KissMeData/009780/price/prices-20240201.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

43 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240229	160240	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	5070	20	2	0.40	71372190	14041	153.20	5090	5120	5050	6560	3540	5050	5083.13	1.15	118	5130	5090	5060	5020	4990	5075	5005	88	1510	500	3130	10	1	17600000	892	4.92	0.67	12	0.08	1030.00	7565.00	8900	20230703	-43.03	4945	20240126	2.53	5710	-11.21	20240117	4945	2.53	20240126	8900	-43.03	20230703	4945	2.53	20240126	1.53	N	009780	500	88 억	202740	N	N	N	N
3	20240229	150239	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	5070	20	2	0.40	62901890	12369	134.96	5090	5120	5050	6560	3540	5050	5085.45	1.15	158	5130	5090	5060	5020	4990	5075	5005	88	1510	500	3130	10	1	17600000	892	4.92	0.67	12	0.07	1030.00	7565.00	8900	20230703	-43.03	4945	20240126	2.53	5710	-11.21	20240117	4945	2.53	20240126	8900	-43.03	20230703	4945	2.53	20240126	1.53	N	009780	500	88 억	202740	N	N	N	N
4	20240229	140240	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	5070	20	2	0.40	62247820	12240	133.55	5090	5120	5050	6560	3540	5050	5085.61	1.15	166	5130	5090	5060	5020	4990	5075	5005	88	1510	500	3130	10	1	17600000	892	4.92	0.67	12	0.07	1030.00	7565.00	8900	20230703	-43.03	4945	20240126	2.53	5710	-11.21	20240117	4945	2.53	20240126	8900	-43.03	20230703	4945	2.53	20240126	1.53	N	009780	500	88 억	202740	N	N	N	N
5	20240229	130240	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	5120	70	2	1.39	30376090	5961	65.04	5090	5120	5050	6560	3540	5050	5095.80	1.15	-254	5130	5090	5060	5020	4990	5075	5005	88	1510	500	3130	10	1	17600000	901	4.97	0.68	12	0.03	1030.00	7565.00	8900	20230703	-42.47	4945	20240126	3.54	5710	-10.33	20240117	4945	3.54	20240126	8900	-42.47	20230703	4945	3.54	20240126	1.53	N	009780	500	88 억	202740	N	N	N	N
6	20240229	120241	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	5090	40	2	0.79	29708040	5830	63.61	5090	5120	5050	6560	3540	5050	5095.72	1.15	-235	5130	5090	5060	5020	4990	5075	5005	88	1510	500	3130	10	1	17600000	896	4.94	0.67	12	0.03	1030.00	7565.00	8900	20230703	-42.81	4945	20240126	2.93	5710	-10.86	20240117	4945	2.93	20240126	8900	-42.81	20230703	4945	2.93	20240126	1.53	N	009780	500	88 억	202740	N	N	N	N
7	20240229	110241	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	5080	30	2	0.59	6549520	1291	14.09	5090	5090	5050	6560	3540	5050	5073.21	1.15	-409	5130	5090	5060	5020	4990	5075	5005	88	1510	500	3130	10	1	17600000	894	4.93	0.67	12	0.01	1030.00	7565.00	8900	20230703	-42.92	4945	20240126	2.73	5710	-11.03	20240117	4945	2.73	20240126	8900	-42.92	20230703	4945	2.73	20240126	1.53	N	009780	500	88 억	202740	N	N	N	N
8	20240229	100241	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	5060	10	2	0.20	1240930	245	2.67	5090	5090	5050	6560	3540	5050	5065.02	1.15	-101	5130	5090	5060	5020	4990	5075	5005	88	1510	500	3130	10	1	17600000	891	4.91	0.67	12	0.00	1030.00	7565.00	8900	20230703	-43.15	4945	20240126	2.33	5710	-11.38	20240117	4945	2.33	20240126	8900	-43.15	20230703	4945	2.33	20240126	1.53	N	009780	500	88 억	202740	N	N	N	N
9	20240229	090242	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	5050	0	3	0.00	490990	97	1.06	5090	5090	5050	6560	3540	5050	5061.75	1.15	-74	5130	5090	5060	5020	4990	5075	5005	88	1510	500	3130	10	1	17600000	889	4.90	0.67	12	0.00	1030.00	7565.00	8900	20230703	-43.26	4945	20240126	2.12	5710	-11.56	20240117	4945	2.12	20240126	8900	-43.26	20230703	4945	2.12	20240126	1.53	N	009780	500	88 억	202740	N	N	N	N
10	20240228	160226	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	5050	-20	5	-0.39	46151380	9128	39.29	5070	5100	5030	6590	3550	5070	5056.02	1.15	41	5183	5126	5073	5016	4963	5100	4990	88	1520	500	3140	10	1	17600000	889	4.90	0.67	12	0.05	1030.00	7565.00	8900	20230703	-43.26	4945	20240126	2.12	5710	-11.56	20240117	4945	2.12	20240126	8900	-43.26	20230703	4945	2.12	20240126	1.53	N	009780	500	88 억	202699	N	N	N	N
11	20240228	150228	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	5070	0	3	0.00	44517950	8805	37.90	5070	5100	5030	6590	3550	5070	5055.99	1.15	78	5183	5126	5073	5016	4963	5100	4990	88	1520	500	3140	10	1	17600000	892	4.92	0.67	12	0.05	1030.00	7565.00	8900	20230703	-43.03	4945	20240126	2.53	5710	-11.21	20240117	4945	2.53	20240126	8900	-43.03	20230703	4945	2.53	20240126	1.53	N	009780	500	88 억	202699	N	N	N	N
12	20240228	140240	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	5080	10	2	0.20	39582170	7829	33.70	5070	5100	5030	6590	3550	5070	5055.84	1.15	57	5183	5126	5073	5016	4963	5100	4990	88	1520	500	3140	10	1	17600000	894	4.93	0.67	12	0.04	1030.00	7565.00	8900	20230703	-42.92	4945	20240126	2.73	5710	-11.03	20240117	4945	2.73	20240126	8900	-42.92	20230703	4945	2.73	20240126	1.53	N	009780	500	88 억	202699	N	N	N	N
13	20240228	130240	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	5070	0	3	0.00	34895120	6904	29.72	5070	5100	5030	6590	3550	5070	5054.33	1.15	571	5183	5126	5073	5016	4963	5100	4990	88	1520	500	3140	10	1	17600000	892	4.92	0.67	12	0.04	1030.00	7565.00	8900	20230703	-43.03	4945	20240126	2.53	5710	-11.21	20240117	4945	2.53	20240126	8900	-43.03	20230703	4945	2.53	20240126	1.53	N	009780	500	88 억	202699	N	N	N	N
14	20240228	120242	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	5060	-10	5	-0.20	28751390	5689	24.49	5070	5100	5030	6590	3550	5070	5053.86	1.15	607	5183	5126	5073	5016	4963	5100	4990	88	1520	500	3140	10	1	17600000	891	4.91	0.67	12	0.03	1030.00	7565.00	8900	20230703	-43.15	4945	20240126	2.33	5710	-11.38	20240117	4945	2.33	20240126	8900	-43.15	20230703	4945	2.33	20240126	1.53	N	009780	500	88 억	202699	N	N	N	N
15	20240228	110231	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	5050	-20	5	-0.39	19552940	3871	16.66	5070	5100	5030	6590	3550	5070	5051.13	1.15	54	5183	5126	5073	5016	4963	5100	4990	88	1520	500	3140	10	1	17600000	889	4.90	0.67	12	0.02	1030.00	7565.00	8900	20230703	-43.26	4945	20240126	2.12	5710	-11.56	20240117	4945	2.12	20240126	8900	-43.26	20230703	4945	2.12	20240126	1.53	N	009780	500	88 억	202699	N	N	N	N
16	20240228	100241	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	5080	10	2	0.20	11793770	2336	10.05	5070	5100	5030	6590	3550	5070	5048.70	1.15	207	5183	5126	5073	5016	4963	5100	4990	88	1520	500	3140	10	1	17600000	894	4.93	0.67	12	0.01	1030.00	7565.00	8900	20230703	-42.92	4945	20240126	2.73	5710	-11.03	20240117	4945	2.73	20240126	8900	-42.92	20230703	4945	2.73	20240126	1.53	N	009780	500	88 억	202699	N	N	N	N
17	20240228	090240	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	5070	0	3	0.00	872040	172	0.74	5070	5070	5070	6590	3550	5070	5070.00	1.15	-11	5183	5126	5073	5016	4963	5100	4990	88	1520	500	3140	10	1	17600000	892	4.92	0.67	12	0.00	1030.00	7565.00	8900	20230703	-43.03	4945	20240126	2.53	5710	-11.21	20240117	4945	2.53	20240126	8900	-43.03	20230703	4945	2.53	20240126	1.53	N	009780	500	88 억	202699	N	N	N	N
18	20240227	160241	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	5070	0	3	0.00	116143880	22983	290.45	5130	5130	5020	6590	3550	5070	5053.47	1.17	-3857	5170	5120	5080	5030	4990	5100	5010	88	1520	500	3140	10	1	17600000	892	4.92	0.67	12	0.13	1030.00	7565.00	8900	20230703	-43.03	4945	20240126	2.53	5710	-11.21	20240117	4945	2.53	20240126	8900	-43.03	20230703	4945	2.53	20240126	1.54	N	009780	500	88 억	206556	N	N	N	N
19	20240227	150240	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	5040	-30	5	-0.59	107741410	21319	269.42	5130	5130	5020	6590	3550	5070	5053.77	1.17	-3706	5170	5120	5080	5030	4990	5100	5010	88	1520	500	3140	10	1	17600000	887	4.89	0.67	12	0.12	1030.00	7565.00	8900	20230703	-43.37	4945	20240126	1.92	5710	-11.73	20240117	4945	1.92	20240126	8900	-43.37	20230703	4945	1.92	20240126	1.54	N	009780	500	88 억	206556	N	N	N	N
20	20240227	140242	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	5060	-10	5	-0.20	103839460	20546	259.65	5130	5130	5020	6590	3550	5070	5054.00	1.17	-3600	5170	5120	5080	5030	4990	5100	5010	88	1520	500	3140	10	1	17600000	891	4.91	0.67	12	0.12	1030.00	7565.00	8900	20230703	-43.15	4945	20240126	2.33	5710	-11.38	20240117	4945	2.33	20240126	8900	-43.15	20230703	4945	2.33	20240126	1.54	N	009780	500	88 억	206556	N	N	N	N
21	20240227	130224	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	5040	-30	5	-0.59	81850710	16183	204.51	5130	5130	5020	6590	3550	5070	5057.82	1.17	-3054	5170	5120	5080	5030	4990	5100	5010	88	1520	500	3140	10	1	17600000	887	4.89	0.67	12	0.09	1030.00	7565.00	8900	20230703	-43.37	4945	20240126	1.92	5710	-11.73	20240117	4945	1.92	20240126	8900	-43.37	20230703	4945	1.92	20240126	1.54	N	009780	500	88 억	206556	N	N	N	N
22	20240227	120241	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	5020	-50	5	-0.99	79357510	15688	198.26	5130	5130	5020	6590	3550	5070	5058.48	1.17	-2815	5170	5120	5080	5030	4990	5100	5010	88	1520	500	3140	10	1	17600000	884	4.87	0.66	12	0.09	1030.00	7565.00	8900	20230703	-43.60	4945	20240126	1.52	5710	-12.08	20240117	4945	1.52	20240126	8900	-43.60	20230703	4945	1.52	20240126	1.54	N	009780	500	88 억	206556	N	N	N	N
23	20240227	110240	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	5080	10	2	0.20	22013440	4331	54.73	5130	5130	5050	6590	3550	5070	5082.76	1.17	-1521	5170	5120	5080	5030	4990	5100	5010	88	1520	500	3140	10	1	17600000	894	4.93	0.67	12	0.02	1030.00	7565.00	8900	20230703	-42.92	4945	20240126	2.73	5710	-11.03	20240117	4945	2.73	20240126	8900	-42.92	20230703	4945	2.73	20240126	1.54	N	009780	500	88 억	206556	N	N	N	N
24	20240227	100240	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	5070	0	3	0.00	5558660	1097	13.86	5130	5130	5050	6590	3550	5070	5067.15	1.17	52	5170	5120	5080	5030	4990	5100	5010	88	1520	500	3140	10	1	17600000	892	4.92	0.67	12	0.01	1030.00	7565.00	8900	20230703	-43.03	4945	20240126	2.53	5710	-11.21	20240117	4945	2.53	20240126	8900	-43.03	20230703	4945	2.53	20240126	1.54	N	009780	500	88 억	206556	N	N	N	N
25	20240227	090241	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	5110	40	2	0.79	153840	30	0.38	5130	5130	5110	6590	3550	5070	5128.00	1.17	-7	5170	5120	5080	5030	4990	5100	5010	88	1520	500	3140	10	1	17600000	899	4.96	0.68	12	0.00	1030.00	7565.00	8900	20230703	-42.58	4945	20240126	3.34	5710	-10.51	20240117	4945	3.34	20240126	8900	-42.58	20230703	4945	3.34	20240126	1.54	N	009780	500	88 억	206556	N	N	N	N
26	20240226	160239	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	5070	-20	5	-0.39	40009030	7899	45.33	5090	5130	5040	6610	3570	5090	5065.08	1.17	749	5223	5156	5103	5036	4983	5130	5010	88	1520	500	3150	10	1	17600000	892	4.92	0.67	12	0.04	1030.00	7565.00	8900	20230703	-43.03	4945	20240126	2.53	5710	-11.21	20240117	4945	2.53	20240126	8900	-43.03	20230703	4945	2.53	20240126	1.55	N	009780	500	88 억	205806	N	N	N	N
27	20240226	150240	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	5090	0	3	0.00	32479760	6415	36.81	5090	5130	5040	6610	3570	5090	5063.10	1.17	758	5223	5156	5103	5036	4983	5130	5010	88	1520	500	3150	10	1	17600000	896	4.94	0.67	12	0.04	1030.00	7565.00	8900	20230703	-42.81	4945	20240126	2.93	5710	-10.86	20240117	4945	2.93	20240126	8900	-42.81	20230703	4945	2.93	20240126	1.55	N	009780	500	88 억	205806	N	N	N	N
28	20240226	140239	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	5100	10	2	0.20	26100510	5160	29.61	5090	5130	5040	6610	3570	5090	5058.24	1.17	709	5223	5156	5103	5036	4983	5130	5010	88	1520	500	3150	10	1	17600000	898	4.95	0.67	12	0.03	1030.00	7565.00	8900	20230703	-42.70	4945	20240126	3.13	5710	-10.68	20240117	4945	3.13	20240126	8900	-42.70	20230703	4945	3.13	20240126	1.55	N	009780	500	88 억	205806	N	N	N	N
29	20240226	130238	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	5100	10	2	0.20	25579940	5058	29.02	5090	5130	5040	6610	3570	5090	5057.32	1.17	710	5223	5156	5103	5036	4983	5130	5010	88	1520	500	3150	10	1	17600000	898	4.95	0.67	12	0.03	1030.00	7565.00	8900	20230703	-42.70	4945	20240126	3.13	5710	-10.68	20240117	4945	3.13	20240126	8900	-42.70	20230703	4945	3.13	20240126	1.55	N	009780	500	88 억	205806	N	N	N	N
30	20240226	120238	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	5060	-30	5	-0.59	22064700	4365	25.05	5090	5130	5040	6610	3570	5090	5054.91	1.17	597	5223	5156	5103	5036	4983	5130	5010	88	1520	500	3150	10	1	17600000	891	4.91	0.67	12	0.02	1030.00	7565.00	8900	20230703	-43.15	4945	20240126	2.33	5710	-11.38	20240117	4945	2.33	20240126	8900	-43.15	20230703	4945	2.33	20240126	1.55	N	009780	500	88 억	205806	N	N	N	N
31	20240226	110238	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	5070	-20	5	-0.39	18060340	3574	20.51	5090	5130	5040	6610	3570	5090	5053.26	1.17	170	5223	5156	5103	5036	4983	5130	5010	88	1520	500	3150	10	1	17600000	892	4.92	0.67	12	0.02	1030.00	7565.00	8900	20230703	-43.03	4945	20240126	2.53	5710	-11.21	20240117	4945	2.53	20240126	8900	-43.03	20230703	4945	2.53	20240126	1.55	N	009780	500	88 억	205806	N	N	N	N
32	20240226	100236	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	5050	-40	5	-0.79	13817050	2733	15.68	5090	5130	5040	6610	3570	5090	5055.63	1.17	156	5223	5156	5103	5036	4983	5130	5010	88	1520	500	3150	10	1	17600000	889	4.90	0.67	12	0.02	1030.00	7565.00	8900	20230703	-43.26	4945	20240126	2.12	5710	-11.56	20240117	4945	2.12	20240126	8900	-43.26	20230703	4945	2.12	20240126	1.55	N	009780	500	88 억	205806	N	N	N	N
33	20240226	090234	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	5130	40	2	0.79	422550	83	0.48	5090	5130	5090	6610	3570	5090	5090.96	1.17	0	5223	5156	5103	5036	4983	5130	5010	88	1520	500	3150	10	1	17600000	903	4.98	0.68	12	0.00	1030.00	7565.00	8900	20230703	-42.36	4945	20240126	3.74	5710	-10.16	20240117	4945	3.74	20240126	8900	-42.36	20230703	4945	3.74	20240126	1.55	N	009780	500	88 억	205806	N	N	N	N
34	20240223	160236	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	5090	-40	5	-0.78	88863690	17427	193.35	5170	5170	5050	6660	3600	5130	5099.20	1.20	-4898	5263	5196	5153	5086	5043	5175	5065	88	1530	500	3180	10	1	17600000	896	4.94	0.67	12	0.10	1030.00	7565.00	8900	20230703	-42.81	4945	20240126	2.93	5710	-10.86	20240117	4945	2.93	20240126	8900	-42.81	20230703	4945	2.93	20240126	1.61	N	009780	500	88 억	210694	N	N	N	N
35	20240223	150237	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	5100	-30	5	-0.58	79935610	15674	173.90	5170	5170	5050	6660	3600	5130	5099.89	1.20	-4676	5263	5196	5153	5086	5043	5175	5065	88	1530	500	3180	10	1	17600000	898	4.95	0.67	12	0.09	1030.00	7565.00	8900	20230703	-42.70	4945	20240126	3.13	5710	-10.68	20240117	4945	3.13	20240126	8900	-42.70	20230703	4945	3.13	20240126	1.61	N	009780	500	88 억	210694	N	N	N	N
36	20240223	140235	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	5100	-30	5	-0.58	50194020	9809	108.83	5170	5170	5080	6660	3600	5130	5117.14	1.20	-3859	5263	5196	5153	5086	5043	5175	5065	88	1530	500	3180	10	1	17600000	898	4.95	0.67	12	0.06	1030.00	7565.00	8900	20230703	-42.70	4945	20240126	3.13	5710	-10.68	20240117	4945	3.13	20240126	8900	-42.70	20230703	4945	3.13	20240126	1.61	N	009780	500	88 억	210694	N	N	N	N
37	20240223	130235	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	5110	-20	5	-0.39	26961910	5253	58.28	5170	5170	5110	6660	3600	5130	5132.67	1.20	-3360	5263	5196	5153	5086	5043	5175	5065	88	1530	500	3180	10	1	17600000	899	4.96	0.68	12	0.03	1030.00	7565.00	8900	20230703	-42.58	4945	20240126	3.34	5710	-10.51	20240117	4945	3.34	20240126	8900	-42.58	20230703	4945	3.34	20240126	1.61	N	009780	500	88 억	210694	N	N	N	N
38	20240223	120236	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	5150	20	2	0.39	10159960	1980	21.97	5170	5170	5110	6660	3600	5130	5131.29	1.20	-1039	5263	5196	5153	5086	5043	5175	5065	88	1530	500	3180	10	1	17600000	906	5.00	0.68	12	0.01	1030.00	7565.00	8900	20230703	-42.13	4945	20240126	4.15	5710	-9.81	20240117	4945	4.15	20240126	8900	-42.13	20230703	4945	4.15	20240126	1.61	N	009780	500	88 억	210694	N	N	N	N
39	20240223	110235	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	5150	20	2	0.39	9049590	1764	19.57	5170	5170	5110	6660	3600	5130	5130.15	1.20	-986	5263	5196	5153	5086	5043	5175	5065	88	1530	500	3180	10	1	17600000	906	5.00	0.68	12	0.01	1030.00	7565.00	8900	20230703	-42.13	4945	20240126	4.15	5710	-9.81	20240117	4945	4.15	20240126	8900	-42.13	20230703	4945	4.15	20240126	1.61	N	009780	500	88 억	210694	N	N	N	N
40	20240223	100234	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	5130	0	3	0.00	6958800	1357	15.06	5170	5170	5110	6660	3600	5130	5128.08	1.20	-811	5263	5196	5153	5086	5043	5175	5065	88	1530	500	3180	10	1	17600000	903	4.98	0.68	12	0.01	1030.00	7565.00	8900	20230703	-42.36	4945	20240126	3.74	5710	-10.16	20240117	4945	3.74	20240126	8900	-42.36	20230703	4945	3.74	20240126	1.61	N	009780	500	88 억	210694	N	N	N	N
41	20240223	090236	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	5170	40	2	0.78	258500	50	0.55	5170	5170	5170	6660	3600	5130	5170.00	1.20	-5	5263	5196	5153	5086	5043	5175	5065	88	1530	500	3180	10	1	17600000	910	5.02	0.68	12	0.00	1030.00	7565.00	8900	20230703	-41.91	4945	20240126	4.55	5710	-9.46	20240117	4945	4.55	20240126	8900	-41.91	20230703	4945	4.55	20240126	1.61	N	009780	500	88 억	210694	N	N	N	N
42	20240222	160229	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	5130	-10	5	-0.19	46369850	9003	50.75	5220	5220	5110	6680	3600	5140	5150.49	1.20	-763	5260	5200	5140	5080	5020	5170	5050	88	1540	500	3180	10	1	17600000	903	4.98	0.68	12	0.05	1030.00	7565.00	8900	20230703	-42.36	4945	20240126	3.74	5710	-10.16	20240117	4945	3.74	20240126	8900	-42.36	20230703	4945	3.74	20240126	1.62	N	009780	500	88 억	211457	N	N	N	N
43	20240222	150234	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	5150	10	2	0.19	32608750	6325	35.66	5220	5220	5110	6680	3600	5140	5155.53	1.20	-758	5260	5200	5140	5080	5020	5170	5050	88	1540	500	3180	10	1	17600000	906	5.00	0.68	12	0.04	1030.00	7565.00	8900	20230703	-42.13	4945	20240126	4.15	5710	-9.81	20240117	4945	4.15	20240126	8900	-42.13	20230703	4945	4.15	20240126	1.62	N	009780	500	88 억	211457	N	N	N	N
44	20240222	140235	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	5170	30	2	0.58	27859870	5405	30.47	5220	5220	5110	6680	3600	5140	5154.46	1.20	-727	5260	5200	5140	5080	5020	5170	5050	88	1540	500	3180	10	1	17600000	910	5.02	0.68	12	0.03	1030.00	7565.00	8900	20230703	-41.91	4945	20240126	4.55	5710	-9.46	20240117	4945	4.55	20240126	8900	-41.91	20230703	4945	4.55	20240126	1.62	N	009780	500	88 억	211457	N	N	N	N
45	20240222	130230	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	5160	20	2	0.39	22907800	4446	25.06	5220	5220	5110	6680	3600	5140	5152.45	1.20	-853	5260	5200	5140	5080	5020	5170	5050	88	1540	500	3180	10	1	17600000	908	5.01	0.68	12	0.03	1030.00	7565.00	8900	20230703	-42.02	4945	20240126	4.35	5710	-9.63	20240117	4945	4.35	20240126	8900	-42.02	20230703	4945	4.35	20240126	1.62	N	009780	500	88 억	211457	N	N	N	N
46	20240222	120234	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	5150	10	2	0.19	22557210	4378	24.68	5220	5220	5110	6680	3600	5140	5152.40	1.20	-832	5260	5200	5140	5080	5020	5170	5050	88	1540	500	3180	10	1	17600000	906	5.00	0.68	12	0.02	1030.00	7565.00	8900	20230703	-42.13	4945	20240126	4.15	5710	-9.81	20240117	4945	4.15	20240126	8900	-42.13	20230703	4945	4.15	20240126	1.62	N	009780	500	88 억	211457	N	N	N	N
47	20240222	110234	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	5160	20	2	0.39	9351560	1816	10.24	5220	5220	5110	6680	3600	5140	5149.54	1.20	-530	5260	5200	5140	5080	5020	5170	5050	88	1540	500	3180	10	1	17600000	908	5.01	0.68	12	0.01	1030.00	7565.00	8900	20230703	-42.02	4945	20240126	4.35	5710	-9.63	20240117	4945	4.35	20240126	8900	-42.02	20230703	4945	4.35	20240126	1.62	N	009780	500	88 억	211457	N	N	N	N
48	20240222	100232	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	5130	-10	5	-0.19	6597270	1281	7.22	5220	5220	5110	6680	3600	5140	5150.09	1.20	-485	5260	5200	5140	5080	5020	5170	5050	88	1540	500	3180	10	1	17600000	903	4.98	0.68	12	0.01	1030.00	7565.00	8900	20230703	-42.36	4945	20240126	3.74	5710	-10.16	20240117	4945	3.74	20240126	8900	-42.36	20230703	4945	3.74	20240126	1.62	N	009780	500	88 억	211457	N	N	N	N
49	20240222	090234	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	5210	70	2	1.36	1038730	199	1.12	5220	5220	5210	6680	3600	5140	5219.75	1.20	-32	5260	5200	5140	5080	5020	5170	5050	88	1540	500	3180	10	1	17600000	917	5.06	0.69	12	0.00	1030.00	7565.00	8900	20230703	-41.46	4945	20240126	5.36	5710	-8.76	20240117	4945	5.36	20240126	8900	-41.46	20230703	4945	5.36	20240126	1.62	N	009780	500	88 억	211457	N	N	N	N
50	20240221	160232	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	5140	-30	5	-0.58	91323560	17739	117.95	5190	5200	5080	6720	3620	5170	5148.18	1.21	-1754	5236	5202	5156	5122	5076	5180	5100	88	1550	500	3200	10	1	17600000	905	4.99	0.68	12	0.10	1030.00	7565.00	8900	20230703	-42.25	4945	20240126	3.94	5710	-9.98	20240117	4945	3.94	20240126	8900	-42.25	20230703	4945	3.94	20240126	1.63	N	009780	500	88 억	213211	N	N	N	N
51	20240221	150230	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	5140	-30	5	-0.58	88983760	17284	114.93	5190	5200	5080	6720	3620	5170	5148.33	1.21	-1754	5236	5202	5156	5122	5076	5180	5100	88	1550	500	3200	10	1	17600000	905	4.99	0.68	12	0.10	1030.00	7565.00	8900	20230703	-42.25	4945	20240126	3.94	5710	-9.98	20240117	4945	3.94	20240126	8900	-42.25	20230703	4945	3.94	20240126	1.63	N	009780	500	88 억	213211	N	N	N	N
52	20240221	140232	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	5190	20	2	0.39	83982320	16314	108.48	5190	5200	5080	6720	3620	5170	5147.87	1.21	-1754	5236	5202	5156	5122	5076	5180	5100	88	1550	500	3200	10	1	17600000	913	5.04	0.69	12	0.09	1030.00	7565.00	8900	20230703	-41.69	4945	20240126	4.95	5710	-9.11	20240117	4945	4.95	20240126	8900	-41.69	20230703	4945	4.95	20240126	1.63	N	009780	500	88 억	213211	N	N	N	N
53	20240221	130232	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	5200	30	2	0.58	55480630	10815	71.91	5190	5200	5080	6720	3620	5170	5129.97	1.21	-992	5236	5202	5156	5122	5076	5180	5100	88	1550	500	3200	10	1	17600000	915	5.05	0.69	12	0.06	1030.00	7565.00	8900	20230703	-41.57	4945	20240126	5.16	5710	-8.93	20240117	4945	5.16	20240126	8900	-41.57	20230703	4945	5.16	20240126	1.63	N	009780	500	88 억	213211	N	N	N	N
54	20240221	120232	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	5150	-20	5	-0.39	51687800	10083	67.05	5190	5200	5080	6720	3620	5170	5126.23	1.21	-951	5236	5202	5156	5122	5076	5180	5100	88	1550	500	3200	10	1	17600000	906	5.00	0.68	12	0.06	1030.00	7565.00	8900	20230703	-42.13	4945	20240126	4.15	5710	-9.81	20240117	4945	4.15	20240126	8900	-42.13	20230703	4945	4.15	20240126	1.63	N	009780	500	88 억	213211	N	N	N	N
55	20240221	110234	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	5160	-10	5	-0.19	49078050	9578	63.69	5190	5190	5080	6720	3620	5170	5124.04	1.21	-801	5236	5202	5156	5122	5076	5180	5100	88	1550	500	3200	10	1	17600000	908	5.01	0.68	12	0.05	1030.00	7565.00	8900	20230703	-42.02	4945	20240126	4.35	5710	-9.63	20240117	4945	4.35	20240126	8900	-42.02	20230703	4945	4.35	20240126	1.63	N	009780	500	88 억	213211	N	N	N	N
56	20240221	100232	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	5120	-50	5	-0.97	36119720	7062	46.96	5190	5190	5080	6720	3620	5170	5114.66	1.21	-542	5236	5202	5156	5122	5076	5180	5100	88	1550	500	3200	10	1	17600000	901	4.97	0.68	12	0.04	1030.00	7565.00	8900	20230703	-42.47	4945	20240126	3.54	5710	-10.33	20240117	4945	3.54	20240126	8900	-42.47	20230703	4945	3.54	20240126	1.63	N	009780	500	88 억	213211	N	N	N	N
57	20240221	090232	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	5170	0	3	0.00	915730	177	1.18	5190	5190	5170	6720	3620	5170	5173.62	1.21	-152	5236	5202	5156	5122	5076	5180	5100	88	1550	500	3200	10	1	17600000	910	5.02	0.68	12	0.00	1030.00	7565.00	8900	20230703	-41.91	4945	20240126	4.55	5710	-9.46	20240117	4945	4.55	20240126	8900	-41.91	20230703	4945	4.55	20240126	1.63	N	009780	500	88 억	213211	N	N	N	N
58	20240220	160229	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	5170	-20	5	-0.39	77419150	15039	81.95	5190	5190	5110	6740	3640	5190	5147.88	1.21	-5	5256	5222	5166	5132	5076	5240	5150	88	1550	500	3210	10	1	17600000	910	5.02	0.68	12	0.09	1030.00	7565.00	8900	20230703	-41.91	4945	20240126	4.55	5710	-9.46	20240117	4945	4.55	20240126	8900	-41.91	20230703	4945	4.55	20240126	1.64	N	009780	500	88 억	213216	N	N	N	N
59	20240220	150230	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	5140	-50	5	-0.96	72899790	14160	77.16	5190	5190	5110	6740	3640	5190	5148.29	1.21	147	5256	5222	5166	5132	5076	5240	5150	88	1550	500	3210	10	1	17600000	905	4.99	0.68	12	0.08	1030.00	7565.00	8900	20230703	-42.25	4945	20240126	3.94	5710	-9.98	20240117	4945	3.94	20240126	8900	-42.25	20230703	4945	3.94	20240126	1.64	N	009780	500	88 억	213216	N	N	N	N
60	20240220	140231	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	5160	-30	5	-0.58	47140540	9137	49.79	5190	5190	5140	6740	3640	5190	5159.30	1.21	776	5256	5222	5166	5132	5076	5240	5150	88	1550	500	3210	10	1	17600000	908	5.01	0.68	12	0.05	1030.00	7565.00	8900	20230703	-42.02	4945	20240126	4.35	5710	-9.63	20240117	4945	4.35	20240126	8900	-42.02	20230703	4945	4.35	20240126	1.64	N	009780	500	88 억	213216	N	N	N	N
61	20240220	130231	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	5150	-40	5	-0.77	46624470	9037	49.25	5190	5190	5140	6740	3640	5190	5159.29	1.21	776	5256	5222	5166	5132	5076	5240	5150	88	1550	500	3210	10	1	17600000	906	5.00	0.68	12	0.05	1030.00	7565.00	8900	20230703	-42.13	4945	20240126	4.15	5710	-9.81	20240117	4945	4.15	20240126	8900	-42.13	20230703	4945	4.15	20240126	1.64	N	009780	500	88 억	213216	N	N	N	N
62	20240220	120230	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	5160	-30	5	-0.58	44542680	8634	47.05	5190	5190	5140	6740	3640	5190	5158.99	1.21	776	5256	5222	5166	5132	5076	5240	5150	88	1550	500	3210	10	1	17600000	908	5.01	0.68	12	0.05	1030.00	7565.00	8900	20230703	-42.02	4945	20240126	4.35	5710	-9.63	20240117	4945	4.35	20240126	8900	-42.02	20230703	4945	4.35	20240126	1.64	N	009780	500	88 억	213216	N	N	N	N
63	20240220	110228	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	5160	-30	5	-0.58	34925330	6766	36.87	5190	5190	5150	6740	3640	5190	5161.89	1.21	776	5256	5222	5166	5132	5076	5240	5150	88	1550	500	3210	10	1	17600000	908	5.01	0.68	12	0.04	1030.00	7565.00	8900	20230703	-42.02	4945	20240126	4.35	5710	-9.63	20240117	4945	4.35	20240126	8900	-42.02	20230703	4945	4.35	20240126	1.64	N	009780	500	88 억	213216	N	N	N	N
64	20240220	100223	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	5170	-20	5	-0.39	25607420	4964	27.05	5190	5190	5150	6740	3640	5190	5158.63	1.21	425	5256	5222	5166	5132	5076	5240	5150	88	1550	500	3210	10	1	17600000	910	5.02	0.68	12	0.03	1030.00	7565.00	8900	20230703	-41.91	4945	20240126	4.55	5710	-9.46	20240117	4945	4.55	20240126	8900	-41.91	20230703	4945	4.55	20240126	1.64	N	009780	500	88 억	213216	N	N	N	N
65	20240220	090231	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	5190	0	3	0.00	1572570	303	1.65	5190	5190	5190	6740	3640	5190	5190.00	1.21	0	5256	5222	5166	5132	5076	5240	5150	88	1550	500	3210	10	1	17600000	913	5.04	0.69	12	0.00	1030.00	7565.00	8900	20230703	-41.69	4945	20240126	4.95	5710	-9.11	20240117	4945	4.95	20240126	8900	-41.69	20230703	4945	4.95	20240126	1.64	N	009780	500	88 억	213216	N	N	N	N
66	20240219	160230	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	5190	10	2	0.19	93839130	18199	304.33	5170	5200	5110	6730	3630	5180	5156.28	1.20	1763	5266	5222	5186	5142	5106	5205	5125	88	1550	500	3210	10	1	17600000	913	5.04	0.69	12	0.10	1030.00	7565.00	8900	20230703	-41.69	4945	20240126	4.95	5710	-9.11	20240117	4945	4.95	20240126	8900	-41.69	20230703	4945	4.95	20240126	1.61	N	009780	500	88 억	211453	N	N	N	N
67	20240219	150231	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	5190	10	2	0.19	89724970	17406	291.07	5170	5200	5110	6730	3630	5180	5154.83	1.20	1762	5266	5222	5186	5142	5106	5205	5125	88	1550	500	3210	10	1	17600000	913	5.04	0.69	12	0.10	1030.00	7565.00	8900	20230703	-41.69	4945	20240126	4.95	5710	-9.11	20240117	4945	4.95	20240126	8900	-41.69	20230703	4945	4.95	20240126	1.61	N	009780	500	88 억	211453	N	N	N	N
68	20240219	140232	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	5180	0	3	0.00	83610260	16227	271.35	5170	5200	5110	6730	3630	5180	5152.54	1.20	1360	5266	5222	5186	5142	5106	5205	5125	88	1550	500	3210	10	1	17600000	912	5.03	0.68	12	0.09	1030.00	7565.00	8900	20230703	-41.80	4945	20240126	4.75	5710	-9.28	20240117	4945	4.75	20240126	8900	-41.80	20230703	4945	4.75	20240126	1.61	N	009780	500	88 억	211453	N	N	N	N
69	20240219	130232	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	5170	-10	5	-0.19	67351240	13087	218.85	5170	5180	5110	6730	3630	5180	5146.42	1.20	465	5266	5222	5186	5142	5106	5205	5125	88	1550	500	3210	10	1	17600000	910	5.02	0.68	12	0.07	1030.00	7565.00	8900	20230703	-41.91	4945	20240126	4.55	5710	-9.46	20240117	4945	4.55	20240126	8900	-41.91	20230703	4945	4.55	20240126	1.61	N	009780	500	88 억	211453	N	N	N	N
70	20240219	120230	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	5140	-40	5	-0.77	65170610	12665	211.79	5170	5180	5110	6730	3630	5180	5145.73	1.20	423	5266	5222	5186	5142	5106	5205	5125	88	1550	500	3210	10	1	17600000	905	4.99	0.68	12	0.07	1030.00	7565.00	8900	20230703	-42.25	4945	20240126	3.94	5710	-9.98	20240117	4945	3.94	20240126	8900	-42.25	20230703	4945	3.94	20240126	1.61	N	009780	500	88 억	211453	N	N	N	N
71	20240219	110231	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	5180	0	3	0.00	54366800	10568	176.72	5170	5180	5110	6730	3630	5180	5144.47	1.20	397	5266	5222	5186	5142	5106	5205	5125	88	1550	500	3210	10	1	17600000	912	5.03	0.68	12	0.06	1030.00	7565.00	8900	20230703	-41.80	4945	20240126	4.75	5710	-9.28	20240117	4945	4.75	20240126	8900	-41.80	20230703	4945	4.75	20240126	1.61	N	009780	500	88 억	211453	N	N	N	N
72	20240219	100229	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	5160	-20	5	-0.39	44843770	8724	145.89	5170	5170	5110	6730	3630	5180	5140.28	1.20	254	5266	5222	5186	5142	5106	5205	5125	88	1550	500	3210	10	1	17600000	908	5.01	0.68	12	0.05	1030.00	7565.00	8900	20230703	-42.02	4945	20240126	4.35	5710	-9.63	20240117	4945	4.35	20240126	8900	-42.02	20230703	4945	4.35	20240126	1.61	N	009780	500	88 억	211453	N	N	N	N
73	20240219	090229	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	5170	-10	5	-0.19	1132230	219	3.66	5170	5170	5170	6730	3630	5180	5170.00	1.20	0	5266	5222	5186	5142	5106	5205	5125	88	1550	500	3210	10	1	17600000	910	5.02	0.68	12	0.00	1030.00	7565.00	8900	20230703	-41.91	4945	20240126	4.55	5710	-9.46	20240117	4945	4.55	20240126	8900	-41.91	20230703	4945	4.55	20240126	1.61	N	009780	500	88 억	211453	N	N	N	N
74	20240216	160227	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	5180	0	3	0.00	30370500	5870	21.11	5230	5230	5150	6730	3630	5180	5173.84	1.21	-2179	5300	5240	5170	5110	5040	5270	5140	88	1550	500	3210	10	1	17600000	912	5.03	0.68	12	0.03	1030.00	7565.00	8900	20230703	-41.80	4945	20240126	4.75	5710	-9.28	20240117	4945	4.75	20240126	8900	-41.80	20230703	4945	4.75	20240126	1.61	N	009780	500	88 억	213632	N	N	N	N
75	20240216	150229	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	5160	-20	5	-0.39	26933230	5206	18.72	5230	5230	5150	6730	3630	5180	5173.50	1.21	-1844	5300	5240	5170	5110	5040	5270	5140	88	1550	500	3210	10	1	17600000	908	5.01	0.68	12	0.03	1030.00	7565.00	8900	20230703	-42.02	4945	20240126	4.35	5710	-9.63	20240117	4945	4.35	20240126	8900	-42.02	20230703	4945	4.35	20240126	1.61	N	009780	500	88 억	213632	N	N	N	N
76	20240216	140231	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	5180	0	3	0.00	18330800	3542	12.74	5230	5230	5150	6730	3630	5180	5175.27	1.21	-1735	5300	5240	5170	5110	5040	5270	5140	88	1550	500	3210	10	1	17600000	912	5.03	0.68	12	0.02	1030.00	7565.00	8900	20230703	-41.80	4945	20240126	4.75	5710	-9.28	20240117	4945	4.75	20240126	8900	-41.80	20230703	4945	4.75	20240126	1.61	N	009780	500	88 억	213632	N	N	N	N
77	20240216	130229	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	5190	10	2	0.19	17172680	3318	11.93	5230	5230	5150	6730	3630	5180	5175.61	1.21	-1516	5300	5240	5170	5110	5040	5270	5140	88	1550	500	3210	10	1	17600000	913	5.04	0.69	12	0.02	1030.00	7565.00	8900	20230703	-41.69	4945	20240126	4.95	5710	-9.11	20240117	4945	4.95	20240126	8900	-41.69	20230703	4945	4.95	20240126	1.61	N	009780	500	88 억	213632	N	N	N	N
78	20240216	120230	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	5200	20	2	0.39	13286980	2565	9.22	5230	5230	5150	6730	3630	5180	5180.11	1.21	-1187	5300	5240	5170	5110	5040	5270	5140	88	1550	500	3210	10	1	17600000	915	5.05	0.69	12	0.01	1030.00	7565.00	8900	20230703	-41.57	4945	20240126	5.16	5710	-8.93	20240117	4945	5.16	20240126	8900	-41.57	20230703	4945	5.16	20240126	1.61	N	009780	500	88 억	213632	N	N	N	N
79	20240216	110231	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	5170	-10	5	-0.19	7821580	1511	5.43	5230	5230	5150	6730	3630	5180	5176.43	1.21	-960	5300	5240	5170	5110	5040	5270	5140	88	1550	500	3210	10	1	17600000	910	5.02	0.68	12	0.01	1030.00	7565.00	8900	20230703	-41.91	4945	20240126	4.55	5710	-9.46	20240117	4945	4.55	20240126	8900	-41.91	20230703	4945	4.55	20240126	1.61	N	009780	500	88 억	213632	N	N	N	N
80	20240216	100230	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	5160	-20	5	-0.39	6426470	1241	4.46	5230	5230	5150	6730	3630	5180	5178.46	1.21	-783	5300	5240	5170	5110	5040	5270	5140	88	1550	500	3210	10	1	17600000	908	5.01	0.68	12	0.01	1030.00	7565.00	8900	20230703	-42.02	4945	20240126	4.35	5710	-9.63	20240117	4945	4.35	20240126	8900	-42.02	20230703	4945	4.35	20240126	1.61	N	009780	500	88 억	213632	N	N	N	N
81	20240216	090227	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	5210	30	2	0.58	151610	29	0.10	5230	5230	5210	6730	3630	5180	5227.93	1.21	-3	5300	5240	5170	5110	5040	5270	5140	88	1550	500	3210	10	1	17600000	917	5.06	0.69	12	0.00	1030.00	7565.00	8900	20230703	-41.46	4945	20240126	5.36	5710	-8.76	20240117	4945	5.36	20240126	8900	-41.46	20230703	4945	5.36	20240126	1.61	N	009780	500	88 억	213632	N	N	N	N
82	20240215	160228	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	5180	50	2	0.97	142799970	27616	379.44	5170	5230	5100	6660	3600	5130	5170.91	1.22	-713	5156	5142	5116	5102	5076	5150	5110	88	1530	500	3180	10	1	17600000	912	5.03	0.68	12	0.16	1030.00	7565.00	8900	20230703	-41.80	4945	20240126	4.75	5710	-9.28	20240117	4945	4.75	20240126	8900	-41.80	20230703	4945	4.75	20240126	1.62	N	009780	500	88 억	214347	N	N	N	N
83	20240215	150229	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	5180	50	2	0.97	136857400	26465	363.63	5170	5230	5100	6660	3600	5130	5171.26	1.22	-967	5156	5142	5116	5102	5076	5150	5110	88	1530	500	3180	10	1	17600000	912	5.03	0.68	12	0.15	1030.00	7565.00	8900	20230703	-41.80	4945	20240126	4.75	5710	-9.28	20240117	4945	4.75	20240126	8900	-41.80	20230703	4945	4.75	20240126	1.62	N	009780	500	88 억	214347	N	N	N	N
84	20240215	140228	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	5180	50	2	0.97	133397930	25798	354.47	5170	5230	5100	6660	3600	5130	5170.86	1.22	-1150	5156	5142	5116	5102	5076	5150	5110	88	1530	500	3180	10	1	17600000	912	5.03	0.68	12	0.15	1030.00	7565.00	8900	20230703	-41.80	4945	20240126	4.75	5710	-9.28	20240117	4945	4.75	20240126	8900	-41.80	20230703	4945	4.75	20240126	1.62	N	009780	500	88 억	214347	N	N	N	N
85	20240215	130228	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	5160	30	2	0.58	52917460	10282	141.28	5170	5170	5100	6660	3600	5130	5146.61	1.22	-1819	5156	5142	5116	5102	5076	5150	5110	88	1530	500	3180	10	1	17600000	908	5.01	0.68	12	0.06	1030.00	7565.00	8900	20230703	-42.02	4945	20240126	4.35	5710	-9.63	20240117	4945	4.35	20240126	8900	-42.02	20230703	4945	4.35	20240126	1.62	N	009780	500	88 억	214347	N	N	N	N
86	20240215	120229	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	5160	30	2	0.58	43855200	8520	117.07	5170	5170	5100	6660	3600	5130	5147.32	1.22	-1745	5156	5142	5116	5102	5076	5150	5110	88	1530	500	3180	10	1	17600000	908	5.01	0.68	12	0.05	1030.00	7565.00	8900	20230703	-42.02	4945	20240126	4.35	5710	-9.63	20240117	4945	4.35	20240126	8900	-42.02	20230703	4945	4.35	20240126	1.62	N	009780	500	88 억	214347	N	N	N	N
87	20240215	110227	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	5150	20	2	0.39	29583490	5749	78.99	5170	5170	5100	6660	3600	5130	5145.85	1.22	-1800	5156	5142	5116	5102	5076	5150	5110	88	1530	500	3180	10	1	17600000	906	5.00	0.68	12	0.03	1030.00	7565.00	8900	20230703	-42.13	4945	20240126	4.15	5710	-9.81	20240117	4945	4.15	20240126	8900	-42.13	20230703	4945	4.15	20240126	1.62	N	009780	500	88 억	214347	N	N	N	N
88	20240215	100228	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	5140	10	2	0.19	8850610	1727	23.73	5170	5170	5100	6660	3600	5130	5124.85	1.22	-190	5156	5142	5116	5102	5076	5150	5110	88	1530	500	3180	10	1	17600000	905	4.99	0.68	12	0.01	1030.00	7565.00	8900	20230703	-42.25	4945	20240126	3.94	5710	-9.98	20240117	4945	3.94	20240126	8900	-42.25	20230703	4945	3.94	20240126	1.62	N	009780	500	88 억	214347	N	N	N	N
89	20240215	090226	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	5170	40	2	0.78	656590	127	1.74	5170	5170	5170	6660	3600	5130	5170.00	1.22	0	5156	5142	5116	5102	5076	5150	5110	88	1530	500	3180	10	1	17600000	910	5.02	0.68	12	0.00	1030.00	7565.00	8900	20230703	-41.91	4945	20240126	4.55	5710	-9.46	20240117	4945	4.55	20240126	8900	-41.91	20230703	4945	4.55	20240126	1.62	N	009780	500	88 억	214347	N	N	N	N
90	20240214	160226	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	5130	20	2	0.39	37194190	7278	48.04	5130	5130	5090	6640	3580	5110	5110.50	1.20	2268	5250	5180	5130	5060	5010	5155	5035	88	1530	500	3160	10	1	17600000	903	4.98	0.68	12	0.04	1030.00	7565.00	8900	20230703	-42.36	4945	20240126	3.74	5710	-10.16	20240117	4945	3.74	20240126	8900	-42.36	20230703	4945	3.74	20240126	1.62	N	009780	500	88 억	212079	N	N	N	N
91	20240214	150227	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	5120	10	2	0.20	34076660	6669	44.02	5130	5130	5090	6640	3580	5110	5109.71	1.20	2066	5250	5180	5130	5060	5010	5155	5035	88	1530	500	3160	10	1	17600000	901	4.97	0.68	12	0.04	1030.00	7565.00	8900	20230703	-42.47	4945	20240126	3.54	5710	-10.33	20240117	4945	3.54	20240126	8900	-42.47	20230703	4945	3.54	20240126	1.62	N	009780	500	88 억	212079	N	N	N	N
92	20240214	140226	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	5120	10	2	0.20	22070620	4320	28.52	5130	5130	5090	6640	3580	5110	5108.94	1.20	547	5250	5180	5130	5060	5010	5155	5035	88	1530	500	3160	10	1	17600000	901	4.97	0.68	12	0.02	1030.00	7565.00	8900	20230703	-42.47	4945	20240126	3.54	5710	-10.33	20240117	4945	3.54	20240126	8900	-42.47	20230703	4945	3.54	20240126	1.62	N	009780	500	88 억	212079	N	N	N	N
93	20240214	130229	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	5120	10	2	0.20	16020520	3138	20.71	5130	5130	5090	6640	3580	5110	5105.33	1.20	452	5250	5180	5130	5060	5010	5155	5035	88	1530	500	3160	10	1	17600000	901	4.97	0.68	12	0.02	1030.00	7565.00	8900	20230703	-42.47	4945	20240126	3.54	5710	-10.33	20240117	4945	3.54	20240126	8900	-42.47	20230703	4945	3.54	20240126	1.62	N	009780	500	88 억	212079	N	N	N	N
94	20240214	120226	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	5120	10	2	0.20	15457320	3028	19.99	5130	5130	5090	6640	3580	5110	5104.80	1.20	452	5250	5180	5130	5060	5010	5155	5035	88	1530	500	3160	10	1	17600000	901	4.97	0.68	12	0.02	1030.00	7565.00	8900	20230703	-42.47	4945	20240126	3.54	5710	-10.33	20240117	4945	3.54	20240126	8900	-42.47	20230703	4945	3.54	20240126	1.62	N	009780	500	88 억	212079	N	N	N	N
95	20240214	110227	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	5120	10	2	0.20	13579490	2661	17.57	5130	5130	5090	6640	3580	5110	5103.15	1.20	430	5250	5180	5130	5060	5010	5155	5035	88	1530	500	3160	10	1	17600000	901	4.97	0.68	12	0.02	1030.00	7565.00	8900	20230703	-42.47	4945	20240126	3.54	5710	-10.33	20240117	4945	3.54	20240126	8900	-42.47	20230703	4945	3.54	20240126	1.62	N	009780	500	88 억	212079	N	N	N	N
96	20240214	090224	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	5130	20	2	0.39	169290	33	0.22	5130	5130	5130	6640	3580	5110	5130.00	1.20	-4	5250	5180	5130	5060	5010	5155	5035	88	1530	500	3160	10	1	17600000	903	4.98	0.68	12	0.00	1030.00	7565.00	8900	20230703	-42.36	4945	20240126	3.74	5710	-10.16	20240117	4945	3.74	20240126	8900	-42.36	20230703	4945	3.74	20240126	1.62	N	009780	500	88 억	212079	N	N	N	N
97	20240213	160224	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	5110	-30	5	-0.58	77267830	15107	147.44	5200	5200	5080	6680	3600	5140	5114.70	1.21	-887	5193	5166	5123	5096	5053	5180	5110	88	1540	500	3180	10	1	17600000	899	4.96	0.68	12	0.09	1030.00	7565.00	8900	20230703	-42.58	4945	20240126	3.34	5710	-10.51	20240117	4945	3.34	20240126	8900	-42.58	20230703	4945	3.34	20240126	1.64	N	009780	500	88 억	212797	N	N	N	N
98	20240213	150220	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	5140	0	3	0.00	75275690	14718	143.65	5200	5200	5080	6680	3600	5140	5114.53	1.21	-646	5193	5166	5123	5096	5053	5180	5110	88	1540	500	3180	10	1	17600000	905	4.99	0.68	12	0.08	1030.00	7565.00	8900	20230703	-42.25	4945	20240126	3.94	5710	-9.98	20240117	4945	3.94	20240126	8900	-42.25	20230703	4945	3.94	20240126	1.64	N	009780	500	88 억	212797	N	N	N	N
99	20240213	140227	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	5120	-20	5	-0.39	59799950	11695	114.14	5200	5200	5080	6680	3600	5140	5113.29	1.21	-363	5193	5166	5123	5096	5053	5180	5110	88	1540	500	3180	10	1	17600000	901	4.97	0.68	12	0.07	1030.00	7565.00	8900	20230703	-42.47	4945	20240126	3.54	5710	-10.33	20240117	4945	3.54	20240126	8900	-42.47	20230703	4945	3.54	20240126	1.64	N	009780	500	88 억	212797	N	N	N	N
100	20240213	130225	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	5110	-30	5	-0.58	56225010	10995	107.31	5200	5200	5080	6680	3600	5140	5113.69	1.21	-362	5193	5166	5123	5096	5053	5180	5110	88	1540	500	3180	10	1	17600000	899	4.96	0.68	12	0.06	1030.00	7565.00	8900	20230703	-42.58	4945	20240126	3.34	5710	-10.51	20240117	4945	3.34	20240126	8900	-42.58	20230703	4945	3.34	20240126	1.64	N	009780	500	88 억	212797	N	N	N	N
101	20240213	120225	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	5090	-50	5	-0.97	52918640	10348	101.00	5200	5200	5080	6680	3600	5140	5113.90	1.21	-181	5193	5166	5123	5096	5053	5180	5110	88	1540	500	3180	10	1	17600000	896	4.94	0.67	12	0.06	1030.00	7565.00	8900	20230703	-42.81	4945	20240126	2.93	5710	-10.86	20240117	4945	2.93	20240126	8900	-42.81	20230703	4945	2.93	20240126	1.64	N	009780	500	88 억	212797	N	N	N	N
102	20240213	110226	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	5140	0	3	0.00	29597480	5774	56.35	5200	5200	5110	6680	3600	5140	5125.99	1.21	-687	5193	5166	5123	5096	5053	5180	5110	88	1540	500	3180	10	1	17600000	905	4.99	0.68	12	0.03	1030.00	7565.00	8900	20230703	-42.25	4945	20240126	3.94	5710	-9.98	20240117	4945	3.94	20240126	8900	-42.25	20230703	4945	3.94	20240126	1.64	N	009780	500	88 억	212797	N	N	N	N
103	20240213	100211	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	5130	-10	5	-0.19	11583030	2260	22.06	5200	5200	5110	6680	3600	5140	5125.23	1.21	-122	5193	5166	5123	5096	5053	5180	5110	88	1540	500	3180	10	1	17600000	903	4.98	0.68	12	0.01	1030.00	7565.00	8900	20230703	-42.36	4945	20240126	3.74	5710	-10.16	20240117	4945	3.74	20240126	8900	-42.36	20230703	4945	3.74	20240126	1.64	N	009780	500	88 억	212797	N	N	N	N

43 KiB Raw Blame History

43 KiB

Raw Blame History