555	2480	84	750	500	1800	5	1	16715858	416	9.92	0.67	12	0.05	251.00	3724.00	3235	20230427	-23.03	2405	20231031	3.53	2815	-11.55	20240105	2415	3.11	20240206	3235	-23.03	20230427	2405	3.53	20231031	1.13	N	025880	500	83 억	1817616	N	N	N	N
49	20240222	090338	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2505	0	3	0.00	3501990	1398	1.33	2505	2505	2505	3255	1755	2505	2505.00	10.87	-946	2571	2537	2496	2462	2421	2555	2480	84	750	500	1800	5	1	16715858	419	9.98	0.67	12	0.01	251.00	3724.00	3235	20230427	-22.57	2405	20231031	4.16	2815	-11.01	20240105	2415	3.73	20240206	3235	-22.57	20230427	2405	4.16	20231031	1.13	N	025880	500	83 억	1817616	N	N	N	N
50	20240221	160335	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2505	55	2	2.24	262426990	104915	323.60	2455	2530	2455	3185	1715	2450	2501.36	10.81	10993	2476	2462	2456	2442	2436	2460	2440	84	735	500	1760	5	1	16715858	419	9.98	0.67	12	0.63	251.00	3724.00	3235	20230427	-22.57	2405	20231031	4.16	2815	-11.01	20240105	2415	3.73	20240206	3235	-22.57	20230427	2405	4.16	20231031	1.14	N	025880	500	83 억	1806683	N	N	N	N
51	20240221	150332	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2510	60	2	2.45	247552595	98970	305.27	2455	2530	2455	3185	1715	2450	2501.34	10.81	10778	2476	2462	2456	2442	2436	2460	2440	84	735	500	1760	5	1	16715858	420	10.00	0.67	12	0.59	251.00	3724.00	3235	20230427	-22.41	2405	20231031	4.37	2815	-10.83	20240105	2415	3.93	20240206	3235	-22.41	20230427	2405	4.37	20231031	1.14	N	025880	500	83 억	1806683	N	N	N	N
52	20240221	140333	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2515	65	2	2.65	223123645	89225	275.21	2455	2530	2455	3185	1715	2450	2500.75	10.81	11222	2476	2462	2456	2442	2436	2460	2440	84	735	500	1760	5	1	16715858	420	10.02	0.68	12	0.53	251.00	3724.00	3235	20230427	-22.26	2405	20231031	4.57	2815	-10.66	20240105	2415	4.14	20240206	3235	-22.26	20230427	2405	4.57	20231031	1.14	N	025880	500	83 억	1806683	N	N	N	N
53	20240221	130333	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2520	70	2	2.86	206751950	82716	255.13	2455	2530	2455	3185	1715	2450	2499.60	10.81	11241	2476	2462	2456	2442	2436	2460	2440	84	735	500	1760	5	1	16715858	421	10.04	0.68	12	0.49	251.00	3724.00	3235	20230427	-22.10	2405	20231031	4.78	2815	-10.48	20240105	2415	4.35	20240206	3235	-22.10	20230427	2405	4.78	20231031	1.14	N	025880	500	83 억	1806683	N	N	N	N
54	20240221	120335	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2510	60	2	2.45	169265775	67810	209.15	2455	2510	2455	3185	1715	2450	2496.25	10.81	5024	2476	2462	2456	2442	2436	2460	2440	84	735	500	1760	5	1	16715858	420	10.00	0.67	12	0.41	251.00	3724.00	3235	20230427	-22.41	2405	20231031	4.37	2815	-10.83	20240105	2415	3.93	20240206	3235	-22.41	20230427	2405	4.37	20231031	1.14	N	025880	500	83 억	1806683	N	N	N	N
55	20240221	110336	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2510	60	2	2.45	161523480	64716	199.61	2455	2510	2455	3185	1715	2450	2495.96	10.81	5024	2476	2462	2456	2442	2436	2460	2440	84	735	500	1760	5	1	16715858	420	10.00	0.67	12	0.39	251.00	3724.00	3235	20230427	-22.41	2405	20231031	4.37	2815	-10.83	20240105	2415	3.93	20240206	3235	-22.41	20230427	2405	4.37	20231031	1.14	N	025880	500	83 억	1806683	N	N	N	N
56	20240221	100334	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2495	45	2	1.84	143173850	57376	176.97	2455	2510	2455	3185	1715	2450	2495.45	10.81	3617	2476	2462	2456	2442	2436	2460	2440	84	735	500	1760	5	1	16715858	417	9.94	0.67	12	0.34	251.00	3724.00	3235	20230427	-22.87	2405	20231031	3.74	2815	-11.37	20240105	2415	3.31	20240206	3235	-22.87	20230427	2405	3.74	20231031	1.14	N	025880	500	83 억	1806683	N	N	N	N
57	20240221	090331	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2510	60	2	2.45	22307970	8965	27.65	2455	2510	2455	3185	1715	2450	2488.80	10.81	3213	2476	2462	2456	2442	2436	2460	2440	84	735	500	1760	5	1	16715858	420	10.00	0.67	12	0.05	251.00	3724.00	3235	20230427	-22.41	2405	20231031	4.37	2815	-10.83	20240105	2415	3.93	20240206	3235	-22.41	20230427	2405	4.37	20231031	1.14	N	025880	500	83 억	1806683	N	N	N	N
58	20240220	160328	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2450	-20	5	-0.81	76018230	30941	115.78	2470	2470	2450	3210	1730	2470	2456.89	10.81	-136	2486	2477	2466	2457	2446	2472	2452	84	740	500	1770	5	1	16715858	410	9.76	0.66	12	0.19	251.00	3724.00	3235	20230427	-24.27	2405	20231031	1.87	2815	-12.97	20240105	2415	1.45	20240206	3235	-24.27	20230427	2405	1.87	20231031	1.14	N	025880	500	83 억	1806819	N	N	N	N
59	20240220	150331	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2450	-20	5	-0.81	70700150	28771	107.66	2470	2470	2450	3210	1730	2470	2457.34	10.81	-15	2486	2477	2466	2457	2446	2472	2452	84	740	500	1770	5	1	16715858	410	9.76	0.66	12	0.17	251.00	3724.00	3235	20230427	-24.27	2405	20231031	1.87	2815	-12.97	20240105	2415	1.45	20240206	3235	-24.27	20230427	2405	1.87	20231031	1.14	N	025880	500	83 억	1806819	N	N	N	N
60	20240220	140331	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2460	-10	5	-0.40	53426520	21732	81.32	2470	2470	2450	3210	1730	2470	2458.43	10.81	-2	2486	2477	2466	2457	2446	2472	2452	84	740	500	1770	5	1	16715858	411	9.80	0.66	12	0.13	251.00	3724.00	3235	20230427	-23.96	2405	20231031	2.29	2815	-12.61	20240105	2415	1.86	20240206	3235	-23.96	20230427	2405	2.29	20231031	1.14	N	025880	500	83 억	1806819	N	N	N	N
61	20240220	130333	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2465	-5	5	-0.20	49320050	20060	75.06	2470	2470	2450	3210	1730	2470	2458.63	10.81	-2	2486	2477	2466	2457	2446	2472	2452	84	740	500	1770	5	1	16715858	412	9.82	0.66	12	0.12	251.00	3724.00	3235	20230427	-23.80	2405	20231031	2.49	2815	-12.43	20240105	2415	2.07	20240206	3235	-23.80	20230427	2405	2.49	20231031	1.14	N	025880	500	83 억	1806819	N	N	N	N
62	20240220	120329	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2455	-15	5	-0.61	48242540	19622	73.42	2470	2470	2450	3210	1730	2470	2458.59	10.81	-2	2486	2477	2466	2457	2446	2472	2452	84	740	500	1770	5	1	16715858	410	9.78	0.66	12	0.12	251.00	3724.00	3235	20230427	-24.11	2405	20231031	2.08	2815	-12.79	20240105	2415	1.66	20240206	3235	-24.11	20230427	2405	2.08	20231031	1.14	N	025880	500	83 억	1806819	N	N	N	N
63	20240220	110330	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2455	-15	5	-0.61	26916810	10960	41.01	2470	2470	2450	3210	1730	2470	2455.91	10.81	221	2486	2477	2466	2457	2446	2472	2452	84	740	500	1770	5	1	16715858	410	9.78	0.66	12	0.07	251.00	3724.00	3235	20230427	-24.11	2405	20231031	2.08	2815	-12.79	20240105	2415	1.66	20240206	3235	-24.11	20230427	2405	2.08	20231031	1.14	N	025880	500	83 억	1806819	N	N	N	N
64	20240220	100320	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2460	-10	5	-0.40	19259105	7841	29.34	2470	2470	2450	3210	1730	2470	2456.21	10.81	738	2486	2477	2466	2457	2446	2472	2452	84	740	500	1770	5	1	16715858	411	9.80	0.66	12	0.05	251.00	3724.00	3235	20230427	-23.96	2405	20231031	2.29	2815	-12.61	20240105	2415	1.86	20240206	3235	-23.96	20230427	2405	2.29	20231031	1.14	N	025880	500	83 억	1806819	N	N	N	N
65	20240220	090333	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2465	-5	5	-0.20	1538800	623	2.33	2470	2470	2465	3210	1730	2470	2469.98	10.81	53	2486	2477	2466	2457	2446	2472	2452	84	740	500	1770	5	1	16715858	412	9.82	0.66	12	0.00	251.00	3724.00	3235	20230427	-23.80	2405	20231031	2.49	2815	-12.43	20240105	2415	2.07	20240206	3235	-23.80	20230427	2405	2.49	20231031	1.14	N	025880	500	83 억	1806819	N	N	N	N
66	20240219	160331	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2470	-5	5	-0.20	65767410	26674	56.82	2475	2475	2455	3215	1735	2475	2465.38	10.82	-2101	2491	2482	2466	2457	2441	2487	2462	84	740	500	1780	5	1	16715858	413	9.84	0.66	12	0.16	251.00	3724.00	3235	20230427	-23.65	2405	20231031	2.70	2815	-12.26	20240105	2415	2.28	20240206	3235	-23.65	20230427	2405	2.70	20231031	1.13	N	025880	500	83 억	1808610	N	N	N	N
67	20240219	150333	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2470	-5	5	-0.20	60570395	24570	52.34	2475	2475	2455	3215	1735	2475	2465.20	10.82	-1858	2491	2482	2466	2457	2441	2487	2462	84	740	500	1780	5	1	16715858	413	9.84	0.66	12	0.15	251.00	3724.00	3235	20230427	-23.65	2405	20231031	2.70	2815	-12.26	20240105	2415	2.28	20240206	3235	-23.65	20230427	2405	2.70	20231031	1.13	N	025880	500	83 억	1808610	N	N	N	N
68	20240219	140333	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2465	-10	5	-0.40	52865915	21443	45.68	2475	2475	2455	3215	1735	2475	2465.40	10.82	-1755	2491	2482	2466	2457	2441	2487	2462	84	740	500	1780	5	1	16715858	412	9.82	0.66	12	0.13	251.00	3724.00	3235	20230427	-23.80	2405	20231031	2.49	2815	-12.43	20240105	2415	2.07	20240206	3235	-23.80	20230427	2405	2.49	20231031	1.13	N	025880	500	83 억	1808610	N	N	N	N
69	20240219	130333	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2470	-5	5	-0.20	49332450	20011	42.63	2475	2475	2455	3215	1735	2475	2465.24	10.82	-1404	2491	2482	2466	2457	2441	2487	2462	84	740	500	1780	5	1	16715858	413	9.84	0.66	12	0.12	251.00	3724.00	3235	20230427	-23.65	2405	20231031	2.70	2815	-12.26	20240105	2415	2.28	20240206	3235	-23.65	20230427	2405	2.70	20231031	1.13	N	025880	500	83 억	1808610	N	N	N	N
70	20240219	120331	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2465	-10	5	-0.40	45407095	18420	39.24	2475	2475	2455	3215	1735	2475	2465.07	10.82	-851	2491	2482	2466	2457	2441	2487	2462	84	740	500	1780	5	1	16715858	412	9.82	0.66	12	0.11	251.00	3724.00	3235	20230427	-23.80	2405	20231031	2.49	2815	-12.43	20240105	2415	2.07	20240206	3235	-23.80	20230427	2405	2.49	20231031	1.13	N	025880	500	83 억	1808610	N	N	N	N
71	20240219	110331	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2465	-10	5	-0.40	29853340	12098	25.77	2475	2475	2455	3215	1735	2475	2467.60	10.82	-851	2491	2482	2466	2457	2441	2487	2462	84	740	500	1780	5	1	16715858	412	9.82	0.66	12	0.07	251.00	3724.00	3235	20230427	-23.80	2405	20231031	2.49	2815	-12.43	20240105	2415	2.07	20240206	3235	-23.80	20230427	2405	2.49	20231031	1.13	N	025880	500	83 억	1808610	N	N	N	N
72	20240219	100329	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2470	-5	5	-0.20	24387345	9884	21.05	2475	2475	2455	3215	1735	2475	2467.32	10.82	-378	2491	2482	2466	2457	2441	2487	2462	84	740	500	1780	5	1	16715858	413	9.84	0.66	12	0.06	251.00	3724.00	3235	20230427	-23.65	2405	20231031	2.70	2815	-12.26	20240105	2415	2.28	20240206	3235	-23.65	20230427	2405	2.70	20231031	1.13	N	025880	500	83 억	1808610	N	N	N	N
73	20240219	090330	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2465	-10	5	-0.40	4057470	1642	3.50	2475	2475	2465	3215	1735	2475	2470.94	10.82	-1263	2491	2482	2466	2457	2441	2487	2462	84	740	500	1780	5	1	16715858	412	9.82	0.66	12	0.01	251.00	3724.00	3235	20230427	-23.80	2405	20231031	2.49	2815	-12.43	20240105	2415	2.07	20240206	3235	-23.80	20230427	2405	2.49	20231031	1.13	N	025880	500	83 억	1808610	N	N	N	N
74	20240216	160328	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2475	15	2	0.61	115426980	46830	257.29	2460	2475	2450	3195	1725	2460	2464.79	10.85	-5012	2513	2486	2468	2441	2423	2482	2437	84	735	500	1770	5	1	16715858	414	9.86	0.66	12	0.28	251.00	3724.00	3235	20230427	-23.49	2405	20231031	2.91	2815	-12.08	20240105	2415	2.48	20240206	3235	-23.49	20230427	2405	2.91	20231031	1.15	N	025880	500	83 억	1813622	N	N	N	N
75	20240216	150329	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2470	10	2	0.41	76790925	31218	171.52	2460	2475	2450	3195	1725	2460	2459.83	10.85	-4498	2513	2486	2468	2441	2423	2482	2437	84	735	500	1770	5	1	16715858	413	9.84	0.66	12	0.19	251.00	3724.00	3235	20230427	-23.65	2405	20231031	2.70	2815	-12.26	20240105	2415	2.28	20240206	3235	-23.65	20230427	2405	2.70	20231031	1.15	N	025880	500	83 억	1813622	N	N	N	N
76	20240216	140332	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2475	15	2	0.61	69497640	28262	155.28	2460	2475	2450	3195	1725	2460	2459.05	10.85	-3590	2513	2486	2468	2441	2423	2482	2437	84	735	500	1770	5	1	16715858	414	9.86	0.66	12	0.17	251.00	3724.00	3235	20230427	-23.49	2405	20231031	2.91	2815	-12.08	20240105	2415	2.48	20240206	3235	-23.49	20230427	2405	2.91	20231031	1.15	N	025880	500	83 억	1813622	N	N	N	N
77	20240216	130328	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2465	5	2	0.20	61820305	25154	138.20	2460	2475	2450	3195	1725	2460	2457.67	10.85	-2960	2513	2486	2468	2441	2423	2482	2437	84	735	500	1770	5	1	16715858	412	9.82	0.66	12	0.15	251.00	3724.00	3235	20230427	-23.80	2405	20231031	2.49	2815	-12.43	20240105	2415	2.07	20240206	3235	-23.80	20230427	2405	2.49	20231031	1.15	N	025880	500	83 억	1813622	N	N	N	N
78	20240216	120330	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2455	-5	5	-0.20	45697650	18595	102.16	2460	2475	2450	3195	1725	2460	2457.52	10.85	-3361	2513	2486	2468	2441	2423	2482	2437	84	735	500	1770	5	1	16715858	410	9.78	0.66	12	0.11	251.00	3724.00	3235	20230427	-24.11	2405	20231031	2.08	2815	-12.79	20240105	2415	1.66	20240206	3235	-24.11	20230427	2405	2.08	20231031	1.15	N	025880	500	83 억	1813622	N	N	N	N
79	20240216	110331	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2460	0	3	0.00	40234810	16378	89.98	2460	2475	2450	3195	1725	2460	2456.64	10.85	-3194	2513	2486	2468	2441	2423	2482	2437	84	735	500	1770	5	1	16715858	411	9.80	0.66	12	0.10	251.00	3724.00	3235	20230427	-23.96	2405	20231031	2.29	2815	-12.61	20240105	2415	1.86	20240206	3235	-23.96	20230427	2405	2.29	20231031	1.15	N	025880	500	83 억	1813622	N	N	N	N
80	20240216	100328	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2460	0	3	0.00	17938020	7306	40.14	2460	2465	2450	3195	1725	2460	2455.25	10.85	-4475	2513	2486	2468	2441	2423	2482	2437	84	735	500	1770	5	1	16715858	411	9.80	0.66	12	0.04	251.00	3724.00	3235	20230427	-23.96	2405	20231031	2.29	2815	-12.61	20240105	2415	1.86	20240206	3235	-23.96	20230427	2405	2.29	20231031	1.15	N	025880	500	83 억	1813622	N	N	N	N
81	20240216	090324	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2450	-10	5	-0.41	2592590	1055	5.80	2460	2460	2450	3195	1725	2460	2457.43	10.85	-815	2513	2486	2468	2441	2423	2482	2437	84	735	500	1770	5	1	16715858	410	9.76	0.66	12	0.01	251.00	3724.00	3235	20230427	-24.27	2405	20231031	1.87	2815	-12.97	20240105	2415	1.45	20240206	3235	-24.27	20230427	2405	1.87	20231031	1.15	N	025880	500	83 억	1813622	N	N	N	N
82	20240215	160328	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2460	0	3	0.00	44238800	17977	52.22	2460	2495	2450	3195	1725	2460	2460.86	10.88	-5165	2490	2475	2455	2440	2420	2482	2447	84	735	500	1770	5	1	16715858	411	9.80	0.66	12	0.11	251.00	3724.00	3235	20230427	-23.96	2405	20231031	2.29	2815	-12.61	20240105	2415	1.86	20240206	3235	-23.96	20230427	2405	2.29	20231031	1.15	N	025880	500	83 억	1819421	N	N	N	N
83	20240215	150329	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2455	-5	5	-0.20	42062720	17092	49.65	2460	2495	2450	3195	1725	2460	2460.96	10.88	-4709	2490	2475	2455	2440	2420	2482	2447	84	735	500	1770	5	1	16715858	410	9.78	0.66	12	0.10	251.00	3724.00	3235	20230427	-24.11	2405	20231031	2.08	2815	-12.79	20240105	2415	1.66	20240206	3235	-24.11	20230427	2405	2.08	20231031	1.15	N	025880	500	83 억	1819421	N	N	N	N
84	20240215	140327	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2450	-10	5	-0.41	34026350	13815	40.13	2460	2495	2450	3195	1725	2460	2463.00	10.88	-4181	2490	2475	2455	2440	2420	2482	2447	84	735	500	1770	5	1	16715858	410	9.76	0.66	12	0.08	251.00	3724.00	3235	20230427	-24.27	2405	20231031	1.87	2815	-12.97	20240105	2415	1.45	20240206	3235	-24.27	20230427	2405	1.87	20231031	1.15	N	025880	500	83 억	1819421	N	N	N	N
85	20240215	130326	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2455	-5	5	-0.20	29466295	11956	34.73	2460	2495	2450	3195	1725	2460	2464.56	10.88	-3531	2490	2475	2455	2440	2420	2482	2447	84	735	500	1770	5	1	16715858	410	9.78	0.66	12	0.07	251.00	3724.00	3235	20230427	-24.11	2405	20231031	2.08	2815	-12.79	20240105	2415	1.66	20240206	3235	-24.11	20230427	2405	2.08	20231031	1.15	N	025880	500	83 억	1819421	N	N	N	N
86	20240215	120327	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2460	0	3	0.00	23285110	9441	27.43	2460	2495	2450	3195	1725	2460	2466.38	10.88	-3195	2490	2475	2455	2440	2420	2482	2447	84	735	500	1770	5	1	16715858	411	9.80	0.66	12	0.06	251.00	3724.00	3235	20230427	-23.96	2405	20231031	2.29	2815	-12.61	20240105	2415	1.86	20240206	3235	-23.96	20230427	2405	2.29	20231031	1.15	N	025880	500	83 억	1819421	N	N	N	N
87	20240215	110325	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2460	0	3	0.00	17710135	7178	20.85	2460	2495	2450	3195	1725	2460	2467.28	10.88	-2366	2490	2475	2455	2440	2420	2482	2447	84	735	500	1770	5	1	16715858	411	9.80	0.66	12	0.04	251.00	3724.00	3235	20230427	-23.96	2405	20231031	2.29	2815	-12.61	20240105	2415	1.86	20240206	3235	-23.96	20230427	2405	2.29	20231031	1.15	N	025880	500	83 억	1819421	N	N	N	N
88	20240215	100326	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2460	0	3	0.00	13397000	5425	15.76	2460	2495	2450	3195	1725	2460	2469.49	10.88	-1551	2490	2475	2455	2440	2420	2482	2447	84	735	500	1770	5	1	16715858	411	9.80	0.66	12	0.03	251.00	3724.00	3235	20230427	-23.96	2405	20231031	2.29	2815	-12.61	20240105	2415	1.86	20240206	3235	-23.96	20230427	2405	2.29	20231031	1.15	N	025880	500	83 억	1819421	N	N	N	N
89	20240215	090323	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2460	0	3	0.00	900360	366	1.06	2460	2460	2460	3195	1725	2460	2460.00	10.88	4	2490	2475	2455	2440	2420	2482	2447	84	735	500	1770	5	1	16715858	411	9.80	0.66	12	0.00	251.00	3724.00	3235	20230427	-23.96	2405	20231031	2.29	2815	-12.61	20240105	2415	1.86	20240206	3235	-23.96	20230427	2405	2.29	20231031	1.15	N	025880	500	83 억	1819421	N	N	N	N
90	20240214	160323	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2460	0	3	0.00	84536465	34422	80.46	2440	2470	2435	3195	1725	2460	2455.78	10.89	-950	2483	2471	2453	2441	2423	2477	2447	84	735	500	1770	5	1	16715858	411	9.80	0.66	12	0.21	251.00	3724.00	3235	20230427	-23.96	2405	20231031	2.29	2815	-12.61	20240105	2415	1.86	20240206	3235	-23.96	20230427	2405	2.29	20231031	1.18	N	025880	500	83 억	1820362	N	N	N	N
91	20240214	150325	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2465	5	2	0.20	79973370	32566	76.12	2440	2470	2435	3195	1725	2460	2455.73	10.89	-838	2483	2471	2453	2441	2423	2477	2447	84	735	500	1770	5	1	16715858	412	9.82	0.66	12	0.19	251.00	3724.00	3235	20230427	-23.80	2405	20231031	2.49	2815	-12.43	20240105	2415	2.07	20240206	3235	-23.80	20230427	2405	2.49	20231031	1.18	N	025880	500	83 억	1820362	N	N	N	N
92	20240214	140323	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2460	0	3	0.00	72794850	29644	69.29	2440	2470	2435	3195	1725	2460	2455.64	10.89	-728	2483	2471	2453	2441	2423	2477	2447	84	735	500	1770	5	1	16715858	411	9.80	0.66	12	0.18	251.00	3724.00	3235	20230427	-23.96	2405	20231031	2.29	2815	-12.61	20240105	2415	1.86	20240206	3235	-23.96	20230427	2405	2.29	20231031	1.18	N	025880	500	83 억	1820362	N	N	N	N
93	20240214	130325	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2460	0	3	0.00	71266960	29023	67.84	2440	2470	2435	3195	1725	2460	2455.53	10.89	-553	2483	2471	2453	2441	2423	2477	2447	84	735	500	1770	5	1	16715858	411	9.80	0.66	12	0.17	251.00	3724.00	3235	20230427	-23.96	2405	20231031	2.29	2815	-12.61	20240105	2415	1.86	20240206	3235	-23.96	20230427	2405	2.29	20231031	1.18	N	025880	500	83 억	1820362	N	N	N	N
94	20240214	120322	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2465	5	2	0.20	50077510	20384	47.65	2440	2470	2435	3195	1725	2460	2456.71	10.89	-495	2483	2471	2453	2441	2423	2477	2447	84	735	500	1770	5	1	16715858	412	9.82	0.66	12	0.12	251.00	3724.00	3235	20230427	-23.80	2405	20231031	2.49	2815	-12.43	20240105	2415	2.07	20240206	3235	-23.80	20230427	2405	2.49	20231031	1.18	N	025880	500	83 억	1820362	N	N	N	N
95	20240214	110325	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2450	-10	5	-0.41	33367370	13579	31.74	2440	2470	2435	3195	1725	2460	2457.28	10.89	-838	2483	2471	2453	2441	2423	2477	2447	84	735	500	1770	5	1	16715858	410	9.76	0.66	12	0.08	251.00	3724.00	3235	20230427	-24.27	2405	20231031	1.87	2815	-12.97	20240105	2415	1.45	20240206	3235	-24.27	20230427	2405	1.87	20231031	1.18	N	025880	500	83 억	1820362	N	N	N	N
96	20240214	090319	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2455	-5	5	-0.20	6715765	2745	6.42	2440	2455	2435	3195	1725	2460	2446.54	10.89	994	2483	2471	2453	2441	2423	2477	2447	84	735	500	1770	5	1	16715858	410	9.78	0.66	12	0.02	251.00	3724.00	3235	20230427	-24.11	2405	20231031	2.08	2815	-12.79	20240105	2415	1.66	20240206	3235	-24.11	20230427	2405	2.08	20231031	1.18	N	025880	500	83 억	1820362	N	N	N	N
97	20240213	160320	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2460	25	2	1.03	104134245	42403	86.27	2435	2465	2435	3165	1705	2435	2455.82	10.88	2103	2448	2441	2433	2426	2418	2437	2422	84	730	500	1750	5	1	16715858	411	9.80	0.66	12	0.25	251.00	3724.00	3235	20230427	-23.96	2405	20231031	2.29	2815	-12.61	20240105	2415	1.86	20240206	3235	-23.96	20230427	2405	2.29	20231031	1.18	N	025880	500	83 억	1818259	N	N	N	N
98	20240213	150317	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2460	25	2	1.03	94722715	38577	78.48	2435	2465	2435	3165	1705	2435	2455.42	10.88	-290	2448	2441	2433	2426	2418	2437	2422	84	730	500	1750	5	1	16715858	411	9.80	0.66	12	0.23	251.00	3724.00	3235	20230427	-23.96	2405	20231031	2.29	2815	-12.61	20240105	2415	1.86	20240206	3235	-23.96	20230427	2405	2.29	20231031	1.18	N	025880	500	83 억	1818259	N	N	N	N
99	20240213	140325	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2460	25	2	1.03	80563240	32815	66.76	2435	2465	2435	3165	1705	2435	2455.07	10.88	-299	2448	2441	2433	2426	2418	2437	2422	84	730	500	1750	5	1	16715858	411	9.80	0.66	12	0.20	251.00	3724.00	3235	20230427	-23.96	2405	20231031	2.29	2815	-12.61	20240105	2415	1.86	20240206	3235	-23.96	20230427	2405	2.29	20231031	1.18	N	025880	500	83 억	1818259	N	N	N	N
100	20240213	130321	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2460	25	2	1.03	63859395	26007	52.91	2435	2465	2435	3165	1705	2435	2455.47	10.88	-641	2448	2441	2433	2426	2418	2437	2422	84	730	500	1750	5	1	16715858	411	9.80	0.66	12	0.16	251.00	3724.00	3235	20230427	-23.96	2405	20231031	2.29	2815	-12.61	20240105	2415	1.86	20240206	3235	-23.96	20230427	2405	2.29	20231031	1.18	N	025880	500	83 억	1818259	N	N	N	N
101	20240213	120323	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2460	25	2	1.03	54473680	22188	45.14	2435	2465	2435	3165	1705	2435	2455.10	10.88	-641	2448	2441	2433	2426	2418	2437	2422	84	730	500	1750	5	1	16715858	411	9.80	0.66	12	0.13	251.00	3724.00	3235	20230427	-23.96	2405	20231031	2.29	2815	-12.61	20240105	2415	1.86	20240206	3235	-23.96	20230427	2405	2.29	20231031	1.18	N	025880	500	83 억	1818259	N	N	N	N
102	20240213	110323	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2455	20	2	0.82	40709395	16591	33.75	2435	2465	2435	3165	1705	2435	2453.70	10.88	-1083	2448	2441	2433	2426	2418	2437	2422	84	730	500	1750	5	1	16715858	410	9.78	0.66	12	0.10	251.00	3724.00	3235	20230427	-24.11	2405	20231031	2.08	2815	-12.79	20240105	2415	1.66	20240206	3235	-24.11	20230427	2405	2.08	20231031	1.18	N	025880	500	83 억	1818259	N	N	N	N
103	20240213	100257	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2460	25	2	1.03	18455650	7535	15.33	2435	2460	2435	3165	1705	2435	2449.32	10.88	-1119	2448	2441	2433	2426	2418	2437	2422	84	730	500	1750	5	1	16715858	411	9.80	0.66	12	0.05	251.00	3724.00	3235	20230427	-23.96	2405	20231031	2.29	2815	-12.61	20240105	2415	1.86	20240206	3235	-23.96	20230427	2405	2.29	20231031	1.18	N	025880	500	83 억	1818259	N	N	N	N

43 KiB Raw Blame History

43 KiB

Raw Blame History