KissMeData/357230/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	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	161136	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	9260	-20	5	-0.22	714458730	77450	91.12	9160	9310	9160	12060	6500	9280	9224.65	0.77	9192	9466	9372	9276	9182	9086	9325	9135	106	2780	500	6490	10	1	21149725	1958	16.71	1.29	12	0.37	554.00	7157.00	9920	20240221	-6.65	6779	20231113	36.60	9920	-6.65	20240221	7690	20.42	20240104	10150	-8.77	20230704	6970	32.86	20231113	1.24	N	357230	500	105 억	162178	N	N	0	N	N
3	20240229	151142	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	9250	-30	5	-0.32	625432940	67802	79.77	9160	9310	9160	12060	6500	9280	9224.39	0.77	9454	9466	9372	9276	9182	9086	9325	9135	106	2780	500	6490	10	1	21149725	1956	16.70	1.29	12	0.32	554.00	7157.00	9920	20240221	-6.75	6779	20231113	36.45	9920	-6.75	20240221	7690	20.29	20240104	10150	-8.87	20230704	6970	32.71	20231113	1.24	N	357230	500	105 억	162178	N	N	0	N	N
4	20240229	141142	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	9230	-50	5	-0.54	522086440	56589	66.57	9160	9310	9160	12060	6500	9280	9225.93	0.77	10237	9466	9372	9276	9182	9086	9325	9135	106	2780	500	6490	10	1	21149725	1952	16.66	1.29	12	0.27	554.00	7157.00	9920	20240221	-6.96	6779	20231113	36.16	9920	-6.96	20240221	7690	20.03	20240104	10150	-9.06	20230704	6970	32.42	20231113	1.24	N	357230	500	105 억	162178	N	N	0	N	N
5	20240229	131140	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	9200	-80	5	-0.86	438515570	47507	55.89	9160	9310	9160	12060	6500	9280	9230.54	0.77	10055	9466	9372	9276	9182	9086	9325	9135	106	2780	500	6490	10	1	21149725	1946	16.61	1.29	12	0.22	554.00	7157.00	9920	20240221	-7.26	6779	20231113	35.71	9920	-7.26	20240221	7690	19.64	20240104	10150	-9.36	20230704	6970	31.99	20231113	1.24	N	357230	500	105 억	162178	N	N	0	N	N
6	20240229	121139	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	9240	-40	5	-0.43	318857640	34504	40.59	9160	9310	9160	12060	6500	9280	9241.17	0.77	9807	9466	9372	9276	9182	9086	9325	9135	106	2780	500	6490	10	1	21149725	1954	16.68	1.29	12	0.16	554.00	7157.00	9920	20240221	-6.85	6779	20231113	36.30	9920	-6.85	20240221	7690	20.16	20240104	10150	-8.97	20230704	6970	32.57	20231113	1.24	N	357230	500	105 억	162178	N	N	0	N	N
7	20240229	111143	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	9230	-50	5	-0.54	294636460	31884	37.51	9160	9310	9160	12060	6500	9280	9240.88	0.77	10187	9466	9372	9276	9182	9086	9325	9135	106	2780	500	6490	10	1	21149725	1952	16.66	1.29	12	0.15	554.00	7157.00	9920	20240221	-6.96	6779	20231113	36.16	9920	-6.96	20240221	7690	20.03	20240104	10150	-9.06	20230704	6970	32.42	20231113	1.24	N	357230	500	105 억	162178	N	N	0	N	N
8	20240229	101144	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	9190	-90	5	-0.97	247767520	26799	31.53	9160	9310	9160	12060	6500	9280	9245.39	0.77	9881	9466	9372	9276	9182	9086	9325	9135	106	2780	500	6490	10	1	21149725	1944	16.59	1.28	12	0.13	554.00	7157.00	9920	20240221	-7.36	6779	20231113	35.57	9920	-7.36	20240221	7690	19.51	20240104	10150	-9.46	20230704	6970	31.85	20231113	1.24	N	357230	500	105 억	162178	N	N	0	N	N
9	20240229	091142	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	9220	-60	5	-0.65	32019130	3489	4.10	9160	9250	9160	12060	6500	9280	9176.87	0.77	875	9466	9372	9276	9182	9086	9325	9135	106	2780	500	6490	10	1	21149725	1950	16.64	1.29	12	0.02	554.00	7157.00	9920	20240221	-7.06	6779	20231113	36.01	9920	-7.06	20240221	7690	19.90	20240104	10150	-9.16	20230704	6970	32.28	20231113	1.24	N	357230	500	105 억	162178	N	N	0	N	N
10	20240228	161033	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	9280	-50	5	-0.54	777001600	83843	93.58	9330	9370	9180	12120	6540	9330	9267.32	0.76	1789	9556	9442	9326	9212	9096	9385	9155	106	2790	500	6530	10	1	21149725	1963	16.75	1.30	12	0.40	554.00	7157.00	9920	20240221	-6.45	6779	20231113	36.89	9920	-6.45	20240221	7690	20.68	20240104	10150	-8.57	20230704	6970	33.14	20231113	1.27	N	357230	500	105 억	160389	N	N	0	N	N
11	20240228	151033	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	9230	-100	5	-1.07	721000760	77797	86.83	9330	9370	9180	12120	6540	9330	9267.72	0.76	926	9556	9442	9326	9212	9096	9385	9155	106	2790	500	6530	10	1	21149725	1952	16.66	1.29	12	0.37	554.00	7157.00	9920	20240221	-6.96	6779	20231113	36.16	9920	-6.96	20240221	7690	20.03	20240104	10150	-9.06	20230704	6970	32.42	20231113	1.27	N	357230	500	105 억	160389	N	N	0	N	N
12	20240228	141140	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	9210	-120	5	-1.29	656871040	70843	79.07	9330	9370	9180	12120	6540	9330	9272.21	0.76	-53	9556	9442	9326	9212	9096	9385	9155	106	2790	500	6530	10	1	21149725	1948	16.62	1.29	12	0.33	554.00	7157.00	9920	20240221	-7.16	6779	20231113	35.86	9920	-7.16	20240221	7690	19.77	20240104	10150	-9.26	20230704	6970	32.14	20231113	1.27	N	357230	500	105 억	160389	N	N	0	N	N
13	20240228	131130	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	9250	-80	5	-0.86	611605520	65939	73.59	9330	9370	9180	12120	6540	9330	9275.32	0.76	-870	9556	9442	9326	9212	9096	9385	9155	106	2790	500	6530	10	1	21149725	1956	16.70	1.29	12	0.31	554.00	7157.00	9920	20240221	-6.75	6779	20231113	36.45	9920	-6.75	20240221	7690	20.29	20240104	10150	-8.87	20230704	6970	32.71	20231113	1.27	N	357230	500	105 억	160389	N	N	0	N	N
14	20240228	121144	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	9230	-100	5	-1.07	466920790	50236	56.07	9330	9370	9230	12120	6540	9330	9294.55	0.76	-593	9556	9442	9326	9212	9096	9385	9155	106	2790	500	6530	10	1	21149725	1952	16.66	1.29	12	0.24	554.00	7157.00	9920	20240221	-6.96	6779	20231113	36.16	9920	-6.96	20240221	7690	20.03	20240104	10150	-9.06	20230704	6970	32.42	20231113	1.27	N	357230	500	105 억	160389	N	N	0	N	N
15	20240228	111059	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	9270	-60	5	-0.64	368552290	39607	44.20	9330	9370	9250	12120	6540	9330	9305.23	0.76	-2413	9556	9442	9326	9212	9096	9385	9155	106	2790	500	6530	10	1	21149725	1961	16.73	1.30	12	0.19	554.00	7157.00	9920	20240221	-6.55	6779	20231113	36.75	9920	-6.55	20240221	7690	20.55	20240104	10150	-8.67	20230704	6970	33.00	20231113	1.27	N	357230	500	105 억	160389	N	N	0	N	N
16	20240228	101140	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	9260	-70	5	-0.75	267297670	28693	32.02	9330	9370	9260	12120	6540	9330	9315.78	0.76	-2519	9556	9442	9326	9212	9096	9385	9155	106	2790	500	6530	10	1	21149725	1958	16.71	1.29	12	0.14	554.00	7157.00	9920	20240221	-6.65	6779	20231113	36.60	9920	-6.65	20240221	7690	20.42	20240104	10150	-8.77	20230704	6970	32.86	20231113	1.27	N	357230	500	105 억	160389	N	N	0	N	N
17	20240228	091144	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	9350	20	2	0.21	50568210	5431	6.06	9330	9370	9270	12120	6540	9330	9311.03	0.76	-695	9556	9442	9326	9212	9096	9385	9155	106	2790	500	6530	10	1	21149725	1977	16.88	1.31	12	0.03	554.00	7157.00	9920	20240221	-5.75	6779	20231113	37.93	9920	-5.75	20240221	7690	21.59	20240104	10150	-7.88	20230704	6970	34.15	20231113	1.27	N	357230	500	105 억	160389	N	N	0	N	N
18	20240227	161138	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	9330	-20	5	-0.21	831993870	89242	49.91	9390	9440	9210	12150	6550	9350	9322.87	0.73	6951	9950	9650	9450	9150	8950	9550	9050	106	2800	500	6540	10	1	21149725	1973	16.84	1.30	12	0.42	554.00	7157.00	9920	20240221	-5.95	6779	20231113	37.63	9920	-5.95	20240221	7690	21.33	20240104	10150	-8.08	20230704	6970	33.86	20231113	1.32	N	357230	500	105 억	153438	N	N	0	N	N
19	20240227	151139	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	9340	-10	5	-0.11	805146560	86363	48.30	9390	9440	9210	12150	6550	9350	9322.79	0.73	7332	9950	9650	9450	9150	8950	9550	9050	106	2800	500	6540	10	1	21149725	1975	16.86	1.31	12	0.41	554.00	7157.00	9920	20240221	-5.85	6779	20231113	37.78	9920	-5.85	20240221	7690	21.46	20240104	10150	-7.98	20230704	6970	34.00	20231113	1.32	N	357230	500	105 억	153438	N	N	0	N	N
20	20240227	141137	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	9320	-30	5	-0.32	723170750	77555	43.38	9390	9440	9210	12150	6550	9350	9324.59	0.73	8893	9950	9650	9450	9150	8950	9550	9050	106	2800	500	6540	10	1	21149725	1971	16.82	1.30	12	0.37	554.00	7157.00	9920	20240221	-6.05	6779	20231113	37.48	9920	-6.05	20240221	7690	21.20	20240104	10150	-8.18	20230704	6970	33.72	20231113	1.32	N	357230	500	105 억	153438	N	N	0	N	N
21	20240227	131058	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	9320	-30	5	-0.32	659154420	70682	39.53	9390	9440	9210	12150	6550	9350	9325.61	0.73	8220	9950	9650	9450	9150	8950	9550	9050	106	2800	500	6540	10	1	21149725	1971	16.82	1.30	12	0.33	554.00	7157.00	9920	20240221	-6.05	6779	20231113	37.48	9920	-6.05	20240221	7690	21.20	20240104	10150	-8.18	20230704	6970	33.72	20231113	1.32	N	357230	500	105 억	153438	N	N	0	N	N
22	20240227	121140	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	9280	-70	5	-0.75	637016890	68309	38.20	9390	9440	9210	12150	6550	9350	9325.49	0.73	8169	9950	9650	9450	9150	8950	9550	9050	106	2800	500	6540	10	1	21149725	1963	16.75	1.30	12	0.32	554.00	7157.00	9920	20240221	-6.45	6779	20231113	36.89	9920	-6.45	20240221	7690	20.68	20240104	10150	-8.57	20230704	6970	33.14	20231113	1.32	N	357230	500	105 억	153438	N	N	0	N	N
23	20240227	111141	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	9310	-40	5	-0.43	458287350	49206	27.52	9390	9400	9210	12150	6550	9350	9313.59	0.73	3656	9950	9650	9450	9150	8950	9550	9050	106	2800	500	6540	10	1	21149725	1969	16.81	1.30	12	0.23	554.00	7157.00	9920	20240221	-6.15	6779	20231113	37.34	9920	-6.15	20240221	7690	21.07	20240104	10150	-8.28	20230704	6970	33.57	20231113	1.32	N	357230	500	105 억	153438	N	N	0	N	N
24	20240227	101135	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	9330	-20	5	-0.21	292597550	31483	17.61	9390	9390	9210	12150	6550	9350	9293.69	0.73	2694	9950	9650	9450	9150	8950	9550	9050	106	2800	500	6540	10	1	21149725	1973	16.84	1.30	12	0.15	554.00	7157.00	9920	20240221	-5.95	6779	20231113	37.63	9920	-5.95	20240221	7690	21.33	20240104	10150	-8.08	20230704	6970	33.86	20231113	1.32	N	357230	500	105 억	153438	N	N	0	N	N
25	20240227	091139	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	9230	-120	5	-1.28	87101730	9362	5.24	9390	9390	9210	12150	6550	9350	9303.36	0.73	-3733	9950	9650	9450	9150	8950	9550	9050	106	2800	500	6540	10	1	21149725	1952	16.66	1.29	12	0.04	554.00	7157.00	9920	20240221	-6.96	6779	20231113	36.16	9920	-6.96	20240221	7690	20.03	20240104	10150	-9.06	20230704	6970	32.42	20231113	1.32	N	357230	500	105 억	153438	N	N	0	N	N
26	20240226	161134	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	9350	-240	5	-2.50	1665923660	177293	43.35	9720	9750	9250	12460	6720	9590	9396.93	0.80	-14934	10103	9846	9513	9256	8923	9975	9385	106	2870	500	6710	10	1	21149725	1977	16.88	1.31	12	0.84	554.00	7157.00	9920	20240221	-5.75	6779	20231113	37.93	9920	-5.75	20240221	7690	21.59	20240104	10150	-7.88	20230704	6970	34.15	20231113	1.26	N	357230	500	105 억	169867	N	N	0	N	N
27	20240226	151126	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	9310	-280	5	-2.92	1584280670	168565	41.22	9720	9750	9250	12460	6720	9590	9398.63	0.80	-13579	10103	9846	9513	9256	8923	9975	9385	106	2870	500	6710	10	1	21149725	1969	16.81	1.30	12	0.80	554.00	7157.00	9920	20240221	-6.15	6779	20231113	37.34	9920	-6.15	20240221	7690	21.07	20240104	10150	-8.28	20230704	6970	33.57	20231113	1.26	N	357230	500	105 억	169867	N	N	0	N	N
28	20240226	141132	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	9310	-280	5	-2.92	1457199880	154903	37.88	9720	9750	9250	12460	6720	9590	9407.18	0.80	-13038	10103	9846	9513	9256	8923	9975	9385	106	2870	500	6710	10	1	21149725	1969	16.81	1.30	12	0.73	554.00	7157.00	9920	20240221	-6.15	6779	20231113	37.34	9920	-6.15	20240221	7690	21.07	20240104	10150	-8.28	20230704	6970	33.57	20231113	1.26	N	357230	500	105 억	169867	N	N	0	N	N
29	20240226	131124	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	9290	-300	5	-3.13	1346074480	142952	34.95	9720	9750	9250	12460	6720	9590	9416.27	0.80	-10470	10103	9846	9513	9256	8923	9975	9385	106	2870	500	6710	10	1	21149725	1965	16.77	1.30	12	0.68	554.00	7157.00	9920	20240221	-6.35	6779	20231113	37.04	9920	-6.35	20240221	7690	20.81	20240104	10150	-8.47	20230704	6970	33.29	20231113	1.26	N	357230	500	105 억	169867	N	N	0	N	N
30	20240226	121125	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	9320	-270	5	-2.82	1173855700	124408	30.42	9720	9750	9250	12460	6720	9590	9435.53	0.80	-751	10103	9846	9513	9256	8923	9975	9385	106	2870	500	6710	10	1	21149725	1971	16.82	1.30	12	0.59	554.00	7157.00	9920	20240221	-6.05	6779	20231113	37.48	9920	-6.05	20240221	7690	21.20	20240104	10150	-8.18	20230704	6970	33.72	20231113	1.26	N	357230	500	105 억	169867	N	N	0	N	N
31	20240226	111122	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	9320	-270	5	-2.82	1054821160	111636	27.30	9720	9750	9250	12460	6720	9590	9448.75	0.80	590	10103	9846	9513	9256	8923	9975	9385	106	2870	500	6710	10	1	21149725	1971	16.82	1.30	12	0.53	554.00	7157.00	9920	20240221	-6.05	6779	20231113	37.48	9920	-6.05	20240221	7690	21.20	20240104	10150	-8.18	20230704	6970	33.72	20231113	1.26	N	357230	500	105 억	169867	N	N	0	N	N
32	20240226	101119	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	9290	-300	5	-3.13	910269140	96112	23.50	9720	9750	9250	12460	6720	9590	9470.92	0.80	-1241	10103	9846	9513	9256	8923	9975	9385	106	2870	500	6710	10	1	21149725	1965	16.77	1.30	12	0.45	554.00	7157.00	9920	20240221	-6.35	6779	20231113	37.04	9920	-6.35	20240221	7690	20.81	20240104	10150	-8.47	20230704	6970	33.29	20231113	1.26	N	357230	500	105 억	169867	N	N	0	N	N
33	20240226	091117	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	9530	-60	5	-0.63	289349630	30065	7.35	9720	9750	9520	12460	6720	9590	9624.14	0.80	-11088	10103	9846	9513	9256	8923	9975	9385	106	2870	500	6710	10	1	21149725	2016	17.20	1.33	12	0.14	554.00	7157.00	9920	20240221	-3.93	6779	20231113	40.58	9920	-3.93	20240221	7690	23.93	20240104	10150	-6.11	20230704	6970	36.73	20231113	1.26	N	357230	500	105 억	169867	N	N	0	N	N
34	20240223	161119	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	9590	290	2	3.12	3855572330	406753	96.41	9490	9770	9180	12090	6510	9300	9478.90	0.60	40739	9973	9636	9363	9026	8753	9500	8890	106	2790	500	6510	10	1	21149725	2028	17.31	1.34	12	1.92	554.00	7157.00	9920	20240221	-3.33	6779	20231113	41.47	9920	-3.33	20240221	7690	24.71	20240104	10150	-5.52	20230704	6970	37.59	20231113	1.13	N	357230	500	105 억	126698	N	N	0	N	N
35	20240223	151111	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	9510	210	2	2.26	3760787560	396854	94.06	9490	9770	9180	12090	6510	9300	9476.50	0.60	41589	9973	9636	9363	9026	8753	9500	8890	106	2790	500	6510	10	1	21149725	2011	17.17	1.33	12	1.88	554.00	7157.00	9920	20240221	-4.13	6779	20231113	40.29	9920	-4.13	20240221	7690	23.67	20240104	10150	-6.31	20230704	6970	36.44	20231113	1.13	N	357230	500	105 억	126698	N	N	0	N	N
36	20240223	141111	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	9540	240	2	2.58	3456379150	364806	86.47	9490	9770	9180	12090	6510	9300	9474.57	0.60	41067	9973	9636	9363	9026	8753	9500	8890	106	2790	500	6510	10	1	21149725	2018	17.22	1.33	12	1.72	554.00	7157.00	9920	20240221	-3.83	6779	20231113	40.73	9920	-3.83	20240221	7690	24.06	20240104	10150	-6.01	20230704	6970	36.87	20231113	1.13	N	357230	500	105 억	126698	N	N	0	N	N
37	20240223	131111	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	9600	300	2	3.23	3170066740	334905	79.38	9490	9770	9180	12090	6510	9300	9465.57	0.60	33560	9973	9636	9363	9026	8753	9500	8890	106	2790	500	6510	10	1	21149725	2030	17.33	1.34	12	1.58	554.00	7157.00	9920	20240221	-3.23	6779	20231113	41.61	9920	-3.23	20240221	7690	24.84	20240104	10150	-5.42	20230704	6970	37.73	20231113	1.13	N	357230	500	105 억	126698	N	N	0	N	N
38	20240223	121114	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	9590	290	2	3.12	2862712660	302962	71.81	9490	9770	9180	12090	6510	9300	9449.08	0.60	24987	9973	9636	9363	9026	8753	9500	8890	106	2790	500	6510	10	1	21149725	2028	17.31	1.34	12	1.43	554.00	7157.00	9920	20240221	-3.33	6779	20231113	41.47	9920	-3.33	20240221	7690	24.71	20240104	10150	-5.52	20230704	6970	37.59	20231113	1.13	N	357230	500	105 억	126698	N	N	0	N	N
39	20240223	111059	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	9660	360	2	3.87	2079897540	220930	52.37	9490	9770	9180	12090	6510	9300	9414.28	0.60	4723	9973	9636	9363	9026	8753	9500	8890	106	2790	500	6510	10	1	21149725	2043	17.44	1.35	12	1.04	554.00	7157.00	9920	20240221	-2.62	6779	20231113	42.50	9920	-2.62	20240221	7690	25.62	20240104	10150	-4.83	20230704	6970	38.59	20231113	1.13	N	357230	500	105 억	126698	N	N	0	N	N
40	20240223	101107	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	9320	20	2	0.22	1326756210	141927	33.64	9490	9490	9180	12090	6510	9300	9348.16	0.60	-6839	9973	9636	9363	9026	8753	9500	8890	106	2790	500	6510	10	1	21149725	1971	16.82	1.30	12	0.67	554.00	7157.00	9920	20240221	-6.05	6779	20231113	37.48	9920	-6.05	20240221	7690	21.20	20240104	10150	-8.18	20230704	6970	33.72	20231113	1.13	N	357230	500	105 억	126698	N	N	0	N	N
41	20240223	091110	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	9210	-90	5	-0.97	815044010	86913	20.60	9490	9490	9210	12090	6510	9300	9377.70	0.60	-15460	9973	9636	9363	9026	8753	9500	8890	106	2790	500	6510	10	1	21149725	1948	16.62	1.29	12	0.41	554.00	7157.00	9920	20240221	-7.16	6779	20231113	35.86	9920	-7.16	20240221	7690	19.77	20240104	10150	-9.26	20230704	6970	32.14	20231113	1.13	N	357230	500	105 억	126698	N	N	0	N	N
42	20240222	161056	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	9300	130	2	1.42	3903058260	420210	27.32	9360	9700	9090	11920	6420	9170	9288.33	0.49	21408	10730	9950	9140	8360	7550	10340	8750	106	2750	500	6410	10	1	21149725	1967	16.79	1.30	12	1.99	554.00	7157.00	9920	20240221	-6.25	6779	20231113	37.19	9920	-6.25	20240221	7690	20.94	20240104	10150	-8.37	20230704	6970	33.43	20231113	1.02	N	357230	500	105 억	104289	N	N	0	N	N
43	20240222	151105	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	9200	30	2	0.33	3694624560	397710	25.86	9360	9700	9090	11920	6420	9170	9289.75	0.49	20995	10730	9950	9140	8360	7550	10340	8750	106	2750	500	6410	10	1	21149725	1946	16.61	1.29	12	1.88	554.00	7157.00	9920	20240221	-7.26	6779	20231113	35.71	9920	-7.26	20240221	7690	19.64	20240104	10150	-9.36	20230704	6970	31.99	20231113	1.02	N	357230	500	105 억	104289	N	N	0	N	N
44	20240222	141103	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	9100	-70	5	-0.76	3514001370	377958	24.58	9360	9700	9090	11920	6420	9170	9297.33	0.49	19579	10730	9950	9140	8360	7550	10340	8750	106	2750	500	6410	10	1	21149725	1925	16.43	1.27	12	1.79	554.00	7157.00	9920	20240221	-8.27	6779	20231113	34.24	9920	-8.27	20240221	7690	18.34	20240104	10150	-10.34	20230704	6970	30.56	20231113	1.02	N	357230	500	105 억	104289	N	N	0	N	N
45	20240222	131048	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	9100	-70	5	-0.76	3390849080	364483	23.70	9360	9700	9090	11920	6420	9170	9303.17	0.49	19656	10730	9950	9140	8360	7550	10340	8750	106	2750	500	6410	10	1	21149725	1925	16.43	1.27	12	1.72	554.00	7157.00	9920	20240221	-8.27	6779	20231113	34.24	9920	-8.27	20240221	7690	18.34	20240104	10150	-10.34	20230704	6970	30.56	20231113	1.02	N	357230	500	105 억	104289	N	N	0	N	N
46	20240222	121058	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	9170	0	3	0.00	3215430840	345267	22.45	9360	9700	9090	11920	6420	9170	9312.88	0.49	19546	10730	9950	9140	8360	7550	10340	8750	106	2750	500	6410	10	1	21149725	1939	16.55	1.28	12	1.63	554.00	7157.00	9920	20240221	-7.56	6779	20231113	35.27	9920	-7.56	20240221	7690	19.25	20240104	10150	-9.66	20230704	6970	31.56	20231113	1.02	N	357230	500	105 억	104289	N	N	0	N	N
47	20240222	111058	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	9270	100	2	1.09	2633501620	281709	18.32	9360	9700	9140	11920	6420	9170	9348.30	0.49	10355	10730	9950	9140	8360	7550	10340	8750	106	2750	500	6410	10	1	21149725	1961	16.73	1.30	12	1.33	554.00	7157.00	9920	20240221	-6.55	6779	20231113	36.75	9920	-6.55	20240221	7690	20.55	20240104	10150	-8.67	20230704	6970	33.00	20231113	1.02	N	357230	500	105 억	104289	N	N	0	N	N
48	20240222	101048	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	9160	-10	5	-0.11	2255845920	240892	15.66	9360	9700	9140	11920	6420	9170	9364.55	0.49	-791	10730	9950	9140	8360	7550	10340	8750	106	2750	500	6410	10	1	21149725	1937	16.53	1.28	12	1.14	554.00	7157.00	9920	20240221	-7.66	6779	20231113	35.12	9920	-7.66	20240221	7690	19.12	20240104	10150	-9.75	20230704	6970	31.42	20231113	1.02	N	357230	500	105 억	104289	N	N	0	N	N
49	20240222	091107	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	9370	200	2	2.18	1364583930	144420	9.39	9360	9700	9330	11920	6420	9170	9448.72	0.49	-9994	10730	9950	9140	8360	7550	10340	8750	106	2750	500	6410	10	1	21149725	1982	16.91	1.31	12	0.68	554.00	7157.00	9920	20240221	-5.54	6779	20231113	38.22	9920	-5.54	20240221	7690	21.85	20240104	10150	-7.68	20230704	6970	34.43	20231113	1.02	N	357230	500	105 억	104289	N	N	0	N	N
50	20240221	161053	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	9170	740	2	8.78	14352238160	1532459	685.67	8430	9920	8330	10950	5910	8430	9365.69	0.39	20121	8923	8676	8503	8256	8083	8800	8380	106	2520	500	5900	10	1	21149725	1939	16.55	1.28	12	7.25	554.00	7157.00	9920	20240221	-7.56	6779	20231113	35.27	9920	-7.56	20240221	7690	19.25	20240104	10150	-9.66	20230704	6970	31.56	20231113	1.03	N	357230	500	105 억	82060	N	N	0	N	N
51	20240221	151044	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	9200	770	2	9.13	14042344800	1498797	670.61	8430	9920	8330	10950	5910	8430	9369.08	0.39	22811	8923	8676	8503	8256	8083	8800	8380	106	2520	500	5900	10	1	21149725	1946	16.61	1.29	12	7.09	554.00	7157.00	9920	20240221	-7.26	6779	20231113	35.71	9920	-7.26	20240221	7690	19.64	20240104	10150	-9.36	20230704	6970	31.99	20231113	1.03	N	357230	500	105 억	82060	N	N	0	N	N
52	20240221	141042	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	9290	860	2	10.20	13236922260	1411607	631.60	8430	9920	8330	10950	5910	8430	9377.20	0.39	2488	8923	8676	8503	8256	8083	8800	8380	106	2520	500	5900	10	1	21149725	1965	16.77	1.30	12	6.67	554.00	7157.00	9920	20240221	-6.35	6779	20231113	37.04	9920	-6.35	20240221	7690	20.81	20240104	10150	-8.47	20230704	6970	33.29	20231113	1.03	N	357230	500	105 억	82060	N	N	0	N	N
53	20240221	131043	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	9170	740	2	8.78	11608700530	1236407	553.21	8430	9920	8330	10950	5910	8430	9389.06	0.39	-3085	8923	8676	8503	8256	8083	8800	8380	106	2520	500	5900	10	1	21149725	1939	16.55	1.28	12	5.85	554.00	7157.00	9920	20240221	-7.56	6779	20231113	35.27	9920	-7.56	20240221	7690	19.25	20240104	10150	-9.66	20230704	6970	31.56	20231113	1.03	N	357230	500	105 억	82060	N	N	0	N	N
54	20240221	121047	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	9060	630	2	7.47	10868412320	1155041	516.80	8430	9920	8330	10950	5910	8430	9409.55	0.39	-4185	8923	8676	8503	8256	8083	8800	8380	106	2520	500	5900	10	1	21149725	1916	16.35	1.27	12	5.46	554.00	7157.00	9920	20240221	-8.67	6779	20231113	33.65	9920	-8.67	20240221	7690	17.82	20240104	10150	-10.74	20230704	6970	29.99	20231113	1.03	N	357230	500	105 억	82060	N	N	0	N	N
55	20240221	111052	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	9420	990	2	11.74	7401753270	781615	349.72	8430	9920	8330	10950	5910	8430	9469.82	0.39	-19370	8923	8676	8503	8256	8083	8800	8380	106	2520	500	5900	10	1	21149725	1992	17.00	1.32	12	3.70	554.00	7157.00	9920	20240221	-5.04	6779	20231113	38.96	9920	-5.04	20240221	7690	22.50	20240104	10150	-7.19	20230704	6970	35.15	20231113	1.03	N	357230	500	105 억	82060	N	N	0	N	N
56	20240221	101042	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	8550	120	2	1.42	172749310	20401	9.13	8430	8580	8330	10950	5910	8430	8467.69	0.39	-1281	8923	8676	8503	8256	8083	8800	8380	106	2520	500	5900	10	1	21149725	1808	15.43	1.19	12	0.10	554.00	7157.00	9873	20230704	-13.40	6779	20231113	26.12	8980	-4.79	20240112	7690	11.18	20240104	10150	-15.76	20230704	6970	22.67	20231113	1.03	N	357230	500	105 억	82060	N	N	0	N	N
57	20240221	091045	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	8460	30	2	0.36	46406600	5522	2.47	8430	8460	8330	10950	5910	8430	8403.95	0.39	147	8923	8676	8503	8256	8083	8800	8380	106	2520	500	5900	10	1	21149725	1789	15.27	1.18	12	0.03	554.00	7157.00	9873	20230704	-14.31	6779	20231113	24.80	8980	-5.79	20240112	7690	10.01	20240104	10150	-16.65	20230704	6970	21.38	20231113	1.03	N	357230	500	105 억	82060	N	N	0	N	N
58	20240220	161038	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	8430	130	2	1.57	1895490170	221606	707.87	8400	8750	8330	10790	5810	8300	8553.54	0.41	-5804	8453	8376	8263	8186	8073	8395	8205	106	2490	500	5810	10	1	21149725	1783	15.22	1.18	12	1.05	554.00	7157.00	9873	20230704	-14.62	6779	20231113	24.35	8980	-6.12	20240112	7690	9.62	20240104	10150	-16.95	20230704	6970	20.95	20231113	1.02	N	357230	500	105 억	87717	N	N	20	N	N
59	20240220	151036	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	8430	130	2	1.57	1867237550	218262	697.19	8400	8750	8330	10790	5810	8300	8555.03	0.41	-6231	8453	8376	8263	8186	8073	8395	8205	106	2490	500	5810	10	1	21149725	1783	15.22	1.18	12	1.03	554.00	7157.00	9873	20230704	-14.62	6779	20231113	24.35	8980	-6.12	20240112	7690	9.62	20240104	10150	-16.95	20230704	6970	20.95	20231113	1.02	N	357230	500	105 억	87717	N	N	20	N	N
60	20240220	141032	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	8510	210	2	2.53	1754686660	204997	654.82	8400	8750	8330	10790	5810	8300	8559.57	0.41	-9288	8453	8376	8263	8186	8073	8395	8205	106	2490	500	5810	10	1	21149725	1800	15.36	1.19	12	0.97	554.00	7157.00	9873	20230704	-13.81	6779	20231113	25.53	8980	-5.23	20240112	7690	10.66	20240104	10150	-16.16	20230704	6970	22.09	20231113	1.02	N	357230	500	105 억	87717	N	N	20	N	N
61	20240220	131038	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	8460	160	2	1.93	1644965140	192014	613.35	8400	8750	8330	10790	5810	8300	8566.90	0.41	-8725	8453	8376	8263	8186	8073	8395	8205	106	2490	500	5810	10	1	21149725	1789	15.27	1.18	12	0.91	554.00	7157.00	9873	20230704	-14.31	6779	20231113	24.80	8980	-5.79	20240112	7690	10.01	20240104	10150	-16.65	20230704	6970	21.38	20231113	1.02	N	357230	500	105 억	87717	N	N	20	N	N
62	20240220	121028	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	8490	190	2	2.29	1589535870	185477	592.46	8400	8750	8330	10790	5810	8300	8569.99	0.41	-9178	8453	8376	8263	8186	8073	8395	8205	106	2490	500	5810	10	1	21149725	1796	15.32	1.19	12	0.88	554.00	7157.00	9873	20230704	-14.01	6779	20231113	25.24	8980	-5.46	20240112	7690	10.40	20240104	10150	-16.35	20230704	6970	21.81	20231113	1.02	N	357230	500	105 억	87717	N	N	20	N	N
63	20240220	111032	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	8450	150	2	1.81	1548852020	180672	577.12	8400	8750	8330	10790	5810	8300	8572.73	0.41	-8513	8453	8376	8263	8186	8073	8395	8205	106	2490	500	5810	10	1	21149725	1787	15.25	1.18	12	0.85	554.00	7157.00	9873	20230704	-14.41	6779	20231113	24.65	8980	-5.90	20240112	7690	9.88	20240104	10150	-16.75	20230704	6970	21.23	20231113	1.02	N	357230	500	105 억	87717	N	N	20	N	N
64	20240220	101025	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	8510	210	2	2.53	1421818600	165658	529.16	8400	8750	8330	10790	5810	8300	8582.86	0.41	-8620	8453	8376	8263	8186	8073	8395	8205	106	2490	500	5810	10	1	21149725	1800	15.36	1.19	12	0.78	554.00	7157.00	9873	20230704	-13.81	6779	20231113	25.53	8980	-5.23	20240112	7690	10.66	20240104	10150	-16.16	20230704	6970	22.09	20231113	1.02	N	357230	500	105 억	87717	N	N	20	N	N
65	20240220	091044	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	8550	250	2	3.01	257257080	30384	97.05	8400	8590	8330	10790	5810	8300	8466.86	0.41	2564	8453	8376	8263	8186	8073	8395	8205	106	2490	500	5810	10	1	21149725	1808	15.43	1.19	12	0.14	554.00	7157.00	9873	20230704	-13.40	6779	20231113	26.12	8980	-4.79	20240112	7690	11.18	20240104	10150	-15.76	20230704	6970	22.67	20231113	1.02	N	357230	500	105 억	87717	N	N	20	N	N
66	20240219	161039	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	8300	0	3	0.00	257402600	31047	149.59	8300	8340	8150	10790	5810	8300	8290.68	0.39	6349	8393	8346	8273	8226	8153	8370	8250	106	2490	500	5810	10	1	21149725	1755	14.98	1.16	12	0.15	554.00	7157.00	9873	20230704	-15.93	6779	20231113	22.44	8980	-7.57	20240112	7690	7.93	20240104	10150	-18.23	20230704	6970	19.08	20231113	1.01	N	357230	500	105 억	81658	N	N	20	N	N
67	20240219	151042	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	8290	-10	5	-0.12	243783400	29407	141.69	8300	8340	8150	10790	5810	8300	8289.98	0.39	6334	8393	8346	8273	8226	8153	8370	8250	106	2490	500	5810	10	1	21149725	1753	14.96	1.16	12	0.14	554.00	7157.00	9873	20230704	-16.03	6779	20231113	22.29	8980	-7.68	20240112	7690	7.80	20240104	10150	-18.33	20230704	6970	18.94	20231113	1.01	N	357230	500	105 억	81658	N	N	4	N	N
68	20240219	141041	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	8290	-10	5	-0.12	218926770	26412	127.26	8300	8340	8150	10790	5810	8300	8288.91	0.39	6137	8393	8346	8273	8226	8153	8370	8250	106	2490	500	5810	10	1	21149725	1753	14.96	1.16	12	0.12	554.00	7157.00	9873	20230704	-16.03	6779	20231113	22.29	8980	-7.68	20240112	7690	7.80	20240104	10150	-18.33	20230704	6970	18.94	20231113	1.01	N	357230	500	105 억	81658	N	N	4	N	N
69	20240219	131039	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	8280	-20	5	-0.24	207896680	25080	120.84	8300	8340	8150	10790	5810	8300	8289.34	0.39	6137	8393	8346	8273	8226	8153	8370	8250	106	2490	500	5810	10	1	21149725	1751	14.95	1.16	12	0.12	554.00	7157.00	9873	20230704	-16.13	6779	20231113	22.14	8980	-7.80	20240112	7690	7.67	20240104	10150	-18.42	20230704	6970	18.79	20231113	1.01	N	357230	500	105 억	81658	N	N	4	N	N
70	20240219	121038	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	8280	-20	5	-0.24	188631100	22758	109.65	8300	8340	8150	10790	5810	8300	8288.56	0.39	6339	8393	8346	8273	8226	8153	8370	8250	106	2490	500	5810	10	1	21149725	1751	14.95	1.16	12	0.11	554.00	7157.00	9873	20230704	-16.13	6779	20231113	22.14	8980	-7.80	20240112	7690	7.67	20240104	10150	-18.42	20230704	6970	18.79	20231113	1.01	N	357230	500	105 억	81658	N	N	4	N	N
71	20240219	111035	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	8300	0	3	0.00	153126830	18474	89.01	8300	8340	8150	10790	5810	8300	8288.78	0.39	6125	8393	8346	8273	8226	8153	8370	8250	106	2490	500	5810	10	1	21149725	1755	14.98	1.16	12	0.09	554.00	7157.00	9873	20230704	-15.93	6779	20231113	22.44	8980	-7.57	20240112	7690	7.93	20240104	10150	-18.23	20230704	6970	19.08	20231113	1.01	N	357230	500	105 억	81658	N	N	4	N	N
72	20240219	101031	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	8330	30	2	0.36	88896560	10740	51.75	8300	8340	8150	10790	5810	8300	8277.15	0.39	6125	8393	8346	8273	8226	8153	8370	8250	106	2490	500	5810	10	1	21149725	1762	15.04	1.16	12	0.05	554.00	7157.00	9873	20230704	-15.63	6779	20231113	22.88	8980	-7.24	20240112	7690	8.32	20240104	10150	-17.93	20230704	6970	19.51	20231113	1.01	N	357230	500	105 억	81658	N	N	4	N	N
73	20240219	091033	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	8270	-30	5	-0.36	14556360	1770	8.53	8300	8300	8150	10790	5810	8300	8223.93	0.39	377	8393	8346	8273	8226	8153	8370	8250	106	2490	500	5810	10	1	21149725	1749	14.93	1.16	12	0.01	554.00	7157.00	9873	20230704	-16.24	6779	20231113	21.99	8980	-7.91	20240112	7690	7.54	20240104	10150	-18.52	20230704	6970	18.65	20231113	1.01	N	357230	500	105 억	81658	N	N	4	N	N
74	20240216	161023	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	8300	50	2	0.61	170385740	20573	39.43	8250	8320	8200	10720	5780	8250	8282.01	0.39	123	8476	8362	8306	8192	8136	8335	8165	106	2470	500	5770	10	1	21149725	1755	14.98	1.16	12	0.10	554.00	7157.00	9873	20230704	-15.93	6779	20231113	22.44	8980	-7.57	20240112	7690	7.93	20240104	10150	-18.23	20230704	6970	19.08	20231113	1.00	N	357230	500	105 억	81533	N	N	4	N	N
75	20240216	151033	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	8280	30	2	0.36	159830600	19301	36.99	8250	8320	8200	10720	5780	8250	8280.95	0.39	125	8476	8362	8306	8192	8136	8335	8165	106	2470	500	5770	10	1	21149725	1751	14.95	1.16	12	0.09	554.00	7157.00	9873	20230704	-16.13	6779	20231113	22.14	8980	-7.80	20240112	7690	7.67	20240104	10150	-18.42	20230704	6970	18.79	20231113	1.00	N	357230	500	105 억	81533	N	N	4	N	N
76	20240216	141036	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	8320	70	2	0.85	148519140	17937	34.38	8250	8320	8200	10720	5780	8250	8280.04	0.39	330	8476	8362	8306	8192	8136	8335	8165	106	2470	500	5770	10	1	21149725	1760	15.02	1.16	12	0.08	554.00	7157.00	9873	20230704	-15.73	6779	20231113	22.73	8980	-7.35	20240112	7690	8.19	20240104	10150	-18.03	20230704	6970	19.37	20231113	1.00	N	357230	500	105 억	81533	N	N	4	N	N
77	20240216	131030	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	8280	30	2	0.36	104212680	12596	24.14	8250	8320	8200	10720	5780	8250	8273.47	0.39	-407	8476	8362	8306	8192	8136	8335	8165	106	2470	500	5770	10	1	21149725	1751	14.95	1.16	12	0.06	554.00	7157.00	9873	20230704	-16.13	6779	20231113	22.14	8980	-7.80	20240112	7690	7.67	20240104	10150	-18.42	20230704	6970	18.79	20231113	1.00	N	357230	500	105 억	81533	N	N	4	N	N
78	20240216	121034	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	8290	40	2	0.48	77768400	9393	18.00	8250	8320	8200	10720	5780	8250	8279.40	0.39	-383	8476	8362	8306	8192	8136	8335	8165	106	2470	500	5770	10	1	21149725	1753	14.96	1.16	12	0.04	554.00	7157.00	9873	20230704	-16.03	6779	20231113	22.29	8980	-7.68	20240112	7690	7.80	20240104	10150	-18.33	20230704	6970	18.94	20231113	1.00	N	357230	500	105 억	81533	N	N	4	N	N
79	20240216	111040	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	8300	50	2	0.61	70674840	8537	16.36	8250	8320	8200	10720	5780	8250	8278.65	0.39	-248	8476	8362	8306	8192	8136	8335	8165	106	2470	500	5770	10	1	21149725	1755	14.98	1.16	12	0.04	554.00	7157.00	9873	20230704	-15.93	6779	20231113	22.44	8980	-7.57	20240112	7690	7.93	20240104	10150	-18.23	20230704	6970	19.08	20231113	1.00	N	357230	500	105 억	81533	N	N	4	N	N
80	20240216	091027	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	8290	40	2	0.48	6173260	748	1.43	8250	8300	8200	10720	5780	8250	8253.02	0.39	-13	8476	8362	8306	8192	8136	8335	8165	106	2470	500	5770	10	1	21149725	1753	14.96	1.16	12	0.00	554.00	7157.00	9873	20230704	-16.03	6779	20231113	22.29	8980	-7.68	20240112	7690	7.80	20240104	10150	-18.33	20230704	6970	18.94	20231113	1.00	N	357230	500	105 억	81533	N	N	4	N	N
81	20240215	161022	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	8250	100	2	1.23	433166360	52121	222.50	8350	8420	8250	10590	5710	8150	8310.90	0.36	5203	8303	8226	8113	8036	7923	8265	8075	106	2440	500	5700	10	1	21149725	1745	14.89	1.15	12	0.25	554.00	7157.00	9873	20230704	-16.44	6779	20231113	21.70	8980	-8.13	20240112	7690	7.28	20240104	10150	-18.72	20230704	6970	18.36	20231113	0.99	N	357230	500	105 억	75603	N	N	4	N	N
82	20240215	151029	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	8290	140	2	1.72	423323370	50929	217.41	8350	8420	8250	10590	5710	8150	8312.03	0.36	5311	8303	8226	8113	8036	7923	8265	8075	106	2440	500	5700	10	1	21149725	1753	14.96	1.16	12	0.24	554.00	7157.00	9873	20230704	-16.03	6779	20231113	22.29	8980	-7.68	20240112	7690	7.80	20240104	10150	-18.33	20230704	6970	18.94	20231113	0.99	N	357230	500	105 억	75603	N	N	6	N	N
83	20240215	141023	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	8260	110	2	1.35	411458960	49493	211.28	8350	8420	8250	10590	5710	8150	8313.48	0.36	5418	8303	8226	8113	8036	7923	8265	8075	106	2440	500	5700	10	1	21149725	1747	14.91	1.15	12	0.23	554.00	7157.00	9873	20230704	-16.34	6779	20231113	21.85	8980	-8.02	20240112	7690	7.41	20240104	10150	-18.62	20230704	6970	18.51	20231113	0.99	N	357230	500	105 억	75603	N	N	6	N	N
84	20240215	130952	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	8280	130	2	1.60	368013970	44237	188.85	8350	8420	8260	10590	5710	8150	8319.14	0.36	6582	8303	8226	8113	8036	7923	8265	8075	106	2440	500	5700	10	1	21149725	1751	14.95	1.16	12	0.21	554.00	7157.00	9873	20230704	-16.13	6779	20231113	22.14	8980	-7.80	20240112	7690	7.67	20240104	10150	-18.42	20230704	6970	18.79	20231113	0.99	N	357230	500	105 억	75603	N	N	6	N	N
85	20240215	121023	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	8320	170	2	2.09	353651910	42503	181.44	8350	8420	8260	10590	5710	8150	8320.63	0.36	6630	8303	8226	8113	8036	7923	8265	8075	106	2440	500	5700	10	1	21149725	1760	15.02	1.16	12	0.20	554.00	7157.00	9873	20230704	-15.73	6779	20231113	22.73	8980	-7.35	20240112	7690	8.19	20240104	10150	-18.03	20230704	6970	19.37	20231113	0.99	N	357230	500	105 억	75603	N	N	6	N	N
86	20240215	111014	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	8300	150	2	1.84	326542010	39237	167.50	8350	8420	8260	10590	5710	8150	8322.30	0.36	7308	8303	8226	8113	8036	7923	8265	8075	106	2440	500	5700	10	1	21149725	1755	14.98	1.16	12	0.19	554.00	7157.00	9873	20230704	-15.93	6779	20231113	22.44	8980	-7.57	20240112	7690	7.93	20240104	10150	-18.23	20230704	6970	19.08	20231113	0.99	N	357230	500	105 억	75603	N	N	6	N	N
87	20240215	091019	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	8260	110	2	1.35	195098150	23379	99.80	8350	8420	8260	10590	5710	8150	8345.02	0.36	3375	8303	8226	8113	8036	7923	8265	8075	106	2440	500	5700	10	1	21149725	1747	14.91	1.15	12	0.11	554.00	7157.00	9873	20230704	-16.34	6779	20231113	21.85	8980	-8.02	20240112	7690	7.41	20240104	10150	-18.62	20230704	6970	18.51	20231113	0.99	N	357230	500	105 억	75603	N	N	6	N	N
88	20240214	161011	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	8150	50	2	0.62	189298280	23424	80.17	8020	8190	8000	10530	5670	8100	8081.38	0.35	1114	8360	8230	8120	7990	7880	8175	7935	106	2430	500	5670	10	1	21149725	1724	14.71	1.14	12	0.11	554.00	7157.00	9873	20230704	-17.45	6779	20231113	20.22	8980	-9.24	20240112	7690	5.98	20240104	10150	-19.70	20230704	6970	16.93	20231113	0.96	N	357230	500	105 억	74489	N	N	6	N	N
89	20240214	151014	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	8170	70	2	0.86	174067170	21559	73.79	8020	8190	8000	10530	5670	8100	8073.99	0.35	1130	8360	8230	8120	7990	7880	8175	7935	106	2430	500	5670	10	1	21149725	1728	14.75	1.14	12	0.10	554.00	7157.00	9873	20230704	-17.25	6779	20231113	20.52	8980	-9.02	20240112	7690	6.24	20240104	10150	-19.51	20230704	6970	17.22	20231113	0.96	N	357230	500	105 억	74489	N	N	0	N	N
90	20240214	141010	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	8160	60	2	0.74	151830810	18833	64.46	8020	8190	8000	10530	5670	8100	8061.96	0.35	1343	8360	8230	8120	7990	7880	8175	7935	106	2430	500	5670	10	1	21149725	1726	14.73	1.14	12	0.09	554.00	7157.00	9873	20230704	-17.35	6779	20231113	20.37	8980	-9.13	20240112	7690	6.11	20240104	10150	-19.61	20230704	6970	17.07	20231113	0.96	N	357230	500	105 억	74489	N	N	0	N	N
91	20240214	131012	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	8130	30	2	0.37	114486940	14256	48.79	8020	8180	8000	10530	5670	8100	8030.79	0.35	681	8360	8230	8120	7990	7880	8175	7935	106	2430	500	5670	10	1	21149725	1719	14.68	1.14	12	0.07	554.00	7157.00	9873	20230704	-17.65	6779	20231113	19.93	8980	-9.47	20240112	7690	5.72	20240104	10150	-19.90	20230704	6970	16.64	20231113	0.96	N	357230	500	105 억	74489	N	N	0	N	N
92	20240214	121003	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	8040	-60	5	-0.74	87596120	10931	37.41	8020	8080	8000	10530	5670	8100	8013.55	0.35	682	8360	8230	8120	7990	7880	8175	7935	106	2430	500	5670	10	1	21149725	1700	14.51	1.12	12	0.05	554.00	7157.00	9873	20230704	-18.57	6779	20231113	18.60	8980	-10.47	20240112	7690	4.55	20240104	10150	-20.79	20230704	6970	15.35	20231113	0.96	N	357230	500	105 억	74489	N	N	0	N	N
93	20240214	111009	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	8040	-60	5	-0.74	82925830	10349	35.42	8020	8080	8000	10530	5670	8100	8012.93	0.35	560	8360	8230	8120	7990	7880	8175	7935	106	2430	500	5670	10	1	21149725	1700	14.51	1.12	12	0.05	554.00	7157.00	9873	20230704	-18.57	6779	20231113	18.60	8980	-10.47	20240112	7690	4.55	20240104	10150	-20.79	20230704	6970	15.35	20231113	0.96	N	357230	500	105 억	74489	N	N	0	N	N
94	20240214	091001	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	8050	-50	5	-0.62	7156540	893	3.06	8020	8080	8010	10530	5670	8100	8014.04	0.35	24	8360	8230	8120	7990	7880	8175	7935	106	2430	500	5670	10	1	21149725	1703	14.53	1.12	12	0.00	554.00	7157.00	9873	20230704	-18.46	6779	20231113	18.75	8980	-10.36	20240112	7690	4.68	20240104	10150	-20.69	20230704	6970	15.49	20231113	0.96	N	357230	500	105 억	74489	N	N	0	N	N
95	20240213	160958	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	8100	-70	5	-0.86	234661910	28988	151.83	8160	8250	8010	10620	5720	8170	8095.14	0.35	-1118	8290	8230	8150	8090	8010	8260	8120	106	2450	500	5710	10	1	21149725	1713	14.62	1.13	12	0.14	554.00	7157.00	9873	20230704	-17.96	6779	20231113	19.49	8980	-9.80	20240112	7690	5.33	20240104	10150	-20.20	20230704	6970	16.21	20231113	0.98	N	357230	500	105 억	74762	N	N	0	N	N
96	20240213	150958	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	8100	-70	5	-0.86	228057880	28172	147.55	8160	8250	8010	10620	5720	8170	8095.20	0.35	-860	8290	8230	8150	8090	8010	8260	8120	106	2450	500	5710	10	1	21149725	1713	14.62	1.13	12	0.13	554.00	7157.00	9873	20230704	-17.96	6779	20231113	19.49	8980	-9.80	20240112	7690	5.33	20240104	10150	-20.20	20230704	6970	16.21	20231113	0.98	N	357230	500	105 억	74762	N	N	0	N	N
97	20240213	141007	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	8060	-110	5	-1.35	134098130	16628	87.09	8160	8250	8010	10620	5720	8170	8064.60	0.35	-1192	8290	8230	8150	8090	8010	8260	8120	106	2450	500	5710	10	1	21149725	1705	14.55	1.13	12	0.08	554.00	7157.00	9873	20230704	-18.36	6779	20231113	18.90	8980	-10.24	20240112	7690	4.81	20240104	10150	-20.59	20230704	6970	15.64	20231113	0.98	N	357230	500	105 억	74762	N	N	0	N	N
98	20240213	130954	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	8060	-110	5	-1.35	124588120	15447	80.90	8160	8250	8010	10620	5720	8170	8065.52	0.35	-1170	8290	8230	8150	8090	8010	8260	8120	106	2450	500	5710	10	1	21149725	1705	14.55	1.13	12	0.07	554.00	7157.00	9873	20230704	-18.36	6779	20231113	18.90	8980	-10.24	20240112	7690	4.81	20240104	10150	-20.59	20230704	6970	15.64	20231113	0.98	N	357230	500	105 억	74762	N	N	0	N	N
99	20240213	121005	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	8050	-120	5	-1.47	103768960	12863	67.37	8160	8250	8010	10620	5720	8170	8067.24	0.35	-784	8290	8230	8150	8090	8010	8260	8120	106	2450	500	5710	10	1	21149725	1703	14.53	1.12	12	0.06	554.00	7157.00	9873	20230704	-18.46	6779	20231113	18.75	8980	-10.36	20240112	7690	4.68	20240104	10150	-20.69	20230704	6970	15.49	20231113	0.98	N	357230	500	105 억	74762	N	N	0	N	N
100	20240213	111030	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	8090	-80	5	-0.98	82392120	10210	53.48	8160	8250	8010	10620	5720	8170	8069.75	0.35	-788	8290	8230	8150	8090	8010	8260	8120	106	2450	500	5710	10	1	21149725	1711	14.60	1.13	12	0.05	554.00	7157.00	9873	20230704	-18.06	6779	20231113	19.34	8980	-9.91	20240112	7690	5.20	20240104	10150	-20.30	20230704	6970	16.07	20231113	0.98	N	357230	500	105 억	74762	N	N	0	N	N
101	20240213	100853	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	8120	-50	5	-0.61	19486870	2403	12.59	8160	8250	8090	10620	5720	8170	8109.39	0.35	-902	8290	8230	8150	8090	8010	8260	8120	106	2450	500	5710	10	1	21149725	1717	14.66	1.13	12	0.01	554.00	7157.00	9873	20230704	-17.76	6779	20231113	19.78	8980	-9.58	20240112	7690	5.59	20240104	10150	-20.00	20230704	6970	16.50	20231113	0.98	N	357230	500	105 억	74762	N	N	0	N	N

43 KiB Raw Blame History

43 KiB

Raw Blame History