KissMeData/403490/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	161204	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2455	-20	5	-0.81	1190055785	485016	65.21	2455	2485	2420	3215	1735	2475	2453.54	0.04	-5133	2608	2541	2468	2401	2328	2575	2435	45	740	100	1730	5	1	44924464	1103	26.98	3.90	12	1.08	91.00	629.00	4030	20230920	-39.08	1775	20231020	38.31	3130	-21.57	20240118	2160	13.66	20240206	4030	-39.08	20230920	1775	38.31	20231020	1.20	N	403490	100	44 억	17338	N	N	N	N
3	20240229	151211	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2465	-10	5	-0.40	1137990055	463830	62.36	2455	2485	2420	3215	1735	2475	2453.36	0.04	-5104	2608	2541	2468	2401	2328	2575	2435	45	740	100	1730	5	1	44924464	1107	27.09	3.92	12	1.03	91.00	629.00	4030	20230920	-38.83	1775	20231020	38.87	3130	-21.25	20240118	2160	14.12	20240206	4030	-38.83	20230920	1775	38.87	20231020	1.20	N	403490	100	44 억	17338	N	N	N	N
4	20240229	141210	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2445	-30	5	-1.21	973012460	396714	53.34	2455	2485	2420	3215	1735	2475	2452.56	0.04	-12930	2608	2541	2468	2401	2328	2575	2435	45	740	100	1730	5	1	44924464	1098	26.87	3.89	12	0.88	91.00	629.00	4030	20230920	-39.33	1775	20231020	37.75	3130	-21.88	20240118	2160	13.19	20240206	4030	-39.33	20230920	1775	37.75	20231020	1.20	N	403490	100	44 억	17338	N	N	N	N
5	20240229	131208	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2435	-40	5	-1.62	908758040	370370	49.79	2455	2485	2420	3215	1735	2475	2453.52	0.04	-10329	2608	2541	2468	2401	2328	2575	2435	45	740	100	1730	5	1	44924464	1094	26.76	3.87	12	0.82	91.00	629.00	4030	20230920	-39.58	1775	20231020	37.18	3130	-22.20	20240118	2160	12.73	20240206	4030	-39.58	20230920	1775	37.18	20231020	1.20	N	403490	100	44 억	17338	N	N	N	N
6	20240229	121208	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2440	-35	5	-1.41	826878445	336753	45.28	2455	2485	2420	3215	1735	2475	2455.32	0.04	-9042	2608	2541	2468	2401	2328	2575	2435	45	740	100	1730	5	1	44924464	1096	26.81	3.88	12	0.75	91.00	629.00	4030	20230920	-39.45	1775	20231020	37.46	3130	-22.04	20240118	2160	12.96	20240206	4030	-39.45	20230920	1775	37.46	20231020	1.20	N	403490	100	44 억	17338	N	N	N	N
7	20240229	111212	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2435	-40	5	-1.62	693264060	281880	37.90	2455	2485	2420	3215	1735	2475	2459.31	0.04	-12113	2608	2541	2468	2401	2328	2575	2435	45	740	100	1730	5	1	44924464	1094	26.76	3.87	12	0.63	91.00	629.00	4030	20230920	-39.58	1775	20231020	37.18	3130	-22.20	20240118	2160	12.73	20240206	4030	-39.58	20230920	1775	37.18	20231020	1.20	N	403490	100	44 억	17338	N	N	N	N
8	20240229	101214	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2455	-20	5	-0.81	589976245	239677	32.22	2455	2485	2420	3215	1735	2475	2461.42	0.04	-7909	2608	2541	2468	2401	2328	2575	2435	45	740	100	1730	5	1	44924464	1103	26.98	3.90	12	0.53	91.00	629.00	4030	20230920	-39.08	1775	20231020	38.31	3130	-21.57	20240118	2160	13.66	20240206	4030	-39.08	20230920	1775	38.31	20231020	1.20	N	403490	100	44 억	17338	N	N	N	N
9	20240229	091211	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2440	-35	5	-1.41	111242930	45544	6.12	2455	2465	2420	3215	1735	2475	2440.89	0.04	2707	2608	2541	2468	2401	2328	2575	2435	45	740	100	1730	5	1	44924464	1096	26.81	3.88	12	0.10	91.00	629.00	4030	20230920	-39.45	1775	20231020	37.46	3130	-22.04	20240118	2160	12.96	20240206	4030	-39.45	20230920	1775	37.46	20231020	1.20	N	403490	100	44 억	17338	N	N	N	N
10	20240228	161100	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2475	75	2	3.12	1814029895	736982	97.25	2400	2535	2395	3120	1680	2400	2461.25	0.03	3269	2570	2485	2440	2355	2310	2462	2332	45	720	100	1680	5	1	44924464	1112	27.20	3.93	12	1.64	91.00	629.00	4030	20230920	-38.59	1775	20231020	39.44	3130	-20.93	20240118	2160	14.58	20240206	4030	-38.59	20230920	1775	39.44	20231020	1.07	N	403490	100	44 억	13697	N	N	N	N
11	20240228	151058	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2490	90	2	3.75	1676519090	681532	89.93	2400	2535	2395	3120	1680	2400	2459.93	0.03	3139	2570	2485	2440	2355	2310	2462	2332	45	720	100	1680	5	1	44924464	1119	27.36	3.96	12	1.52	91.00	629.00	4030	20230920	-38.21	1775	20231020	40.28	3130	-20.45	20240118	2160	15.28	20240206	4030	-38.21	20230920	1775	40.28	20231020	1.07	N	403490	100	44 억	13697	N	N	N	N
12	20240228	141209	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2435	35	2	1.46	1054690155	431705	56.97	2400	2490	2395	3120	1680	2400	2443.08	0.03	-9964	2570	2485	2440	2355	2310	2462	2332	45	720	100	1680	5	1	44924464	1094	26.76	3.87	12	0.96	91.00	629.00	4030	20230920	-39.58	1775	20231020	37.18	3130	-22.20	20240118	2160	12.73	20240206	4030	-39.58	20230920	1775	37.18	20231020	1.07	N	403490	100	44 억	13697	N	N	N	N
13	20240228	131156	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2410	10	2	0.42	1007833285	412360	54.41	2400	2490	2395	3120	1680	2400	2444.06	0.03	-8500	2570	2485	2440	2355	2310	2462	2332	45	720	100	1680	5	1	44924464	1083	26.48	3.83	12	0.92	91.00	629.00	4030	20230920	-40.20	1775	20231020	35.77	3130	-23.00	20240118	2160	11.57	20240206	4030	-40.20	20230920	1775	35.77	20231020	1.07	N	403490	100	44 억	13697	N	N	N	N
14	20240228	121213	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2410	10	2	0.42	956644695	391139	51.61	2400	2490	2395	3120	1680	2400	2445.79	0.03	-11175	2570	2485	2440	2355	2310	2462	2332	45	720	100	1680	5	1	44924464	1083	26.48	3.83	12	0.87	91.00	629.00	4030	20230920	-40.20	1775	20231020	35.77	3130	-23.00	20240118	2160	11.57	20240206	4030	-40.20	20230920	1775	35.77	20231020	1.07	N	403490	100	44 억	13697	N	N	N	N
15	20240228	111128	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2435	35	2	1.46	771079950	314266	41.47	2400	2490	2400	3120	1680	2400	2453.59	0.03	-12311	2570	2485	2440	2355	2310	2462	2332	45	720	100	1680	5	1	44924464	1094	26.76	3.87	12	0.70	91.00	629.00	4030	20230920	-39.58	1775	20231020	37.18	3130	-22.20	20240118	2160	12.73	20240206	4030	-39.58	20230920	1775	37.18	20231020	1.07	N	403490	100	44 억	13697	N	N	N	N
16	20240228	101209	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2450	50	2	2.08	679679235	276854	36.53	2400	2490	2400	3120	1680	2400	2455.01	0.03	-13287	2570	2485	2440	2355	2310	2462	2332	45	720	100	1680	5	1	44924464	1101	26.92	3.90	12	0.62	91.00	629.00	4030	20230920	-39.21	1775	20231020	38.03	3130	-21.73	20240118	2160	13.43	20240206	4030	-39.21	20230920	1775	38.03	20231020	1.07	N	403490	100	44 억	13697	N	N	N	N
17	20240228	091213	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2400	0	3	0.00	52052790	21613	2.85	2400	2420	2400	3120	1680	2400	2408.41	0.03	7987	2570	2485	2440	2355	2310	2462	2332	45	720	100	1680	5	1	44924464	1078	26.37	3.82	12	0.05	91.00	629.00	4030	20230920	-40.45	1775	20231020	35.21	3130	-23.32	20240118	2160	11.11	20240206	4030	-40.45	20230920	1775	35.21	20231020	1.07	N	403490	100	44 억	13697	N	N	N	N
18	20240227	161208	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2400	-50	5	-2.04	1826054465	744466	120.66	2450	2525	2395	3185	1715	2450	2452.91	0.22	-83981	2566	2507	2471	2412	2376	2490	2395	45	735	100	1710	5	1	44924464	1078	26.37	3.82	12	1.66	91.00	629.00	4030	20230920	-40.45	1775	20231020	35.21	3130	-23.32	20240118	2160	11.11	20240206	4030	-40.45	20230920	1775	35.21	20231020	0.92	N	403490	100	44 억	96873	N	N	N	N
19	20240227	151208	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2420	-30	5	-1.22	1744770660	710681	115.19	2450	2525	2395	3185	1715	2450	2455.08	0.22	-84361	2566	2507	2471	2412	2376	2490	2395	45	735	100	1710	5	1	44924464	1087	26.59	3.85	12	1.58	91.00	629.00	4030	20230920	-39.95	1775	20231020	36.34	3130	-22.68	20240118	2160	12.04	20240206	4030	-39.95	20230920	1775	36.34	20231020	0.92	N	403490	100	44 억	96873	N	N	N	N
20	20240227	141206	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2415	-35	5	-1.43	1558184640	633158	102.62	2450	2525	2395	3185	1715	2450	2460.99	0.22	-93326	2566	2507	2471	2412	2376	2490	2395	45	735	100	1710	5	1	44924464	1085	26.54	3.84	12	1.41	91.00	629.00	4030	20230920	-40.07	1775	20231020	36.06	3130	-22.84	20240118	2160	11.81	20240206	4030	-40.07	20230920	1775	36.06	20231020	0.92	N	403490	100	44 억	96873	N	N	N	N
21	20240227	131127	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2425	-25	5	-1.02	1284486855	519588	84.21	2450	2525	2415	3185	1715	2450	2472.17	0.22	-89157	2566	2507	2471	2412	2376	2490	2395	45	735	100	1710	5	1	44924464	1089	26.65	3.86	12	1.16	91.00	629.00	4030	20230920	-39.83	1775	20231020	36.62	3130	-22.52	20240118	2160	12.27	20240206	4030	-39.83	20230920	1775	36.62	20231020	0.92	N	403490	100	44 억	96873	N	N	N	N
22	20240227	121207	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2440	-10	5	-0.41	1207261840	487828	79.07	2450	2525	2415	3185	1715	2450	2474.82	0.22	-85478	2566	2507	2471	2412	2376	2490	2395	45	735	100	1710	5	1	44924464	1096	26.81	3.88	12	1.09	91.00	629.00	4030	20230920	-39.45	1775	20231020	37.46	3130	-22.04	20240118	2160	12.96	20240206	4030	-39.45	20230920	1775	37.46	20231020	0.92	N	403490	100	44 억	96873	N	N	N	N
23	20240227	111210	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2460	10	2	0.41	1097665110	442921	71.79	2450	2525	2415	3185	1715	2450	2478.31	0.22	-79217	2566	2507	2471	2412	2376	2490	2395	45	735	100	1710	5	1	44924464	1105	27.03	3.91	12	0.99	91.00	629.00	4030	20230920	-38.96	1775	20231020	38.59	3130	-21.41	20240118	2160	13.89	20240206	4030	-38.96	20230920	1775	38.59	20231020	0.92	N	403490	100	44 억	96873	N	N	N	N
24	20240227	101204	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2510	60	2	2.45	932494830	376128	60.96	2450	2525	2415	3185	1715	2450	2479.27	0.22	-67893	2566	2507	2471	2412	2376	2490	2395	45	735	100	1710	5	1	44924464	1128	27.58	3.99	12	0.84	91.00	629.00	4030	20230920	-37.72	1775	20231020	41.41	3130	-19.81	20240118	2160	16.20	20240206	4030	-37.72	20230920	1775	41.41	20231020	0.92	N	403490	100	44 억	96873	N	N	N	N
25	20240227	091208	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2450	0	3	0.00	159393120	65436	10.61	2450	2460	2415	3185	1715	2450	2435.64	0.22	-14448	2566	2507	2471	2412	2376	2490	2395	45	735	100	1710	5	1	44924464	1101	26.92	3.90	12	0.15	91.00	629.00	4030	20230920	-39.21	1775	20231020	38.03	3130	-21.73	20240118	2160	13.43	20240206	4030	-39.21	20230920	1775	38.03	20231020	0.92	N	403490	100	44 억	96873	N	N	N	N
26	20240226	161202	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2450	-75	5	-2.97	1503551260	607086	53.88	2515	2530	2435	3280	1770	2525	2476.72	0.18	13089	2635	2580	2515	2460	2395	2607	2487	45	755	100	1760	5	1	44924464	1101	26.92	3.90	12	1.35	91.00	629.00	4030	20230920	-39.21	1775	20231020	38.03	3130	-21.73	20240118	2160	13.43	20240206	4030	-39.21	20230920	1775	38.03	20231020	0.88	N	403490	100	44 억	82954	N	N	N	N
27	20240226	151154	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2465	-60	5	-2.38	1438964815	580745	51.54	2515	2530	2435	3280	1770	2525	2477.77	0.18	6416	2635	2580	2515	2460	2395	2607	2487	45	755	100	1760	5	1	44924464	1107	27.09	3.92	12	1.29	91.00	629.00	4030	20230920	-38.83	1775	20231020	38.87	3130	-21.25	20240118	2160	14.12	20240206	4030	-38.83	20230920	1775	38.87	20231020	0.88	N	403490	100	44 억	82954	N	N	N	N
28	20240226	141200	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2490	-35	5	-1.39	980185445	394843	35.04	2515	2530	2445	3280	1770	2525	2482.45	0.18	-16110	2635	2580	2515	2460	2395	2607	2487	45	755	100	1760	5	1	44924464	1119	27.36	3.96	12	0.88	91.00	629.00	4030	20230920	-38.21	1775	20231020	40.28	3130	-20.45	20240118	2160	15.28	20240206	4030	-38.21	20230920	1775	40.28	20231020	0.88	N	403490	100	44 억	82954	N	N	N	N
29	20240226	131152	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2510	-15	5	-0.59	854748990	344533	30.58	2515	2530	2445	3280	1770	2525	2480.86	0.18	2102	2635	2580	2515	2460	2395	2607	2487	45	755	100	1760	5	1	44924464	1128	27.58	3.99	12	0.77	91.00	629.00	4030	20230920	-37.72	1775	20231020	41.41	3130	-19.81	20240118	2160	16.20	20240206	4030	-37.72	20230920	1775	41.41	20231020	0.88	N	403490	100	44 억	82954	N	N	N	N
30	20240226	121153	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2520	-5	5	-0.20	798316090	322021	28.58	2515	2530	2445	3280	1770	2525	2479.05	0.18	2543	2635	2580	2515	2460	2395	2607	2487	45	755	100	1760	5	1	44924464	1132	27.69	4.01	12	0.72	91.00	629.00	4030	20230920	-37.47	1775	20231020	41.97	3130	-19.49	20240118	2160	16.67	20240206	4030	-37.47	20230920	1775	41.97	20231020	0.88	N	403490	100	44 억	82954	N	N	N	N
31	20240226	111150	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2505	-20	5	-0.79	691440185	279523	24.81	2515	2515	2445	3280	1770	2525	2473.60	0.18	8241	2635	2580	2515	2460	2395	2607	2487	45	755	100	1760	5	1	44924464	1125	27.53	3.98	12	0.62	91.00	629.00	4030	20230920	-37.84	1775	20231020	41.13	3130	-19.97	20240118	2160	15.97	20240206	4030	-37.84	20230920	1775	41.13	20231020	0.88	N	403490	100	44 억	82954	N	N	N	N
32	20240226	101146	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2495	-30	5	-1.19	526163555	213112	18.91	2515	2515	2445	3280	1770	2525	2468.90	0.18	15721	2635	2580	2515	2460	2395	2607	2487	45	755	100	1760	5	1	44924464	1121	27.42	3.97	12	0.47	91.00	629.00	4030	20230920	-38.09	1775	20231020	40.56	3130	-20.29	20240118	2160	15.51	20240206	4030	-38.09	20230920	1775	40.56	20231020	0.88	N	403490	100	44 억	82954	N	N	N	N
33	20240226	091145	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2465	-60	5	-2.38	291716135	118244	10.49	2515	2515	2445	3280	1770	2525	2466.96	0.18	8719	2635	2580	2515	2460	2395	2607	2487	45	755	100	1760	5	1	44924464	1107	27.09	3.92	12	0.26	91.00	629.00	4030	20230920	-38.83	1775	20231020	38.87	3130	-21.25	20240118	2160	14.12	20240206	4030	-38.83	20230920	1775	38.87	20231020	0.88	N	403490	100	44 억	82954	N	N	N	N
34	20240223	161146	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2525	-35	5	-1.37	2707853075	1087982	15.71	2520	2570	2450	3325	1795	2560	2488.77	0.04	62934	3086	2822	2686	2422	2286	2755	2355	45	765	100	1790	5	1	44924464	1134	27.75	4.01	12	2.42	91.00	629.00	4030	20230920	-37.34	1775	20231020	42.25	3130	-19.33	20240118	2160	16.90	20240206	4030	-37.34	20230920	1775	42.25	20231020	0.87	N	403490	100	44 억	18143	N	N	N	N
35	20240223	151139	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2565	5	2	0.20	2560532050	1030050	14.87	2520	2570	2450	3325	1795	2560	2485.79	0.04	77361	3086	2822	2686	2422	2286	2755	2355	45	765	100	1790	5	1	44924464	1152	28.19	4.08	12	2.29	91.00	629.00	4030	20230920	-36.35	1775	20231020	44.51	3130	-18.05	20240118	2160	18.75	20240206	4030	-36.35	20230920	1775	44.51	20231020	0.87	N	403490	100	44 억	18143	N	N	N	N
36	20240223	141139	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2480	-80	5	-3.12	2159393920	870820	12.57	2520	2530	2450	3325	1795	2560	2479.68	0.04	69791	3086	2822	2686	2422	2286	2755	2355	45	765	100	1790	5	1	44924464	1114	27.25	3.94	12	1.94	91.00	629.00	4030	20230920	-38.46	1775	20231020	39.72	3130	-20.77	20240118	2160	14.81	20240206	4030	-38.46	20230920	1775	39.72	20231020	0.87	N	403490	100	44 억	18143	N	N	N	N
37	20240223	131139	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2500	-60	5	-2.34	2034086120	820397	11.84	2520	2530	2450	3325	1795	2560	2479.34	0.04	58731	3086	2822	2686	2422	2286	2755	2355	45	765	100	1790	5	1	44924464	1123	27.47	3.97	12	1.83	91.00	629.00	4030	20230920	-37.97	1775	20231020	40.85	3130	-20.13	20240118	2160	15.74	20240206	4030	-37.97	20230920	1775	40.85	20231020	0.87	N	403490	100	44 억	18143	N	N	N	N
38	20240223	121142	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2480	-80	5	-3.12	1827933530	737133	10.64	2520	2530	2450	3325	1795	2560	2479.73	0.04	70268	3086	2822	2686	2422	2286	2755	2355	45	765	100	1790	5	1	44924464	1114	27.25	3.94	12	1.64	91.00	629.00	4030	20230920	-38.46	1775	20231020	39.72	3130	-20.77	20240118	2160	14.81	20240206	4030	-38.46	20230920	1775	39.72	20231020	0.87	N	403490	100	44 억	18143	N	N	N	N
39	20240223	111126	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2470	-90	5	-3.52	1692579090	682553	9.85	2520	2530	2450	3325	1795	2560	2479.71	0.04	66188	3086	2822	2686	2422	2286	2755	2355	45	765	100	1790	5	1	44924464	1110	27.14	3.93	12	1.52	91.00	629.00	4030	20230920	-38.71	1775	20231020	39.15	3130	-21.09	20240118	2160	14.35	20240206	4030	-38.71	20230920	1775	39.15	20231020	0.87	N	403490	100	44 억	18143	N	N	N	N
40	20240223	101134	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2480	-80	5	-3.12	1382744695	558038	8.06	2520	2530	2450	3325	1795	2560	2477.79	0.04	59792	3086	2822	2686	2422	2286	2755	2355	45	765	100	1790	5	1	44924464	1114	27.25	3.94	12	1.24	91.00	629.00	4030	20230920	-38.46	1775	20231020	39.72	3130	-20.77	20240118	2160	14.81	20240206	4030	-38.46	20230920	1775	39.72	20231020	0.87	N	403490	100	44 억	18143	N	N	N	N
41	20240223	091137	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2470	-90	5	-3.52	534640785	214030	3.09	2520	2530	2470	3325	1795	2560	2497.82	0.04	18438	3086	2822	2686	2422	2286	2755	2355	45	765	100	1790	5	1	44924464	1110	27.14	3.93	12	0.48	91.00	629.00	4030	20230920	-38.71	1775	20231020	39.15	3130	-21.09	20240118	2160	14.35	20240206	4030	-38.71	20230920	1775	39.15	20231020	0.87	N	403490	100	44 억	18143	N	N	N	N
42	20240222	161123	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2560	-195	5	-7.08	18920922350	6875617	132.58	2845	2950	2550	3580	1930	2755	2752.08	0.06	-6817	2988	2871	2638	2521	2288	2930	2580	45	825	100	1920	5	1	44924464	1150	28.13	4.07	12	15.30	91.00	629.00	4030	20230920	-36.48	1775	20231020	44.23	3130	-18.21	20240118	2160	18.52	20240206	4030	-36.48	20230920	1775	44.23	20231020	0.79	N	403490	100	44 억	26214	N	N	N	N
43	20240222	151132	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2585	-170	5	-6.17	18596425960	6749024	130.14	2845	2950	2550	3580	1930	2755	2755.42	0.06	-4815	2988	2871	2638	2521	2288	2930	2580	45	825	100	1920	5	1	44924464	1161	28.41	4.11	12	15.02	91.00	629.00	4030	20230920	-35.86	1775	20231020	45.63	3130	-17.41	20240118	2160	19.68	20240206	4030	-35.86	20230920	1775	45.63	20231020	0.79	N	403490	100	44 억	26214	N	N	N	N
44	20240222	141130	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2615	-140	5	-5.08	17295540145	6245640	120.43	2845	2950	2600	3580	1930	2755	2769.22	0.06	-7795	2988	2871	2638	2521	2288	2930	2580	45	825	100	1920	5	1	44924464	1175	28.74	4.16	12	13.90	91.00	629.00	4030	20230920	-35.11	1775	20231020	47.32	3130	-16.45	20240118	2160	21.06	20240206	4030	-35.11	20230920	1775	47.32	20231020	0.79	N	403490	100	44 억	26214	N	N	N	N
45	20240222	131114	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2655	-100	5	-3.63	16448334785	5923349	114.22	2845	2950	2615	3580	1930	2755	2776.86	0.06	2731	2988	2871	2638	2521	2288	2930	2580	45	825	100	1920	5	1	44924464	1193	29.18	4.22	12	13.19	91.00	629.00	4030	20230920	-34.12	1775	20231020	49.58	3130	-15.18	20240118	2160	22.92	20240206	4030	-34.12	20230920	1775	49.58	20231020	0.79	N	403490	100	44 억	26214	N	N	N	N
46	20240222	121125	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2665	-90	5	-3.27	15948149770	5734812	110.58	2845	2950	2615	3580	1930	2755	2780.94	0.06	-4094	2988	2871	2638	2521	2288	2930	2580	45	825	100	1920	5	1	44924464	1197	29.29	4.24	12	12.77	91.00	629.00	4030	20230920	-33.87	1775	20231020	50.14	3130	-14.86	20240118	2160	23.38	20240206	4030	-33.87	20230920	1775	50.14	20231020	0.79	N	403490	100	44 억	26214	N	N	N	N
47	20240222	111125	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2705	-50	5	-1.81	15307909295	5495819	105.98	2845	2950	2615	3580	1930	2755	2785.37	0.06	-5217	2988	2871	2638	2521	2288	2930	2580	45	825	100	1920	5	1	44924464	1215	29.73	4.30	12	12.23	91.00	629.00	4030	20230920	-32.88	1775	20231020	52.39	3130	-13.58	20240118	2160	25.23	20240206	4030	-32.88	20230920	1775	52.39	20231020	0.79	N	403490	100	44 억	26214	N	N	N	N
48	20240222	101115	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2665	-90	5	-3.27	11437840440	4087341	78.82	2845	2950	2615	3580	1930	2755	2798.36	0.06	-17071	2988	2871	2638	2521	2288	2930	2580	45	825	100	1920	5	1	44924464	1197	29.29	4.24	12	9.10	91.00	629.00	4030	20230920	-33.87	1775	20231020	50.14	3130	-14.86	20240118	2160	23.38	20240206	4030	-33.87	20230920	1775	50.14	20231020	0.79	N	403490	100	44 억	26214	N	N	N	N
49	20240222	091134	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2680	-75	5	-2.72	8333472760	2916108	56.23	2845	2950	2665	3580	1930	2755	2857.74	0.06	16844	2988	2871	2638	2521	2288	2930	2580	45	825	100	1920	5	1	44924464	1204	29.45	4.26	12	6.49	91.00	629.00	4030	20230920	-33.50	1775	20231020	50.99	3130	-14.38	20240118	2160	24.07	20240206	4030	-33.50	20230920	1775	50.99	20231020	0.79	N	403490	100	44 억	26214	N	N	N	N
50	20240221	161119	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2755	175	2	6.78	9142505125	3516739	112.83	2535	2755	2405	3350	1810	2580	2576.87	0.59	-269524	2786	2682	2526	2422	2266	2735	2475	45	770	100	1800	5	1	44924464	1238	30.27	4.38	12	7.83	91.00	629.00	4030	20230920	-31.64	1775	20231020	55.21	3130	-11.98	20240118	2160	27.55	20240206	4030	-31.64	20230920	1775	55.21	20231020	0.79	N	403490	100	44 억	267269	N	N	N	N
51	20240221	151111	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2435	-145	5	-5.62	2705470460	1100961	35.32	2535	2550	2405	3350	1810	2580	2457.32	0.59	-94297	2786	2682	2526	2422	2266	2735	2475	45	770	100	1800	5	1	44924464	1094	26.76	3.87	12	2.45	91.00	629.00	4030	20230920	-39.58	1775	20231020	37.18	3130	-22.20	20240118	2160	12.73	20240206	4030	-39.58	20230920	1775	37.18	20231020	0.79	N	403490	100	44 억	267269	N	N	N	N
52	20240221	141108	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2415	-165	5	-6.40	2332351345	946476	30.37	2535	2550	2405	3350	1810	2580	2464.19	0.59	-72060	2786	2682	2526	2422	2266	2735	2475	45	770	100	1800	5	1	44924464	1085	26.54	3.84	12	2.11	91.00	629.00	4030	20230920	-40.07	1775	20231020	36.06	3130	-22.84	20240118	2160	11.81	20240206	4030	-40.07	20230920	1775	36.06	20231020	0.79	N	403490	100	44 억	267269	N	N	N	N
53	20240221	131109	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2420	-160	5	-6.20	1999247915	808598	25.94	2535	2550	2420	3350	1810	2580	2472.42	0.59	-57309	2786	2682	2526	2422	2266	2735	2475	45	770	100	1800	5	1	44924464	1087	26.59	3.85	12	1.80	91.00	629.00	4030	20230920	-39.95	1775	20231020	36.34	3130	-22.68	20240118	2160	12.04	20240206	4030	-39.95	20230920	1775	36.34	20231020	0.79	N	403490	100	44 억	267269	N	N	N	N
54	20240221	121113	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2445	-135	5	-5.23	1661643175	669949	21.49	2535	2550	2445	3350	1810	2580	2480.18	0.59	-11232	2786	2682	2526	2422	2266	2735	2475	45	770	100	1800	5	1	44924464	1098	26.87	3.89	12	1.49	91.00	629.00	4030	20230920	-39.33	1775	20231020	37.75	3130	-21.88	20240118	2160	13.19	20240206	4030	-39.33	20230920	1775	37.75	20231020	0.79	N	403490	100	44 억	267269	N	N	N	N
55	20240221	111118	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2450	-130	5	-5.04	1477134275	594798	19.08	2535	2550	2445	3350	1810	2580	2483.34	0.59	-12921	2786	2682	2526	2422	2266	2735	2475	45	770	100	1800	5	1	44924464	1101	26.92	3.90	12	1.32	91.00	629.00	4030	20230920	-39.21	1775	20231020	38.03	3130	-21.73	20240118	2160	13.43	20240206	4030	-39.21	20230920	1775	38.03	20231020	0.79	N	403490	100	44 억	267269	N	N	N	N
56	20240221	101108	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2465	-115	5	-4.46	1163193905	467322	14.99	2535	2550	2455	3350	1810	2580	2488.97	0.59	1289	2786	2682	2526	2422	2266	2735	2475	45	770	100	1800	5	1	44924464	1107	27.09	3.92	12	1.04	91.00	629.00	4030	20230920	-38.83	1775	20231020	38.87	3130	-21.25	20240118	2160	14.12	20240206	4030	-38.83	20230920	1775	38.87	20231020	0.79	N	403490	100	44 억	267269	N	N	N	N
57	20240221	091111	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2515	-65	5	-2.52	319622320	127336	4.09	2535	2540	2490	3350	1810	2580	2509.81	0.59	2723	2786	2682	2526	2422	2266	2735	2475	45	770	100	1800	5	1	44924464	1130	27.64	4.00	12	0.28	91.00	629.00	4030	20230920	-37.59	1775	20231020	41.69	3130	-19.65	20240118	2160	16.44	20240206	4030	-37.59	20230920	1775	41.69	20231020	0.79	N	403490	100	44 억	267269	N	N	N	N
58	20240220	161104	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2580	240	2	10.26	7826272240	3095907	550.36	2405	2630	2370	3040	1640	2340	2527.81	0.28	159885	2440	2390	2360	2310	2280	2375	2295	45	700	100	1630	5	1	44924464	1159	28.35	4.10	12	6.89	91.00	629.00	4030	20230920	-35.98	1775	20231020	45.35	3130	-17.57	20240118	2160	19.44	20240206	4030	-35.98	20230920	1775	45.35	20231020	0.77	N	403490	100	44 억	127053	N	N	N	N
59	20240220	151101	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2565	225	2	9.62	7632315370	3020503	536.96	2405	2630	2370	3040	1640	2340	2526.84	0.28	159582	2440	2390	2360	2310	2280	2375	2295	45	700	100	1630	5	1	44924464	1152	28.19	4.08	12	6.72	91.00	629.00	4030	20230920	-36.35	1775	20231020	44.51	3130	-18.05	20240118	2160	18.75	20240206	4030	-36.35	20230920	1775	44.51	20231020	0.77	N	403490	100	44 억	127053	N	N	N	N
60	20240220	141057	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2520	180	2	7.69	7198609825	2850600	506.76	2405	2630	2370	3040	1640	2340	2525.30	0.28	152534	2440	2390	2360	2310	2280	2375	2295	45	700	100	1630	5	1	44924464	1132	27.69	4.01	12	6.35	91.00	629.00	4030	20230920	-37.47	1775	20231020	41.97	3130	-19.49	20240118	2160	16.67	20240206	4030	-37.47	20230920	1775	41.97	20231020	0.77	N	403490	100	44 억	127053	N	N	N	N
61	20240220	131103	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2590	250	2	10.68	5619499485	2233428	397.04	2405	2630	2370	3040	1640	2340	2516.09	0.28	109749	2440	2390	2360	2310	2280	2375	2295	45	700	100	1630	5	1	44924464	1164	28.46	4.12	12	4.97	91.00	629.00	4030	20230920	-35.73	1775	20231020	45.92	3130	-17.25	20240118	2160	19.91	20240206	4030	-35.73	20230920	1775	45.92	20231020	0.77	N	403490	100	44 억	127053	N	N	N	N
62	20240220	121053	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2525	185	2	7.91	2876734940	1160276	206.26	2405	2590	2370	3040	1640	2340	2479.35	0.28	90631	2440	2390	2360	2310	2280	2375	2295	45	700	100	1630	5	1	44924464	1134	27.75	4.01	12	2.58	91.00	629.00	4030	20230920	-37.34	1775	20231020	42.25	3130	-19.33	20240118	2160	16.90	20240206	4030	-37.34	20230920	1775	42.25	20231020	0.77	N	403490	100	44 억	127053	N	N	N	N
63	20240220	111058	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2465	125	2	5.34	1574933965	644241	114.53	2405	2485	2370	3040	1640	2340	2444.63	0.28	147818	2440	2390	2360	2310	2280	2375	2295	45	700	100	1630	5	1	44924464	1107	27.09	3.92	12	1.43	91.00	629.00	4030	20230920	-38.83	1775	20231020	38.87	3130	-21.25	20240118	2160	14.12	20240206	4030	-38.83	20230920	1775	38.87	20231020	0.77	N	403490	100	44 억	127053	N	N	N	N
64	20240220	101051	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2445	105	2	4.49	1281063630	524551	93.25	2405	2485	2370	3040	1640	2340	2442.21	0.28	121924	2440	2390	2360	2310	2280	2375	2295	45	700	100	1630	5	1	44924464	1098	26.87	3.89	12	1.17	91.00	629.00	4030	20230920	-39.33	1775	20231020	37.75	3130	-21.88	20240118	2160	13.19	20240206	4030	-39.33	20230920	1775	37.75	20231020	0.77	N	403490	100	44 억	127053	N	N	N	N
65	20240220	091111	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2400	60	2	2.56	170728105	71061	12.63	2405	2435	2370	3040	1640	2340	2402.56	0.28	-2885	2440	2390	2360	2310	2280	2375	2295	45	700	100	1630	5	1	44924464	1078	26.37	3.82	12	0.16	91.00	629.00	4030	20230920	-40.45	1775	20231020	35.21	3130	-23.32	20240118	2160	11.11	20240206	4030	-40.45	20230920	1775	35.21	20231020	0.77	N	403490	100	44 억	127053	N	N	N	N
66	20240219	161106	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2340	0	3	0.00	1311472550	554979	182.93	2380	2410	2330	3040	1640	2340	2363.11	0.49	-92463	2400	2370	2345	2315	2290	2357	2302	45	700	100	1630	5	1	44924464	1051	25.71	3.72	12	1.24	91.00	629.00	4030	20230920	-41.94	1775	20231020	31.83	3130	-25.24	20240118	2160	8.33	20240206	4030	-41.94	20230920	1775	31.83	20231020	0.70	N	403490	100	44 억	221921	N	N	N	N
67	20240219	151108	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2335	-5	5	-0.21	1259973610	532935	175.67	2380	2410	2335	3040	1640	2340	2364.22	0.49	-92986	2400	2370	2345	2315	2290	2357	2302	45	700	100	1630	5	1	44924464	1049	25.66	3.71	12	1.19	91.00	629.00	4030	20230920	-42.06	1775	20231020	31.55	3130	-25.40	20240118	2160	8.10	20240206	4030	-42.06	20230920	1775	31.55	20231020	0.70	N	403490	100	44 억	221921	N	N	N	N
68	20240219	141108	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2350	10	2	0.43	1173223975	495859	163.45	2380	2410	2335	3040	1640	2340	2366.04	0.49	-93113	2400	2370	2345	2315	2290	2357	2302	45	700	100	1630	5	1	44924464	1056	25.82	3.74	12	1.10	91.00	629.00	4030	20230920	-41.69	1775	20231020	32.39	3130	-24.92	20240118	2160	8.80	20240206	4030	-41.69	20230920	1775	32.39	20231020	0.70	N	403490	100	44 억	221921	N	N	N	N
69	20240219	131106	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2355	15	2	0.64	1122370640	474170	156.30	2380	2410	2335	3040	1640	2340	2367.02	0.49	-93742	2400	2370	2345	2315	2290	2357	2302	45	700	100	1630	5	1	44924464	1058	25.88	3.74	12	1.06	91.00	629.00	4030	20230920	-41.56	1775	20231020	32.68	3130	-24.76	20240118	2160	9.03	20240206	4030	-41.56	20230920	1775	32.68	20231020	0.70	N	403490	100	44 억	221921	N	N	N	N
70	20240219	121104	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2345	5	2	0.21	1010069905	426404	140.55	2380	2410	2335	3040	1640	2340	2368.81	0.49	-80897	2400	2370	2345	2315	2290	2357	2302	45	700	100	1630	5	1	44924464	1053	25.77	3.73	12	0.95	91.00	629.00	4030	20230920	-41.81	1775	20231020	32.11	3130	-25.08	20240118	2160	8.56	20240206	4030	-41.81	20230920	1775	32.11	20231020	0.70	N	403490	100	44 억	221921	N	N	N	N
71	20240219	111101	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2400	60	2	2.56	681872810	287888	94.90	2380	2400	2335	3040	1640	2340	2368.54	0.49	-62202	2400	2370	2345	2315	2290	2357	2302	45	700	100	1630	5	1	44924464	1078	26.37	3.82	12	0.64	91.00	629.00	4030	20230920	-40.45	1775	20231020	35.21	3130	-23.32	20240118	2160	11.11	20240206	4030	-40.45	20230920	1775	35.21	20231020	0.70	N	403490	100	44 억	221921	N	N	N	N
72	20240219	101057	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2355	15	2	0.64	148039200	63022	20.77	2380	2380	2335	3040	1640	2340	2349.01	0.49	-13123	2400	2370	2345	2315	2290	2357	2302	45	700	100	1630	5	1	44924464	1058	25.88	3.74	12	0.14	91.00	629.00	4030	20230920	-41.56	1775	20231020	32.68	3130	-24.76	20240118	2160	9.03	20240206	4030	-41.56	20230920	1775	32.68	20231020	0.70	N	403490	100	44 억	221921	N	N	N	N
73	20240219	091059	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2345	5	2	0.21	49299805	20934	6.90	2380	2380	2345	3040	1640	2340	2355.01	0.49	-2279	2400	2370	2345	2315	2290	2357	2302	45	700	100	1630	5	1	44924464	1053	25.77	3.73	12	0.05	91.00	629.00	4030	20230920	-41.81	1775	20231020	32.11	3130	-25.08	20240118	2160	8.56	20240206	4030	-41.81	20230920	1775	32.11	20231020	0.70	N	403490	100	44 억	221921	N	N	N	N
74	20240216	161049	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2340	-35	5	-1.47	711090060	303050	70.99	2375	2375	2320	3085	1665	2375	2346.44	0.41	40176	2435	2405	2370	2340	2305	2420	2355	45	710	100	1660	5	1	44924464	1051	25.71	3.72	12	0.67	91.00	629.00	4030	20230920	-41.94	1775	20231020	31.83	3130	-25.24	20240118	2160	8.33	20240206	4030	-41.94	20230920	1775	31.83	20231020	0.61	N	403490	100	44 억	183095	N	N	N	N
75	20240216	151059	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2335	-40	5	-1.68	683041625	291076	68.19	2375	2375	2320	3085	1665	2375	2346.61	0.41	41537	2435	2405	2370	2340	2305	2420	2355	45	710	100	1660	5	1	44924464	1049	25.66	3.71	12	0.65	91.00	629.00	4030	20230920	-42.06	1775	20231020	31.55	3130	-25.40	20240118	2160	8.10	20240206	4030	-42.06	20230920	1775	31.55	20231020	0.61	N	403490	100	44 억	183095	N	N	N	N
76	20240216	141102	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2350	-25	5	-1.05	610661550	260168	60.95	2375	2375	2320	3085	1665	2375	2347.18	0.41	43309	2435	2405	2370	2340	2305	2420	2355	45	710	100	1660	5	1	44924464	1056	25.82	3.74	12	0.58	91.00	629.00	4030	20230920	-41.69	1775	20231020	32.39	3130	-24.92	20240118	2160	8.80	20240206	4030	-41.69	20230920	1775	32.39	20231020	0.61	N	403490	100	44 억	183095	N	N	N	N
77	20240216	131055	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2350	-25	5	-1.05	562057040	239441	56.09	2375	2375	2320	3085	1665	2375	2347.37	0.41	40821	2435	2405	2370	2340	2305	2420	2355	45	710	100	1660	5	1	44924464	1056	25.82	3.74	12	0.53	91.00	629.00	4030	20230920	-41.69	1775	20231020	32.39	3130	-24.92	20240118	2160	8.80	20240206	4030	-41.69	20230920	1775	32.39	20231020	0.61	N	403490	100	44 억	183095	N	N	N	N
78	20240216	121100	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2360	-15	5	-0.63	497748585	211996	49.66	2375	2375	2320	3085	1665	2375	2347.91	0.41	41072	2435	2405	2370	2340	2305	2420	2355	45	710	100	1660	5	1	44924464	1060	25.93	3.75	12	0.47	91.00	629.00	4030	20230920	-41.44	1775	20231020	32.96	3130	-24.60	20240118	2160	9.26	20240206	4030	-41.44	20230920	1775	32.96	20231020	0.61	N	403490	100	44 억	183095	N	N	N	N
79	20240216	111105	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2360	-15	5	-0.63	470954755	200619	47.00	2375	2375	2320	3085	1665	2375	2347.51	0.41	41423	2435	2405	2370	2340	2305	2420	2355	45	710	100	1660	5	1	44924464	1060	25.93	3.75	12	0.45	91.00	629.00	4030	20230920	-41.44	1775	20231020	32.96	3130	-24.60	20240118	2160	9.26	20240206	4030	-41.44	20230920	1775	32.96	20231020	0.61	N	403490	100	44 억	183095	N	N	N	N
80	20240216	091053	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2370	-5	5	-0.21	46771605	19773	4.63	2375	2375	2355	3085	1665	2375	2365.43	0.41	777	2435	2405	2370	2340	2305	2420	2355	45	710	100	1660	5	1	44924464	1065	26.04	3.77	12	0.04	91.00	629.00	4030	20230920	-41.19	1775	20231020	33.52	3130	-24.28	20240118	2160	9.72	20240206	4030	-41.19	20230920	1775	33.52	20231020	0.61	N	403490	100	44 억	183095	N	N	N	N
81	20240215	161048	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2375	30	2	1.28	996545330	422473	58.99	2350	2400	2335	3045	1645	2345	2358.63	0.44	-12864	2515	2430	2365	2280	2215	2472	2322	45	700	100	1640	5	1	44924464	1067	26.10	3.78	12	0.94	91.00	629.00	4030	20230920	-41.07	1775	20231020	33.80	3130	-24.12	20240118	2160	9.95	20240206	4030	-41.07	20230920	1775	33.80	20231020	0.63	N	403490	100	44 억	197524	N	N	N	N
82	20240215	151055	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2360	15	2	0.64	930241040	394523	55.09	2350	2400	2335	3045	1645	2345	2357.89	0.44	-10334	2515	2430	2365	2280	2215	2472	2322	45	700	100	1640	5	1	44924464	1060	25.93	3.75	12	0.88	91.00	629.00	4030	20230920	-41.44	1775	20231020	32.96	3130	-24.60	20240118	2160	9.26	20240206	4030	-41.44	20230920	1775	32.96	20231020	0.63	N	403490	100	44 억	197524	N	N	N	N
83	20240215	141048	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2365	20	2	0.85	653619560	276627	38.63	2350	2400	2340	3045	1645	2345	2362.82	0.44	-40476	2515	2430	2365	2280	2215	2472	2322	45	700	100	1640	5	1	44924464	1062	25.99	3.76	12	0.62	91.00	629.00	4030	20230920	-41.32	1775	20231020	33.24	3130	-24.44	20240118	2160	9.49	20240206	4030	-41.32	20230920	1775	33.24	20231020	0.63	N	403490	100	44 억	197524	N	N	N	N
84	20240215	131014	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2370	25	2	1.07	559590805	236794	33.07	2350	2400	2340	3045	1645	2345	2363.20	0.44	-42627	2515	2430	2365	2280	2215	2472	2322	45	700	100	1640	5	1	44924464	1065	26.04	3.77	12	0.53	91.00	629.00	4030	20230920	-41.19	1775	20231020	33.52	3130	-24.28	20240118	2160	9.72	20240206	4030	-41.19	20230920	1775	33.52	20231020	0.63	N	403490	100	44 억	197524	N	N	N	N
85	20240215	121049	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2370	25	2	1.07	503580770	213169	29.77	2350	2400	2340	3045	1645	2345	2362.35	0.44	-37966	2515	2430	2365	2280	2215	2472	2322	45	700	100	1640	5	1	44924464	1065	26.04	3.77	12	0.47	91.00	629.00	4030	20230920	-41.19	1775	20231020	33.52	3130	-24.28	20240118	2160	9.72	20240206	4030	-41.19	20230920	1775	33.52	20231020	0.63	N	403490	100	44 억	197524	N	N	N	N
86	20240215	111040	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2355	10	2	0.43	426490950	180559	25.21	2350	2400	2340	3045	1645	2345	2362.06	0.44	-23946	2515	2430	2365	2280	2215	2472	2322	45	700	100	1640	5	1	44924464	1058	25.88	3.74	12	0.40	91.00	629.00	4030	20230920	-41.56	1775	20231020	32.68	3130	-24.76	20240118	2160	9.03	20240206	4030	-41.56	20230920	1775	32.68	20231020	0.63	N	403490	100	44 억	197524	N	N	N	N
87	20240215	091045	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2385	40	2	1.71	65147025	27501	3.84	2350	2390	2350	3045	1645	2345	2368.90	0.44	-1860	2515	2430	2365	2280	2215	2472	2322	45	700	100	1640	5	1	44924464	1071	26.21	3.79	12	0.06	91.00	629.00	4030	20230920	-40.82	1775	20231020	34.37	3130	-23.80	20240118	2160	10.42	20240206	4030	-40.82	20230920	1775	34.37	20231020	0.63	N	403490	100	44 억	197524	N	N	N	N
88	20240214	161035	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2345	-10	5	-0.42	1699003205	709749	84.80	2330	2450	2300	3060	1650	2355	2393.82	0.47	-12448	2438	2396	2328	2286	2218	2417	2307	45	705	100	1640	5	1	44924464	1053	25.77	3.73	12	1.58	91.00	629.00	4030	20230920	-41.81	1775	20231020	32.11	3130	-25.08	20240118	2160	8.56	20240206	4030	-41.81	20230920	1775	32.11	20231020	0.70	N	403490	100	44 억	209919	N	N	N	N
89	20240214	151039	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2370	15	2	0.64	1612615740	673026	80.41	2330	2450	2300	3060	1650	2355	2396.07	0.47	-16200	2438	2396	2328	2286	2218	2417	2307	45	705	100	1640	5	1	44924464	1065	26.04	3.77	12	1.50	91.00	629.00	4030	20230920	-41.19	1775	20231020	33.52	3130	-24.28	20240118	2160	9.72	20240206	4030	-41.19	20230920	1775	33.52	20231020	0.70	N	403490	100	44 억	209919	N	N	N	N
90	20240214	141033	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2385	30	2	1.27	1458881700	608269	72.67	2330	2450	2300	3060	1650	2355	2398.42	0.47	-18070	2438	2396	2328	2286	2218	2417	2307	45	705	100	1640	5	1	44924464	1071	26.21	3.79	12	1.35	91.00	629.00	4030	20230920	-40.82	1775	20231020	34.37	3130	-23.80	20240118	2160	10.42	20240206	4030	-40.82	20230920	1775	34.37	20231020	0.70	N	403490	100	44 억	209919	N	N	N	N
91	20240214	131037	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2405	50	2	2.12	1402472835	584704	69.86	2330	2450	2300	3060	1650	2355	2398.60	0.47	-20881	2438	2396	2328	2286	2218	2417	2307	45	705	100	1640	5	1	44924464	1080	26.43	3.82	12	1.30	91.00	629.00	4030	20230920	-40.32	1775	20231020	35.49	3130	-23.16	20240118	2160	11.34	20240206	4030	-40.32	20230920	1775	35.49	20231020	0.70	N	403490	100	44 억	209919	N	N	N	N
92	20240214	121027	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2380	25	2	1.06	1314304695	547822	65.45	2330	2450	2300	3060	1650	2355	2399.15	0.47	-27660	2438	2396	2328	2286	2218	2417	2307	45	705	100	1640	5	1	44924464	1069	26.15	3.78	12	1.22	91.00	629.00	4030	20230920	-40.94	1775	20231020	34.08	3130	-23.96	20240118	2160	10.19	20240206	4030	-40.94	20230920	1775	34.08	20231020	0.70	N	403490	100	44 억	209919	N	N	N	N
93	20240214	111033	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2395	40	2	1.70	1176621440	490290	58.58	2330	2450	2300	3060	1650	2355	2399.85	0.47	-28190	2438	2396	2328	2286	2218	2417	2307	45	705	100	1640	5	1	44924464	1076	26.32	3.81	12	1.09	91.00	629.00	4030	20230920	-40.57	1775	20231020	34.93	3130	-23.48	20240118	2160	10.88	20240206	4030	-40.57	20230920	1775	34.93	20231020	0.70	N	403490	100	44 억	209919	N	N	N	N
94	20240214	091025	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2340	-15	5	-0.64	56826055	24524	2.93	2330	2350	2300	3060	1650	2355	2317.16	0.47	3157	2438	2396	2328	2286	2218	2417	2307	45	705	100	1640	5	1	44924464	1051	25.71	3.72	12	0.05	91.00	629.00	4030	20230920	-41.94	1775	20231020	31.83	3130	-25.24	20240118	2160	8.33	20240206	4030	-41.94	20230920	1775	31.83	20231020	0.70	N	403490	100	44 억	209919	N	N	N	N
95	20240213	161023	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2355	135	2	6.08	1931786145	832135	250.23	2265	2370	2260	2885	1555	2220	2321.56	0.33	53521	2316	2267	2236	2187	2156	2252	2172	45	665	100	1550	5	1	44924464	1058	25.88	3.74	12	1.85	91.00	629.00	4030	20230920	-41.56	1775	20231020	32.68	3130	-24.76	20240118	2160	9.03	20240206	4030	-41.56	20230920	1775	32.68	20231020	0.70	N	403490	100	44 억	149475	N	N	N	N
96	20240213	151023	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2360	140	2	6.31	1828517070	788344	237.06	2265	2370	2260	2885	1555	2220	2319.54	0.33	51666	2316	2267	2236	2187	2156	2252	2172	45	665	100	1550	5	1	44924464	1060	25.93	3.75	12	1.75	91.00	629.00	4030	20230920	-41.44	1775	20231020	32.96	3130	-24.60	20240118	2160	9.26	20240206	4030	-41.44	20230920	1775	32.96	20231020	0.70	N	403490	100	44 억	149475	N	N	N	N
97	20240213	141032	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2325	105	2	4.73	1406202240	608353	182.94	2265	2340	2260	2885	1555	2220	2311.61	0.33	78837	2316	2267	2236	2187	2156	2252	2172	45	665	100	1550	5	1	44924464	1044	25.55	3.70	12	1.35	91.00	629.00	4030	20230920	-42.31	1775	20231020	30.99	3130	-25.72	20240118	2160	7.64	20240206	4030	-42.31	20230920	1775	30.99	20231020	0.70	N	403490	100	44 억	149475	N	N	N	N
98	20240213	131017	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2335	115	2	5.18	1329439580	575386	173.02	2265	2340	2260	2885	1555	2220	2310.64	0.33	83161	2316	2267	2236	2187	2156	2252	2172	45	665	100	1550	5	1	44924464	1049	25.66	3.71	12	1.28	91.00	629.00	4030	20230920	-42.06	1775	20231020	31.55	3130	-25.40	20240118	2160	8.10	20240206	4030	-42.06	20230920	1775	31.55	20231020	0.70	N	403490	100	44 억	149475	N	N	N	N
99	20240213	121030	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2330	110	2	4.95	1223343030	529826	159.32	2265	2340	2260	2885	1555	2220	2309.08	0.33	79403	2316	2267	2236	2187	2156	2252	2172	45	665	100	1550	5	1	44924464	1047	25.60	3.70	12	1.18	91.00	629.00	4030	20230920	-42.18	1775	20231020	31.27	3130	-25.56	20240118	2160	7.87	20240206	4030	-42.18	20230920	1775	31.27	20231020	0.70	N	403490	100	44 억	149475	N	N	N	N
100	20240213	111055	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2320	100	2	4.50	987503445	428271	128.78	2265	2325	2260	2885	1555	2220	2305.95	0.33	69448	2316	2267	2236	2187	2156	2252	2172	45	665	100	1550	5	1	44924464	1042	25.49	3.69	12	0.95	91.00	629.00	4030	20230920	-42.43	1775	20231020	30.70	3130	-25.88	20240118	2160	7.41	20240206	4030	-42.43	20230920	1775	30.70	20231020	0.70	N	403490	100	44 억	149475	N	N	N	N
101	20240213	100921	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2315	95	2	4.28	688566715	299092	89.94	2265	2320	2260	2885	1555	2220	2302.40	0.33	45702	2316	2267	2236	2187	2156	2252	2172	45	665	100	1550	5	1	44924464	1040	25.44	3.68	12	0.67	91.00	629.00	4030	20230920	-42.56	1775	20231020	30.42	3130	-26.04	20240118	2160	7.18	20240206	4030	-42.56	20230920	1775	30.42	20231020	0.70	N	403490	100	44 억	149475	N	N	N	N

43 KiB Raw Blame History

43 KiB

Raw Blame History