KissMeData/043650/price/prices-20240201.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

44 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	160453	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6040	-30	5	-0.49	387544150	63916	65.11	6100	6130	6020	7890	4250	6070	6063.34	0.90	-404	6176	6122	6066	6012	5956	6150	6040	89	1820	500	4490	10	1	17858304	1079	-23.23	0.45	12	0.36	-260.00	13485.00	7240	20230306	-16.57	4790	20231031	26.10	7230	-16.46	20240103	5910	2.20	20240102	7240	-16.57	20230306	4790	26.10	20231031	1.55	N	043650	500	89 억	161100	N	N	N	N
3	20240229	150454	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6080	10	2	0.16	345394360	56949	58.01	6100	6130	6020	7890	4250	6070	6064.98	0.90	-2106	6176	6122	6066	6012	5956	6150	6040	89	1820	500	4490	10	1	17858304	1086	-23.38	0.45	12	0.32	-260.00	13485.00	7240	20230306	-16.02	4790	20231031	26.93	7230	-15.91	20240103	5910	2.88	20240102	7240	-16.02	20230306	4790	26.93	20231031	1.55	N	043650	500	89 억	161100	N	N	N	N
4	20240229	140454	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6080	10	2	0.16	285228310	47016	47.89	6100	6130	6020	7890	4250	6070	6066.62	0.90	-2044	6176	6122	6066	6012	5956	6150	6040	89	1820	500	4490	10	1	17858304	1086	-23.38	0.45	12	0.26	-260.00	13485.00	7240	20230306	-16.02	4790	20231031	26.93	7230	-15.91	20240103	5910	2.88	20240102	7240	-16.02	20230306	4790	26.93	20231031	1.55	N	043650	500	89 억	161100	N	N	N	N
5	20240229	130454	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6050	-20	5	-0.33	238089970	39247	39.98	6100	6130	6020	7890	4250	6070	6066.45	0.90	-2019	6176	6122	6066	6012	5956	6150	6040	89	1820	500	4490	10	1	17858304	1080	-23.27	0.45	12	0.22	-260.00	13485.00	7240	20230306	-16.44	4790	20231031	26.30	7230	-16.32	20240103	5910	2.37	20240102	7240	-16.44	20230306	4790	26.30	20231031	1.55	N	043650	500	89 억	161100	N	N	N	N
6	20240229	120455	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6120	50	2	0.82	184925230	30481	31.05	6100	6130	6020	7890	4250	6070	6066.90	0.90	-916	6176	6122	6066	6012	5956	6150	6040	89	1820	500	4490	10	1	17858304	1093	-23.54	0.45	12	0.17	-260.00	13485.00	7240	20230306	-15.47	4790	20231031	27.77	7230	-15.35	20240103	5910	3.55	20240102	7240	-15.47	20230306	4790	27.77	20231031	1.55	N	043650	500	89 억	161100	N	N	N	N
7	20240229	110455	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6100	30	2	0.49	150113760	24783	25.24	6100	6110	6020	7890	4250	6070	6057.13	0.90	-255	6176	6122	6066	6012	5956	6150	6040	89	1820	500	4490	10	1	17858304	1089	-23.46	0.45	12	0.14	-260.00	13485.00	7240	20230306	-15.75	4790	20231031	27.35	7230	-15.63	20240103	5910	3.21	20240102	7240	-15.75	20230306	4790	27.35	20231031	1.55	N	043650	500	89 억	161100	N	N	N	N
8	20240229	100454	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6060	-10	5	-0.16	110860230	18328	18.67	6100	6100	6020	7890	4250	6070	6048.68	0.90	647	6176	6122	6066	6012	5956	6150	6040	89	1820	500	4490	10	1	17858304	1082	-23.31	0.45	12	0.10	-260.00	13485.00	7240	20230306	-16.30	4790	20231031	26.51	7230	-16.18	20240103	5910	2.54	20240102	7240	-16.30	20230306	4790	26.51	20231031	1.55	N	043650	500	89 억	161100	N	N	N	N
9	20240229	090453	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6060	-10	5	-0.16	24897460	4095	4.17	6100	6100	6040	7890	4250	6070	6079.97	0.90	137	6176	6122	6066	6012	5956	6150	6040	89	1820	500	4490	10	1	17858304	1082	-23.31	0.45	12	0.02	-260.00	13485.00	7240	20230306	-16.30	4790	20231031	26.51	7230	-16.18	20240103	5910	2.54	20240102	7240	-16.30	20230306	4790	26.51	20231031	1.55	N	043650	500	89 억	161100	N	N	N	N
10	20240228	160428	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6070	-20	5	-0.33	585273520	96537	6.11	6050	6120	6010	7910	4270	6090	6062.67	0.86	7287	7143	6616	6343	5816	5543	6480	5680	89	1820	500	4500	10	1	17858304	1084	-23.35	0.45	12	0.54	-260.00	13485.00	7250	20230222	-16.28	4790	20231031	26.72	7230	-16.04	20240103	5910	2.71	20240102	7240	-16.16	20230306	4790	26.72	20231031	1.56	N	043650	500	89 억	153821	N	N	N	N
11	20240228	150428	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6070	-20	5	-0.33	531897990	87729	5.56	6050	6120	6010	7910	4270	6090	6062.97	0.86	6197	7143	6616	6343	5816	5543	6480	5680	89	1820	500	4500	10	1	17858304	1084	-23.35	0.45	12	0.49	-260.00	13485.00	7250	20230222	-16.28	4790	20231031	26.72	7230	-16.04	20240103	5910	2.71	20240102	7240	-16.16	20230306	4790	26.72	20231031	1.56	N	043650	500	89 억	153821	N	N	N	N
12	20240228	140454	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6070	-20	5	-0.33	477930840	78845	4.99	6050	6120	6010	7910	4270	6090	6061.65	0.86	3136	7143	6616	6343	5816	5543	6480	5680	89	1820	500	4500	10	1	17858304	1084	-23.35	0.45	12	0.44	-260.00	13485.00	7250	20230222	-16.28	4790	20231031	26.72	7230	-16.04	20240103	5910	2.71	20240102	7240	-16.16	20230306	4790	26.72	20231031	1.56	N	043650	500	89 억	153821	N	N	N	N
13	20240228	130455	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6070	-20	5	-0.33	446528590	73660	4.67	6050	6120	6010	7910	4270	6090	6062.02	0.86	1306	7143	6616	6343	5816	5543	6480	5680	89	1820	500	4500	10	1	17858304	1084	-23.35	0.45	12	0.41	-260.00	13485.00	7250	20230222	-16.28	4790	20231031	26.72	7230	-16.04	20240103	5910	2.71	20240102	7240	-16.16	20230306	4790	26.72	20231031	1.56	N	043650	500	89 억	153821	N	N	N	N
14	20240228	120456	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6050	-40	5	-0.66	390559680	64400	4.08	6050	6120	6010	7910	4270	6090	6064.59	0.86	2376	7143	6616	6343	5816	5543	6480	5680	89	1820	500	4500	10	1	17858304	1080	-23.27	0.45	12	0.36	-260.00	13485.00	7250	20230222	-16.55	4790	20231031	26.30	7230	-16.32	20240103	5910	2.37	20240102	7240	-16.44	20230306	4790	26.30	20231031	1.56	N	043650	500	89 억	153821	N	N	N	N
15	20240228	110433	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6080	-10	5	-0.16	291986860	48070	3.04	6050	6120	6030	7910	4270	6090	6074.20	0.86	2833	7143	6616	6343	5816	5543	6480	5680	89	1820	500	4500	10	1	17858304	1086	-23.38	0.45	12	0.27	-260.00	13485.00	7250	20230222	-16.14	4790	20231031	26.93	7230	-15.91	20240103	5910	2.88	20240102	7240	-16.02	20230306	4790	26.93	20231031	1.56	N	043650	500	89 억	153821	N	N	N	N
16	20240228	100453	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6080	-10	5	-0.16	228501860	37618	2.38	6050	6120	6030	7910	4270	6090	6074.27	0.86	4304	7143	6616	6343	5816	5543	6480	5680	89	1820	500	4500	10	1	17858304	1086	-23.38	0.45	12	0.21	-260.00	13485.00	7250	20230222	-16.14	4790	20231031	26.93	7230	-15.91	20240103	5910	2.88	20240102	7240	-16.02	20230306	4790	26.93	20231031	1.56	N	043650	500	89 억	153821	N	N	N	N
17	20240228	090454	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6040	-50	5	-0.82	46243800	7643	0.48	6050	6120	6030	7910	4270	6090	6050.48	0.86	2816	7143	6616	6343	5816	5543	6480	5680	89	1820	500	4500	10	1	17858304	1079	-23.23	0.45	12	0.04	-260.00	13485.00	7250	20230222	-16.69	4790	20231031	26.10	7230	-16.46	20240103	5910	2.20	20240102	7240	-16.57	20230306	4790	26.10	20231031	1.56	N	043650	500	89 억	153821	N	N	N	N
18	20240227	160454	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6090	-90	5	-1.46	10232643690	1575389	2232.73	6190	6870	6070	8030	4330	6180	6495.49	0.96	-17502	6253	6216	6153	6116	6053	6235	6135	89	1850	500	4570	10	1	17858304	1088	-23.42	0.45	12	8.82	-260.00	13485.00	7280	20230221	-16.35	4790	20231031	27.14	7230	-15.77	20240103	5910	3.05	20240102	7240	-15.88	20230306	4790	27.14	20231031	1.59	N	043650	500	89 억	171318	N	N	N	N
19	20240227	150455	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6140	-40	5	-0.65	10090526820	1552089	2199.70	6190	6870	6070	8030	4330	6180	6501.26	0.96	-19048	6253	6216	6153	6116	6053	6235	6135	89	1850	500	4570	10	1	17858304	1096	-23.62	0.46	12	8.69	-260.00	13485.00	7280	20230221	-15.66	4790	20231031	28.18	7230	-15.08	20240103	5910	3.89	20240102	7240	-15.19	20230306	4790	28.18	20231031	1.59	N	043650	500	89 억	171318	N	N	N	N
20	20240227	140453	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6130	-50	5	-0.81	9854581570	1513453	2144.95	6190	6870	6070	8030	4330	6180	6511.32	0.96	-18025	6253	6216	6153	6116	6053	6235	6135	89	1850	500	4570	10	1	17858304	1095	-23.58	0.45	12	8.47	-260.00	13485.00	7280	20230221	-15.80	4790	20231031	27.97	7230	-15.21	20240103	5910	3.72	20240102	7240	-15.33	20230306	4790	27.97	20231031	1.59	N	043650	500	89 억	171318	N	N	N	N
21	20240227	130421	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6180	0	3	0.00	9664003450	1482455	2101.01	6190	6870	6070	8030	4330	6180	6518.92	0.96	-17003	6253	6216	6153	6116	6053	6235	6135	89	1850	500	4570	10	1	17858304	1104	-23.77	0.46	12	8.30	-260.00	13485.00	7280	20230221	-15.11	4790	20231031	29.02	7230	-14.52	20240103	5910	4.57	20240102	7240	-14.64	20230306	4790	29.02	20231031	1.59	N	043650	500	89 억	171318	N	N	N	N
22	20240227	120456	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6150	-30	5	-0.49	9573396020	1467761	2080.19	6190	6870	6070	8030	4330	6180	6522.45	0.96	-15087	6253	6216	6153	6116	6053	6235	6135	89	1850	500	4570	10	1	17858304	1098	-23.65	0.46	12	8.22	-260.00	13485.00	7280	20230221	-15.52	4790	20231031	28.39	7230	-14.94	20240103	5910	4.06	20240102	7240	-15.06	20230306	4790	28.39	20231031	1.59	N	043650	500	89 억	171318	N	N	N	N
23	20240227	110454	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6180	0	3	0.00	9099730220	1390772	1971.08	6190	6870	6070	8030	4330	6180	6542.93	0.96	-17366	6253	6216	6153	6116	6053	6235	6135	89	1850	500	4570	10	1	17858304	1104	-23.77	0.46	12	7.79	-260.00	13485.00	7280	20230221	-15.11	4790	20231031	29.02	7230	-14.52	20240103	5910	4.57	20240102	7240	-14.64	20230306	4790	29.02	20231031	1.59	N	043650	500	89 억	171318	N	N	N	N
24	20240227	100451	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6400	220	2	3.56	623450080	99557	141.10	6190	6450	6070	8030	4330	6180	6262.24	0.96	-3659	6253	6216	6153	6116	6053	6235	6135	89	1850	500	4570	10	1	17858304	1143	-24.62	0.47	12	0.56	-260.00	13485.00	7280	20230221	-12.09	4790	20231031	33.61	7230	-11.48	20240103	5910	8.29	20240102	7240	-11.60	20230306	4790	33.61	20231031	1.59	N	043650	500	89 억	171318	N	N	N	N
25	20240227	090453	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6150	-30	5	-0.49	16661070	2698	3.82	6190	6190	6130	8030	4330	6180	6175.34	0.96	-2135	6253	6216	6153	6116	6053	6235	6135	89	1850	500	4570	10	1	17858304	1098	-23.65	0.46	12	0.02	-260.00	13485.00	7280	20230221	-15.52	4790	20231031	28.39	7230	-14.94	20240103	5910	4.06	20240102	7240	-15.06	20230306	4790	28.39	20231031	1.59	N	043650	500	89 억	171318	N	N	N	N
26	20240226	160452	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6180	40	2	0.65	402300370	65538	36.35	6140	6190	6090	7980	4300	6140	6138.41	0.98	-3621	6500	6320	6210	6030	5920	6265	5975	89	1840	500	4540	10	1	17858304	1104	-23.77	0.46	12	0.37	-260.00	13485.00	7840	20230220	-21.17	4790	20231031	29.02	7230	-14.52	20240103	5910	4.57	20240102	7240	-14.64	20230306	4790	29.02	20231031	1.55	N	043650	500	89 억	174928	N	N	N	N
27	20240226	150451	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6170	30	2	0.49	393849470	64169	35.59	6140	6190	6090	7980	4300	6140	6137.69	0.98	-3609	6500	6320	6210	6030	5920	6265	5975	89	1840	500	4540	10	1	17858304	1102	-23.73	0.46	12	0.36	-260.00	13485.00	7840	20230220	-21.30	4790	20231031	28.81	7230	-14.66	20240103	5910	4.40	20240102	7240	-14.78	20230306	4790	28.81	20231031	1.55	N	043650	500	89 억	174928	N	N	N	N
28	20240226	140451	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6170	30	2	0.49	329595000	53732	29.80	6140	6190	6090	7980	4300	6140	6134.05	0.98	-3426	6500	6320	6210	6030	5920	6265	5975	89	1840	500	4540	10	1	17858304	1102	-23.73	0.46	12	0.30	-260.00	13485.00	7840	20230220	-21.30	4790	20231031	28.81	7230	-14.66	20240103	5910	4.40	20240102	7240	-14.78	20230306	4790	28.81	20231031	1.55	N	043650	500	89 억	174928	N	N	N	N
29	20240226	130450	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6150	10	2	0.16	317898810	51833	28.75	6140	6190	6090	7980	4300	6140	6133.14	0.98	-3350	6500	6320	6210	6030	5920	6265	5975	89	1840	500	4540	10	1	17858304	1098	-23.65	0.46	12	0.29	-260.00	13485.00	7840	20230220	-21.56	4790	20231031	28.39	7230	-14.94	20240103	5910	4.06	20240102	7240	-15.06	20230306	4790	28.39	20231031	1.55	N	043650	500	89 억	174928	N	N	N	N
30	20240226	120448	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6110	-30	5	-0.49	292412510	47678	26.44	6140	6190	6090	7980	4300	6140	6133.07	0.98	-2797	6500	6320	6210	6030	5920	6265	5975	89	1840	500	4540	10	1	17858304	1091	-23.50	0.45	12	0.27	-260.00	13485.00	7840	20230220	-22.07	4790	20231031	27.56	7230	-15.49	20240103	5910	3.38	20240102	7240	-15.61	20230306	4790	27.56	20231031	1.55	N	043650	500	89 억	174928	N	N	N	N
31	20240226	110447	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6130	-10	5	-0.16	237933320	38752	21.49	6140	6190	6100	7980	4300	6140	6139.90	0.98	-1951	6500	6320	6210	6030	5920	6265	5975	89	1840	500	4540	10	1	17858304	1095	-23.58	0.45	12	0.22	-260.00	13485.00	7840	20230220	-21.81	4790	20231031	27.97	7230	-15.21	20240103	5910	3.72	20240102	7240	-15.33	20230306	4790	27.97	20231031	1.55	N	043650	500	89 억	174928	N	N	N	N
32	20240226	100445	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6170	30	2	0.49	148309280	24135	13.39	6140	6190	6100	7980	4300	6140	6144.99	0.98	-4103	6500	6320	6210	6030	5920	6265	5975	89	1840	500	4540	10	1	17858304	1102	-23.73	0.46	12	0.14	-260.00	13485.00	7840	20230220	-21.30	4790	20231031	28.81	7230	-14.66	20240103	5910	4.40	20240102	7240	-14.78	20230306	4790	28.81	20231031	1.55	N	043650	500	89 억	174928	N	N	N	N
33	20240226	090444	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6140	0	3	0.00	35824720	5835	3.24	6140	6150	6120	7980	4300	6140	6139.63	0.98	-2800	6500	6320	6210	6030	5920	6265	5975	89	1840	500	4540	10	1	17858304	1096	-23.62	0.46	12	0.03	-260.00	13485.00	7840	20230220	-21.68	4790	20231031	28.18	7230	-15.08	20240103	5910	3.89	20240102	7240	-15.19	20230306	4790	28.18	20231031	1.55	N	043650	500	89 억	174928	N	N	N	N
34	20240223	160447	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6140	-250	5	-3.91	1114734710	180182	122.45	6390	6390	6100	8300	4480	6390	6186.69	0.95	4742	6790	6590	6480	6280	6170	6535	6225	89	1910	500	4720	10	1	17858304	1096	-23.62	0.46	12	1.01	-260.00	13485.00	7840	20230220	-21.68	4790	20231031	28.18	7230	-15.08	20240103	5910	3.89	20240102	7240	-15.19	20230306	4790	28.18	20231031	1.56	N	043650	500	89 억	169988	N	N	N	N
35	20240223	150443	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6110	-280	5	-4.38	1057809980	170900	116.14	6390	6390	6100	8300	4480	6390	6189.56	0.95	3714	6790	6590	6480	6280	6170	6535	6225	89	1910	500	4720	10	1	17858304	1091	-23.50	0.45	12	0.96	-260.00	13485.00	7840	20230220	-22.07	4790	20231031	27.56	7230	-15.49	20240103	5910	3.38	20240102	7240	-15.61	20230306	4790	27.56	20231031	1.56	N	043650	500	89 억	169988	N	N	N	N
36	20240223	140445	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6150	-240	5	-3.76	879223960	141744	96.33	6390	6390	6140	8300	4480	6390	6202.81	0.95	7444	6790	6590	6480	6280	6170	6535	6225	89	1910	500	4720	10	1	17858304	1098	-23.65	0.46	12	0.79	-260.00	13485.00	7840	20230220	-21.56	4790	20231031	28.39	7230	-14.94	20240103	5910	4.06	20240102	7240	-15.06	20230306	4790	28.39	20231031	1.56	N	043650	500	89 억	169988	N	N	N	N
37	20240223	130443	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6170	-220	5	-3.44	777692590	125261	85.13	6390	6390	6160	8300	4480	6390	6208.48	0.95	10058	6790	6590	6480	6280	6170	6535	6225	89	1910	500	4720	10	1	17858304	1102	-23.73	0.46	12	0.70	-260.00	13485.00	7840	20230220	-21.30	4790	20231031	28.81	7230	-14.66	20240103	5910	4.40	20240102	7240	-14.78	20230306	4790	28.81	20231031	1.56	N	043650	500	89 억	169988	N	N	N	N
38	20240223	120443	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6170	-220	5	-3.44	719760720	115876	78.75	6390	6390	6160	8300	4480	6390	6211.37	0.95	14505	6790	6590	6480	6280	6170	6535	6225	89	1910	500	4720	10	1	17858304	1102	-23.73	0.46	12	0.65	-260.00	13485.00	7840	20230220	-21.30	4790	20231031	28.81	7230	-14.66	20240103	5910	4.40	20240102	7240	-14.78	20230306	4790	28.81	20231031	1.56	N	043650	500	89 억	169988	N	N	N	N
39	20240223	110441	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6220	-170	5	-2.66	613591180	98708	67.08	6390	6390	6170	8300	4480	6390	6216.10	0.95	15208	6790	6590	6480	6280	6170	6535	6225	89	1910	500	4720	10	1	17858304	1111	-23.92	0.46	12	0.55	-260.00	13485.00	7840	20230220	-20.66	4790	20231031	29.85	7230	-13.97	20240103	5910	5.25	20240102	7240	-14.09	20230306	4790	29.85	20231031	1.56	N	043650	500	89 억	169988	N	N	N	N
40	20240223	100439	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6190	-200	5	-3.13	530512760	85314	57.98	6390	6390	6170	8300	4480	6390	6218.21	0.95	14288	6790	6590	6480	6280	6170	6535	6225	89	1910	500	4720	10	1	17858304	1105	-23.81	0.46	12	0.48	-260.00	13485.00	7840	20230220	-21.05	4790	20231031	29.23	7230	-14.38	20240103	5910	4.74	20240102	7240	-14.50	20230306	4790	29.23	20231031	1.56	N	043650	500	89 억	169988	N	N	N	N
41	20240223	090442	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6280	-110	5	-1.72	71544500	11405	7.75	6390	6390	6200	8300	4480	6390	6272.36	0.95	1697	6790	6590	6480	6280	6170	6535	6225	89	1910	500	4720	10	1	17858304	1122	-24.15	0.47	12	0.06	-260.00	13485.00	7840	20230220	-19.90	4790	20231031	31.11	7230	-13.14	20240103	5910	6.26	20240102	7240	-13.26	20230306	4790	31.11	20231031	1.56	N	043650	500	89 억	169988	N	N	N	N
42	20240222	160435	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6390	-60	5	-0.93	950346330	145549	213.37	6630	6680	6370	8380	4520	6450	6529.39	1.01	-10571	6616	6532	6466	6382	6316	6500	6350	89	1930	500	4770	10	1	17858304	1141	-24.58	0.47	12	0.82	-260.00	13485.00	7840	20230220	-18.49	4790	20231031	33.40	7230	-11.62	20240103	5910	8.12	20240102	7250	-11.86	20230222	4790	33.40	20231031	1.53	N	043650	500	89 억	180534	N	N	N	N
43	20240222	150443	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6410	-40	5	-0.62	922232810	141151	206.92	6630	6680	6370	8380	4520	6450	6533.66	1.01	-10831	6616	6532	6466	6382	6316	6500	6350	89	1930	500	4770	10	1	17858304	1145	-24.65	0.48	12	0.79	-260.00	13485.00	7840	20230220	-18.24	4790	20231031	33.82	7230	-11.34	20240103	5910	8.46	20240102	7250	-11.59	20230222	4790	33.82	20231031	1.53	N	043650	500	89 억	180534	N	N	N	N
44	20240222	140441	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6410	-40	5	-0.62	840321460	128338	188.14	6630	6680	6410	8380	4520	6450	6547.72	1.01	-8910	6616	6532	6466	6382	6316	6500	6350	89	1930	500	4770	10	1	17858304	1145	-24.65	0.48	12	0.72	-260.00	13485.00	7840	20230220	-18.24	4790	20231031	33.82	7230	-11.34	20240103	5910	8.46	20240102	7250	-11.59	20230222	4790	33.82	20231031	1.53	N	043650	500	89 억	180534	N	N	N	N
45	20240222	130433	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6430	-20	5	-0.31	764611060	116540	170.84	6630	6680	6420	8380	4520	6450	6560.93	1.01	-7745	6616	6532	6466	6382	6316	6500	6350	89	1930	500	4770	10	1	17858304	1148	-24.73	0.48	12	0.65	-260.00	13485.00	7840	20230220	-17.98	4790	20231031	34.24	7230	-11.07	20240103	5910	8.80	20240102	7250	-11.31	20230222	4790	34.24	20231031	1.53	N	043650	500	89 억	180534	N	N	N	N
46	20240222	120439	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6480	30	2	0.47	715649570	108939	159.70	6630	6680	6430	8380	4520	6450	6569.27	1.01	-5328	6616	6532	6466	6382	6316	6500	6350	89	1930	500	4770	10	1	17858304	1157	-24.92	0.48	12	0.61	-260.00	13485.00	7840	20230220	-17.35	4790	20231031	35.28	7230	-10.37	20240103	5910	9.64	20240102	7250	-10.62	20230222	4790	35.28	20231031	1.53	N	043650	500	89 억	180534	N	N	N	N
47	20240222	110436	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6520	70	2	1.09	669235440	101760	149.18	6630	6680	6430	8380	4520	6450	6576.61	1.01	-5318	6616	6532	6466	6382	6316	6500	6350	89	1930	500	4770	10	1	17858304	1164	-25.08	0.48	12	0.57	-260.00	13485.00	7840	20230220	-16.84	4790	20231031	36.12	7230	-9.82	20240103	5910	10.32	20240102	7250	-10.07	20230222	4790	36.12	20231031	1.53	N	043650	500	89 억	180534	N	N	N	N
48	20240222	100432	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6460	10	2	0.16	596955800	90643	132.88	6630	6680	6430	8380	4520	6450	6585.79	1.01	-8316	6616	6532	6466	6382	6316	6500	6350	89	1930	500	4770	10	1	17858304	1154	-24.85	0.48	12	0.51	-260.00	13485.00	7840	20230220	-17.60	4790	20231031	34.86	7230	-10.65	20240103	5910	9.31	20240102	7250	-10.90	20230222	4790	34.86	20231031	1.53	N	043650	500	89 억	180534	N	N	N	N
49	20240222	090440	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6600	150	2	2.33	200639480	30283	44.39	6630	6680	6580	8380	4520	6450	6625.48	1.01	-2424	6616	6532	6466	6382	6316	6500	6350	89	1930	500	4770	10	1	17858304	1179	-25.38	0.49	12	0.17	-260.00	13485.00	7840	20230220	-15.82	4790	20231031	37.79	7230	-8.71	20240103	5910	11.68	20240102	7250	-8.97	20230222	4790	37.79	20231031	1.53	N	043650	500	89 억	180534	N	N	N	N
50	20240221	160437	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6450	20	2	0.31	336299470	52268	65.81	6480	6550	6400	8350	4510	6430	6433.77	1.04	-6016	6663	6546	6473	6356	6283	6510	6320	89	1920	500	4750	10	1	17858304	1152	-24.81	0.48	12	0.29	-260.00	13485.00	7840	20230220	-17.73	4790	20231031	34.66	7230	-10.79	20240103	5910	9.14	20240102	7280	-11.40	20230221	4790	34.66	20231031	1.62	N	043650	500	89 억	186373	N	N	N	N
51	20240221	150433	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6410	-20	5	-0.31	294575180	45785	57.64	6480	6550	6400	8350	4510	6430	6433.91	1.04	-5399	6663	6546	6473	6356	6283	6510	6320	89	1920	500	4750	10	1	17858304	1145	-24.65	0.48	12	0.26	-260.00	13485.00	7840	20230220	-18.24	4790	20231031	33.82	7230	-11.34	20240103	5910	8.46	20240102	7280	-11.95	20230221	4790	33.82	20231031	1.62	N	043650	500	89 억	186373	N	N	N	N
52	20240221	140434	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6430	0	3	0.00	262253960	40750	51.30	6480	6550	6400	8350	4510	6430	6435.74	1.04	-4364	6663	6546	6473	6356	6283	6510	6320	89	1920	500	4750	10	1	17858304	1148	-24.73	0.48	12	0.23	-260.00	13485.00	7840	20230220	-17.98	4790	20231031	34.24	7230	-11.07	20240103	5910	8.80	20240102	7280	-11.68	20230221	4790	34.24	20231031	1.62	N	043650	500	89 억	186373	N	N	N	N
53	20240221	130435	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6420	-10	5	-0.16	236106840	36674	46.17	6480	6550	6400	8350	4510	6430	6438.08	1.04	-4208	6663	6546	6473	6356	6283	6510	6320	89	1920	500	4750	10	1	17858304	1147	-24.69	0.48	12	0.21	-260.00	13485.00	7840	20230220	-18.11	4790	20231031	34.03	7230	-11.20	20240103	5910	8.63	20240102	7280	-11.81	20230221	4790	34.03	20231031	1.62	N	043650	500	89 억	186373	N	N	N	N
54	20240221	120435	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6420	-10	5	-0.16	211596360	32850	41.36	6480	6550	6400	8350	4510	6430	6441.43	1.04	-4125	6663	6546	6473	6356	6283	6510	6320	89	1920	500	4750	10	1	17858304	1147	-24.69	0.48	12	0.18	-260.00	13485.00	7840	20230220	-18.11	4790	20231031	34.03	7230	-11.20	20240103	5910	8.63	20240102	7280	-11.81	20230221	4790	34.03	20231031	1.62	N	043650	500	89 억	186373	N	N	N	N
55	20240221	110437	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6440	10	2	0.16	170882340	26512	33.38	6480	6550	6410	8350	4510	6430	6445.71	1.04	-2539	6663	6546	6473	6356	6283	6510	6320	89	1920	500	4750	10	1	17858304	1150	-24.77	0.48	12	0.15	-260.00	13485.00	7840	20230220	-17.86	4790	20231031	34.45	7230	-10.93	20240103	5910	8.97	20240102	7280	-11.54	20230221	4790	34.45	20231031	1.62	N	043650	500	89 억	186373	N	N	N	N
56	20240221	100432	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6410	-20	5	-0.31	152609030	23674	29.81	6480	6550	6410	8350	4510	6430	6446.55	1.04	-1990	6663	6546	6473	6356	6283	6510	6320	89	1920	500	4750	10	1	17858304	1145	-24.65	0.48	12	0.13	-260.00	13485.00	7840	20230220	-18.24	4790	20231031	33.82	7230	-11.34	20240103	5910	8.46	20240102	7280	-11.95	20230221	4790	33.82	20231031	1.62	N	043650	500	89 억	186373	N	N	N	N
57	20240221	090432	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6510	80	2	1.24	43195490	6660	8.38	6480	6550	6450	8350	4510	6430	6489.42	1.04	36	6663	6546	6473	6356	6283	6510	6320	89	1920	500	4750	10	1	17858304	1163	-25.04	0.48	12	0.04	-260.00	13485.00	7840	20230220	-16.96	4790	20231031	35.91	7230	-9.96	20240103	5910	10.15	20240102	7280	-10.58	20230221	4790	35.91	20231031	1.62	N	043650	500	89 억	186373	N	N	N	N
58	20240220	160428	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6430	-100	5	-1.53	513392020	79298	96.13	6510	6590	6400	8480	4580	6530	6474.43	1.11	-11982	6623	6576	6523	6476	6423	6550	6450	89	1950	500	4830	10	1	17858304	1148	-24.73	0.48	12	0.44	-260.00	13485.00	7840	20230220	-17.98	4790	20231031	34.24	7230	-11.07	20240103	5910	8.80	20240102	7840	-17.98	20230220	4790	34.24	20231031	1.70	N	043650	500	89 억	198427	N	N	N	N
59	20240220	150430	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6440	-90	5	-1.38	456153040	70388	85.33	6510	6590	6420	8480	4580	6530	6480.55	1.11	-12861	6623	6576	6523	6476	6423	6550	6450	89	1950	500	4830	10	1	17858304	1150	-24.77	0.48	12	0.39	-260.00	13485.00	7840	20230220	-17.86	4790	20231031	34.45	7230	-10.93	20240103	5910	8.97	20240102	7840	-17.86	20230220	4790	34.45	20231031	1.70	N	043650	500	89 억	198427	N	N	N	N
60	20240220	140431	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6460	-70	5	-1.07	350989160	54063	65.54	6510	6590	6450	8480	4580	6530	6492.22	1.11	-10817	6623	6576	6523	6476	6423	6550	6450	89	1950	500	4830	10	1	17858304	1154	-24.85	0.48	12	0.30	-260.00	13485.00	7840	20230220	-17.60	4790	20231031	34.86	7230	-10.65	20240103	5910	9.31	20240102	7840	-17.60	20230220	4790	34.86	20231031	1.70	N	043650	500	89 억	198427	N	N	N	N
61	20240220	130432	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6490	-40	5	-0.61	319189310	49148	59.58	6510	6590	6450	8480	4580	6530	6494.45	1.11	-10308	6623	6576	6523	6476	6423	6550	6450	89	1950	500	4830	10	1	17858304	1159	-24.96	0.48	12	0.28	-260.00	13485.00	7840	20230220	-17.22	4790	20231031	35.49	7230	-10.24	20240103	5910	9.81	20240102	7840	-17.22	20230220	4790	35.49	20231031	1.70	N	043650	500	89 억	198427	N	N	N	N
62	20240220	120429	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6470	-60	5	-0.92	245896130	37810	45.84	6510	6590	6460	8480	4580	6530	6503.47	1.11	-9708	6623	6576	6523	6476	6423	6550	6450	89	1950	500	4830	10	1	17858304	1155	-24.88	0.48	12	0.21	-260.00	13485.00	7840	20230220	-17.47	4790	20231031	35.07	7230	-10.51	20240103	5910	9.48	20240102	7840	-17.47	20230220	4790	35.07	20231031	1.70	N	043650	500	89 억	198427	N	N	N	N
63	20240220	110429	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6490	-40	5	-0.61	174241710	26742	32.42	6510	6590	6480	8480	4580	6530	6515.66	1.11	-6664	6623	6576	6523	6476	6423	6550	6450	89	1950	500	4830	10	1	17858304	1159	-24.96	0.48	12	0.15	-260.00	13485.00	7840	20230220	-17.22	4790	20231031	35.49	7230	-10.24	20240103	5910	9.81	20240102	7840	-17.22	20230220	4790	35.49	20231031	1.70	N	043650	500	89 억	198427	N	N	N	N
64	20240220	100420	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6510	-20	5	-0.31	124794100	19133	23.19	6510	6590	6480	8480	4580	6530	6522.45	1.11	-3697	6623	6576	6523	6476	6423	6550	6450	89	1950	500	4830	10	1	17858304	1163	-25.04	0.48	12	0.11	-260.00	13485.00	7840	20230220	-16.96	4790	20231031	35.91	7230	-9.96	20240103	5910	10.15	20240102	7840	-16.96	20230220	4790	35.91	20231031	1.70	N	043650	500	89 억	198427	N	N	N	N
65	20240220	090431	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6560	30	2	0.46	5519380	845	1.02	6510	6560	6510	8480	4580	6530	6531.81	1.11	704	6623	6576	6523	6476	6423	6550	6450	89	1950	500	4830	10	1	17858304	1172	-25.23	0.49	12	0.00	-260.00	13485.00	7840	20230220	-16.33	4790	20231031	36.95	7230	-9.27	20240103	5910	11.00	20240102	7840	-16.33	20230220	4790	36.95	20231031	1.70	N	043650	500	89 억	198427	N	N	N	N
66	20240219	160431	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6530	-10	5	-0.15	536257580	82466	58.92	6540	6570	6470	8500	4580	6540	6502.76	1.01	17621	6793	6666	6583	6456	6373	6625	6415	89	1960	500	4830	10	1	17858304	1166	-25.12	0.48	12	0.46	-260.00	13485.00	7840	20230220	-16.71	4790	20231031	36.33	7230	-9.68	20240103	5910	10.49	20240102	7840	-16.71	20230220	4790	36.33	20231031	1.57	N	043650	500	89 억	180806	N	N	N	N
67	20240219	150433	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6540	0	3	0.00	498749790	76711	54.81	6540	6570	6470	8500	4580	6540	6501.67	1.01	17815	6793	6666	6583	6456	6373	6625	6415	89	1960	500	4830	10	1	17858304	1168	-25.15	0.48	12	0.43	-260.00	13485.00	7840	20230220	-16.58	4790	20231031	36.53	7230	-9.54	20240103	5910	10.66	20240102	7840	-16.58	20230220	4790	36.53	20231031	1.57	N	043650	500	89 억	180806	N	N	N	N
68	20240219	140433	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6500	-40	5	-0.61	454137960	69857	49.91	6540	6570	6470	8500	4580	6540	6500.97	1.01	16407	6793	6666	6583	6456	6373	6625	6415	89	1960	500	4830	10	1	17858304	1161	-25.00	0.48	12	0.39	-260.00	13485.00	7840	20230220	-17.09	4790	20231031	35.70	7230	-10.10	20240103	5910	9.98	20240102	7840	-17.09	20230220	4790	35.70	20231031	1.57	N	043650	500	89 억	180806	N	N	N	N
69	20240219	130432	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6500	-40	5	-0.61	389960220	59977	42.85	6540	6570	6470	8500	4580	6540	6501.83	1.01	15177	6793	6666	6583	6456	6373	6625	6415	89	1960	500	4830	10	1	17858304	1161	-25.00	0.48	12	0.34	-260.00	13485.00	7840	20230220	-17.09	4790	20231031	35.70	7230	-10.10	20240103	5910	9.98	20240102	7840	-17.09	20230220	4790	35.70	20231031	1.57	N	043650	500	89 억	180806	N	N	N	N
70	20240219	120432	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6500	-40	5	-0.61	369797850	56871	40.64	6540	6570	6470	8500	4580	6540	6502.40	1.01	15252	6793	6666	6583	6456	6373	6625	6415	89	1960	500	4830	10	1	17858304	1161	-25.00	0.48	12	0.32	-260.00	13485.00	7840	20230220	-17.09	4790	20231031	35.70	7230	-10.10	20240103	5910	9.98	20240102	7840	-17.09	20230220	4790	35.70	20231031	1.57	N	043650	500	89 억	180806	N	N	N	N
71	20240219	110431	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6480	-60	5	-0.92	332749200	51161	36.56	6540	6570	6470	8500	4580	6540	6503.96	1.01	14107	6793	6666	6583	6456	6373	6625	6415	89	1960	500	4830	10	1	17858304	1157	-24.92	0.48	12	0.29	-260.00	13485.00	7840	20230220	-17.35	4790	20231031	35.28	7230	-10.37	20240103	5910	9.64	20240102	7840	-17.35	20230220	4790	35.28	20231031	1.57	N	043650	500	89 억	180806	N	N	N	N
72	20240219	100428	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6510	-30	5	-0.46	190607280	29240	20.89	6540	6570	6500	8500	4580	6540	6518.72	1.01	9490	6793	6666	6583	6456	6373	6625	6415	89	1960	500	4830	10	1	17858304	1163	-25.04	0.48	12	0.16	-260.00	13485.00	7840	20230220	-16.96	4790	20231031	35.91	7230	-9.96	20240103	5910	10.15	20240102	7840	-16.96	20230220	4790	35.91	20231031	1.57	N	043650	500	89 억	180806	N	N	N	N
73	20240219	090429	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6540	0	3	0.00	21820380	3337	2.38	6540	6570	6530	8500	4580	6540	6538.92	1.01	318	6793	6666	6583	6456	6373	6625	6415	89	1960	500	4830	10	1	17858304	1168	-25.15	0.48	12	0.02	-260.00	13485.00	7840	20230220	-16.58	4790	20231031	36.53	7230	-9.54	20240103	5910	10.66	20240102	7840	-16.58	20230220	4790	36.53	20231031	1.57	N	043650	500	89 억	180806	N	N	N	N
74	20240216	160427	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6540	-140	5	-2.10	909803330	138917	48.95	6650	6710	6500	8680	4680	6680	6549.25	0.91	18382	6893	6786	6653	6546	6413	6720	6480	89	2000	500	4940	10	1	17858304	1168	-25.15	0.48	12	0.78	-260.00	13485.00	7840	20230220	-16.58	4790	20231031	36.53	7230	-9.54	20240103	5910	10.66	20240102	7840	-16.58	20230220	4790	36.53	20231031	1.53	N	043650	500	89 억	162424	N	N	N	N
75	20240216	150429	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6550	-130	5	-1.95	858373650	131062	46.18	6650	6710	6500	8680	4680	6680	6549.36	0.91	18389	6893	6786	6653	6546	6413	6720	6480	89	2000	500	4940	10	1	17858304	1170	-25.19	0.49	12	0.73	-260.00	13485.00	7840	20230220	-16.45	4790	20231031	36.74	7230	-9.41	20240103	5910	10.83	20240102	7840	-16.45	20230220	4790	36.74	20231031	1.53	N	043650	500	89 억	162424	N	N	N	N
76	20240216	140432	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6520	-160	5	-2.40	759699050	115952	40.86	6650	6710	6500	8680	4680	6680	6551.83	0.91	13752	6893	6786	6653	6546	6413	6720	6480	89	2000	500	4940	10	1	17858304	1164	-25.08	0.48	12	0.65	-260.00	13485.00	7840	20230220	-16.84	4790	20231031	36.12	7230	-9.82	20240103	5910	10.32	20240102	7840	-16.84	20230220	4790	36.12	20231031	1.53	N	043650	500	89 억	162424	N	N	N	N
77	20240216	130427	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6540	-140	5	-2.10	690871980	105423	37.15	6650	6710	6500	8680	4680	6680	6553.32	0.91	9899	6893	6786	6653	6546	6413	6720	6480	89	2000	500	4940	10	1	17858304	1168	-25.15	0.48	12	0.59	-260.00	13485.00	7840	20230220	-16.58	4790	20231031	36.53	7230	-9.54	20240103	5910	10.66	20240102	7840	-16.58	20230220	4790	36.53	20231031	1.53	N	043650	500	89 억	162424	N	N	N	N
78	20240216	120429	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6600	-80	5	-1.20	589636350	89968	31.70	6650	6710	6500	8680	4680	6680	6553.83	0.91	6278	6893	6786	6653	6546	6413	6720	6480	89	2000	500	4940	10	1	17858304	1179	-25.38	0.49	12	0.50	-260.00	13485.00	7840	20230220	-15.82	4790	20231031	37.79	7230	-8.71	20240103	5910	11.68	20240102	7840	-15.82	20230220	4790	37.79	20231031	1.53	N	043650	500	89 억	162424	N	N	N	N
79	20240216	110429	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6550	-130	5	-1.95	517458180	78981	27.83	6650	6710	6500	8680	4680	6680	6551.66	0.91	5379	6893	6786	6653	6546	6413	6720	6480	89	2000	500	4940	10	1	17858304	1170	-25.19	0.49	12	0.44	-260.00	13485.00	7840	20230220	-16.45	4790	20231031	36.74	7230	-9.41	20240103	5910	10.83	20240102	7840	-16.45	20230220	4790	36.74	20231031	1.53	N	043650	500	89 억	162424	N	N	N	N
80	20240216	100427	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6500	-180	5	-2.69	471662740	71978	25.36	6650	6710	6500	8680	4680	6680	6552.85	0.91	5143	6893	6786	6653	6546	6413	6720	6480	89	2000	500	4940	10	1	17858304	1161	-25.00	0.48	12	0.40	-260.00	13485.00	7840	20230220	-17.09	4790	20231031	35.70	7230	-10.10	20240103	5910	9.98	20240102	7840	-17.09	20230220	4790	35.70	20231031	1.53	N	043650	500	89 억	162424	N	N	N	N
81	20240216	090423	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6680	0	3	0.00	40733440	6130	2.16	6650	6680	6620	8680	4680	6680	6644.86	0.91	-2039	6893	6786	6653	6546	6413	6720	6480	89	2000	500	4940	10	1	17858304	1193	-25.69	0.50	12	0.03	-260.00	13485.00	7840	20230220	-14.80	4790	20231031	39.46	7230	-7.61	20240103	5910	13.03	20240102	7840	-14.80	20230220	4790	39.46	20231031	1.53	N	043650	500	89 억	162424	N	N	N	N
82	20240215	160426	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6680	-80	5	-1.18	1874324380	282748	28.38	6740	6760	6520	8780	4740	6760	6628.96	1.02	-19799	7120	6940	6640	6460	6160	7030	6550	89	2020	500	5000	10	1	17858304	1193	-25.69	0.50	12	1.58	-260.00	13485.00	7840	20230220	-14.80	4790	20231031	39.46	7230	-7.61	20240103	5910	13.03	20240102	7840	-14.80	20230220	4790	39.46	20231031	1.46	N	043650	500	89 억	182495	N	N	N	N
83	20240215	150428	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6640	-120	5	-1.78	1761287120	265787	26.68	6740	6760	6520	8780	4740	6760	6626.69	1.02	-18702	7120	6940	6640	6460	6160	7030	6550	89	2020	500	5000	10	1	17858304	1186	-25.54	0.49	12	1.49	-260.00	13485.00	7840	20230220	-15.31	4790	20231031	38.62	7230	-8.16	20240103	5910	12.35	20240102	7840	-15.31	20230220	4790	38.62	20231031	1.46	N	043650	500	89 억	182495	N	N	N	N
84	20240215	140425	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6590	-170	5	-2.51	1569501290	236881	23.78	6740	6760	6520	8780	4740	6760	6625.70	1.02	-7948	7120	6940	6640	6460	6160	7030	6550	89	2020	500	5000	10	1	17858304	1177	-25.35	0.49	12	1.33	-260.00	13485.00	7840	20230220	-15.94	4790	20231031	37.58	7230	-8.85	20240103	5910	11.51	20240102	7840	-15.94	20230220	4790	37.58	20231031	1.46	N	043650	500	89 억	182495	N	N	N	N
85	20240215	130423	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6590	-170	5	-2.51	1413117120	213054	21.38	6740	6760	6570	8780	4740	6760	6632.67	1.02	-3710	7120	6940	6640	6460	6160	7030	6550	89	2020	500	5000	10	1	17858304	1177	-25.35	0.49	12	1.19	-260.00	13485.00	7840	20230220	-15.94	4790	20231031	37.58	7230	-8.85	20240103	5910	11.51	20240102	7840	-15.94	20230220	4790	37.58	20231031	1.46	N	043650	500	89 억	182495	N	N	N	N
86	20240215	120426	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6600	-160	5	-2.37	1209421360	182125	18.28	6740	6760	6580	8780	4740	6760	6640.61	1.02	400	7120	6940	6640	6460	6160	7030	6550	89	2020	500	5000	10	1	17858304	1179	-25.38	0.49	12	1.02	-260.00	13485.00	7840	20230220	-15.82	4790	20231031	37.79	7230	-8.71	20240103	5910	11.68	20240102	7840	-15.82	20230220	4790	37.79	20231031	1.46	N	043650	500	89 억	182495	N	N	N	N
87	20240215	110424	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6620	-140	5	-2.07	1103075710	166016	16.66	6740	6760	6580	8780	4740	6760	6644.39	1.02	-2582	7120	6940	6640	6460	6160	7030	6550	89	2020	500	5000	10	1	17858304	1182	-25.46	0.49	12	0.93	-260.00	13485.00	7840	20230220	-15.56	4790	20231031	38.20	7230	-8.44	20240103	5910	12.01	20240102	7840	-15.56	20230220	4790	38.20	20231031	1.46	N	043650	500	89 억	182495	N	N	N	N
88	20240215	100422	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6710	-50	5	-0.74	787702230	118667	11.91	6740	6760	6580	8780	4740	6760	6637.92	1.02	-7084	7120	6940	6640	6460	6160	7030	6550	89	2020	500	5000	10	1	17858304	1198	-25.81	0.50	12	0.66	-260.00	13485.00	7840	20230220	-14.41	4790	20231031	40.08	7230	-7.19	20240103	5910	13.54	20240102	7840	-14.41	20230220	4790	40.08	20231031	1.46	N	043650	500	89 억	182495	N	N	N	N
89	20240215	090421	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6640	-120	5	-1.78	190531770	28555	2.87	6740	6760	6610	8780	4740	6760	6672.45	1.02	-1994	7120	6940	6640	6460	6160	7030	6550	89	2020	500	5000	10	1	17858304	1186	-25.54	0.49	12	0.16	-260.00	13485.00	7840	20230220	-15.31	4790	20231031	38.62	7230	-8.16	20240103	5910	12.35	20240102	7840	-15.31	20230220	4790	38.62	20231031	1.46	N	043650	500	89 억	182495	N	N	N	N
90	20240214	160419	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6760	340	2	5.30	6628105780	992605	349.44	6420	6820	6340	8340	4500	6420	6677.41	1.13	-20174	6906	6662	6396	6152	5886	6785	6275	89	1920	500	4750	10	1	17858304	1207	-26.00	0.50	12	5.56	-260.00	13485.00	7840	20230220	-13.78	4790	20231031	41.13	7230	-6.50	20240103	5910	14.38	20240102	7840	-13.78	20230220	4790	41.13	20231031	1.47	N	043650	500	89 억	201818	N	N	N	N
91	20240214	150421	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6720	300	2	4.67	6349893250	951313	334.90	6420	6820	6340	8340	4500	6420	6674.90	1.13	-18433	6906	6662	6396	6152	5886	6785	6275	89	1920	500	4750	10	1	17858304	1200	-25.85	0.50	12	5.33	-260.00	13485.00	7840	20230220	-14.29	4790	20231031	40.29	7230	-7.05	20240103	5910	13.71	20240102	7840	-14.29	20230220	4790	40.29	20231031	1.47	N	043650	500	89 억	201818	N	N	N	N
92	20240214	140419	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6680	260	2	4.05	5529154350	829419	291.99	6420	6820	6340	8340	4500	6420	6666.33	1.13	-24362	6906	6662	6396	6152	5886	6785	6275	89	1920	500	4750	10	1	17858304	1193	-25.69	0.50	12	4.64	-260.00	13485.00	7840	20230220	-14.80	4790	20231031	39.46	7230	-7.61	20240103	5910	13.03	20240102	7840	-14.80	20230220	4790	39.46	20231031	1.47	N	043650	500	89 억	201818	N	N	N	N
93	20240214	130421	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6670	250	2	3.89	5377425960	806630	283.97	6420	6820	6340	8340	4500	6420	6666.56	1.13	-21929	6906	6662	6396	6152	5886	6785	6275	89	1920	500	4750	10	1	17858304	1191	-25.65	0.49	12	4.52	-260.00	13485.00	7840	20230220	-14.92	4790	20231031	39.25	7230	-7.75	20240103	5910	12.86	20240102	7840	-14.92	20230220	4790	39.25	20231031	1.47	N	043650	500	89 억	201818	N	N	N	N
94	20240214	120417	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6570	150	2	2.34	4938335550	740440	260.66	6420	6820	6340	8340	4500	6420	6669.49	1.13	-33239	6906	6662	6396	6152	5886	6785	6275	89	1920	500	4750	10	1	17858304	1173	-25.27	0.49	12	4.15	-260.00	13485.00	7840	20230220	-16.20	4790	20231031	37.16	7230	-9.13	20240103	5910	11.17	20240102	7840	-16.20	20230220	4790	37.16	20231031	1.47	N	043650	500	89 억	201818	N	N	N	N
95	20240214	110423	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6620	200	2	3.12	4749719260	711854	250.60	6420	6820	6340	8340	4500	6420	6672.36	1.13	-36177	6906	6662	6396	6152	5886	6785	6275	89	1920	500	4750	10	1	17858304	1182	-25.46	0.49	12	3.99	-260.00	13485.00	7840	20230220	-15.56	4790	20231031	38.20	7230	-8.44	20240103	5910	12.01	20240102	7840	-15.56	20230220	4790	38.20	20231031	1.47	N	043650	500	89 억	201818	N	N	N	N
96	20240214	090415	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6470	50	2	0.78	207124790	32363	11.39	6420	6480	6340	8340	4500	6420	6399.99	1.13	12573	6906	6662	6396	6152	5886	6785	6275	89	1920	500	4750	10	1	17858304	1155	-24.88	0.48	12	0.18	-260.00	13485.00	7840	20230220	-17.47	4790	20231031	35.07	7230	-10.51	20240103	5910	9.48	20240102	7840	-17.47	20230220	4790	35.07	20231031	1.47	N	043650	500	89 억	201818	N	N	N	N
97	20240213	160416	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6420	290	2	4.73	1813250640	283417	655.15	6140	6640	6130	7960	4300	6130	6397.76	0.88	43152	6236	6182	6136	6082	6036	6210	6110	89	1830	500	4530	10	1	17858304	1147	-24.69	0.48	12	1.59	-260.00	13485.00	7840	20230220	-18.11	4790	20231031	34.03	7230	-11.20	20240103	5910	8.63	20240102	7840	-18.11	20230220	4790	34.03	20231031	1.50	N	043650	500	89 억	157811	N	N	N	N
98	20240213	150414	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6420	290	2	4.73	1719059740	268756	621.26	6140	6640	6130	7960	4300	6130	6396.36	0.88	40041	6236	6182	6136	6082	6036	6210	6110	89	1830	500	4530	10	1	17858304	1147	-24.69	0.48	12	1.50	-260.00	13485.00	7840	20230220	-18.11	4790	20231031	34.03	7230	-11.20	20240103	5910	8.63	20240102	7840	-18.11	20230220	4790	34.03	20231031	1.50	N	043650	500	89 억	157811	N	N	N	N
99	20240213	140421	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6410	280	2	4.57	672820860	107273	247.97	6140	6410	6130	7960	4300	6130	6272.04	0.88	22718	6236	6182	6136	6082	6036	6210	6110	89	1830	500	4530	10	1	17858304	1145	-24.65	0.48	12	0.60	-260.00	13485.00	7840	20230220	-18.24	4790	20231031	33.82	7230	-11.34	20240103	5910	8.46	20240102	7840	-18.24	20230220	4790	33.82	20231031	1.50	N	043650	500	89 억	157811	N	N	N	N
100	20240213	130417	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6270	140	2	2.28	382360200	61421	141.98	6140	6300	6130	7960	4300	6130	6225.24	0.88	16979	6236	6182	6136	6082	6036	6210	6110	89	1830	500	4530	10	1	17858304	1120	-24.12	0.46	12	0.34	-260.00	13485.00	7840	20230220	-20.03	4790	20231031	30.90	7230	-13.28	20240103	5910	6.09	20240102	7840	-20.03	20230220	4790	30.90	20231031	1.50	N	043650	500	89 억	157811	N	N	N	N
101	20240213	120421	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6250	120	2	1.96	368616880	59225	136.90	6140	6300	6130	7960	4300	6130	6224.01	0.88	16938	6236	6182	6136	6082	6036	6210	6110	89	1830	500	4530	10	1	17858304	1116	-24.04	0.46	12	0.33	-260.00	13485.00	7840	20230220	-20.28	4790	20231031	30.48	7230	-13.55	20240103	5910	5.75	20240102	7840	-20.28	20230220	4790	30.48	20231031	1.50	N	043650	500	89 억	157811	N	N	N	N
102	20240213	110418	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6270	140	2	2.28	346358080	55668	128.68	6140	6300	6130	7960	4300	6130	6221.85	0.88	15420	6236	6182	6136	6082	6036	6210	6110	89	1830	500	4530	10	1	17858304	1120	-24.12	0.46	12	0.31	-260.00	13485.00	7840	20230220	-20.03	4790	20231031	30.90	7230	-13.28	20240103	5910	6.09	20240102	7840	-20.03	20230220	4790	30.90	20231031	1.50	N	043650	500	89 억	157811	N	N	N	N
103	20240213	100342	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6280	150	2	2.45	308107710	49569	114.58	6140	6300	6130	7960	4300	6130	6215.73	0.88	16438	6236	6182	6136	6082	6036	6210	6110	89	1830	500	4530	10	1	17858304	1122	-24.15	0.47	12	0.28	-260.00	13485.00	7840	20230220	-19.90	4790	20231031	31.11	7230	-13.14	20240103	5910	6.26	20240102	7840	-19.90	20230220	4790	31.11	20231031	1.50	N	043650	500	89 억	157811	N	N	N	N

44 KiB Raw Blame History

44 KiB

Raw Blame History