KissMeData/277410/price/prices-20240201.csv at 247dc06affe736781f3fd522bb1f7939e34bdb9d

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	161030	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1788	-71	5	-3.82	1868350826	1036765	50.50	1839	1845	1776	2415	1302	1859	1802.35	1.66	-147296	1900	1879	1851	1830	1802	1890	1841	38	556	100	1150	1	1	38356789	686	15.28	1.11	12	2.70	117.00	1609.00	4395	20230616	-59.32	1663	20230425	7.52	2070	-13.62	20240112	1713	4.38	20240201	4395	-59.32	20230616	1663	7.52	20230425	3.90	N	277410	100	38 억	636049	N	N	N	N
3	20240229	151033	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1786	-73	5	-3.93	1708785842	947323	46.14	1839	1845	1776	2415	1302	1859	1803.80	1.66	-144263	1900	1879	1851	1830	1802	1890	1841	38	556	100	1150	1	1	38356789	685	15.26	1.11	12	2.47	117.00	1609.00	4395	20230616	-59.36	1663	20230425	7.40	2070	-13.72	20240112	1713	4.26	20240201	4395	-59.36	20230616	1663	7.40	20230425	3.90	N	277410	100	38 억	636049	N	N	N	N
4	20240229	141035	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1785	-74	5	-3.98	1415977029	783094	38.14	1839	1845	1780	2415	1302	1859	1808.18	1.66	-131289	1900	1879	1851	1830	1802	1890	1841	38	556	100	1150	1	1	38356789	685	15.26	1.11	12	2.04	117.00	1609.00	4395	20230616	-59.39	1663	20230425	7.34	2070	-13.77	20240112	1713	4.20	20240201	4395	-59.39	20230616	1663	7.34	20230425	3.90	N	277410	100	38 억	636049	N	N	N	N
5	20240229	131032	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1792	-67	5	-3.60	1178356155	650139	31.67	1839	1845	1790	2415	1302	1859	1812.47	1.66	-109548	1900	1879	1851	1830	1802	1890	1841	38	556	100	1150	1	1	38356789	687	15.32	1.11	12	1.69	117.00	1609.00	4395	20230616	-59.23	1663	20230425	7.76	2070	-13.43	20240112	1713	4.61	20240201	4395	-59.23	20230616	1663	7.76	20230425	3.90	N	277410	100	38 억	636049	N	N	N	N
6	20240229	121032	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1802	-57	5	-3.07	1032802261	568986	27.71	1839	1845	1790	2415	1302	1859	1815.16	1.66	-78365	1900	1879	1851	1830	1802	1890	1841	38	556	100	1150	1	1	38356789	691	15.40	1.12	12	1.48	117.00	1609.00	4395	20230616	-59.00	1663	20230425	8.36	2070	-12.95	20240112	1713	5.20	20240201	4395	-59.00	20230616	1663	8.36	20230425	3.90	N	277410	100	38 억	636049	N	N	N	N
7	20240229	111035	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1800	-59	5	-3.17	916660693	504459	24.57	1839	1845	1790	2415	1302	1859	1817.12	1.66	-53784	1900	1879	1851	1830	1802	1890	1841	38	556	100	1150	1	1	38356789	690	15.38	1.12	12	1.32	117.00	1609.00	4395	20230616	-59.04	1663	20230425	8.24	2070	-13.04	20240112	1713	5.08	20240201	4395	-59.04	20230616	1663	8.24	20230425	3.90	N	277410	100	38 억	636049	N	N	N	N
8	20240229	101037	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1812	-47	5	-2.53	636182825	348859	16.99	1839	1845	1810	2415	1302	1859	1823.61	1.66	-65819	1900	1879	1851	1830	1802	1890	1841	38	556	100	1150	1	1	38356789	695	15.49	1.13	12	0.91	117.00	1609.00	4395	20230616	-58.77	1663	20230425	8.96	2070	-12.46	20240112	1713	5.78	20240201	4395	-58.77	20230616	1663	8.96	20230425	3.90	N	277410	100	38 억	636049	N	N	N	N
9	20240229	091034	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1823	-36	5	-1.94	270280815	147577	7.19	1839	1845	1819	2415	1302	1859	1831.46	1.66	-57430	1900	1879	1851	1830	1802	1890	1841	38	556	100	1150	1	1	38356789	699	15.58	1.13	12	0.38	117.00	1609.00	4395	20230616	-58.52	1663	20230425	9.62	2070	-11.93	20240112	1713	6.42	20240201	4395	-58.52	20230616	1663	9.62	20230425	3.90	N	277410	100	38 억	636049	N	N	N	N
10	20240228	160934	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1859	-24	5	-1.27	3699450860	2003471	11.34	1856	1872	1823	2445	1319	1883	1846.46	1.29	139576	2077	1979	1877	1779	1677	2029	1829	38	562	100	1160	1	1	38356789	713	15.89	1.16	12	5.22	117.00	1609.00	4395	20230616	-57.70	1663	20230425	11.79	2070	-10.19	20240112	1713	8.52	20240201	4395	-57.70	20230616	1663	11.79	20230425	3.91	N	277410	100	38 억	494170	N	N	N	N
11	20240228	150933	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1837	-46	5	-2.44	3509968859	1901031	10.76	1856	1872	1823	2445	1319	1883	1846.34	1.29	108982	2077	1979	1877	1779	1677	2029	1829	38	562	100	1160	1	1	38356789	705	15.70	1.14	12	4.96	117.00	1609.00	4395	20230616	-58.20	1663	20230425	10.46	2070	-11.26	20240112	1713	7.24	20240201	4395	-58.20	20230616	1663	10.46	20230425	3.91	N	277410	100	38 억	494170	N	N	N	N
12	20240228	141032	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1836	-47	5	-2.50	3333288811	1804934	10.22	1856	1872	1823	2445	1319	1883	1846.75	1.29	96252	2077	1979	1877	1779	1677	2029	1829	38	562	100	1160	1	1	38356789	704	15.69	1.14	12	4.71	117.00	1609.00	4395	20230616	-58.23	1663	20230425	10.40	2070	-11.30	20240112	1713	7.18	20240201	4395	-58.23	20230616	1663	10.40	20230425	3.91	N	277410	100	38 억	494170	N	N	N	N
13	20240228	131031	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1832	-51	5	-2.71	3206441943	1735864	9.83	1856	1872	1823	2445	1319	1883	1847.16	1.29	69967	2077	1979	1877	1779	1677	2029	1829	38	562	100	1160	1	1	38356789	703	15.66	1.14	12	4.53	117.00	1609.00	4395	20230616	-58.32	1663	20230425	10.16	2070	-11.50	20240112	1713	6.95	20240201	4395	-58.32	20230616	1663	10.16	20230425	3.91	N	277410	100	38 억	494170	N	N	N	N
14	20240228	121036	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1824	-59	5	-3.13	3002604963	1624457	9.20	1856	1872	1823	2445	1319	1883	1848.36	1.29	31774	2077	1979	1877	1779	1677	2029	1829	38	562	100	1160	1	1	38356789	700	15.59	1.13	12	4.24	117.00	1609.00	4395	20230616	-58.50	1663	20230425	9.68	2070	-11.88	20240112	1713	6.48	20240201	4395	-58.50	20230616	1663	9.68	20230425	3.91	N	277410	100	38 억	494170	N	N	N	N
15	20240228	110951	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1853	-30	5	-1.59	2395528636	1294068	7.33	1856	1872	1836	2445	1319	1883	1851.15	1.29	70045	2077	1979	1877	1779	1677	2029	1829	38	562	100	1160	1	1	38356789	711	15.84	1.15	12	3.37	117.00	1609.00	4395	20230616	-57.84	1663	20230425	11.43	2070	-10.48	20240112	1713	8.17	20240201	4395	-57.84	20230616	1663	11.43	20230425	3.91	N	277410	100	38 억	494170	N	N	N	N
16	20240228	101033	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1864	-19	5	-1.01	1997827337	1079444	6.11	1856	1872	1836	2445	1319	1883	1850.77	1.29	53793	2077	1979	1877	1779	1677	2029	1829	38	562	100	1160	1	1	38356789	715	15.93	1.16	12	2.81	117.00	1609.00	4395	20230616	-57.59	1663	20230425	12.09	2070	-9.95	20240112	1713	8.81	20240201	4395	-57.59	20230616	1663	12.09	20230425	3.91	N	277410	100	38 억	494170	N	N	N	N
17	20240228	091036	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1850	-33	5	-1.75	1279680953	690721	3.91	1856	1872	1836	2445	1319	1883	1852.65	1.29	-36026	2077	1979	1877	1779	1677	2029	1829	38	562	100	1160	1	1	38356789	710	15.81	1.15	12	1.80	117.00	1609.00	4395	20230616	-57.91	1663	20230425	11.24	2070	-10.63	20240112	1713	8.00	20240201	4395	-57.91	20230616	1663	11.24	20230425	3.91	N	277410	100	38 억	494170	N	N	N	N
18	20240227	161031	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1883	122	2	6.93	33152354329	17543526	14343.26	1775	1975	1775	2285	1233	1761	1889.74	1.45	-64249	1777	1768	1759	1750	1741	1773	1755	38	524	100	1090	1	1	38356789	722	16.09	1.17	12	45.74	117.00	1609.00	4395	20230616	-57.16	1663	20230425	13.23	2070	-9.03	20240112	1713	9.92	20240201	4395	-57.16	20230616	1663	13.23	20230425	3.99	N	277410	100	38 억	556386	N	N	N	N
19	20240227	151032	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1883	122	2	6.93	32444633943	17167749	14036.03	1775	1975	1775	2285	1233	1761	1889.86	1.45	-87620	1777	1768	1759	1750	1741	1773	1755	38	524	100	1090	1	1	38356789	722	16.09	1.17	12	44.76	117.00	1609.00	4395	20230616	-57.16	1663	20230425	13.23	2070	-9.03	20240112	1713	9.92	20240201	4395	-57.16	20230616	1663	13.23	20230425	3.99	N	277410	100	38 억	556386	N	N	N	N
20	20240227	141029	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1861	100	2	5.68	31020874866	16407905	13414.80	1775	1975	1775	2285	1233	1761	1890.61	1.45	-155968	1777	1768	1759	1750	1741	1773	1755	38	524	100	1090	1	1	38356789	714	15.91	1.16	12	42.78	117.00	1609.00	4395	20230616	-57.66	1663	20230425	11.91	2070	-10.10	20240112	1713	8.64	20240201	4395	-57.66	20230616	1663	11.91	20230425	3.99	N	277410	100	38 억	556386	N	N	N	N
21	20240227	130951	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1877	116	2	6.59	29219937390	15442590	12625.57	1775	1975	1775	2285	1233	1761	1892.17	1.45	-85941	1777	1768	1759	1750	1741	1773	1755	38	524	100	1090	1	1	38356789	720	16.04	1.17	12	40.26	117.00	1609.00	4395	20230616	-57.29	1663	20230425	12.87	2070	-9.32	20240112	1713	9.57	20240201	4395	-57.29	20230616	1663	12.87	20230425	3.99	N	277410	100	38 억	556386	N	N	N	N
22	20240227	121033	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1877	116	2	6.59	22289860895	11779025	9630.31	1775	1975	1775	2285	1233	1761	1892.33	1.45	-159062	1777	1768	1759	1750	1741	1773	1755	38	524	100	1090	1	1	38356789	720	16.04	1.17	12	30.71	117.00	1609.00	4395	20230616	-57.29	1663	20230425	12.87	2070	-9.32	20240112	1713	9.57	20240201	4395	-57.29	20230616	1663	12.87	20230425	3.99	N	277410	100	38 억	556386	N	N	N	N
23	20240227	111033	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1844	83	2	4.71	17671569973	9333121	7630.58	1775	1975	1775	2285	1233	1761	1893.43	1.45	-88239	1777	1768	1759	1750	1741	1773	1755	38	524	100	1090	1	1	38356789	707	15.76	1.15	12	24.33	117.00	1609.00	4395	20230616	-58.04	1663	20230425	10.88	2070	-10.92	20240112	1713	7.65	20240201	4395	-58.04	20230616	1663	10.88	20230425	3.99	N	277410	100	38 억	556386	N	N	N	N
24	20240227	101027	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1839	78	2	4.43	9169567957	4821564	3942.02	1775	1975	1775	2285	1233	1761	1901.78	1.45	-40182	1777	1768	1759	1750	1741	1773	1755	38	524	100	1090	1	1	38356789	705	15.72	1.14	12	12.57	117.00	1609.00	4395	20230616	-58.16	1663	20230425	10.58	2070	-11.16	20240112	1713	7.36	20240201	4395	-58.16	20230616	1663	10.58	20230425	3.99	N	277410	100	38 억	556386	N	N	N	N
25	20240227	091032	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1849	88	2	5.00	911964278	493066	403.12	1775	1886	1775	2285	1233	1761	1849.58	1.45	-22863	1777	1768	1759	1750	1741	1773	1755	38	524	100	1090	1	1	38356789	709	15.80	1.15	12	1.29	117.00	1609.00	4395	20230616	-57.93	1663	20230425	11.18	2070	-10.68	20240112	1713	7.94	20240201	4395	-57.93	20230616	1663	11.18	20230425	3.99	N	277410	100	38 억	556386	N	N	N	N
26	20240226	161027	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1761	6	2	0.34	180035764	102454	37.00	1755	1768	1750	2280	1229	1755	1757.22	1.37	31805	1815	1785	1770	1740	1725	1777	1732	38	525	100	1080	1	1	38356789	675	15.05	1.09	12	0.27	117.00	1609.00	4395	20230616	-59.93	1663	20230425	5.89	2070	-14.93	20240112	1713	2.80	20240201	4395	-59.93	20230616	1663	5.89	20230425	3.93	N	277410	100	38 억	524559	N	N	N	N
27	20240226	151021	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1760	5	2	0.28	167395942	95272	34.41	1755	1768	1750	2280	1229	1755	1757.03	1.37	30192	1815	1785	1770	1740	1725	1777	1732	38	525	100	1080	1	1	38356789	675	15.04	1.09	12	0.25	117.00	1609.00	4395	20230616	-59.95	1663	20230425	5.83	2070	-14.98	20240112	1713	2.74	20240201	4395	-59.95	20230616	1663	5.83	20230425	3.93	N	277410	100	38 억	524559	N	N	N	N
28	20240226	141025	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1763	8	2	0.46	141572022	80572	29.10	1755	1768	1750	2280	1229	1755	1757.09	1.37	28951	1815	1785	1770	1740	1725	1777	1732	38	525	100	1080	1	1	38356789	676	15.07	1.10	12	0.21	117.00	1609.00	4395	20230616	-59.89	1663	20230425	6.01	2070	-14.83	20240112	1713	2.92	20240201	4395	-59.89	20230616	1663	6.01	20230425	3.93	N	277410	100	38 억	524559	N	N	N	N
29	20240226	131018	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1763	8	2	0.46	124820789	71043	25.66	1755	1768	1750	2280	1229	1755	1756.98	1.37	28127	1815	1785	1770	1740	1725	1777	1732	38	525	100	1080	1	1	38356789	676	15.07	1.10	12	0.19	117.00	1609.00	4395	20230616	-59.89	1663	20230425	6.01	2070	-14.83	20240112	1713	2.92	20240201	4395	-59.89	20230616	1663	6.01	20230425	3.93	N	277410	100	38 억	524559	N	N	N	N
30	20240226	121018	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1765	10	2	0.57	120559904	68625	24.78	1755	1768	1750	2280	1229	1755	1756.80	1.37	28171	1815	1785	1770	1740	1725	1777	1732	38	525	100	1080	1	1	38356789	677	15.09	1.10	12	0.18	117.00	1609.00	4395	20230616	-59.84	1663	20230425	6.13	2070	-14.73	20240112	1713	3.04	20240201	4395	-59.84	20230616	1663	6.13	20230425	3.93	N	277410	100	38 억	524559	N	N	N	N
31	20240226	111016	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1764	9	2	0.51	112427959	64015	23.12	1755	1768	1750	2280	1229	1755	1756.28	1.37	26672	1815	1785	1770	1740	1725	1777	1732	38	525	100	1080	1	1	38356789	677	15.08	1.10	12	0.17	117.00	1609.00	4395	20230616	-59.86	1663	20230425	6.07	2070	-14.78	20240112	1713	2.98	20240201	4395	-59.86	20230616	1663	6.07	20230425	3.93	N	277410	100	38 억	524559	N	N	N	N
32	20240226	101014	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1761	6	2	0.34	85846035	48888	17.66	1755	1768	1750	2280	1229	1755	1755.98	1.37	15092	1815	1785	1770	1740	1725	1777	1732	38	525	100	1080	1	1	38356789	675	15.05	1.09	12	0.13	117.00	1609.00	4395	20230616	-59.93	1663	20230425	5.89	2070	-14.93	20240112	1713	2.80	20240201	4395	-59.93	20230616	1663	5.89	20230425	3.93	N	277410	100	38 억	524559	N	N	N	N
33	20240226	091013	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1753	-2	5	-0.11	24254617	13842	5.00	1755	1756	1750	2280	1229	1755	1752.22	1.37	-1781	1815	1785	1770	1740	1725	1777	1732	38	525	100	1080	1	1	38356789	672	14.98	1.09	12	0.04	117.00	1609.00	4395	20230616	-60.11	1663	20230425	5.41	2070	-15.31	20240112	1713	2.34	20240201	4395	-60.11	20230616	1663	5.41	20230425	3.93	N	277410	100	38 억	524559	N	N	N	N
34	20240223	161013	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1755	-38	5	-2.12	484922246	274823	184.24	1794	1800	1755	2330	1256	1793	1764.49	1.68	-119505	1809	1800	1786	1777	1763	1805	1782	38	537	100	1110	1	1	38356789	673	15.00	1.09	12	0.72	117.00	1609.00	4395	20230616	-60.07	1663	20230425	5.53	2070	-15.22	20240112	1713	2.45	20240201	4395	-60.07	20230616	1663	5.53	20230425	4.07	N	277410	100	38 억	643790	N	N	N	N
35	20240223	151006	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1759	-34	5	-1.90	411430633	232974	156.18	1794	1800	1757	2330	1256	1793	1765.99	1.68	-119309	1809	1800	1786	1777	1763	1805	1782	38	537	100	1110	1	1	38356789	675	15.03	1.09	12	0.61	117.00	1609.00	4395	20230616	-59.98	1663	20230425	5.77	2070	-15.02	20240112	1713	2.69	20240201	4395	-59.98	20230616	1663	5.77	20230425	4.07	N	277410	100	38 억	643790	N	N	N	N
36	20240223	141009	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1761	-32	5	-1.78	376931405	213362	143.04	1794	1800	1757	2330	1256	1793	1766.63	1.68	-116733	1809	1800	1786	1777	1763	1805	1782	38	537	100	1110	1	1	38356789	675	15.05	1.09	12	0.56	117.00	1609.00	4395	20230616	-59.93	1663	20230425	5.89	2070	-14.93	20240112	1713	2.80	20240201	4395	-59.93	20230616	1663	5.89	20230425	4.07	N	277410	100	38 억	643790	N	N	N	N
37	20240223	131006	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1759	-34	5	-1.90	338696070	191618	128.46	1794	1800	1758	2330	1256	1793	1767.56	1.68	-109651	1809	1800	1786	1777	1763	1805	1782	38	537	100	1110	1	1	38356789	675	15.03	1.09	12	0.50	117.00	1609.00	4395	20230616	-59.98	1663	20230425	5.77	2070	-15.02	20240112	1713	2.69	20240201	4395	-59.98	20230616	1663	5.77	20230425	4.07	N	277410	100	38 억	643790	N	N	N	N
38	20240223	121009	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1762	-31	5	-1.73	267366130	151086	101.29	1794	1800	1760	2330	1256	1793	1769.63	1.68	-84163	1809	1800	1786	1777	1763	1805	1782	38	537	100	1110	1	1	38356789	676	15.06	1.10	12	0.39	117.00	1609.00	4395	20230616	-59.91	1663	20230425	5.95	2070	-14.88	20240112	1713	2.86	20240201	4395	-59.91	20230616	1663	5.95	20230425	4.07	N	277410	100	38 억	643790	N	N	N	N
39	20240223	110956	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1768	-25	5	-1.39	205718161	116124	77.85	1794	1800	1760	2330	1256	1793	1771.54	1.68	-66724	1809	1800	1786	1777	1763	1805	1782	38	537	100	1110	1	1	38356789	678	15.11	1.10	12	0.30	117.00	1609.00	4395	20230616	-59.77	1663	20230425	6.31	2070	-14.59	20240112	1713	3.21	20240201	4395	-59.77	20230616	1663	6.31	20230425	4.07	N	277410	100	38 억	643790	N	N	N	N
40	20240223	101004	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1767	-26	5	-1.45	186130658	105036	70.42	1794	1800	1760	2330	1256	1793	1772.07	1.68	-61897	1809	1800	1786	1777	1763	1805	1782	38	537	100	1110	1	1	38356789	678	15.10	1.10	12	0.27	117.00	1609.00	4395	20230616	-59.80	1663	20230425	6.25	2070	-14.64	20240112	1713	3.15	20240201	4395	-59.80	20230616	1663	6.25	20230425	4.07	N	277410	100	38 억	643790	N	N	N	N
41	20240223	091005	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1777	-16	5	-0.89	43982307	24594	16.49	1794	1800	1775	2330	1256	1793	1788.33	1.68	-13295	1809	1800	1786	1777	1763	1805	1782	38	537	100	1110	1	1	38356789	682	15.19	1.10	12	0.06	117.00	1609.00	4395	20230616	-59.57	1663	20230425	6.86	2070	-14.15	20240112	1713	3.74	20240201	4395	-59.57	20230616	1663	6.86	20230425	4.07	N	277410	100	38 억	643790	N	N	N	N
42	20240222	160952	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1793	9	2	0.50	263050360	147829	63.09	1784	1795	1772	2315	1249	1784	1779.33	1.79	-42862	1820	1801	1791	1772	1762	1797	1768	38	531	100	1100	1	1	38356789	688	15.32	1.11	12	0.39	117.00	1609.00	4395	20230616	-59.20	1663	20230425	7.82	2070	-13.38	20240112	1713	4.67	20240201	4395	-59.20	20230616	1663	7.82	20230425	4.04	N	277410	100	38 억	686652	N	N	N	N
43	20240222	151002	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1778	-6	5	-0.34	229252691	128899	55.01	1784	1795	1772	2315	1249	1784	1778.55	1.79	-39913	1820	1801	1791	1772	1762	1797	1768	38	531	100	1100	1	1	38356789	682	15.20	1.11	12	0.34	117.00	1609.00	4395	20230616	-59.54	1663	20230425	6.92	2070	-14.11	20240112	1713	3.79	20240201	4395	-59.54	20230616	1663	6.92	20230425	4.04	N	277410	100	38 억	686652	N	N	N	N
44	20240222	140959	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1775	-9	5	-0.50	202246543	113693	48.52	1784	1795	1772	2315	1249	1784	1778.88	1.79	-37744	1820	1801	1791	1772	1762	1797	1768	38	531	100	1100	1	1	38356789	681	15.17	1.10	12	0.30	117.00	1609.00	4395	20230616	-59.61	1663	20230425	6.73	2070	-14.25	20240112	1713	3.62	20240201	4395	-59.61	20230616	1663	6.73	20230425	4.04	N	277410	100	38 억	686652	N	N	N	N
45	20240222	130945	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1777	-7	5	-0.39	153613977	86317	36.84	1784	1795	1772	2315	1249	1784	1779.65	1.79	-24921	1820	1801	1791	1772	1762	1797	1768	38	531	100	1100	1	1	38356789	682	15.19	1.10	12	0.23	117.00	1609.00	4395	20230616	-59.57	1663	20230425	6.86	2070	-14.15	20240112	1713	3.74	20240201	4395	-59.57	20230616	1663	6.86	20230425	4.04	N	277410	100	38 억	686652	N	N	N	N
46	20240222	120956	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1779	-5	5	-0.28	137188821	77081	32.90	1784	1795	1772	2315	1249	1784	1779.80	1.79	-18533	1820	1801	1791	1772	1762	1797	1768	38	531	100	1100	1	1	38356789	682	15.21	1.11	12	0.20	117.00	1609.00	4395	20230616	-59.52	1663	20230425	6.98	2070	-14.06	20240112	1713	3.85	20240201	4395	-59.52	20230616	1663	6.98	20230425	4.04	N	277410	100	38 억	686652	N	N	N	N
47	20240222	110955	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1781	-3	5	-0.17	118888581	66800	28.51	1784	1795	1772	2315	1249	1784	1779.77	1.79	-13738	1820	1801	1791	1772	1762	1797	1768	38	531	100	1100	1	1	38356789	683	15.22	1.11	12	0.17	117.00	1609.00	4395	20230616	-59.48	1663	20230425	7.10	2070	-13.96	20240112	1713	3.97	20240201	4395	-59.48	20230616	1663	7.10	20230425	4.04	N	277410	100	38 억	686652	N	N	N	N
48	20240222	100945	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1777	-7	5	-0.39	90445995	50823	21.69	1784	1795	1772	2315	1249	1784	1779.63	1.79	-14925	1820	1801	1791	1772	1762	1797	1768	38	531	100	1100	1	1	38356789	682	15.19	1.10	12	0.13	117.00	1609.00	4395	20230616	-59.57	1663	20230425	6.86	2070	-14.15	20240112	1713	3.74	20240201	4395	-59.57	20230616	1663	6.86	20230425	4.04	N	277410	100	38 억	686652	N	N	N	N
49	20240222	091003	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1785	1	2	0.06	9429137	5262	2.25	1784	1795	1783	2315	1249	1784	1791.93	1.79	-4494	1820	1801	1791	1772	1762	1797	1768	38	531	100	1100	1	1	38356789	685	15.26	1.11	12	0.01	117.00	1609.00	4395	20230616	-59.39	1663	20230425	7.34	2070	-13.77	20240112	1713	4.20	20240201	4395	-59.39	20230616	1663	7.34	20230425	4.04	N	277410	100	38 억	686652	N	N	N	N
50	20240221	160952	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1784	-14	5	-0.78	418125495	233560	104.64	1798	1810	1781	2335	1259	1798	1790.23	1.90	-45420	1842	1819	1806	1783	1770	1813	1777	38	537	100	1110	1	1	38356789	684	15.25	1.11	12	0.61	117.00	1609.00	4395	20230616	-59.41	1663	20230425	7.28	2070	-13.82	20240112	1713	4.14	20240201	4395	-59.41	20230616	1663	7.28	20230425	4.03	N	277410	100	38 억	727216	N	N	N	N
51	20240221	150941	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1783	-15	5	-0.83	393019217	219484	98.34	1798	1810	1781	2335	1259	1798	1790.65	1.90	-42287	1842	1819	1806	1783	1770	1813	1777	38	537	100	1110	1	1	38356789	684	15.24	1.11	12	0.57	117.00	1609.00	4395	20230616	-59.43	1663	20230425	7.22	2070	-13.86	20240112	1713	4.09	20240201	4395	-59.43	20230616	1663	7.22	20230425	4.03	N	277410	100	38 억	727216	N	N	N	N
52	20240221	140942	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1786	-12	5	-0.67	337110479	188152	84.30	1798	1810	1781	2335	1259	1798	1791.69	1.90	-32460	1842	1819	1806	1783	1770	1813	1777	38	537	100	1110	1	1	38356789	685	15.26	1.11	12	0.49	117.00	1609.00	4395	20230616	-59.36	1663	20230425	7.40	2070	-13.72	20240112	1713	4.26	20240201	4395	-59.36	20230616	1663	7.40	20230425	4.03	N	277410	100	38 억	727216	N	N	N	N
53	20240221	130942	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1785	-13	5	-0.72	326660401	182301	81.68	1798	1810	1781	2335	1259	1798	1791.87	1.90	-31944	1842	1819	1806	1783	1770	1813	1777	38	537	100	1110	1	1	38356789	685	15.26	1.11	12	0.48	117.00	1609.00	4395	20230616	-59.39	1663	20230425	7.34	2070	-13.77	20240112	1713	4.20	20240201	4395	-59.39	20230616	1663	7.34	20230425	4.03	N	277410	100	38 억	727216	N	N	N	N
54	20240221	120946	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1788	-10	5	-0.56	187757056	104620	46.87	1798	1810	1787	2335	1259	1798	1794.66	1.90	-19613	1842	1819	1806	1783	1770	1813	1777	38	537	100	1110	1	1	38356789	686	15.28	1.11	12	0.27	117.00	1609.00	4395	20230616	-59.32	1663	20230425	7.52	2070	-13.62	20240112	1713	4.38	20240201	4395	-59.32	20230616	1663	7.52	20230425	4.03	N	277410	100	38 억	727216	N	N	N	N
55	20240221	110951	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1788	-10	5	-0.56	160249167	89244	39.98	1798	1810	1787	2335	1259	1798	1795.63	1.90	-16644	1842	1819	1806	1783	1770	1813	1777	38	537	100	1110	1	1	38356789	686	15.28	1.11	12	0.23	117.00	1609.00	4395	20230616	-59.32	1663	20230425	7.52	2070	-13.62	20240112	1713	4.38	20240201	4395	-59.32	20230616	1663	7.52	20230425	4.03	N	277410	100	38 억	727216	N	N	N	N
56	20240221	100942	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1799	1	2	0.06	104220823	57969	25.97	1798	1810	1794	2335	1259	1798	1797.87	1.90	-12239	1842	1819	1806	1783	1770	1813	1777	38	537	100	1110	1	1	38356789	690	15.38	1.12	12	0.15	117.00	1609.00	4395	20230616	-59.07	1663	20230425	8.18	2070	-13.09	20240112	1713	5.02	20240201	4395	-59.07	20230616	1663	8.18	20230425	4.03	N	277410	100	38 억	727216	N	N	N	N
57	20240221	090942	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1803	5	2	0.28	24480066	13614	6.10	1798	1805	1794	2335	1259	1798	1798.15	1.90	4377	1842	1819	1806	1783	1770	1813	1777	38	537	100	1110	1	1	38356789	692	15.41	1.12	12	0.04	117.00	1609.00	4395	20230616	-58.98	1663	20230425	8.42	2070	-12.90	20240112	1713	5.25	20240201	4395	-58.98	20230616	1663	8.42	20230425	4.03	N	277410	100	38 억	727216	N	N	N	N
58	20240220	160937	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1798	-23	5	-1.26	397660896	220448	101.40	1819	1829	1793	2365	1275	1821	1803.89	2.18	-108115	1856	1838	1820	1802	1784	1829	1793	38	544	100	1120	1	1	38356789	690	15.37	1.12	12	0.57	117.00	1609.00	4395	20230616	-59.09	1663	20230425	8.12	2070	-13.14	20240112	1713	4.96	20240201	4395	-59.09	20230616	1663	8.12	20230425	3.97	N	277410	100	38 억	835888	N	N	N	N
59	20240220	150936	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1799	-22	5	-1.21	373309683	206898	95.17	1819	1829	1793	2365	1275	1821	1804.32	2.18	-103525	1856	1838	1820	1802	1784	1829	1793	38	544	100	1120	1	1	38356789	690	15.38	1.12	12	0.54	117.00	1609.00	4395	20230616	-59.07	1663	20230425	8.18	2070	-13.09	20240112	1713	5.02	20240201	4395	-59.07	20230616	1663	8.18	20230425	3.97	N	277410	100	38 억	835888	N	N	N	N
60	20240220	140934	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1797	-24	5	-1.32	326864167	181036	83.27	1819	1829	1796	2365	1275	1821	1805.52	2.18	-89179	1856	1838	1820	1802	1784	1829	1793	38	544	100	1120	1	1	38356789	689	15.36	1.12	12	0.47	117.00	1609.00	4395	20230616	-59.11	1663	20230425	8.06	2070	-13.19	20240112	1713	4.90	20240201	4395	-59.11	20230616	1663	8.06	20230425	3.97	N	277410	100	38 억	835888	N	N	N	N
61	20240220	130937	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1802	-19	5	-1.04	183192136	101227	46.56	1819	1829	1801	2365	1275	1821	1809.72	2.18	-33847	1856	1838	1820	1802	1784	1829	1793	38	544	100	1120	1	1	38356789	691	15.40	1.12	12	0.26	117.00	1609.00	4395	20230616	-59.00	1663	20230425	8.36	2070	-12.95	20240112	1713	5.20	20240201	4395	-59.00	20230616	1663	8.36	20230425	3.97	N	277410	100	38 억	835888	N	N	N	N
62	20240220	120929	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1810	-11	5	-0.60	136663717	75429	34.69	1819	1829	1805	2365	1275	1821	1811.82	2.18	-14995	1856	1838	1820	1802	1784	1829	1793	38	544	100	1120	1	1	38356789	694	15.47	1.12	12	0.20	117.00	1609.00	4395	20230616	-58.82	1663	20230425	8.84	2070	-12.56	20240112	1713	5.66	20240201	4395	-58.82	20230616	1663	8.84	20230425	3.97	N	277410	100	38 억	835888	N	N	N	N
63	20240220	110932	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1805	-16	5	-0.88	121465054	67018	30.83	1819	1829	1805	2365	1275	1821	1812.42	2.18	-12598	1856	1838	1820	1802	1784	1829	1793	38	544	100	1120	1	1	38356789	692	15.43	1.12	12	0.17	117.00	1609.00	4395	20230616	-58.93	1663	20230425	8.54	2070	-12.80	20240112	1713	5.37	20240201	4395	-58.93	20230616	1663	8.54	20230425	3.97	N	277410	100	38 억	835888	N	N	N	N
64	20240220	100924	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1814	-7	5	-0.38	81061665	44674	20.55	1819	1829	1809	2365	1275	1821	1814.52	2.18	-195	1856	1838	1820	1802	1784	1829	1793	38	544	100	1120	1	1	38356789	696	15.50	1.13	12	0.12	117.00	1609.00	4395	20230616	-58.73	1663	20230425	9.08	2070	-12.37	20240112	1713	5.90	20240201	4395	-58.73	20230616	1663	9.08	20230425	3.97	N	277410	100	38 억	835888	N	N	N	N
65	20240220	090942	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1828	7	2	0.38	30103060	16543	7.61	1819	1829	1810	2365	1275	1821	1819.69	2.18	3832	1856	1838	1820	1802	1784	1829	1793	38	544	100	1120	1	1	38356789	701	15.62	1.14	12	0.04	117.00	1609.00	4395	20230616	-58.41	1663	20230425	9.92	2070	-11.69	20240112	1713	6.71	20240201	4395	-58.41	20230616	1663	9.92	20230425	3.97	N	277410	100	38 억	835888	N	N	N	N
66	20240219	160937	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1821	5	2	0.28	393221593	216402	89.14	1825	1838	1802	2360	1272	1816	1817.09	2.14	17541	1836	1825	1813	1802	1790	1831	1808	38	544	100	1120	1	1	38356789	698	15.56	1.13	12	0.56	117.00	1609.00	4395	20230616	-58.57	1663	20230425	9.50	2070	-12.03	20240112	1713	6.30	20240201	4395	-58.57	20230616	1663	9.50	20230425	3.95	N	277410	100	38 억	819380	N	N	N	N
67	20240219	150941	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1815	-1	5	-0.06	375031547	206395	85.02	1825	1838	1802	2360	1272	1816	1817.06	2.14	16220	1836	1825	1813	1802	1790	1831	1808	38	544	100	1120	1	1	38356789	696	15.51	1.13	12	0.54	117.00	1609.00	4395	20230616	-58.70	1663	20230425	9.14	2070	-12.32	20240112	1713	5.95	20240201	4395	-58.70	20230616	1663	9.14	20230425	3.95	N	277410	100	38 억	819380	N	N	N	N
68	20240219	140941	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1813	-3	5	-0.17	294951300	162206	66.82	1825	1838	1802	2360	1272	1816	1818.37	2.14	-2173	1836	1825	1813	1802	1790	1831	1808	38	544	100	1120	1	1	38356789	695	15.50	1.13	12	0.42	117.00	1609.00	4395	20230616	-58.75	1663	20230425	9.02	2070	-12.42	20240112	1713	5.84	20240201	4395	-58.75	20230616	1663	9.02	20230425	3.95	N	277410	100	38 억	819380	N	N	N	N
69	20240219	130938	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1813	-3	5	-0.17	210894232	115679	47.65	1825	1838	1813	2360	1272	1816	1823.10	2.14	-2413	1836	1825	1813	1802	1790	1831	1808	38	544	100	1120	1	1	38356789	695	15.50	1.13	12	0.30	117.00	1609.00	4395	20230616	-58.75	1663	20230425	9.02	2070	-12.42	20240112	1713	5.84	20240201	4395	-58.75	20230616	1663	9.02	20230425	3.95	N	277410	100	38 억	819380	N	N	N	N
70	20240219	120937	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1816	0	3	0.00	173761636	95224	39.23	1825	1838	1815	2360	1272	1816	1824.77	2.14	-419	1836	1825	1813	1802	1790	1831	1808	38	544	100	1120	1	1	38356789	697	15.52	1.13	12	0.25	117.00	1609.00	4395	20230616	-58.68	1663	20230425	9.20	2070	-12.27	20240112	1713	6.01	20240201	4395	-58.68	20230616	1663	9.20	20230425	3.95	N	277410	100	38 억	819380	N	N	N	N
71	20240219	110935	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1818	2	2	0.11	146608363	80283	33.07	1825	1838	1815	2360	1272	1816	1826.14	2.14	261	1836	1825	1813	1802	1790	1831	1808	38	544	100	1120	1	1	38356789	697	15.54	1.13	12	0.21	117.00	1609.00	4395	20230616	-58.63	1663	20230425	9.32	2070	-12.17	20240112	1713	6.13	20240201	4395	-58.63	20230616	1663	9.32	20230425	3.95	N	277410	100	38 억	819380	N	N	N	N
72	20240219	100931	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1825	9	2	0.50	91225786	49847	20.53	1825	1838	1818	2360	1272	1816	1830.12	2.14	-944	1836	1825	1813	1802	1790	1831	1808	38	544	100	1120	1	1	38356789	700	15.60	1.13	12	0.13	117.00	1609.00	4395	20230616	-58.48	1663	20230425	9.74	2070	-11.84	20240112	1713	6.54	20240201	4395	-58.48	20230616	1663	9.74	20230425	3.95	N	277410	100	38 억	819380	N	N	N	N
73	20240219	090932	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1820	4	2	0.22	9557195	5245	2.16	1825	1829	1818	2360	1272	1816	1822.15	2.14	1179	1836	1825	1813	1802	1790	1831	1808	38	544	100	1120	1	1	38356789	698	15.56	1.13	12	0.01	117.00	1609.00	4395	20230616	-58.59	1663	20230425	9.44	2070	-12.08	20240112	1713	6.25	20240201	4395	-58.59	20230616	1663	9.44	20230425	3.95	N	277410	100	38 억	819380	N	N	N	N
74	20240216	160925	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1816	13	2	0.72	436345075	240970	157.76	1810	1824	1801	2340	1263	1803	1810.76	1.98	61533	1831	1816	1807	1792	1783	1824	1800	38	537	100	1110	1	1	38356789	697	15.52	1.13	12	0.63	117.00	1609.00	4395	20230616	-58.68	1663	20230425	9.20	2070	-12.27	20240112	1713	6.01	20240201	4395	-58.68	20230616	1663	9.20	20230425	4.02	N	277410	100	38 억	757847	N	N	N	N
75	20240216	150932	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1816	13	2	0.72	408229978	225506	147.64	1810	1824	1801	2340	1263	1803	1810.28	1.98	56641	1831	1816	1807	1792	1783	1824	1800	38	537	100	1110	1	1	38356789	697	15.52	1.13	12	0.59	117.00	1609.00	4395	20230616	-58.68	1663	20230425	9.20	2070	-12.27	20240112	1713	6.01	20240201	4395	-58.68	20230616	1663	9.20	20230425	4.02	N	277410	100	38 억	757847	N	N	N	N
76	20240216	140935	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1821	18	2	1.00	357348336	197484	129.29	1810	1824	1801	2340	1263	1803	1809.51	1.98	49021	1831	1816	1807	1792	1783	1824	1800	38	537	100	1110	1	1	38356789	698	15.56	1.13	12	0.51	117.00	1609.00	4395	20230616	-58.57	1663	20230425	9.50	2070	-12.03	20240112	1713	6.30	20240201	4395	-58.57	20230616	1663	9.50	20230425	4.02	N	277410	100	38 억	757847	N	N	N	N
77	20240216	130930	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1816	13	2	0.72	294427592	162922	106.67	1810	1820	1801	2340	1263	1803	1807.17	1.98	33406	1831	1816	1807	1792	1783	1824	1800	38	537	100	1110	1	1	38356789	697	15.52	1.13	12	0.42	117.00	1609.00	4395	20230616	-58.68	1663	20230425	9.20	2070	-12.27	20240112	1713	6.01	20240201	4395	-58.68	20230616	1663	9.20	20230425	4.02	N	277410	100	38 억	757847	N	N	N	N
78	20240216	120933	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1815	12	2	0.67	287621144	159171	104.21	1810	1820	1801	2340	1263	1803	1806.99	1.98	32901	1831	1816	1807	1792	1783	1824	1800	38	537	100	1110	1	1	38356789	696	15.51	1.13	12	0.41	117.00	1609.00	4395	20230616	-58.70	1663	20230425	9.14	2070	-12.32	20240112	1713	5.95	20240201	4395	-58.70	20230616	1663	9.14	20230425	4.02	N	277410	100	38 억	757847	N	N	N	N
79	20240216	110939	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1815	12	2	0.67	248082305	137353	89.93	1810	1820	1801	2340	1263	1803	1806.17	1.98	27163	1831	1816	1807	1792	1783	1824	1800	38	537	100	1110	1	1	38356789	696	15.51	1.13	12	0.36	117.00	1609.00	4395	20230616	-58.70	1663	20230425	9.14	2070	-12.32	20240112	1713	5.95	20240201	4395	-58.70	20230616	1663	9.14	20230425	4.02	N	277410	100	38 억	757847	N	N	N	N
80	20240216	100933	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1807	4	2	0.22	195694611	108403	70.97	1810	1820	1801	2340	1263	1803	1805.25	1.98	9076	1831	1816	1807	1792	1783	1824	1800	38	537	100	1110	1	1	38356789	693	15.44	1.12	12	0.28	117.00	1609.00	4395	20230616	-58.89	1663	20230425	8.66	2070	-12.71	20240112	1713	5.49	20240201	4395	-58.89	20230616	1663	8.66	20230425	4.02	N	277410	100	38 억	757847	N	N	N	N
81	20240216	090925	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1813	10	2	0.55	29589816	16349	10.70	1810	1820	1804	2340	1263	1803	1809.89	1.98	-2540	1831	1816	1807	1792	1783	1824	1800	38	537	100	1110	1	1	38356789	695	15.50	1.13	12	0.04	117.00	1609.00	4395	20230616	-58.75	1663	20230425	9.02	2070	-12.42	20240112	1713	5.84	20240201	4395	-58.75	20230616	1663	9.02	20230425	4.02	N	277410	100	38 억	757847	N	N	N	N
82	20240215	160924	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1803	5	2	0.28	226505640	125290	56.26	1798	1822	1798	2335	1259	1798	1807.85	1.97	3159	1832	1815	1800	1783	1768	1823	1791	38	537	100	1110	1	1	38356789	692	15.41	1.12	12	0.33	117.00	1609.00	4395	20230616	-58.98	1663	20230425	8.42	2070	-12.90	20240112	1713	5.25	20240201	4395	-58.98	20230616	1663	8.42	20230425	4.13	N	277410	100	38 억	754351	N	N	N	N
83	20240215	150930	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1802	4	2	0.22	215117596	118973	53.42	1798	1822	1798	2335	1259	1798	1808.12	1.97	3163	1832	1815	1800	1783	1768	1823	1791	38	537	100	1110	1	1	38356789	691	15.40	1.12	12	0.31	117.00	1609.00	4395	20230616	-59.00	1663	20230425	8.36	2070	-12.95	20240112	1713	5.20	20240201	4395	-59.00	20230616	1663	8.36	20230425	4.13	N	277410	100	38 억	754351	N	N	N	N
84	20240215	140924	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1802	4	2	0.22	164551332	90905	40.82	1798	1822	1798	2335	1259	1798	1810.15	1.97	19806	1832	1815	1800	1783	1768	1823	1791	38	537	100	1110	1	1	38356789	691	15.40	1.12	12	0.24	117.00	1609.00	4395	20230616	-59.00	1663	20230425	8.36	2070	-12.95	20240112	1713	5.20	20240201	4395	-59.00	20230616	1663	8.36	20230425	4.13	N	277410	100	38 억	754351	N	N	N	N
85	20240215	130900	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1805	7	2	0.39	150948101	83363	37.43	1798	1822	1798	2335	1259	1798	1810.73	1.97	22332	1832	1815	1800	1783	1768	1823	1791	38	537	100	1110	1	1	38356789	692	15.43	1.12	12	0.22	117.00	1609.00	4395	20230616	-58.93	1663	20230425	8.54	2070	-12.80	20240112	1713	5.37	20240201	4395	-58.93	20230616	1663	8.54	20230425	4.13	N	277410	100	38 억	754351	N	N	N	N
86	20240215	120924	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1805	7	2	0.39	137398713	75867	34.06	1798	1822	1798	2335	1259	1798	1811.05	1.97	23085	1832	1815	1800	1783	1768	1823	1791	38	537	100	1110	1	1	38356789	692	15.43	1.12	12	0.20	117.00	1609.00	4395	20230616	-58.93	1663	20230425	8.54	2070	-12.80	20240112	1713	5.37	20240201	4395	-58.93	20230616	1663	8.54	20230425	4.13	N	277410	100	38 억	754351	N	N	N	N
87	20240215	110917	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1808	10	2	0.56	120286081	66397	29.81	1798	1822	1798	2335	1259	1798	1811.62	1.97	20366	1832	1815	1800	1783	1768	1823	1791	38	537	100	1110	1	1	38356789	693	15.45	1.12	12	0.17	117.00	1609.00	4395	20230616	-58.86	1663	20230425	8.72	2070	-12.66	20240112	1713	5.55	20240201	4395	-58.86	20230616	1663	8.72	20230425	4.13	N	277410	100	38 억	754351	N	N	N	N
88	20240215	100917	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1818	20	2	1.11	105243407	58098	26.09	1798	1822	1798	2335	1259	1798	1811.48	1.97	23126	1832	1815	1800	1783	1768	1823	1791	38	537	100	1110	1	1	38356789	697	15.54	1.13	12	0.15	117.00	1609.00	4395	20230616	-58.63	1663	20230425	9.32	2070	-12.17	20240112	1713	6.13	20240201	4395	-58.63	20230616	1663	9.32	20230425	4.13	N	277410	100	38 억	754351	N	N	N	N
89	20240215	090920	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1805	7	2	0.39	28189836	15606	7.01	1798	1822	1798	2335	1259	1798	1806.35	1.97	4928	1832	1815	1800	1783	1768	1823	1791	38	537	100	1110	1	1	38356789	692	15.43	1.12	12	0.04	117.00	1609.00	4395	20230616	-58.93	1663	20230425	8.54	2070	-12.80	20240112	1713	5.37	20240201	4395	-58.93	20230616	1663	8.54	20230425	4.13	N	277410	100	38 억	754351	N	N	N	N
90	20240214	160913	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1798	-8	5	-0.44	398479815	221052	103.07	1787	1817	1785	2345	1265	1806	1802.65	1.74	86881	1830	1817	1809	1796	1788	1824	1803	38	539	100	1110	1	1	38356789	690	15.37	1.12	12	0.58	117.00	1609.00	4395	20230616	-59.09	1663	20230425	8.12	2070	-13.14	20240112	1713	4.96	20240201	4395	-59.09	20230616	1663	8.12	20230425	4.13	N	277410	100	38 억	666334	N	N	N	N
91	20240214	150915	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1804	-2	5	-0.11	381425031	211577	98.66	1787	1817	1785	2345	1265	1806	1802.77	1.74	84792	1830	1817	1809	1796	1788	1824	1803	38	539	100	1110	1	1	38356789	692	15.42	1.12	12	0.55	117.00	1609.00	4395	20230616	-58.95	1663	20230425	8.48	2070	-12.85	20240112	1713	5.31	20240201	4395	-58.95	20230616	1663	8.48	20230425	4.13	N	277410	100	38 억	666334	N	N	N	N
92	20240214	140911	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1812	6	2	0.33	297651402	165070	76.97	1787	1817	1785	2345	1265	1806	1803.18	1.74	59476	1830	1817	1809	1796	1788	1824	1803	38	539	100	1110	1	1	38356789	695	15.49	1.13	12	0.43	117.00	1609.00	4395	20230616	-58.77	1663	20230425	8.96	2070	-12.46	20240112	1713	5.78	20240201	4395	-58.77	20230616	1663	8.96	20230425	4.13	N	277410	100	38 억	666334	N	N	N	N
93	20240214	130915	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1814	8	2	0.44	233482203	129585	60.42	1787	1816	1785	2345	1265	1806	1801.77	1.74	53252	1830	1817	1809	1796	1788	1824	1803	38	539	100	1110	1	1	38356789	696	15.50	1.13	12	0.34	117.00	1609.00	4395	20230616	-58.73	1663	20230425	9.08	2070	-12.37	20240112	1713	5.90	20240201	4395	-58.73	20230616	1663	9.08	20230425	4.13	N	277410	100	38 억	666334	N	N	N	N
94	20240214	120907	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1805	-1	5	-0.06	191853498	106606	49.71	1787	1813	1785	2345	1265	1806	1799.65	1.74	44718	1830	1817	1809	1796	1788	1824	1803	38	539	100	1110	1	1	38356789	692	15.43	1.12	12	0.28	117.00	1609.00	4395	20230616	-58.93	1663	20230425	8.54	2070	-12.80	20240112	1713	5.37	20240201	4395	-58.93	20230616	1663	8.54	20230425	4.13	N	277410	100	38 억	666334	N	N	N	N
95	20240214	110912	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1803	-3	5	-0.17	161843730	89965	41.95	1787	1813	1785	2345	1265	1806	1798.96	1.74	41750	1830	1817	1809	1796	1788	1824	1803	38	539	100	1110	1	1	38356789	692	15.41	1.12	12	0.23	117.00	1609.00	4395	20230616	-58.98	1663	20230425	8.42	2070	-12.90	20240112	1713	5.25	20240201	4395	-58.98	20230616	1663	8.42	20230425	4.13	N	277410	100	38 억	666334	N	N	N	N
96	20240214	090904	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1805	-1	5	-0.06	63425641	35332	16.47	1787	1812	1785	2345	1265	1806	1795.13	1.74	17231	1830	1817	1809	1796	1788	1824	1803	38	539	100	1110	1	1	38356789	692	15.43	1.12	12	0.09	117.00	1609.00	4395	20230616	-58.93	1663	20230425	8.54	2070	-12.80	20240112	1713	5.37	20240201	4395	-58.93	20230616	1663	8.54	20230425	4.13	N	277410	100	38 억	666334	N	N	N	N
97	20240213	160902	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1806	5	2	0.28	385677237	212898	78.39	1801	1822	1801	2340	1261	1801	1811.58	1.54	74635	1837	1819	1802	1784	1767	1828	1793	38	539	100	1110	1	1	38356789	693	15.44	1.12	12	0.56	117.00	1609.00	4395	20230616	-58.91	1663	20230425	8.60	2070	-12.75	20240112	1713	5.43	20240201	4395	-58.91	20230616	1663	8.60	20230425	4.16	N	277410	100	38 억	590999	N	N	N	N
98	20240213	150900	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1812	11	2	0.61	373713508	206279	75.96	1801	1822	1801	2340	1261	1801	1811.69	1.54	74385	1837	1819	1802	1784	1767	1828	1793	38	539	100	1110	1	1	38356789	695	15.49	1.13	12	0.54	117.00	1609.00	4395	20230616	-58.77	1663	20230425	8.96	2070	-12.46	20240112	1713	5.78	20240201	4395	-58.77	20230616	1663	8.96	20230425	4.16	N	277410	100	38 억	590999	N	N	N	N
99	20240213	140909	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1810	9	2	0.50	346271749	191113	70.37	1801	1822	1801	2340	1261	1801	1811.87	1.54	75271	1837	1819	1802	1784	1767	1828	1793	38	539	100	1110	1	1	38356789	694	15.47	1.12	12	0.50	117.00	1609.00	4395	20230616	-58.82	1663	20230425	8.84	2070	-12.56	20240112	1713	5.66	20240201	4395	-58.82	20230616	1663	8.84	20230425	4.16	N	277410	100	38 억	590999	N	N	N	N
100	20240213	130858	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1805	4	2	0.22	314708774	173647	63.94	1801	1822	1801	2340	1261	1801	1812.35	1.54	71720	1837	1819	1802	1784	1767	1828	1793	38	539	100	1110	1	1	38356789	692	15.43	1.12	12	0.45	117.00	1609.00	4395	20230616	-58.93	1663	20230425	8.54	2070	-12.80	20240112	1713	5.37	20240201	4395	-58.93	20230616	1663	8.54	20230425	4.16	N	277410	100	38 억	590999	N	N	N	N
101	20240213	120908	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1808	7	2	0.39	293341514	161817	59.58	1801	1822	1801	2340	1261	1801	1812.80	1.54	72143	1837	1819	1802	1784	1767	1828	1793	38	539	100	1110	1	1	38356789	693	15.45	1.12	12	0.42	117.00	1609.00	4395	20230616	-58.86	1663	20230425	8.72	2070	-12.66	20240112	1713	5.55	20240201	4395	-58.86	20230616	1663	8.72	20230425	4.16	N	277410	100	38 억	590999	N	N	N	N
102	20240213	110931	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1813	12	2	0.67	273553761	150869	55.55	1801	1822	1801	2340	1261	1801	1813.19	1.54	70608	1837	1819	1802	1784	1767	1828	1793	38	539	100	1110	1	1	38356789	695	15.50	1.13	12	0.39	117.00	1609.00	4395	20230616	-58.75	1663	20230425	9.02	2070	-12.42	20240112	1713	5.84	20240201	4395	-58.75	20230616	1663	9.02	20230425	4.16	N	277410	100	38 억	590999	N	N	N	N
103	20240213	100747	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1820	19	2	1.05	169849188	93673	34.49	1801	1822	1801	2340	1261	1801	1813.21	1.54	65846	1837	1819	1802	1784	1767	1828	1793	38	539	100	1110	1	1	38356789	698	15.56	1.13	12	0.24	117.00	1609.00	4395	20230616	-58.59	1663	20230425	9.44	2070	-12.08	20240112	1713	6.25	20240201	4395	-58.59	20230616	1663	9.44	20230425	4.16	N	277410	100	38 억	590999	N	N	N	N

43 KiB Raw Blame History

43 KiB

Raw Blame History