KissMeData/136480/price/prices-20240201.csv at 00b4e2bd77f59459b57ddc641902fe0a4fdd33f7

Files

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

44 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240229	160816	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3035	0	3	0.00	2896742695	945241	211.16	3075	3130	3030	3945	2125	3035	3064.72	3.98	-114517	3071	3052	3036	3017	3001	3062	3027	531	910	500	2300	5	1	106209702	3223	64.57	1.07	12	0.89	47.00	2828.00	6300	20231221	-51.83	2625	20230726	15.62	4490	-32.41	20240102	2920	3.94	20240207	6300	-51.83	20231221	2625	15.62	20230726	1.53	N	136480	500	531 억	4227183	N	N	0	N	N
3	20240229	150819	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3040	5	2	0.16	2734827595	891920	199.25	3075	3130	3030	3945	2125	3035	3066.23	3.98	-104344	3071	3052	3036	3017	3001	3062	3027	531	910	500	2300	5	1	106209702	3229	64.68	1.07	12	0.84	47.00	2828.00	6300	20231221	-51.75	2625	20230726	15.81	4490	-32.29	20240102	2920	4.11	20240207	6300	-51.75	20231221	2625	15.81	20230726	1.53	N	136480	500	531 억	4227183	N	N	0	N	N
4	20240229	140819	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3045	10	2	0.33	2520781710	821434	183.50	3075	3130	3035	3945	2125	3035	3068.76	3.98	-94852	3071	3052	3036	3017	3001	3062	3027	531	910	500	2300	5	1	106209702	3234	64.79	1.08	12	0.77	47.00	2828.00	6300	20231221	-51.67	2625	20230726	16.00	4490	-32.18	20240102	2920	4.28	20240207	6300	-51.67	20231221	2625	16.00	20230726	1.53	N	136480	500	531 억	4227183	N	N	0	N	N
5	20240229	130817	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3040	5	2	0.16	2218934930	722183	161.33	3075	3130	3035	3945	2125	3035	3072.54	3.98	-70066	3071	3052	3036	3017	3001	3062	3027	531	910	500	2300	5	1	106209702	3229	64.68	1.07	12	0.68	47.00	2828.00	6300	20231221	-51.75	2625	20230726	15.81	4490	-32.29	20240102	2920	4.11	20240207	6300	-51.75	20231221	2625	15.81	20230726	1.53	N	136480	500	531 억	4227183	N	N	0	N	N
6	20240229	120818	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3045	10	2	0.33	1987277460	645978	144.31	3075	3130	3040	3945	2125	3035	3076.39	3.98	-54035	3071	3052	3036	3017	3001	3062	3027	531	910	500	2300	5	1	106209702	3234	64.79	1.08	12	0.61	47.00	2828.00	6300	20231221	-51.67	2625	20230726	16.00	4490	-32.18	20240102	2920	4.28	20240207	6300	-51.67	20231221	2625	16.00	20230726	1.53	N	136480	500	531 억	4227183	N	N	0	N	N
7	20240229	110819	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3065	30	2	0.99	1600878865	519159	115.98	3075	3130	3045	3945	2125	3035	3083.60	3.98	-37095	3071	3052	3036	3017	3001	3062	3027	531	910	500	2300	5	1	106209702	3255	65.21	1.08	12	0.49	47.00	2828.00	6300	20231221	-51.35	2625	20230726	16.76	4490	-31.74	20240102	2920	4.97	20240207	6300	-51.35	20231221	2625	16.76	20230726	1.53	N	136480	500	531 억	4227183	N	N	0	N	N
8	20240229	100819	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3085	50	2	1.65	1335616250	432952	96.72	3075	3130	3045	3945	2125	3035	3084.91	3.98	-12083	3071	3052	3036	3017	3001	3062	3027	531	910	500	2300	5	1	106209702	3277	65.64	1.09	12	0.41	47.00	2828.00	6300	20231221	-51.03	2625	20230726	17.52	4490	-31.29	20240102	2920	5.65	20240207	6300	-51.03	20231221	2625	17.52	20230726	1.53	N	136480	500	531 억	4227183	N	N	0	N	N
9	20240229	090817	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3095	60	2	1.98	677607860	219158	48.96	3075	3130	3045	3945	2125	3035	3091.87	3.98	13797	3071	3052	3036	3017	3001	3062	3027	531	910	500	2300	5	1	106209702	3287	65.85	1.09	12	0.21	47.00	2828.00	6300	20231221	-50.87	2625	20230726	17.90	4490	-31.07	20240102	2920	5.99	20240207	6300	-50.87	20231221	2625	17.90	20230726	1.53	N	136480	500	531 억	4227183	N	N	0	N	N
10	20240228	160732	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3035	10	2	0.33	1346425785	443100	68.78	3025	3055	3020	3930	2120	3025	3038.66	3.92	67434	3078	3051	3033	3006	2988	3042	2997	531	905	500	2290	5	1	106209702	3223	64.57	1.07	12	0.42	47.00	2828.00	6300	20231221	-51.83	2625	20230726	15.62	4490	-32.41	20240102	2920	3.94	20240207	6300	-51.83	20231221	2625	15.62	20230726	1.51	N	136480	500	531 억	4159750	N	N	9	N	N
11	20240228	150730	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3040	15	2	0.50	1270414865	418079	64.90	3025	3055	3020	3930	2120	3025	3038.70	3.92	58737	3078	3051	3033	3006	2988	3042	2997	531	905	500	2290	5	1	106209702	3229	64.68	1.07	12	0.39	47.00	2828.00	6300	20231221	-51.75	2625	20230726	15.81	4490	-32.29	20240102	2920	4.11	20240207	6300	-51.75	20231221	2625	15.81	20230726	1.51	N	136480	500	531 억	4159750	N	N	9	N	N
12	20240228	140816	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3045	20	2	0.66	1115830790	367240	57.01	3025	3055	3020	3930	2120	3025	3038.42	3.92	55913	3078	3051	3033	3006	2988	3042	2997	531	905	500	2290	5	1	106209702	3234	64.79	1.08	12	0.35	47.00	2828.00	6300	20231221	-51.67	2625	20230726	16.00	4490	-32.18	20240102	2920	4.28	20240207	6300	-51.67	20231221	2625	16.00	20230726	1.51	N	136480	500	531 억	4159750	N	N	9	N	N
13	20240228	130817	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3050	25	2	0.83	977207285	321738	49.94	3025	3050	3020	3930	2120	3025	3037.28	3.92	39421	3078	3051	3033	3006	2988	3042	2997	531	905	500	2290	5	1	106209702	3239	64.89	1.08	12	0.30	47.00	2828.00	6300	20231221	-51.59	2625	20230726	16.19	4490	-32.07	20240102	2920	4.45	20240207	6300	-51.59	20231221	2625	16.19	20230726	1.51	N	136480	500	531 억	4159750	N	N	9	N	N
14	20240228	120820	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3045	20	2	0.66	786615080	259138	40.23	3025	3050	3020	3930	2120	3025	3035.51	3.92	34862	3078	3051	3033	3006	2988	3042	2997	531	905	500	2290	5	1	106209702	3234	64.79	1.08	12	0.24	47.00	2828.00	6300	20231221	-51.67	2625	20230726	16.00	4490	-32.18	20240102	2920	4.28	20240207	6300	-51.67	20231221	2625	16.00	20230726	1.51	N	136480	500	531 억	4159750	N	N	9	N	N
15	20240228	110749	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3035	10	2	0.33	488736710	161244	25.03	3025	3045	3020	3930	2120	3025	3031.04	3.92	47269	3078	3051	3033	3006	2988	3042	2997	531	905	500	2290	5	1	106209702	3223	64.57	1.07	12	0.15	47.00	2828.00	6300	20231221	-51.83	2625	20230726	15.62	4490	-32.41	20240102	2920	3.94	20240207	6300	-51.83	20231221	2625	15.62	20230726	1.51	N	136480	500	531 억	4159750	N	N	9	N	N
16	20240228	100815	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3035	10	2	0.33	358160885	118199	18.35	3025	3045	3020	3930	2120	3025	3030.15	3.92	36318	3078	3051	3033	3006	2988	3042	2997	531	905	500	2290	5	1	106209702	3223	64.57	1.07	12	0.11	47.00	2828.00	6300	20231221	-51.83	2625	20230726	15.62	4490	-32.41	20240102	2920	3.94	20240207	6300	-51.83	20231221	2625	15.62	20230726	1.51	N	136480	500	531 억	4159750	N	N	9	N	N
17	20240228	090819	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3040	15	2	0.50	83996820	27716	4.30	3025	3040	3020	3930	2120	3025	3030.63	3.92	9046	3078	3051	3033	3006	2988	3042	2997	531	905	500	2290	5	1	106209702	3229	64.68	1.07	12	0.03	47.00	2828.00	6300	20231221	-51.75	2625	20230726	15.81	4490	-32.29	20240102	2920	4.11	20240207	6300	-51.75	20231221	2625	15.81	20230726	1.51	N	136480	500	531 억	4159750	N	N	9	N	N
18	20240227	160817	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3025	-35	5	-1.14	1931819380	637731	98.61	3060	3060	3015	3975	2145	3060	3029.21	3.93	-10590	3096	3077	3061	3042	3026	3070	3035	531	915	500	2320	5	1	106209702	3213	64.36	1.07	12	0.60	47.00	2828.00	6300	20231221	-51.98	2625	20230726	15.24	4490	-32.63	20240102	2920	3.60	20240207	6300	-51.98	20231221	2625	15.24	20230726	1.48	N	136480	500	531 억	4170328	N	N	9	N	N
19	20240227	150819	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3025	-35	5	-1.14	1834229485	605443	93.62	3060	3060	3015	3975	2145	3060	3029.55	3.93	-22984	3096	3077	3061	3042	3026	3070	3035	531	915	500	2320	5	1	106209702	3213	64.36	1.07	12	0.57	47.00	2828.00	6300	20231221	-51.98	2625	20230726	15.24	4490	-32.63	20240102	2920	3.60	20240207	6300	-51.98	20231221	2625	15.24	20230726	1.48	N	136480	500	531 억	4170328	N	N	32	N	N
20	20240227	140814	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3030	-30	5	-0.98	1526805260	503700	77.88	3060	3060	3015	3975	2145	3060	3031.17	3.93	-13833	3096	3077	3061	3042	3026	3070	3035	531	915	500	2320	5	1	106209702	3218	64.47	1.07	12	0.47	47.00	2828.00	6300	20231221	-51.90	2625	20230726	15.43	4490	-32.52	20240102	2920	3.77	20240207	6300	-51.90	20231221	2625	15.43	20230726	1.48	N	136480	500	531 억	4170328	N	N	32	N	N
21	20240227	130737	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3035	-25	5	-0.82	1401201365	462306	71.48	3060	3060	3015	3975	2145	3060	3030.88	3.93	-14836	3096	3077	3061	3042	3026	3070	3035	531	915	500	2320	5	1	106209702	3223	64.57	1.07	12	0.44	47.00	2828.00	6300	20231221	-51.83	2625	20230726	15.62	4490	-32.41	20240102	2920	3.94	20240207	6300	-51.83	20231221	2625	15.62	20230726	1.48	N	136480	500	531 억	4170328	N	N	32	N	N
22	20240227	120819	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3025	-35	5	-1.14	1305381470	430685	66.59	3060	3060	3015	3975	2145	3060	3030.93	3.93	-19668	3096	3077	3061	3042	3026	3070	3035	531	915	500	2320	5	1	106209702	3213	64.36	1.07	12	0.41	47.00	2828.00	6300	20231221	-51.98	2625	20230726	15.24	4490	-32.63	20240102	2920	3.60	20240207	6300	-51.98	20231221	2625	15.24	20230726	1.48	N	136480	500	531 억	4170328	N	N	32	N	N
23	20240227	110817	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3040	-20	5	-0.65	1086921805	358531	55.44	3060	3060	3015	3975	2145	3060	3031.58	3.93	-28704	3096	3077	3061	3042	3026	3070	3035	531	915	500	2320	5	1	106209702	3229	64.68	1.07	12	0.34	47.00	2828.00	6300	20231221	-51.75	2625	20230726	15.81	4490	-32.29	20240102	2920	4.11	20240207	6300	-51.75	20231221	2625	15.81	20230726	1.48	N	136480	500	531 억	4170328	N	N	32	N	N
24	20240227	100813	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3025	-35	5	-1.14	879124295	290123	44.86	3060	3060	3015	3975	2145	3060	3030.15	3.93	-59438	3096	3077	3061	3042	3026	3070	3035	531	915	500	2320	5	1	106209702	3213	64.36	1.07	12	0.27	47.00	2828.00	6300	20231221	-51.98	2625	20230726	15.24	4490	-32.63	20240102	2920	3.60	20240207	6300	-51.98	20231221	2625	15.24	20230726	1.48	N	136480	500	531 억	4170328	N	N	32	N	N
25	20240227	090816	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3040	-20	5	-0.65	207547285	68133	10.54	3060	3060	3035	3975	2145	3060	3046.16	3.93	-21224	3096	3077	3061	3042	3026	3070	3035	531	915	500	2320	5	1	106209702	3229	64.68	1.07	12	0.06	47.00	2828.00	6300	20231221	-51.75	2625	20230726	15.81	4490	-32.29	20240102	2920	4.11	20240207	6300	-51.75	20231221	2625	15.81	20230726	1.48	N	136480	500	531 억	4170328	N	N	32	N	N
26	20240226	160815	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3060	-5	5	-0.16	1957058890	640136	85.22	3065	3080	3045	3980	2150	3065	3057.25	3.89	43186	3141	3102	3081	3042	3021	3092	3032	531	915	500	2320	5	1	106209702	3250	65.11	1.08	12	0.60	47.00	2828.00	6300	20231221	-51.43	2625	20230726	16.57	4490	-31.85	20240102	2920	4.79	20240207	6300	-51.43	20231221	2625	16.57	20230726	1.49	N	136480	500	531 억	4127140	N	N	32	N	N
27	20240226	150809	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3065	0	3	0.00	1918014180	627378	83.52	3065	3080	3045	3980	2150	3065	3057.19	3.89	41102	3141	3102	3081	3042	3021	3092	3032	531	915	500	2320	5	1	106209702	3255	65.21	1.08	12	0.59	47.00	2828.00	6300	20231221	-51.35	2625	20230726	16.76	4490	-31.74	20240102	2920	4.97	20240207	6300	-51.35	20231221	2625	16.76	20230726	1.49	N	136480	500	531 억	4127140	N	N	8	N	N
28	20240226	140812	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3065	0	3	0.00	1673052830	547369	72.87	3065	3080	3045	3980	2150	3065	3056.53	3.89	39566	3141	3102	3081	3042	3021	3092	3032	531	915	500	2320	5	1	106209702	3255	65.21	1.08	12	0.52	47.00	2828.00	6300	20231221	-51.35	2625	20230726	16.76	4490	-31.74	20240102	2920	4.97	20240207	6300	-51.35	20231221	2625	16.76	20230726	1.49	N	136480	500	531 억	4127140	N	N	8	N	N
29	20240226	130806	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3050	-15	5	-0.49	1427337150	466893	62.16	3065	3080	3045	3980	2150	3065	3057.09	3.89	24171	3141	3102	3081	3042	3021	3092	3032	531	915	500	2320	5	1	106209702	3239	64.89	1.08	12	0.44	47.00	2828.00	6300	20231221	-51.59	2625	20230726	16.19	4490	-32.07	20240102	2920	4.45	20240207	6300	-51.59	20231221	2625	16.19	20230726	1.49	N	136480	500	531 억	4127140	N	N	8	N	N
30	20240226	120806	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3050	-15	5	-0.49	1264171925	413406	55.04	3065	3080	3045	3980	2150	3065	3057.94	3.89	24494	3141	3102	3081	3042	3021	3092	3032	531	915	500	2320	5	1	106209702	3239	64.89	1.08	12	0.39	47.00	2828.00	6300	20231221	-51.59	2625	20230726	16.19	4490	-32.07	20240102	2920	4.45	20240207	6300	-51.59	20231221	2625	16.19	20230726	1.49	N	136480	500	531 억	4127140	N	N	8	N	N
31	20240226	110805	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3060	-5	5	-0.16	1007773105	329351	43.85	3065	3080	3045	3980	2150	3065	3059.87	3.89	26462	3141	3102	3081	3042	3021	3092	3032	531	915	500	2320	5	1	106209702	3250	65.11	1.08	12	0.31	47.00	2828.00	6300	20231221	-51.43	2625	20230726	16.57	4490	-31.85	20240102	2920	4.79	20240207	6300	-51.43	20231221	2625	16.57	20230726	1.49	N	136480	500	531 억	4127140	N	N	8	N	N
32	20240226	100802	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3060	-5	5	-0.16	703410025	229680	30.58	3065	3080	3045	3980	2150	3065	3062.56	3.89	48656	3141	3102	3081	3042	3021	3092	3032	531	915	500	2320	5	1	106209702	3250	65.11	1.08	12	0.22	47.00	2828.00	6300	20231221	-51.43	2625	20230726	16.57	4490	-31.85	20240102	2920	4.79	20240207	6300	-51.43	20231221	2625	16.57	20230726	1.49	N	136480	500	531 억	4127140	N	N	8	N	N
33	20240226	090802	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3050	-15	5	-0.49	186159265	60935	8.11	3065	3065	3045	3980	2150	3065	3054.98	3.89	-6478	3141	3102	3081	3042	3021	3092	3032	531	915	500	2320	5	1	106209702	3239	64.89	1.08	12	0.06	47.00	2828.00	6300	20231221	-51.59	2625	20230726	16.19	4490	-32.07	20240102	2920	4.45	20240207	6300	-51.59	20231221	2625	16.19	20230726	1.49	N	136480	500	531 억	4127140	N	N	8	N	N
34	20240223	160803	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3065	-30	5	-0.97	2285992055	743373	89.32	3120	3120	3060	4020	2170	3095	3075.17	3.89	-4908	3155	3125	3085	3055	3015	3140	3070	531	925	500	2350	5	1	106209702	3255	65.21	1.08	12	0.70	47.00	2828.00	6300	20231221	-51.35	2625	20230726	16.76	4490	-31.74	20240102	2920	4.97	20240207	6300	-51.35	20231221	2625	16.76	20230726	1.49	N	136480	500	531 억	4135517	N	N	8	N	N
35	20240223	150758	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3065	-30	5	-0.97	2177044855	707817	85.05	3120	3120	3060	4020	2170	3095	3075.72	3.89	-5604	3155	3125	3085	3055	3015	3140	3070	531	925	500	2350	5	1	106209702	3255	65.21	1.08	12	0.67	47.00	2828.00	6300	20231221	-51.35	2625	20230726	16.76	4490	-31.74	20240102	2920	4.97	20240207	6300	-51.35	20231221	2625	16.76	20230726	1.49	N	136480	500	531 억	4135517	N	N	0	N	N
36	20240223	140800	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3070	-25	5	-0.81	1801365400	585338	70.33	3120	3120	3060	4020	2170	3095	3077.48	3.89	9205	3155	3125	3085	3055	3015	3140	3070	531	925	500	2350	5	1	106209702	3261	65.32	1.09	12	0.55	47.00	2828.00	6300	20231221	-51.27	2625	20230726	16.95	4490	-31.63	20240102	2920	5.14	20240207	6300	-51.27	20231221	2625	16.95	20230726	1.49	N	136480	500	531 억	4135517	N	N	0	N	N
37	20240223	130756	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3070	-25	5	-0.81	1671262165	542973	65.24	3120	3120	3060	4020	2170	3095	3077.98	3.89	12168	3155	3125	3085	3055	3015	3140	3070	531	925	500	2350	5	1	106209702	3261	65.32	1.09	12	0.51	47.00	2828.00	6300	20231221	-51.27	2625	20230726	16.95	4490	-31.63	20240102	2920	5.14	20240207	6300	-51.27	20231221	2625	16.95	20230726	1.49	N	136480	500	531 억	4135517	N	N	0	N	N
38	20240223	120758	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3075	-20	5	-0.65	1419405360	460972	55.39	3120	3120	3060	4020	2170	3095	3079.16	3.89	44609	3155	3125	3085	3055	3015	3140	3070	531	925	500	2350	5	1	106209702	3266	65.43	1.09	12	0.43	47.00	2828.00	6300	20231221	-51.19	2625	20230726	17.14	4490	-31.51	20240102	2920	5.31	20240207	6300	-51.19	20231221	2625	17.14	20230726	1.49	N	136480	500	531 억	4135517	N	N	0	N	N
39	20240223	110751	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3080	-15	5	-0.48	1224078440	397493	47.76	3120	3120	3060	4020	2170	3095	3079.50	3.89	45304	3155	3125	3085	3055	3015	3140	3070	531	925	500	2350	5	1	106209702	3271	65.53	1.09	12	0.37	47.00	2828.00	6300	20231221	-51.11	2625	20230726	17.33	4490	-31.40	20240102	2920	5.48	20240207	6300	-51.11	20231221	2625	17.33	20230726	1.49	N	136480	500	531 억	4135517	N	N	0	N	N
40	20240223	100754	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3080	-15	5	-0.48	983763265	319418	38.38	3120	3120	3060	4020	2170	3095	3079.86	3.89	30454	3155	3125	3085	3055	3015	3140	3070	531	925	500	2350	5	1	106209702	3271	65.53	1.09	12	0.30	47.00	2828.00	6300	20231221	-51.11	2625	20230726	17.33	4490	-31.40	20240102	2920	5.48	20240207	6300	-51.11	20231221	2625	17.33	20230726	1.49	N	136480	500	531 억	4135517	N	N	0	N	N
41	20240223	090756	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3080	-15	5	-0.48	267864320	86630	10.41	3120	3120	3070	4020	2170	3095	3092.05	3.89	-20992	3155	3125	3085	3055	3015	3140	3070	531	925	500	2350	5	1	106209702	3271	65.53	1.09	12	0.08	47.00	2828.00	6300	20231221	-51.11	2625	20230726	17.33	4490	-31.40	20240102	2920	5.48	20240207	6300	-51.11	20231221	2625	17.33	20230726	1.49	N	136480	500	531 억	4135517	N	N	0	N	N
42	20240222	160747	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3095	35	2	1.14	2554440015	827604	92.89	3065	3115	3045	3975	2145	3060	3086.53	3.81	89654	3130	3095	3075	3040	3020	3085	3030	531	915	500	2320	5	1	106209702	3287	65.85	1.09	12	0.78	47.00	2828.00	6300	20231221	-50.87	2625	20230726	17.90	4490	-31.07	20240102	2920	5.99	20240207	6300	-50.87	20231221	2625	17.90	20230726	1.51	N	136480	500	531 억	4045861	N	N	0	N	N
43	20240222	150754	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3100	40	2	1.31	2432731365	788287	88.48	3065	3115	3045	3975	2145	3060	3086.13	3.81	84845	3130	3095	3075	3040	3020	3085	3030	531	915	500	2320	5	1	106209702	3293	65.96	1.10	12	0.74	47.00	2828.00	6300	20231221	-50.79	2625	20230726	18.10	4490	-30.96	20240102	2920	6.16	20240207	6300	-50.79	20231221	2625	18.10	20230726	1.51	N	136480	500	531 억	4045861	N	N	0	N	N
44	20240222	140751	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3085	25	2	0.82	1942571895	629647	70.67	3065	3115	3045	3975	2145	3060	3085.21	3.81	40180	3130	3095	3075	3040	3020	3085	3030	531	915	500	2320	5	1	106209702	3277	65.64	1.09	12	0.59	47.00	2828.00	6300	20231221	-51.03	2625	20230726	17.52	4490	-31.29	20240102	2920	5.65	20240207	6300	-51.03	20231221	2625	17.52	20230726	1.51	N	136480	500	531 억	4045861	N	N	0	N	N
45	20240222	130740	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3085	25	2	0.82	1797171635	582511	65.38	3065	3115	3045	3975	2145	3060	3085.26	3.81	40746	3130	3095	3075	3040	3020	3085	3030	531	915	500	2320	5	1	106209702	3277	65.64	1.09	12	0.55	47.00	2828.00	6300	20231221	-51.03	2625	20230726	17.52	4490	-31.29	20240102	2920	5.65	20240207	6300	-51.03	20231221	2625	17.52	20230726	1.51	N	136480	500	531 억	4045861	N	N	0	N	N
46	20240222	120750	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3090	30	2	0.98	1566541660	507689	56.98	3065	3115	3045	3975	2145	3060	3085.68	3.81	32295	3130	3095	3075	3040	3020	3085	3030	531	915	500	2320	5	1	106209702	3282	65.74	1.09	12	0.48	47.00	2828.00	6300	20231221	-50.95	2625	20230726	17.71	4490	-31.18	20240102	2920	5.82	20240207	6300	-50.95	20231221	2625	17.71	20230726	1.51	N	136480	500	531 억	4045861	N	N	0	N	N
47	20240222	110747	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3095	35	2	1.14	1361650815	441312	49.53	3065	3115	3045	3975	2145	3060	3085.52	3.81	18006	3130	3095	3075	3040	3020	3085	3030	531	915	500	2320	5	1	106209702	3287	65.85	1.09	12	0.42	47.00	2828.00	6300	20231221	-50.87	2625	20230726	17.90	4490	-31.07	20240102	2920	5.99	20240207	6300	-50.87	20231221	2625	17.90	20230726	1.51	N	136480	500	531 억	4045861	N	N	0	N	N
48	20240222	100739	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3090	30	2	0.98	692786070	225673	25.33	3065	3095	3045	3975	2145	3060	3069.91	3.81	-1987	3130	3095	3075	3040	3020	3085	3030	531	915	500	2320	5	1	106209702	3282	65.74	1.09	12	0.21	47.00	2828.00	6300	20231221	-50.95	2625	20230726	17.71	4490	-31.18	20240102	2920	5.82	20240207	6300	-50.95	20231221	2625	17.71	20230726	1.51	N	136480	500	531 억	4045861	N	N	0	N	N
49	20240222	090754	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3050	-10	5	-0.33	232129695	75920	8.52	3065	3080	3045	3975	2145	3060	3057.52	3.81	-18067	3130	3095	3075	3040	3020	3085	3030	531	915	500	2320	5	1	106209702	3239	64.89	1.08	12	0.07	47.00	2828.00	6300	20231221	-51.59	2625	20230726	16.19	4490	-32.07	20240102	2920	4.45	20240207	6300	-51.59	20231221	2625	16.19	20230726	1.51	N	136480	500	531 억	4045861	N	N	0	N	N
50	20240221	160746	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3060	-35	5	-1.13	2695973590	876846	81.57	3095	3110	3055	4020	2170	3095	3074.63	3.90	-99009	3171	3132	3111	3072	3051	3122	3062	531	925	500	2350	5	1	106209702	3250	65.11	1.08	12	0.83	47.00	2828.00	6300	20231221	-51.43	2625	20230726	16.57	4490	-31.85	20240102	2920	4.79	20240207	6300	-51.43	20231221	2625	16.57	20230726	1.48	N	136480	500	531 억	4144918	N	N	0	N	N
51	20240221	150740	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3060	-35	5	-1.13	2575573035	837493	77.91	3095	3110	3055	4020	2170	3095	3075.33	3.90	-98672	3171	3132	3111	3072	3051	3122	3062	531	925	500	2350	5	1	106209702	3250	65.11	1.08	12	0.79	47.00	2828.00	6300	20231221	-51.43	2625	20230726	16.57	4490	-31.85	20240102	2920	4.79	20240207	6300	-51.43	20231221	2625	16.57	20230726	1.48	N	136480	500	531 억	4144918	N	N	0	N	N
52	20240221	140740	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3065	-30	5	-0.97	2087156305	677919	63.07	3095	3110	3060	4020	2170	3095	3078.76	3.90	-99334	3171	3132	3111	3072	3051	3122	3062	531	925	500	2350	5	1	106209702	3255	65.21	1.08	12	0.64	47.00	2828.00	6300	20231221	-51.35	2625	20230726	16.76	4490	-31.74	20240102	2920	4.97	20240207	6300	-51.35	20231221	2625	16.76	20230726	1.48	N	136480	500	531 억	4144918	N	N	0	N	N
53	20240221	130739	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3070	-25	5	-0.81	1764013115	572488	53.26	3095	3110	3065	4020	2170	3095	3081.30	3.90	-97931	3171	3132	3111	3072	3051	3122	3062	531	925	500	2350	5	1	106209702	3261	65.32	1.09	12	0.54	47.00	2828.00	6300	20231221	-51.27	2625	20230726	16.95	4490	-31.63	20240102	2920	5.14	20240207	6300	-51.27	20231221	2625	16.95	20230726	1.48	N	136480	500	531 억	4144918	N	N	0	N	N
54	20240221	120739	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3080	-15	5	-0.48	1254788420	406862	37.85	3095	3110	3075	4020	2170	3095	3084.06	3.90	-44545	3171	3132	3111	3072	3051	3122	3062	531	925	500	2350	5	1	106209702	3271	65.53	1.09	12	0.38	47.00	2828.00	6300	20231221	-51.11	2625	20230726	17.33	4490	-31.40	20240102	2920	5.48	20240207	6300	-51.11	20231221	2625	17.33	20230726	1.48	N	136480	500	531 억	4144918	N	N	0	N	N
55	20240221	110746	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3085	-10	5	-0.32	1021904445	331270	30.82	3095	3110	3075	4020	2170	3095	3084.80	3.90	-35890	3171	3132	3111	3072	3051	3122	3062	531	925	500	2350	5	1	106209702	3277	65.64	1.09	12	0.31	47.00	2828.00	6300	20231221	-51.03	2625	20230726	17.52	4490	-31.29	20240102	2920	5.65	20240207	6300	-51.03	20231221	2625	17.52	20230726	1.48	N	136480	500	531 억	4144918	N	N	0	N	N
56	20240221	100739	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3085	-10	5	-0.32	780081800	252757	23.51	3095	3110	3075	4020	2170	3095	3086.28	3.90	-40733	3171	3132	3111	3072	3051	3122	3062	531	925	500	2350	5	1	106209702	3277	65.64	1.09	12	0.24	47.00	2828.00	6300	20231221	-51.03	2625	20230726	17.52	4490	-31.29	20240102	2920	5.65	20240207	6300	-51.03	20231221	2625	17.52	20230726	1.48	N	136480	500	531 억	4144918	N	N	0	N	N
57	20240221	090738	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3095	0	3	0.00	122307025	39499	3.67	3095	3110	3090	4020	2170	3095	3096.47	3.90	-16812	3171	3132	3111	3072	3051	3122	3062	531	925	500	2350	5	1	106209702	3287	65.85	1.09	12	0.04	47.00	2828.00	6300	20231221	-50.87	2625	20230726	17.90	4490	-31.07	20240102	2920	5.99	20240207	6300	-50.87	20231221	2625	17.90	20230726	1.48	N	136480	500	531 억	4144918	N	N	0	N	N
58	20240220	160732	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3095	-30	5	-0.96	3263344825	1047712	110.01	3130	3150	3090	4060	2190	3125	3114.84	4.08	-190145	3165	3145	3125	3105	3085	3145	3105	531	935	500	2370	5	1	106209702	3287	65.85	1.09	12	0.99	47.00	2828.00	6300	20231221	-50.87	2625	20230726	17.90	4490	-31.07	20240102	2920	5.99	20240207	6300	-50.87	20231221	2625	17.90	20230726	1.43	N	136480	500	531 억	4333112	N	N	170	N	N
59	20240220	150735	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3095	-30	5	-0.96	3103613745	996091	104.59	3130	3150	3090	4060	2190	3125	3115.78	4.08	-169657	3165	3145	3125	3105	3085	3145	3105	531	935	500	2370	5	1	106209702	3287	65.85	1.09	12	0.94	47.00	2828.00	6300	20231221	-50.87	2625	20230726	17.90	4490	-31.07	20240102	2920	5.99	20240207	6300	-50.87	20231221	2625	17.90	20230726	1.43	N	136480	500	531 억	4333112	N	N	170	N	N
60	20240220	140731	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3105	-20	5	-0.64	2616741455	838882	88.09	3130	3150	3100	4060	2190	3125	3119.31	4.08	-145370	3165	3145	3125	3105	3085	3145	3105	531	935	500	2370	5	1	106209702	3298	66.06	1.10	12	0.79	47.00	2828.00	6300	20231221	-50.71	2625	20230726	18.29	4490	-30.85	20240102	2920	6.34	20240207	6300	-50.71	20231221	2625	18.29	20230726	1.43	N	136480	500	531 억	4333112	N	N	170	N	N
61	20240220	130735	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3110	-15	5	-0.48	2078077885	665526	69.88	3130	3150	3105	4060	2190	3125	3122.45	4.08	-73484	3165	3145	3125	3105	3085	3145	3105	531	935	500	2370	5	1	106209702	3303	66.17	1.10	12	0.63	47.00	2828.00	6300	20231221	-50.63	2625	20230726	18.48	4490	-30.73	20240102	2920	6.51	20240207	6300	-50.63	20231221	2625	18.48	20230726	1.43	N	136480	500	531 억	4333112	N	N	170	N	N
62	20240220	120730	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3115	-10	5	-0.32	1845728105	590924	62.05	3130	3150	3105	4060	2190	3125	3123.46	4.08	-56662	3165	3145	3125	3105	3085	3145	3105	531	935	500	2370	5	1	106209702	3308	66.28	1.10	12	0.56	47.00	2828.00	6300	20231221	-50.56	2625	20230726	18.67	4490	-30.62	20240102	2920	6.68	20240207	6300	-50.56	20231221	2625	18.67	20230726	1.43	N	136480	500	531 억	4333112	N	N	170	N	N
63	20240220	110731	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3120	-5	5	-0.16	1601307180	512486	53.81	3130	3150	3105	4060	2190	3125	3124.59	4.08	-54886	3165	3145	3125	3105	3085	3145	3105	531	935	500	2370	5	1	106209702	3314	66.38	1.10	12	0.48	47.00	2828.00	6300	20231221	-50.48	2625	20230726	18.86	4490	-30.51	20240102	2920	6.85	20240207	6300	-50.48	20231221	2625	18.86	20230726	1.43	N	136480	500	531 억	4333112	N	N	170	N	N
64	20240220	100723	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3120	-5	5	-0.16	1354030590	433297	45.50	3130	3150	3105	4060	2190	3125	3124.95	4.08	-55084	3165	3145	3125	3105	3085	3145	3105	531	935	500	2370	5	1	106209702	3314	66.38	1.10	12	0.41	47.00	2828.00	6300	20231221	-50.48	2625	20230726	18.86	4490	-30.51	20240102	2920	6.85	20240207	6300	-50.48	20231221	2625	18.86	20230726	1.43	N	136480	500	531 억	4333112	N	N	170	N	N
65	20240220	090739	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3140	15	2	0.48	428226975	136564	14.34	3130	3150	3115	4060	2190	3125	3135.84	4.08	39570	3165	3145	3125	3105	3085	3145	3105	531	935	500	2370	5	1	106209702	3335	66.81	1.11	12	0.13	47.00	2828.00	6300	20231221	-50.16	2625	20230726	19.62	4490	-30.07	20240102	2920	7.53	20240207	6300	-50.16	20231221	2625	19.62	20230726	1.43	N	136480	500	531 억	4333112	N	N	170	N	N
66	20240219	160733	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3125	0	3	0.00	2924204835	935999	74.20	3125	3145	3105	4060	2190	3125	3124.15	3.98	104734	3168	3146	3103	3081	3038	3157	3092	531	935	500	2370	5	1	106209702	3319	66.49	1.11	12	0.88	47.00	2828.00	6300	20231221	-50.40	2625	20230726	19.05	4490	-30.40	20240102	2920	7.02	20240207	6300	-50.40	20231221	2625	19.05	20230726	1.33	N	136480	500	531 억	4224999	N	N	170	N	N
67	20240219	150738	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3130	5	2	0.16	2746911795	879297	69.71	3125	3145	3105	4060	2190	3125	3123.99	3.98	90897	3168	3146	3103	3081	3038	3157	3092	531	935	500	2370	5	1	106209702	3324	66.60	1.11	12	0.83	47.00	2828.00	6300	20231221	-50.32	2625	20230726	19.24	4490	-30.29	20240102	2920	7.19	20240207	6300	-50.32	20231221	2625	19.24	20230726	1.33	N	136480	500	531 억	4224999	N	N	59	N	N
68	20240219	140737	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3135	10	2	0.32	2444881350	782825	62.06	3125	3145	3105	4060	2190	3125	3123.15	3.98	63238	3168	3146	3103	3081	3038	3157	3092	531	935	500	2370	5	1	106209702	3330	66.70	1.11	12	0.74	47.00	2828.00	6300	20231221	-50.24	2625	20230726	19.43	4490	-30.18	20240102	2920	7.36	20240207	6300	-50.24	20231221	2625	19.43	20230726	1.33	N	136480	500	531 억	4224999	N	N	59	N	N
69	20240219	130736	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3120	-5	5	-0.16	1932579045	619067	49.08	3125	3145	3105	4060	2190	3125	3121.76	3.98	-16266	3168	3146	3103	3081	3038	3157	3092	531	935	500	2370	5	1	106209702	3314	66.38	1.10	12	0.58	47.00	2828.00	6300	20231221	-50.48	2625	20230726	18.86	4490	-30.51	20240102	2920	6.85	20240207	6300	-50.48	20231221	2625	18.86	20230726	1.33	N	136480	500	531 억	4224999	N	N	59	N	N
70	20240219	120736	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3120	-5	5	-0.16	1510790145	483862	38.36	3125	3145	3105	4060	2190	3125	3122.36	3.98	31122	3168	3146	3103	3081	3038	3157	3092	531	935	500	2370	5	1	106209702	3314	66.38	1.10	12	0.46	47.00	2828.00	6300	20231221	-50.48	2625	20230726	18.86	4490	-30.51	20240102	2920	6.85	20240207	6300	-50.48	20231221	2625	18.86	20230726	1.33	N	136480	500	531 억	4224999	N	N	59	N	N
71	20240219	110734	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3120	-5	5	-0.16	1263068645	404495	32.07	3125	3145	3105	4060	2190	3125	3122.58	3.98	41558	3168	3146	3103	3081	3038	3157	3092	531	935	500	2370	5	1	106209702	3314	66.38	1.10	12	0.38	47.00	2828.00	6300	20231221	-50.48	2625	20230726	18.86	4490	-30.51	20240102	2920	6.85	20240207	6300	-50.48	20231221	2625	18.86	20230726	1.33	N	136480	500	531 억	4224999	N	N	59	N	N
72	20240219	100729	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3125	0	3	0.00	903650455	289315	22.94	3125	3145	3105	4060	2190	3125	3123.41	3.98	39126	3168	3146	3103	3081	3038	3157	3092	531	935	500	2370	5	1	106209702	3319	66.49	1.11	12	0.27	47.00	2828.00	6300	20231221	-50.40	2625	20230726	19.05	4490	-30.40	20240102	2920	7.02	20240207	6300	-50.40	20231221	2625	19.05	20230726	1.33	N	136480	500	531 억	4224999	N	N	59	N	N
73	20240219	090729	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3115	-10	5	-0.32	285181640	91582	7.26	3125	3135	3105	4060	2190	3125	3113.94	3.98	-2613	3168	3146	3103	3081	3038	3157	3092	531	935	500	2370	5	1	106209702	3308	66.28	1.10	12	0.09	47.00	2828.00	6300	20231221	-50.56	2625	20230726	18.67	4490	-30.62	20240102	2920	6.68	20240207	6300	-50.56	20231221	2625	18.67	20230726	1.33	N	136480	500	531 억	4224999	N	N	59	N	N
74	20240216	160726	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3125	25	2	0.81	3856872115	1248021	103.38	3105	3125	3060	4030	2170	3100	3090.35	3.77	219746	3160	3130	3115	3085	3070	3122	3077	531	930	500	2350	5	1	106209702	3319	66.49	1.11	12	1.18	47.00	2828.00	6300	20231221	-50.40	2625	20230726	19.05	4490	-30.40	20240102	2920	7.02	20240207	6300	-50.40	20231221	2625	19.05	20230726	1.31	N	136480	500	531 억	4001820	N	N	59	N	N
75	20240216	150732	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3115	15	2	0.48	3566248060	1154899	95.67	3105	3125	3060	4030	2170	3100	3087.93	3.77	225247	3160	3130	3115	3085	3070	3122	3077	531	930	500	2350	5	1	106209702	3308	66.28	1.10	12	1.09	47.00	2828.00	6300	20231221	-50.56	2625	20230726	18.67	4490	-30.62	20240102	2920	6.68	20240207	6300	-50.56	20231221	2625	18.67	20230726	1.31	N	136480	500	531 억	4001820	N	N	40	N	N
76	20240216	140735	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3105	5	2	0.16	3008182235	975581	80.81	3105	3115	3060	4030	2170	3100	3083.48	3.77	195229	3160	3130	3115	3085	3070	3122	3077	531	930	500	2350	5	1	106209702	3298	66.06	1.10	12	0.92	47.00	2828.00	6300	20231221	-50.71	2625	20230726	18.29	4490	-30.85	20240102	2920	6.34	20240207	6300	-50.71	20231221	2625	18.29	20230726	1.31	N	136480	500	531 억	4001820	N	N	40	N	N
77	20240216	130726	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3105	5	2	0.16	2703184265	877380	72.68	3105	3110	3060	4030	2170	3100	3080.97	3.77	146588	3160	3130	3115	3085	3070	3122	3077	531	930	500	2350	5	1	106209702	3298	66.06	1.10	12	0.83	47.00	2828.00	6300	20231221	-50.71	2625	20230726	18.29	4490	-30.85	20240102	2920	6.34	20240207	6300	-50.71	20231221	2625	18.29	20230726	1.31	N	136480	500	531 억	4001820	N	N	40	N	N
78	20240216	120730	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3090	-10	5	-0.32	2385763040	774891	64.19	3105	3110	3060	4030	2170	3100	3078.84	3.77	93919	3160	3130	3115	3085	3070	3122	3077	531	930	500	2350	5	1	106209702	3282	65.74	1.09	12	0.73	47.00	2828.00	6300	20231221	-50.95	2625	20230726	17.71	4490	-31.18	20240102	2920	5.82	20240207	6300	-50.95	20231221	2625	17.71	20230726	1.31	N	136480	500	531 억	4001820	N	N	40	N	N
79	20240216	110739	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3095	-5	5	-0.16	2008060850	652535	54.05	3105	3110	3060	4030	2170	3100	3077.32	3.77	47716	3160	3130	3115	3085	3070	3122	3077	531	930	500	2350	5	1	106209702	3287	65.85	1.09	12	0.61	47.00	2828.00	6300	20231221	-50.87	2625	20230726	17.90	4490	-31.07	20240102	2920	5.99	20240207	6300	-50.87	20231221	2625	17.90	20230726	1.31	N	136480	500	531 억	4001820	N	N	40	N	N
80	20240216	100732	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3080	-20	5	-0.65	1619545290	526543	43.62	3105	3110	3060	4030	2170	3100	3075.81	3.77	-19853	3160	3130	3115	3085	3070	3122	3077	531	930	500	2350	5	1	106209702	3271	65.53	1.09	12	0.50	47.00	2828.00	6300	20231221	-51.11	2625	20230726	17.33	4490	-31.40	20240102	2920	5.48	20240207	6300	-51.11	20231221	2625	17.33	20230726	1.31	N	136480	500	531 억	4001820	N	N	40	N	N
81	20240216	090724	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3090	-10	5	-0.32	322865475	104377	8.65	3105	3110	3085	4030	2170	3100	3093.26	3.77	-35180	3160	3130	3115	3085	3070	3122	3077	531	930	500	2350	5	1	106209702	3282	65.74	1.09	12	0.10	47.00	2828.00	6300	20231221	-50.95	2625	20230726	17.71	4490	-31.18	20240102	2920	5.82	20240207	6300	-50.95	20231221	2625	17.71	20230726	1.31	N	136480	500	531 억	4001820	N	N	40	N	N
82	20240215	160724	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3100	-25	5	-0.80	3725750260	1196456	91.28	3140	3145	3100	4060	2190	3125	3114.11	3.89	-131399	3188	3156	3118	3086	3048	3137	3067	531	935	500	2370	5	1	106209702	3293	65.96	1.10	12	1.13	47.00	2828.00	6300	20231221	-50.79	2625	20230726	18.10	4490	-30.96	20240102	2920	6.16	20240207	6300	-50.79	20231221	2625	18.10	20230726	1.29	N	136480	500	531 억	4133009	N	N	40	N	N
83	20240215	150729	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3110	-15	5	-0.48	3454521955	1109025	84.61	3140	3145	3100	4060	2190	3125	3114.92	3.89	-120985	3188	3156	3118	3086	3048	3137	3067	531	935	500	2370	5	1	106209702	3303	66.17	1.10	12	1.04	47.00	2828.00	6300	20231221	-50.63	2625	20230726	18.48	4490	-30.73	20240102	2920	6.51	20240207	6300	-50.63	20231221	2625	18.48	20230726	1.29	N	136480	500	531 억	4133009	N	N	62	N	N
84	20240215	140725	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3115	-10	5	-0.32	2577313490	826794	63.08	3140	3145	3105	4060	2190	3125	3117.24	3.89	14125	3188	3156	3118	3086	3048	3137	3067	531	935	500	2370	5	1	106209702	3308	66.28	1.10	12	0.78	47.00	2828.00	6300	20231221	-50.56	2625	20230726	18.67	4490	-30.62	20240102	2920	6.68	20240207	6300	-50.56	20231221	2625	18.67	20230726	1.29	N	136480	500	531 억	4133009	N	N	62	N	N
85	20240215	130714	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3120	-5	5	-0.16	2153840270	690818	52.71	3140	3145	3105	4060	2190	3125	3117.81	3.89	46051	3188	3156	3118	3086	3048	3137	3067	531	935	500	2370	5	1	106209702	3314	66.38	1.10	12	0.65	47.00	2828.00	6300	20231221	-50.48	2625	20230726	18.86	4490	-30.51	20240102	2920	6.85	20240207	6300	-50.48	20231221	2625	18.86	20230726	1.29	N	136480	500	531 억	4133009	N	N	62	N	N
86	20240215	120725	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3120	-5	5	-0.16	1890774555	606452	46.27	3140	3145	3105	4060	2190	3125	3117.76	3.89	47890	3188	3156	3118	3086	3048	3137	3067	531	935	500	2370	5	1	106209702	3314	66.38	1.10	12	0.57	47.00	2828.00	6300	20231221	-50.48	2625	20230726	18.86	4490	-30.51	20240102	2920	6.85	20240207	6300	-50.48	20231221	2625	18.86	20230726	1.29	N	136480	500	531 억	4133009	N	N	62	N	N
87	20240215	110721	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3120	-5	5	-0.16	1618753350	519220	39.61	3140	3145	3105	4060	2190	3125	3117.66	3.89	38427	3188	3156	3118	3086	3048	3137	3067	531	935	500	2370	5	1	106209702	3314	66.38	1.10	12	0.49	47.00	2828.00	6300	20231221	-50.48	2625	20230726	18.86	4490	-30.51	20240102	2920	6.85	20240207	6300	-50.48	20231221	2625	18.86	20230726	1.29	N	136480	500	531 억	4133009	N	N	62	N	N
88	20240215	100720	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3120	-5	5	-0.16	1124641900	360597	27.51	3140	3145	3105	4060	2190	3125	3118.83	3.89	59956	3188	3156	3118	3086	3048	3137	3067	531	935	500	2370	5	1	106209702	3314	66.38	1.10	12	0.34	47.00	2828.00	6300	20231221	-50.48	2625	20230726	18.86	4490	-30.51	20240102	2920	6.85	20240207	6300	-50.48	20231221	2625	18.86	20230726	1.29	N	136480	500	531 억	4133009	N	N	62	N	N
89	20240215	090721	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3130	5	2	0.16	231928895	74191	5.66	3140	3145	3115	4060	2190	3125	3126.11	3.89	-5161	3188	3156	3118	3086	3048	3137	3067	531	935	500	2370	5	1	106209702	3324	66.60	1.11	12	0.07	47.00	2828.00	6300	20231221	-50.32	2625	20230726	19.24	4490	-30.29	20240102	2920	7.19	20240207	6300	-50.32	20231221	2625	19.24	20230726	1.29	N	136480	500	531 억	4133009	N	N	62	N	N
90	20240214	160717	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3125	-20	5	-0.64	4026292600	1293216	61.15	3140	3150	3080	4085	2205	3145	3113.27	3.78	115568	3191	3167	3141	3117	3091	3155	3105	531	940	500	2390	5	1	106209702	3319	66.49	1.11	12	1.22	47.00	2828.00	6300	20231221	-50.40	2625	20230726	19.05	4490	-30.40	20240102	2920	7.02	20240207	6300	-50.40	20231221	2625	19.05	20230726	1.27	N	136480	500	531 억	4017309	N	N	62	N	N
91	20240214	150718	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3125	-20	5	-0.64	3842339595	1234313	58.37	3140	3150	3080	4085	2205	3145	3112.82	3.78	108430	3191	3167	3141	3117	3091	3155	3105	531	940	500	2390	5	1	106209702	3319	66.49	1.11	12	1.16	47.00	2828.00	6300	20231221	-50.40	2625	20230726	19.05	4490	-30.40	20240102	2920	7.02	20240207	6300	-50.40	20231221	2625	19.05	20230726	1.27	N	136480	500	531 억	4017309	N	N	1128	N	N
92	20240214	140715	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3125	-20	5	-0.64	3527422995	1133451	53.60	3140	3150	3080	4085	2205	3145	3111.98	3.78	82490	3191	3167	3141	3117	3091	3155	3105	531	940	500	2390	5	1	106209702	3319	66.49	1.11	12	1.07	47.00	2828.00	6300	20231221	-50.40	2625	20230726	19.05	4490	-30.40	20240102	2920	7.02	20240207	6300	-50.40	20231221	2625	19.05	20230726	1.27	N	136480	500	531 억	4017309	N	N	1128	N	N
93	20240214	130717	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3110	-35	5	-1.11	3233285325	1039136	49.14	3140	3150	3080	4085	2205	3145	3111.37	3.78	27920	3191	3167	3141	3117	3091	3155	3105	531	940	500	2390	5	1	106209702	3303	66.17	1.10	12	0.98	47.00	2828.00	6300	20231221	-50.63	2625	20230726	18.48	4490	-30.73	20240102	2920	6.51	20240207	6300	-50.63	20231221	2625	18.48	20230726	1.27	N	136480	500	531 억	4017309	N	N	1128	N	N
94	20240214	120711	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3105	-40	5	-1.27	2889543155	928612	43.91	3140	3150	3080	4085	2205	3145	3111.52	3.78	-3210	3191	3167	3141	3117	3091	3155	3105	531	940	500	2390	5	1	106209702	3298	66.06	1.10	12	0.87	47.00	2828.00	6300	20231221	-50.71	2625	20230726	18.29	4490	-30.85	20240102	2920	6.34	20240207	6300	-50.71	20231221	2625	18.29	20230726	1.27	N	136480	500	531 억	4017309	N	N	1128	N	N
95	20240214	110718	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3105	-40	5	-1.27	2498586005	802673	37.95	3140	3150	3080	4085	2205	3145	3112.65	3.78	-19985	3191	3167	3141	3117	3091	3155	3105	531	940	500	2390	5	1	106209702	3298	66.06	1.10	12	0.76	47.00	2828.00	6300	20231221	-50.71	2625	20230726	18.29	4490	-30.85	20240102	2920	6.34	20240207	6300	-50.71	20231221	2625	18.29	20230726	1.27	N	136480	500	531 억	4017309	N	N	1128	N	N
96	20240214	090707	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3135	-10	5	-0.32	422095850	134688	6.37	3140	3150	3115	4085	2205	3145	3133.50	3.78	-22078	3191	3167	3141	3117	3091	3155	3105	531	940	500	2390	5	1	106209702	3330	66.70	1.11	12	0.13	47.00	2828.00	6300	20231221	-50.24	2625	20230726	19.43	4490	-30.18	20240102	2920	7.36	20240207	6300	-50.24	20231221	2625	19.43	20230726	1.27	N	136480	500	531 억	4017309	N	N	1128	N	N
97	20240213	160708	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3145	5	2	0.16	6493558050	2067236	71.49	3150	3165	3115	4080	2200	3140	3141.17	3.26	550265	3193	3166	3123	3096	3053	3180	3110	531	940	500	2380	5	1	106209702	3340	66.91	1.11	12	1.95	47.00	2828.00	6300	20231221	-50.08	2625	20230726	19.81	4490	-29.96	20240102	2920	7.71	20240207	6300	-50.08	20231221	2625	19.81	20230726	1.40	N	136480	500	531 억	3466817	N	N	1128	N	N
98	20240213	150706	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3145	5	2	0.16	6164960140	1962744	67.88	3150	3165	3115	4080	2200	3140	3140.99	3.26	544078	3193	3166	3123	3096	3053	3180	3110	531	940	500	2380	5	1	106209702	3340	66.91	1.11	12	1.85	47.00	2828.00	6300	20231221	-50.08	2625	20230726	19.81	4490	-29.96	20240102	2920	7.71	20240207	6300	-50.08	20231221	2625	19.81	20230726	1.40	N	136480	500	531 억	3466817	N	N	1147	N	N
99	20240213	140714	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3145	5	2	0.16	5634759070	1794147	62.05	3150	3165	3115	4080	2200	3140	3140.63	3.26	526307	3193	3166	3123	3096	3053	3180	3110	531	940	500	2380	5	1	106209702	3340	66.91	1.11	12	1.69	47.00	2828.00	6300	20231221	-50.08	2625	20230726	19.81	4490	-29.96	20240102	2920	7.71	20240207	6300	-50.08	20231221	2625	19.81	20230726	1.40	N	136480	500	531 억	3466817	N	N	1147	N	N
100	20240213	130706	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3150	10	2	0.32	5133589550	1634733	56.53	3150	3165	3115	4080	2200	3140	3140.32	3.26	493484	3193	3166	3123	3096	3053	3180	3110	531	940	500	2380	5	1	106209702	3346	67.02	1.11	12	1.54	47.00	2828.00	6300	20231221	-50.00	2625	20230726	20.00	4490	-29.84	20240102	2920	7.88	20240207	6300	-50.00	20231221	2625	20.00	20230726	1.40	N	136480	500	531 억	3466817	N	N	1147	N	N
101	20240213	120714	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3145	5	2	0.16	4287496160	1366370	47.25	3150	3165	3115	4080	2200	3140	3137.87	3.26	366786	3193	3166	3123	3096	3053	3180	3110	531	940	500	2380	5	1	106209702	3340	66.91	1.11	12	1.29	47.00	2828.00	6300	20231221	-50.08	2625	20230726	19.81	4490	-29.96	20240102	2920	7.71	20240207	6300	-50.08	20231221	2625	19.81	20230726	1.40	N	136480	500	531 억	3466817	N	N	1147	N	N
102	20240213	110717	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3135	-5	5	-0.16	3566581290	1136853	39.32	3150	3165	3115	4080	2200	3140	3137.24	3.26	251245	3193	3166	3123	3096	3053	3180	3110	531	940	500	2380	5	1	106209702	3330	66.70	1.11	12	1.07	47.00	2828.00	6300	20231221	-50.24	2625	20230726	19.43	4490	-30.18	20240102	2920	7.36	20240207	6300	-50.24	20231221	2625	19.43	20230726	1.40	N	136480	500	531 억	3466817	N	N	1147	N	N
103	20240213	100603	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3135	-5	5	-0.16	2604752520	829410	28.68	3150	3165	3115	4080	2200	3140	3140.49	3.26	188838	3193	3166	3123	3096	3053	3180	3110	531	940	500	2380	5	1	106209702	3330	66.70	1.11	12	0.78	47.00	2828.00	6300	20231221	-50.24	2625	20230726	19.43	4490	-30.18	20240102	2920	7.36	20240207	6300	-50.24	20231221	2625	19.43	20230726	1.40	N	136480	500	531 억	3466817	N	N	1147	N	N

44 KiB Raw Blame History

44 KiB

Raw Blame History