KissMeData/276730/price/prices-20240201.csv at 87ba2b2a38ccc2929348642e4fddaaa6fe6c025c

Files

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

42 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	161029	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1005	-10	5	-0.99	532587173	523830	110.57	1015	1044	1001	1319	711	1015	1016.73	1.24	-44360	1082	1048	1022	988	962	1035	975	292	304	500	750	1	1	58334091	586	-2.33	1.92	12	0.90	-432.00	524.00	2080	20230412	-51.68	891	20240125	12.79	1168	-13.96	20240226	891	12.79	20240125	2080	-51.68	20230412	891	12.79	20240125	0.07	N	276730	500	291 억	725239	N	N	N	N
3	20240229	151033	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1008	-7	5	-0.69	489722270	481187	101.57	1015	1044	1001	1319	711	1015	1017.74	1.24	-45136	1082	1048	1022	988	962	1035	975	292	304	500	750	1	1	58334091	588	-2.33	1.92	12	0.82	-432.00	524.00	2080	20230412	-51.54	891	20240125	13.13	1168	-13.70	20240226	891	13.13	20240125	2080	-51.54	20230412	891	13.13	20240125	0.07	N	276730	500	291 억	725239	N	N	N	N
4	20240229	141034	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1015	0	3	0.00	447209681	439015	92.67	1015	1044	1001	1319	711	1015	1018.67	1.24	-34312	1082	1048	1022	988	962	1035	975	292	304	500	750	1	1	58334091	592	-2.35	1.94	12	0.75	-432.00	524.00	2080	20230412	-51.20	891	20240125	13.92	1168	-13.10	20240226	891	13.92	20240125	2080	-51.20	20230412	891	13.92	20240125	0.07	N	276730	500	291 억	725239	N	N	N	N
5	20240229	131032	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1025	10	2	0.99	371526095	364821	77.01	1015	1044	1001	1319	711	1015	1018.38	1.24	-28760	1082	1048	1022	988	962	1035	975	292	304	500	750	1	1	58334091	598	-2.37	1.96	12	0.63	-432.00	524.00	2080	20230412	-50.72	891	20240125	15.04	1168	-12.24	20240226	891	15.04	20240125	2080	-50.72	20230412	891	15.04	20240125	0.07	N	276730	500	291 억	725239	N	N	N	N
6	20240229	121032	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1028	13	2	1.28	345611913	339670	71.70	1015	1044	1001	1319	711	1015	1017.49	1.24	-25915	1082	1048	1022	988	962	1035	975	292	304	500	750	1	1	58334091	600	-2.38	1.96	12	0.58	-432.00	524.00	2080	20230412	-50.58	891	20240125	15.38	1168	-11.99	20240226	891	15.38	20240125	2080	-50.58	20230412	891	15.38	20240125	0.07	N	276730	500	291 억	725239	N	N	N	N
7	20240229	111035	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1029	14	2	1.38	252808974	249898	52.75	1015	1034	1001	1319	711	1015	1011.65	1.24	-12728	1082	1048	1022	988	962	1035	975	292	304	500	750	1	1	58334091	600	-2.38	1.96	12	0.43	-432.00	524.00	2080	20230412	-50.53	891	20240125	15.49	1168	-11.90	20240226	891	15.49	20240125	2080	-50.53	20230412	891	15.49	20240125	0.07	N	276730	500	291 억	725239	N	N	N	N
8	20240229	101036	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1014	-1	5	-0.10	164834278	162752	34.35	1015	1034	1001	1319	711	1015	1012.79	1.24	-15342	1082	1048	1022	988	962	1035	975	292	304	500	750	1	1	58334091	592	-2.35	1.94	12	0.28	-432.00	524.00	2080	20230412	-51.25	891	20240125	13.80	1168	-13.18	20240226	891	13.80	20240125	2080	-51.25	20230412	891	13.80	20240125	0.07	N	276730	500	291 억	725239	N	N	N	N
9	20240229	091033	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1011	-4	5	-0.39	61499852	60649	12.80	1015	1034	1007	1319	711	1015	1014.03	1.24	-2133	1082	1048	1022	988	962	1035	975	292	304	500	750	1	1	58334091	590	-2.34	1.93	12	0.10	-432.00	524.00	2080	20230412	-51.39	891	20240125	13.47	1168	-13.44	20240226	891	13.47	20240125	2080	-51.39	20230412	891	13.47	20240125	0.07	N	276730	500	291 억	725239	N	N	N	N
10	20240228	160933	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1015	-6	5	-0.59	478556037	467981	40.19	1021	1056	996	1327	715	1021	1022.61	1.24	-3210	1076	1048	1021	993	966	1035	980	292	306	500	750	1	1	58334091	592	-2.35	1.94	12	0.80	-432.00	524.00	2080	20230412	-51.20	891	20240125	13.92	1168	-13.10	20240226	891	13.92	20240125	2080	-51.20	20230412	891	13.92	20240125	0.08	N	276730	500	291 억	722562	N	N	N	N
11	20240228	150933	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	999	-22	5	-2.15	452343701	442089	37.97	1021	1056	996	1327	715	1021	1023.20	1.24	807	1076	1048	1021	993	966	1035	980	292	306	500	750	1	1	58334091	583	-2.31	1.91	12	0.76	-432.00	524.00	2080	20230412	-51.97	891	20240125	12.12	1168	-14.47	20240226	891	12.12	20240125	2080	-51.97	20230412	891	12.12	20240125	0.08	N	276730	500	291 억	722562	N	N	N	N
12	20240228	141031	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	999	-22	5	-2.15	427056304	416801	35.80	1021	1056	996	1327	715	1021	1024.60	1.24	5999	1076	1048	1021	993	966	1035	980	292	306	500	750	1	1	58334091	583	-2.31	1.91	12	0.71	-432.00	524.00	2080	20230412	-51.97	891	20240125	12.12	1168	-14.47	20240226	891	12.12	20240125	2080	-51.97	20230412	891	12.12	20240125	0.08	N	276730	500	291 억	722562	N	N	N	N
13	20240228	131030	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	999	-22	5	-2.15	395065848	384775	33.05	1021	1056	999	1327	715	1021	1026.75	1.24	2741	1076	1048	1021	993	966	1035	980	292	306	500	750	1	1	58334091	583	-2.31	1.91	12	0.66	-432.00	524.00	2080	20230412	-51.97	891	20240125	12.12	1168	-14.47	20240226	891	12.12	20240125	2080	-51.97	20230412	891	12.12	20240125	0.08	N	276730	500	291 억	722562	N	N	N	N
14	20240228	121035	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1005	-16	5	-1.57	356502008	346231	29.74	1021	1056	1001	1327	715	1021	1029.67	1.24	7415	1076	1048	1021	993	966	1035	980	292	306	500	750	1	1	58334091	586	-2.33	1.92	12	0.59	-432.00	524.00	2080	20230412	-51.68	891	20240125	12.79	1168	-13.96	20240226	891	12.79	20240125	2080	-51.68	20230412	891	12.79	20240125	0.08	N	276730	500	291 억	722562	N	N	N	N
15	20240228	110951	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1004	-17	5	-1.67	336393626	326253	28.02	1021	1056	1001	1327	715	1021	1031.08	1.24	6634	1076	1048	1021	993	966	1035	980	292	306	500	750	1	1	58334091	586	-2.32	1.92	12	0.56	-432.00	524.00	2080	20230412	-51.73	891	20240125	12.68	1168	-14.04	20240226	891	12.68	20240125	2080	-51.73	20230412	891	12.68	20240125	0.08	N	276730	500	291 억	722562	N	N	N	N
16	20240228	101033	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1027	6	2	0.59	235250485	226954	19.49	1021	1056	1021	1327	715	1021	1036.56	1.24	36205	1076	1048	1021	993	966	1035	980	292	306	500	750	1	1	58334091	599	-2.38	1.96	12	0.39	-432.00	524.00	2080	20230412	-50.63	891	20240125	15.26	1168	-12.07	20240226	891	15.26	20240125	2080	-50.63	20230412	891	15.26	20240125	0.08	N	276730	500	291 억	722562	N	N	N	N
17	20240228	091036	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1040	19	2	1.86	175924129	169434	14.55	1021	1056	1021	1327	715	1021	1038.30	1.24	34539	1076	1048	1021	993	966	1035	980	292	306	500	750	1	1	58334091	607	-2.41	1.98	12	0.29	-432.00	524.00	2080	20230412	-50.00	891	20240125	16.72	1168	-10.96	20240226	891	16.72	20240125	2080	-50.00	20230412	891	16.72	20240125	0.08	N	276730	500	291 억	722562	N	N	N	N
18	20240227	161030	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1021	-36	5	-3.41	1173189889	1160321	21.22	1049	1049	994	1374	740	1057	1011.09	1.33	-64774	1249	1153	1072	976	895	1201	1024	292	317	500	780	1	1	58334091	596	-2.36	1.95	12	1.99	-432.00	524.00	2080	20230412	-50.91	891	20240125	14.59	1168	-12.59	20240226	891	14.59	20240125	2080	-50.91	20230412	891	14.59	20240125	0.07	N	276730	500	291 억	777170	N	N	N	N
19	20240227	151031	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1022	-35	5	-3.31	1132179825	1120114	20.49	1049	1049	994	1374	740	1057	1010.77	1.33	-62786	1249	1153	1072	976	895	1201	1024	292	317	500	780	1	1	58334091	596	-2.37	1.95	12	1.92	-432.00	524.00	2080	20230412	-50.87	891	20240125	14.70	1168	-12.50	20240226	891	14.70	20240125	2080	-50.87	20230412	891	14.70	20240125	0.07	N	276730	500	291 억	777170	N	N	N	N
20	20240227	141029	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1021	-36	5	-3.41	1029208984	1019307	18.65	1049	1049	994	1374	740	1057	1009.71	1.33	-64613	1249	1153	1072	976	895	1201	1024	292	317	500	780	1	1	58334091	596	-2.36	1.95	12	1.75	-432.00	524.00	2080	20230412	-50.91	891	20240125	14.59	1168	-12.59	20240226	891	14.59	20240125	2080	-50.91	20230412	891	14.59	20240125	0.07	N	276730	500	291 억	777170	N	N	N	N
21	20240227	130950	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1005	-52	5	-4.92	911649152	903567	16.53	1049	1049	994	1374	740	1057	1008.94	1.33	-56457	1249	1153	1072	976	895	1201	1024	292	317	500	780	1	1	58334091	586	-2.33	1.92	12	1.55	-432.00	524.00	2080	20230412	-51.68	891	20240125	12.79	1168	-13.96	20240226	891	12.79	20240125	2080	-51.68	20230412	891	12.79	20240125	0.07	N	276730	500	291 억	777170	N	N	N	N
22	20240227	121032	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	998	-59	5	-5.58	866059375	857954	15.69	1049	1049	994	1374	740	1057	1009.45	1.33	-56435	1249	1153	1072	976	895	1201	1024	292	317	500	780	1	1	58334091	582	-2.31	1.90	12	1.47	-432.00	524.00	2080	20230412	-52.02	891	20240125	12.01	1168	-14.55	20240226	891	12.01	20240125	2080	-52.02	20230412	891	12.01	20240125	0.07	N	276730	500	291 억	777170	N	N	N	N
23	20240227	111033	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1010	-47	5	-4.45	650695196	642598	11.75	1049	1049	994	1374	740	1057	1012.60	1.33	-30190	1249	1153	1072	976	895	1201	1024	292	317	500	780	1	1	58334091	589	-2.34	1.93	12	1.10	-432.00	524.00	2080	20230412	-51.44	891	20240125	13.36	1168	-13.53	20240226	891	13.36	20240125	2080	-51.44	20230412	891	13.36	20240125	0.07	N	276730	500	291 억	777170	N	N	N	N
24	20240227	101027	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1007	-50	5	-4.73	472686122	466726	8.54	1049	1049	994	1374	740	1057	1012.77	1.33	-23418	1249	1153	1072	976	895	1201	1024	292	317	500	780	1	1	58334091	587	-2.33	1.92	12	0.80	-432.00	524.00	2080	20230412	-51.59	891	20240125	13.02	1168	-13.78	20240226	891	13.02	20240125	2080	-51.59	20230412	891	13.02	20240125	0.07	N	276730	500	291 억	777170	N	N	N	N
25	20240227	091031	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1009	-48	5	-4.54	177763966	172509	3.16	1049	1049	1001	1374	740	1057	1030.46	1.33	-38513	1249	1153	1072	976	895	1201	1024	292	317	500	780	1	1	58334091	589	-2.34	1.93	12	0.30	-432.00	524.00	2080	20230412	-51.49	891	20240125	13.24	1168	-13.61	20240226	891	13.24	20240125	2080	-51.49	20230412	891	13.24	20240125	0.07	N	276730	500	291 억	777170	N	N	N	N
26	20240226	161026	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1057	66	2	6.66	5966420534	5453792	331.48	991	1168	991	1288	694	991	1094.06	0.86	310211	1073	1031	991	949	909	1012	930	292	297	500	730	1	1	58334091	617	-2.45	2.02	12	9.35	-432.00	524.00	2080	20230412	-49.18	891	20240125	18.63	1168	-9.50	20240226	891	18.63	20240125	2080	-49.18	20230412	891	18.63	20240125	0.06	N	276730	500	291 억	500780	N	N	N	N
27	20240226	151020	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1046	55	2	5.55	5843662863	5337161	324.40	991	1168	991	1288	694	991	1094.90	0.86	319909	1073	1031	991	949	909	1012	930	292	297	500	730	1	1	58334091	610	-2.42	2.00	12	9.15	-432.00	524.00	2080	20230412	-49.71	891	20240125	17.40	1168	-10.45	20240226	891	17.40	20240125	2080	-49.71	20230412	891	17.40	20240125	0.06	N	276730	500	291 억	500780	N	N	N	N
28	20240226	141025	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1043	52	2	5.25	5677069372	5176821	314.65	991	1168	991	1288	694	991	1096.63	0.86	342165	1073	1031	991	949	909	1012	930	292	297	500	730	1	1	58334091	608	-2.41	1.99	12	8.87	-432.00	524.00	2080	20230412	-49.86	891	20240125	17.06	1168	-10.70	20240226	891	17.06	20240125	2080	-49.86	20230412	891	17.06	20240125	0.06	N	276730	500	291 억	500780	N	N	N	N
29	20240226	131017	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1099	108	2	10.90	4675987030	4234364	257.37	991	1168	991	1288	694	991	1104.30	0.86	173216	1073	1031	991	949	909	1012	930	292	297	500	730	1	1	58334091	641	-2.54	2.10	12	7.26	-432.00	524.00	2080	20230412	-47.16	891	20240125	23.34	1168	-5.91	20240226	891	23.34	20240125	2080	-47.16	20230412	891	23.34	20240125	0.06	N	276730	500	291 억	500780	N	N	N	N
30	20240226	121018	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1108	117	2	11.81	4287753964	3883870	236.06	991	1168	991	1288	694	991	1103.99	0.86	93775	1073	1031	991	949	909	1012	930	292	297	500	730	1	1	58334091	646	-2.56	2.11	12	6.66	-432.00	524.00	2080	20230412	-46.73	891	20240125	24.35	1168	-5.14	20240226	891	24.35	20240125	2080	-46.73	20230412	891	24.35	20240125	0.06	N	276730	500	291 억	500780	N	N	N	N
31	20240226	111016	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1096	105	2	10.60	1211565464	1148105	69.78	991	1098	991	1288	694	991	1055.27	0.86	66914	1073	1031	991	949	909	1012	930	292	297	500	730	1	1	58334091	639	-2.54	2.09	12	1.97	-432.00	524.00	2080	20230412	-47.31	891	20240125	23.01	1100	-0.36	20240222	891	23.01	20240125	2080	-47.31	20230412	891	23.01	20240125	0.06	N	276730	500	291 억	500780	N	N	N	N
32	20240226	101013	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1028	37	2	3.73	339264085	333748	20.29	991	1040	991	1288	694	991	1016.53	0.86	20774	1073	1031	991	949	909	1012	930	292	297	500	730	1	1	58334091	600	-2.38	1.96	12	0.57	-432.00	524.00	2080	20230412	-50.58	891	20240125	15.38	1100	-6.55	20240222	891	15.38	20240125	2080	-50.58	20230412	891	15.38	20240125	0.06	N	276730	500	291 억	500780	N	N	N	N
33	20240226	091012	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1021	30	2	3.03	78650607	78093	4.75	991	1022	991	1288	694	991	1007.14	0.86	18729	1073	1031	991	949	909	1012	930	292	297	500	730	1	1	58334091	596	-2.36	1.95	12	0.13	-432.00	524.00	2080	20230412	-50.91	891	20240125	14.59	1100	-7.18	20240222	891	14.59	20240125	2080	-50.91	20230412	891	14.59	20240125	0.06	N	276730	500	291 억	500780	N	N	N	N
34	20240223	161012	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	991	-54	5	-5.17	1614628305	1643777	30.17	1033	1033	951	1358	732	1045	981.96	0.72	51543	1182	1113	1031	962	880	1148	997	292	313	500	770	1	1	58334091	578	-2.29	1.89	12	2.82	-432.00	524.00	2080	20230412	-52.36	891	20240125	11.22	1100	-9.91	20240222	891	11.22	20240125	2080	-52.36	20230412	891	11.22	20240125	0.01	N	276730	500	291 억	419910	N	N	N	N
35	20240223	151006	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	981	-64	5	-6.12	1570098953	1598771	29.35	1033	1033	951	1358	732	1045	981.77	0.72	60964	1182	1113	1031	962	880	1148	997	292	313	500	770	1	1	58334091	572	-2.27	1.87	12	2.74	-432.00	524.00	2080	20230412	-52.84	891	20240125	10.10	1100	-10.82	20240222	891	10.10	20240125	2080	-52.84	20230412	891	10.10	20240125	0.01	N	276730	500	291 억	419910	N	N	N	N
36	20240223	141008	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	980	-65	5	-6.22	1460206270	1486282	27.28	1033	1033	951	1358	732	1045	982.14	0.72	50220	1182	1113	1031	962	880	1148	997	292	313	500	770	1	1	58334091	572	-2.27	1.87	12	2.55	-432.00	524.00	2080	20230412	-52.88	891	20240125	9.99	1100	-10.91	20240222	891	9.99	20240125	2080	-52.88	20230412	891	9.99	20240125	0.01	N	276730	500	291 억	419910	N	N	N	N
37	20240223	131005	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	976	-69	5	-6.60	1413507773	1438513	26.40	1033	1033	951	1358	732	1045	982.29	0.72	39785	1182	1113	1031	962	880	1148	997	292	313	500	770	1	1	58334091	569	-2.26	1.86	12	2.47	-432.00	524.00	2080	20230412	-53.08	891	20240125	9.54	1100	-11.27	20240222	891	9.54	20240125	2080	-53.08	20230412	891	9.54	20240125	0.01	N	276730	500	291 억	419910	N	N	N	N
38	20240223	121009	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	979	-66	5	-6.32	1385681869	1410066	25.88	1033	1033	951	1358	732	1045	982.38	0.72	38456	1182	1113	1031	962	880	1148	997	292	313	500	770	1	1	58334091	571	-2.27	1.87	12	2.42	-432.00	524.00	2080	20230412	-52.93	891	20240125	9.88	1100	-11.00	20240222	891	9.88	20240125	2080	-52.93	20230412	891	9.88	20240125	0.01	N	276730	500	291 억	419910	N	N	N	N
39	20240223	110955	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	977	-68	5	-6.51	1315876367	1338794	24.57	1033	1033	951	1358	732	1045	982.53	0.72	36833	1182	1113	1031	962	880	1148	997	292	313	500	770	1	1	58334091	570	-2.26	1.86	12	2.30	-432.00	524.00	2080	20230412	-53.03	891	20240125	9.65	1100	-11.18	20240222	891	9.65	20240125	2080	-53.03	20230412	891	9.65	20240125	0.01	N	276730	500	291 억	419910	N	N	N	N
40	20240223	101003	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	969	-76	5	-7.27	1206338927	1226192	22.51	1033	1033	951	1358	732	1045	983.44	0.72	47308	1182	1113	1031	962	880	1148	997	292	313	500	770	1	1	58334091	565	-2.24	1.85	12	2.10	-432.00	524.00	2080	20230412	-53.41	891	20240125	8.75	1100	-11.91	20240222	891	8.75	20240125	2080	-53.41	20230412	891	8.75	20240125	0.01	N	276730	500	291 억	419910	N	N	N	N
41	20240223	091005	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1007	-38	5	-3.64	231207533	227394	4.17	1033	1033	1000	1358	732	1045	1015.81	0.72	12842	1182	1113	1031	962	880	1148	997	292	313	500	770	1	1	58334091	587	-2.33	1.92	12	0.39	-432.00	524.00	2080	20230412	-51.59	891	20240125	13.02	1100	-8.45	20240222	891	13.02	20240125	2080	-51.59	20230412	891	13.02	20240125	0.01	N	276730	500	291 억	419910	N	N	N	N
42	20240222	160952	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1045	88	2	9.20	5633456854	5412294	668.96	957	1100	949	1244	670	957	1040.85	0.52	217963	1007	981	956	930	905	995	944	292	287	500	700	1	1	58334091	610	-2.42	1.99	12	9.28	-432.00	524.00	2080	20230412	-49.76	891	20240125	17.28	1100	-5.00	20240222	891	17.28	20240125	2080	-49.76	20230412	891	17.28	20240125	0.01	N	276730	500	291 억	303262	N	N	N	N
43	20240222	151002	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1048	91	2	9.51	5465883787	5252862	649.26	957	1100	949	1244	670	957	1040.55	0.52	192659	1007	981	956	930	905	995	944	292	287	500	700	1	1	58334091	611	-2.43	2.00	12	9.00	-432.00	524.00	2080	20230412	-49.62	891	20240125	17.62	1100	-4.73	20240222	891	17.62	20240125	2080	-49.62	20230412	891	17.62	20240125	0.01	N	276730	500	291 억	303262	N	N	N	N
44	20240222	140959	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1045	88	2	9.20	2843305892	2799458	346.02	957	1065	949	1244	670	957	1015.66	0.52	183117	1007	981	956	930	905	995	944	292	287	500	700	1	1	58334091	610	-2.42	1.99	12	4.80	-432.00	524.00	2080	20230412	-49.76	891	20240125	17.28	1065	-1.88	20240222	891	17.28	20240125	2080	-49.76	20230412	891	17.28	20240125	0.01	N	276730	500	291 억	303262	N	N	N	N
45	20240222	130944	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	997	40	2	4.18	1113538761	1125635	139.13	957	1019	949	1244	670	957	989.25	0.52	126412	1007	981	956	930	905	995	944	292	287	500	700	1	1	58334091	582	-2.31	1.90	12	1.93	-432.00	524.00	2080	20230412	-52.07	891	20240125	11.90	1045	-4.59	20240109	891	11.90	20240125	2080	-52.07	20230412	891	11.90	20240125	0.01	N	276730	500	291 억	303262	N	N	N	N
46	20240222	120955	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	988	31	2	3.24	631332482	643055	79.48	957	999	949	1244	670	957	981.77	0.52	82482	1007	981	956	930	905	995	944	292	287	500	700	1	1	58334091	576	-2.29	1.89	12	1.10	-432.00	524.00	2080	20230412	-52.50	891	20240125	10.89	1045	-5.45	20240109	891	10.89	20240125	2080	-52.50	20230412	891	10.89	20240125	0.01	N	276730	500	291 억	303262	N	N	N	N
47	20240222	110954	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	979	22	2	2.30	495440221	504643	62.37	957	999	949	1244	670	957	981.76	0.52	24463	1007	981	956	930	905	995	944	292	287	500	700	1	1	58334091	571	-2.27	1.87	12	0.87	-432.00	524.00	2080	20230412	-52.93	891	20240125	9.88	1045	-6.32	20240109	891	9.88	20240125	2080	-52.93	20230412	891	9.88	20240125	0.01	N	276730	500	291 억	303262	N	N	N	N
48	20240222	100945	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	971	14	2	1.46	421276400	428535	52.97	957	999	949	1244	670	957	983.06	0.52	23935	1007	981	956	930	905	995	944	292	287	500	700	1	1	58334091	566	-2.25	1.85	12	0.73	-432.00	524.00	2080	20230412	-53.32	891	20240125	8.98	1045	-7.08	20240109	891	8.98	20240125	2080	-53.32	20230412	891	8.98	20240125	0.01	N	276730	500	291 억	303262	N	N	N	N
49	20240222	091003	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	954	-3	5	-0.31	36652589	38332	4.74	957	960	949	1244	670	957	956.19	0.52	1698	1007	981	956	930	905	995	944	292	287	500	700	1	1	58334091	557	-2.21	1.82	12	0.07	-432.00	524.00	2080	20230412	-54.13	891	20240125	7.07	1045	-8.71	20240109	891	7.07	20240125	2080	-54.13	20230412	891	7.07	20240125	0.01	N	276730	500	291 억	303262	N	N	N	N
50	20240221	160951	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	957	23	2	2.46	775018279	808834	214.22	934	982	931	1214	654	934	958.19	0.27	135893	974	953	934	913	894	964	924	292	280	500	690	1	1	58334091	558	-2.22	1.83	12	1.39	-432.00	524.00	2080	20230412	-53.99	891	20240125	7.41	1045	-8.42	20240109	891	7.41	20240125	2080	-53.99	20230412	891	7.41	20240125	0.01	N	276730	500	291 억	155833	N	N	N	N
51	20240221	150941	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	963	29	2	3.10	755892159	788891	208.94	934	982	931	1214	654	934	958.17	0.27	135746	974	953	934	913	894	964	924	292	280	500	690	1	1	58334091	562	-2.23	1.84	12	1.35	-432.00	524.00	2080	20230412	-53.70	891	20240125	8.08	1045	-7.85	20240109	891	8.08	20240125	2080	-53.70	20230412	891	8.08	20240125	0.01	N	276730	500	291 억	155833	N	N	N	N
52	20240221	140942	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	966	32	2	3.43	696291031	726835	192.50	934	982	931	1214	654	934	957.98	0.27	136914	974	953	934	913	894	964	924	292	280	500	690	1	1	58334091	564	-2.24	1.84	12	1.25	-432.00	524.00	2080	20230412	-53.56	891	20240125	8.42	1045	-7.56	20240109	891	8.42	20240125	2080	-53.56	20230412	891	8.42	20240125	0.01	N	276730	500	291 억	155833	N	N	N	N
53	20240221	130942	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	968	34	2	3.64	358763013	379288	100.46	934	970	931	1214	654	934	945.89	0.27	112955	974	953	934	913	894	964	924	292	280	500	690	1	1	58334091	565	-2.24	1.85	12	0.65	-432.00	524.00	2080	20230412	-53.46	891	20240125	8.64	1045	-7.37	20240109	891	8.64	20240125	2080	-53.46	20230412	891	8.64	20240125	0.01	N	276730	500	291 억	155833	N	N	N	N
54	20240221	120945	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	940	6	2	0.64	163114097	173559	45.97	934	950	931	1214	654	934	939.82	0.27	5341	974	953	934	913	894	964	924	292	280	500	690	1	1	58334091	548	-2.18	1.79	12	0.30	-432.00	524.00	2080	20230412	-54.81	891	20240125	5.50	1045	-10.05	20240109	891	5.50	20240125	2080	-54.81	20230412	891	5.50	20240125	0.01	N	276730	500	291 억	155833	N	N	N	N
55	20240221	110950	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	935	1	2	0.11	153181868	162945	43.16	934	950	931	1214	654	934	940.08	0.27	4718	974	953	934	913	894	964	924	292	280	500	690	1	1	58334091	545	-2.16	1.78	12	0.28	-432.00	524.00	2080	20230412	-55.05	891	20240125	4.94	1045	-10.53	20240109	891	4.94	20240125	2080	-55.05	20230412	891	4.94	20240125	0.01	N	276730	500	291 억	155833	N	N	N	N
56	20240221	100942	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	942	8	2	0.86	79122279	84063	22.26	934	950	931	1214	654	934	941.23	0.27	-3027	974	953	934	913	894	964	924	292	280	500	690	1	1	58334091	550	-2.18	1.80	12	0.14	-432.00	524.00	2080	20230412	-54.71	891	20240125	5.72	1045	-9.86	20240109	891	5.72	20240125	2080	-54.71	20230412	891	5.72	20240125	0.01	N	276730	500	291 억	155833	N	N	N	N
57	20240221	090942	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	932	-2	5	-0.21	15588549	16690	4.42	934	940	931	1214	654	934	934.01	0.27	-14	974	953	934	913	894	964	924	292	280	500	690	1	1	58334091	544	-2.16	1.78	12	0.03	-432.00	524.00	2080	20230412	-55.19	891	20240125	4.60	1045	-10.81	20240109	891	4.60	20240125	2080	-55.19	20230412	891	4.60	20240125	0.01	N	276730	500	291 억	155833	N	N	N	N
58	20240220	160936	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	934	15	2	1.63	351070367	375509	207.84	915	955	915	1194	644	919	934.92	0.23	20969	926	922	916	912	906	924	914	292	275	500	680	1	1	58334091	545	-2.16	1.78	12	0.64	-432.00	524.00	2080	20230412	-55.10	891	20240125	4.83	1045	-10.62	20240109	891	4.83	20240125	2080	-55.10	20230412	891	4.83	20240125	0.01	N	276730	500	291 억	133979	N	N	N	N
59	20240220	150935	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	935	16	2	1.74	346949580	371099	205.40	915	955	915	1194	644	919	934.92	0.23	20654	926	922	916	912	906	924	914	292	275	500	680	1	1	58334091	545	-2.16	1.78	12	0.64	-432.00	524.00	2080	20230412	-55.05	891	20240125	4.94	1045	-10.53	20240109	891	4.94	20240125	2080	-55.05	20230412	891	4.94	20240125	0.01	N	276730	500	291 억	133979	N	N	N	N
60	20240220	140933	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	936	17	2	1.85	324617153	347206	192.18	915	955	915	1194	644	919	934.94	0.23	21127	926	922	916	912	906	924	914	292	275	500	680	1	1	58334091	546	-2.17	1.79	12	0.60	-432.00	524.00	2080	20230412	-55.00	891	20240125	5.05	1045	-10.43	20240109	891	5.05	20240125	2080	-55.00	20230412	891	5.05	20240125	0.01	N	276730	500	291 억	133979	N	N	N	N
61	20240220	130937	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	936	17	2	1.85	308648337	330152	182.74	915	955	915	1194	644	919	934.87	0.23	20794	926	922	916	912	906	924	914	292	275	500	680	1	1	58334091	546	-2.17	1.79	12	0.57	-432.00	524.00	2080	20230412	-55.00	891	20240125	5.05	1045	-10.43	20240109	891	5.05	20240125	2080	-55.00	20230412	891	5.05	20240125	0.01	N	276730	500	291 억	133979	N	N	N	N
62	20240220	120929	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	935	16	2	1.74	299446824	320308	177.29	915	955	915	1194	644	919	934.87	0.23	21030	926	922	916	912	906	924	914	292	275	500	680	1	1	58334091	545	-2.16	1.78	12	0.55	-432.00	524.00	2080	20230412	-55.05	891	20240125	4.94	1045	-10.53	20240109	891	4.94	20240125	2080	-55.05	20230412	891	4.94	20240125	0.01	N	276730	500	291 억	133979	N	N	N	N
63	20240220	110932	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	934	15	2	1.63	231241578	247298	136.88	915	955	915	1194	644	919	935.07	0.23	19300	926	922	916	912	906	924	914	292	275	500	680	1	1	58334091	545	-2.16	1.78	12	0.42	-432.00	524.00	2080	20230412	-55.10	891	20240125	4.83	1045	-10.62	20240109	891	4.83	20240125	2080	-55.10	20230412	891	4.83	20240125	0.01	N	276730	500	291 억	133979	N	N	N	N
64	20240220	100924	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	923	4	2	0.44	44051836	47920	26.52	915	924	915	1194	644	919	919.28	0.23	359	926	922	916	912	906	924	914	292	275	500	680	1	1	58334091	538	-2.14	1.76	12	0.08	-432.00	524.00	2080	20230412	-55.62	891	20240125	3.59	1045	-11.67	20240109	891	3.59	20240125	2080	-55.62	20230412	891	3.59	20240125	0.01	N	276730	500	291 억	133979	N	N	N	N
65	20240220	090942	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	921	2	2	0.22	3817055	4159	2.30	915	921	915	1194	644	919	917.78	0.23	1264	926	922	916	912	906	924	914	292	275	500	680	1	1	58334091	537	-2.13	1.76	12	0.01	-432.00	524.00	2080	20230412	-55.72	891	20240125	3.37	1045	-11.87	20240109	891	3.37	20240125	2080	-55.72	20230412	891	3.37	20240125	0.01	N	276730	500	291 억	133979	N	N	N	N
66	20240219	160936	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	919	10	2	1.10	163828749	178855	100.80	919	920	910	1181	637	909	915.98	0.19	22108	915	912	907	904	899	913	905	292	272	500	670	1	1	58334091	536	-2.13	1.75	12	0.31	-432.00	524.00	2080	20230412	-55.82	891	20240125	3.14	1045	-12.06	20240109	891	3.14	20240125	2080	-55.82	20230412	891	3.14	20240125	0.01	N	276730	500	291 억	111871	N	N	N	N
67	20240219	150941	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	916	7	2	0.77	158430535	172977	97.49	919	920	910	1181	637	909	915.91	0.19	19207	915	912	907	904	899	913	905	292	272	500	670	1	1	58334091	534	-2.12	1.75	12	0.30	-432.00	524.00	2080	20230412	-55.96	891	20240125	2.81	1045	-12.34	20240109	891	2.81	20240125	2080	-55.96	20230412	891	2.81	20240125	0.01	N	276730	500	291 억	111871	N	N	N	N
68	20240219	140940	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	916	7	2	0.77	137517137	150219	84.66	919	919	910	1181	637	909	915.44	0.19	17005	915	912	907	904	899	913	905	292	272	500	670	1	1	58334091	534	-2.12	1.75	12	0.26	-432.00	524.00	2080	20230412	-55.96	891	20240125	2.81	1045	-12.34	20240109	891	2.81	20240125	2080	-55.96	20230412	891	2.81	20240125	0.01	N	276730	500	291 억	111871	N	N	N	N
69	20240219	130938	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	918	9	2	0.99	117285011	128146	72.22	919	919	910	1181	637	909	915.25	0.19	15026	915	912	907	904	899	913	905	292	272	500	670	1	1	58334091	536	-2.12	1.75	12	0.22	-432.00	524.00	2080	20230412	-55.87	891	20240125	3.03	1045	-12.15	20240109	891	3.03	20240125	2080	-55.87	20230412	891	3.03	20240125	0.01	N	276730	500	291 억	111871	N	N	N	N
70	20240219	120937	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	917	8	2	0.88	72819387	79614	44.87	919	919	910	1181	637	909	914.66	0.19	8944	915	912	907	904	899	913	905	292	272	500	670	1	1	58334091	535	-2.12	1.75	12	0.14	-432.00	524.00	2080	20230412	-55.91	891	20240125	2.92	1045	-12.25	20240109	891	2.92	20240125	2080	-55.91	20230412	891	2.92	20240125	0.01	N	276730	500	291 억	111871	N	N	N	N
71	20240219	110934	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	916	7	2	0.77	56675832	62001	34.94	919	919	910	1181	637	909	914.11	0.19	7450	915	912	907	904	899	913	905	292	272	500	670	1	1	58334091	534	-2.12	1.75	12	0.11	-432.00	524.00	2080	20230412	-55.96	891	20240125	2.81	1045	-12.34	20240109	891	2.81	20240125	2080	-55.96	20230412	891	2.81	20240125	0.01	N	276730	500	291 억	111871	N	N	N	N
72	20240219	100930	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	914	5	2	0.55	24286656	26611	15.00	919	919	910	1181	637	909	912.65	0.19	1131	915	912	907	904	899	913	905	292	272	500	670	1	1	58334091	533	-2.12	1.74	12	0.05	-432.00	524.00	2080	20230412	-56.06	891	20240125	2.58	1045	-12.54	20240109	891	2.58	20240125	2080	-56.06	20230412	891	2.58	20240125	0.01	N	276730	500	291 억	111871	N	N	N	N
73	20240219	090931	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	911	2	2	0.22	2516978	2752	1.55	919	919	910	1181	637	909	914.60	0.19	498	915	912	907	904	899	913	905	292	272	500	670	1	1	58334091	531	-2.11	1.74	12	0.00	-432.00	524.00	2080	20230412	-56.20	891	20240125	2.24	1045	-12.82	20240109	891	2.24	20240125	2080	-56.20	20230412	891	2.24	20240125	0.01	N	276730	500	291 억	111871	N	N	N	N
74	20240216	160924	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	909	4	2	0.44	156912131	173171	151.30	906	910	902	1176	634	905	906.11	0.18	8349	913	909	906	902	899	911	904	292	271	500	660	1	1	58334091	530	-2.10	1.73	12	0.30	-432.00	524.00	2080	20230412	-56.30	891	20240125	2.02	1045	-13.01	20240109	891	2.02	20240125	2080	-56.30	20230412	891	2.02	20240125	0.01	N	276730	500	291 억	103294	N	N	N	N
75	20240216	150931	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	909	4	2	0.44	154179254	170166	148.68	906	910	902	1176	634	905	906.05	0.18	8247	913	909	906	902	899	911	904	292	271	500	660	1	1	58334091	530	-2.10	1.73	12	0.29	-432.00	524.00	2080	20230412	-56.30	891	20240125	2.02	1045	-13.01	20240109	891	2.02	20240125	2080	-56.30	20230412	891	2.02	20240125	0.01	N	276730	500	291 억	103294	N	N	N	N
76	20240216	140935	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	909	4	2	0.44	129478560	142968	124.92	906	909	902	1176	634	905	905.65	0.18	-294	913	909	906	902	899	911	904	292	271	500	660	1	1	58334091	530	-2.10	1.73	12	0.25	-432.00	524.00	2080	20230412	-56.30	891	20240125	2.02	1045	-13.01	20240109	891	2.02	20240125	2080	-56.30	20230412	891	2.02	20240125	0.01	N	276730	500	291 억	103294	N	N	N	N
77	20240216	130929	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	906	1	2	0.11	95154522	105135	91.86	906	907	902	1176	634	905	905.07	0.18	-6939	913	909	906	902	899	911	904	292	271	500	660	1	1	58334091	529	-2.10	1.73	12	0.18	-432.00	524.00	2080	20230412	-56.44	891	20240125	1.68	1045	-13.30	20240109	891	1.68	20240125	2080	-56.44	20230412	891	1.68	20240125	0.01	N	276730	500	291 억	103294	N	N	N	N
78	20240216	120933	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	906	1	2	0.11	73214271	80903	70.69	906	907	902	1176	634	905	904.96	0.18	-9988	913	909	906	902	899	911	904	292	271	500	660	1	1	58334091	529	-2.10	1.73	12	0.14	-432.00	524.00	2080	20230412	-56.44	891	20240125	1.68	1045	-13.30	20240109	891	1.68	20240125	2080	-56.44	20230412	891	1.68	20240125	0.01	N	276730	500	291 억	103294	N	N	N	N
79	20240216	110939	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	906	1	2	0.11	59836795	66129	57.78	906	907	902	1176	634	905	904.85	0.18	-10807	913	909	906	902	899	911	904	292	271	500	660	1	1	58334091	529	-2.10	1.73	12	0.11	-432.00	524.00	2080	20230412	-56.44	891	20240125	1.68	1045	-13.30	20240109	891	1.68	20240125	2080	-56.44	20230412	891	1.68	20240125	0.01	N	276730	500	291 억	103294	N	N	N	N
80	20240216	100932	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	904	-1	5	-0.11	36724501	40586	35.46	906	906	902	1176	634	905	904.86	0.18	-13757	913	909	906	902	899	911	904	292	271	500	660	1	1	58334091	527	-2.09	1.73	12	0.07	-432.00	524.00	2080	20230412	-56.54	891	20240125	1.46	1045	-13.49	20240109	891	1.46	20240125	2080	-56.54	20230412	891	1.46	20240125	0.01	N	276730	500	291 억	103294	N	N	N	N
81	20240216	090925	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	905	0	3	0.00	17415255	19232	16.80	906	906	905	1176	634	905	905.54	0.18	-9446	913	909	906	902	899	911	904	292	271	500	660	1	1	58334091	528	-2.09	1.73	12	0.03	-432.00	524.00	2080	20230412	-56.49	891	20240125	1.57	1045	-13.40	20240109	891	1.57	20240125	2080	-56.49	20230412	891	1.57	20240125	0.01	N	276730	500	291 억	103294	N	N	N	N
82	20240215	160923	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	905	1	2	0.11	103668619	114430	110.43	904	910	903	1175	633	904	905.96	0.17	2946	909	906	903	900	897	905	899	292	271	500	660	1	1	58334091	528	-2.09	1.73	12	0.20	-432.00	524.00	2080	20230412	-56.49	891	20240125	1.57	1045	-13.40	20240109	891	1.57	20240125	2080	-56.49	20230412	891	1.57	20240125	0.01	N	276730	500	291 억	100348	N	N	N	N
83	20240215	150929	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	905	1	2	0.11	94589292	104392	100.75	904	910	903	1175	633	904	906.10	0.17	4927	909	906	903	900	897	905	899	292	271	500	660	1	1	58334091	528	-2.09	1.73	12	0.18	-432.00	524.00	2080	20230412	-56.49	891	20240125	1.57	1045	-13.40	20240109	891	1.57	20240125	2080	-56.49	20230412	891	1.57	20240125	0.01	N	276730	500	291 억	100348	N	N	N	N
84	20240215	140923	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	906	2	2	0.22	73567840	81151	78.32	904	910	904	1175	633	904	906.56	0.17	6684	909	906	903	900	897	905	899	292	271	500	660	1	1	58334091	529	-2.10	1.73	12	0.14	-432.00	524.00	2080	20230412	-56.44	891	20240125	1.68	1045	-13.30	20240109	891	1.68	20240125	2080	-56.44	20230412	891	1.68	20240125	0.01	N	276730	500	291 억	100348	N	N	N	N
85	20240215	130859	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	907	3	2	0.33	58556194	64580	62.32	904	910	904	1175	633	904	906.72	0.17	12013	909	906	903	900	897	905	899	292	271	500	660	1	1	58334091	529	-2.10	1.73	12	0.11	-432.00	524.00	2080	20230412	-56.39	891	20240125	1.80	1045	-13.21	20240109	891	1.80	20240125	2080	-56.39	20230412	891	1.80	20240125	0.01	N	276730	500	291 억	100348	N	N	N	N
86	20240215	120923	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	908	4	2	0.44	41128703	45368	43.78	904	910	904	1175	633	904	906.56	0.17	11775	909	906	903	900	897	905	899	292	271	500	660	1	1	58334091	530	-2.10	1.73	12	0.08	-432.00	524.00	2080	20230412	-56.35	891	20240125	1.91	1045	-13.11	20240109	891	1.91	20240125	2080	-56.35	20230412	891	1.91	20240125	0.01	N	276730	500	291 억	100348	N	N	N	N
87	20240215	110917	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	907	3	2	0.33	33171553	36595	35.32	904	910	904	1175	633	904	906.45	0.17	11764	909	906	903	900	897	905	899	292	271	500	660	1	1	58334091	529	-2.10	1.73	12	0.06	-432.00	524.00	2080	20230412	-56.39	891	20240125	1.80	1045	-13.21	20240109	891	1.80	20240125	2080	-56.39	20230412	891	1.80	20240125	0.01	N	276730	500	291 억	100348	N	N	N	N
88	20240215	100916	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	908	4	2	0.44	22699468	25049	24.17	904	910	904	1175	633	904	906.21	0.17	8398	909	906	903	900	897	905	899	292	271	500	660	1	1	58334091	530	-2.10	1.73	12	0.04	-432.00	524.00	2080	20230412	-56.35	891	20240125	1.91	1045	-13.11	20240109	891	1.91	20240125	2080	-56.35	20230412	891	1.91	20240125	0.01	N	276730	500	291 억	100348	N	N	N	N
89	20240215	090919	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	908	4	2	0.44	9989640	11033	10.65	904	908	904	1175	633	904	905.44	0.17	4814	909	906	903	900	897	905	899	292	271	500	660	1	1	58334091	530	-2.10	1.73	12	0.02	-432.00	524.00	2080	20230412	-56.35	891	20240125	1.91	1045	-13.11	20240109	891	1.91	20240125	2080	-56.35	20230412	891	1.91	20240125	0.01	N	276730	500	291 억	100348	N	N	N	N
90	20240214	160913	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	904	-3	5	-0.33	92063892	101987	88.99	906	906	900	1179	635	907	902.70	0.16	5765	916	911	905	900	894	914	903	292	272	500	670	1	1	58334091	527	-2.09	1.73	12	0.17	-432.00	524.00	2080	20230412	-56.54	891	20240125	1.46	1045	-13.49	20240109	891	1.46	20240125	2080	-56.54	20230412	891	1.46	20240125	0.01	N	276730	500	291 억	94583	N	N	N	N
91	20240214	150914	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	904	-3	5	-0.33	87820445	97293	84.89	906	906	900	1179	635	907	902.64	0.16	5767	916	911	905	900	894	914	903	292	272	500	670	1	1	58334091	527	-2.09	1.73	12	0.17	-432.00	524.00	2080	20230412	-56.54	891	20240125	1.46	1045	-13.49	20240109	891	1.46	20240125	2080	-56.54	20230412	891	1.46	20240125	0.01	N	276730	500	291 억	94583	N	N	N	N
92	20240214	140911	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	905	-2	5	-0.22	83960825	93022	81.17	906	906	900	1179	635	907	902.59	0.16	5791	916	911	905	900	894	914	903	292	272	500	670	1	1	58334091	528	-2.09	1.73	12	0.16	-432.00	524.00	2080	20230412	-56.49	891	20240125	1.57	1045	-13.40	20240109	891	1.57	20240125	2080	-56.49	20230412	891	1.57	20240125	0.01	N	276730	500	291 억	94583	N	N	N	N
93	20240214	130914	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	905	-2	5	-0.22	79423242	88005	76.79	906	906	900	1179	635	907	902.49	0.16	5791	916	911	905	900	894	914	903	292	272	500	670	1	1	58334091	528	-2.09	1.73	12	0.15	-432.00	524.00	2080	20230412	-56.49	891	20240125	1.57	1045	-13.40	20240109	891	1.57	20240125	2080	-56.49	20230412	891	1.57	20240125	0.01	N	276730	500	291 억	94583	N	N	N	N
94	20240214	120906	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	903	-4	5	-0.44	48466208	53664	46.82	906	906	901	1179	635	907	903.14	0.16	5766	916	911	905	900	894	914	903	292	272	500	670	1	1	58334091	527	-2.09	1.72	12	0.09	-432.00	524.00	2080	20230412	-56.59	891	20240125	1.35	1045	-13.59	20240109	891	1.35	20240125	2080	-56.59	20230412	891	1.35	20240125	0.01	N	276730	500	291 억	94583	N	N	N	N
95	20240214	110912	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	904	-3	5	-0.33	35716206	39540	34.50	906	906	901	1179	635	907	903.29	0.16	5764	916	911	905	900	894	914	903	292	272	500	670	1	1	58334091	527	-2.09	1.73	12	0.07	-432.00	524.00	2080	20230412	-56.54	891	20240125	1.46	1045	-13.49	20240109	891	1.46	20240125	2080	-56.54	20230412	891	1.46	20240125	0.01	N	276730	500	291 억	94583	N	N	N	N
96	20240214	090903	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	901	-6	5	-0.66	9809798	10879	9.49	906	906	901	1179	635	907	901.72	0.16	4238	916	911	905	900	894	914	903	292	272	500	670	1	1	58334091	526	-2.09	1.72	12	0.02	-432.00	524.00	2080	20230412	-56.68	891	20240125	1.12	1045	-13.78	20240109	891	1.12	20240125	2080	-56.68	20230412	891	1.12	20240125	0.01	N	276730	500	291 억	94583	N	N	N	N
97	20240213	160902	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	907	5	2	0.55	102941498	113846	77.24	902	910	899	1172	632	902	904.22	0.15	8168	914	907	902	895	890	908	896	292	270	500	660	1	1	58334091	529	-2.10	1.73	12	0.20	-432.00	524.00	2080	20230412	-56.39	891	20240125	1.80	1045	-13.21	20240109	891	1.80	20240125	2080	-56.39	20230412	891	1.80	20240125	0.01	N	276730	500	291 억	86387	N	N	N	N
98	20240213	150900	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	905	3	2	0.33	94578676	104616	70.98	902	910	899	1172	632	902	904.06	0.15	6814	914	907	902	895	890	908	896	292	270	500	660	1	1	58334091	528	-2.09	1.73	12	0.18	-432.00	524.00	2080	20230412	-56.49	891	20240125	1.57	1045	-13.40	20240109	891	1.57	20240125	2080	-56.49	20230412	891	1.57	20240125	0.01	N	276730	500	291 억	86387	N	N	N	N
99	20240213	140909	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	906	4	2	0.44	85690852	94794	64.31	902	910	899	1172	632	902	903.97	0.15	6781	914	907	902	895	890	908	896	292	270	500	660	1	1	58334091	529	-2.10	1.73	12	0.16	-432.00	524.00	2080	20230412	-56.44	891	20240125	1.68	1045	-13.30	20240109	891	1.68	20240125	2080	-56.44	20230412	891	1.68	20240125	0.01	N	276730	500	291 억	86387	N	N	N	N
100	20240213	130857	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	906	4	2	0.44	82720700	91506	62.08	902	910	899	1172	632	902	903.99	0.15	6714	914	907	902	895	890	908	896	292	270	500	660	1	1	58334091	529	-2.10	1.73	12	0.16	-432.00	524.00	2080	20230412	-56.44	891	20240125	1.68	1045	-13.30	20240109	891	1.68	20240125	2080	-56.44	20230412	891	1.68	20240125	0.01	N	276730	500	291 억	86387	N	N	N	N
101	20240213	120908	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	902	0	3	0.00	61664776	68214	46.28	902	910	899	1172	632	902	903.99	0.15	6714	914	907	902	895	890	908	896	292	270	500	660	1	1	58334091	526	-2.09	1.72	12	0.12	-432.00	524.00	2080	20230412	-56.63	891	20240125	1.23	1045	-13.68	20240109	891	1.23	20240125	2080	-56.63	20230412	891	1.23	20240125	0.01	N	276730	500	291 억	86387	N	N	N	N
102	20240213	110930	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	906	4	2	0.44	49543039	54791	37.17	902	910	899	1172	632	902	904.22	0.15	7234	914	907	902	895	890	908	896	292	270	500	660	1	1	58334091	529	-2.10	1.73	12	0.09	-432.00	524.00	2080	20230412	-56.44	891	20240125	1.68	1045	-13.30	20240109	891	1.68	20240125	2080	-56.44	20230412	891	1.68	20240125	0.01	N	276730	500	291 억	86387	N	N	N	N
103	20240213	100746	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	904	2	2	0.22	38611745	42699	28.97	902	910	899	1172	632	902	904.28	0.15	7808	914	907	902	895	890	908	896	292	270	500	660	1	1	58334091	527	-2.09	1.73	12	0.07	-432.00	524.00	2080	20230412	-56.54	891	20240125	1.46	1045	-13.49	20240109	891	1.46	20240125	2080	-56.54	20230412	891	1.46	20240125	0.01	N	276730	500	291 억	86387	N	N	N	N

42 KiB Raw Blame History

42 KiB

Raw Blame History