KissMeData/189980/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	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	160857	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2125	-75	5	-3.41	402309315	186078	247.74	2200	2200	2125	2860	1540	2200	2162.45	0.25	29608	2236	2217	2181	2162	2126	2227	2172	40	660	100	1580	5	1	40137827	853	7.15	0.87	12	0.46	297.00	2438.00	3260	20230620	-34.82	1901	20231208	11.78	2450	-13.27	20240124	1996	6.46	20240102	3260	-34.82	20230620	1901	11.78	20231208	2.46	N	189980	100	40 억	99237	N	N	N	N
3	20240229	150859	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2180	-20	5	-0.91	288855485	133077	177.18	2200	2200	2150	2860	1540	2200	2170.59	0.25	25157	2236	2217	2181	2162	2126	2227	2172	40	660	100	1580	5	1	40137827	875	7.34	0.89	12	0.33	297.00	2438.00	3260	20230620	-33.13	1901	20231208	14.68	2450	-11.02	20240124	1996	9.22	20240102	3260	-33.13	20230620	1901	14.68	20231208	2.46	N	189980	100	40 억	99237	N	N	N	N
4	20240229	140901	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2170	-30	5	-1.36	222355955	102257	136.14	2200	2200	2165	2860	1540	2200	2174.48	0.25	27708	2236	2217	2181	2162	2126	2227	2172	40	660	100	1580	5	1	40137827	871	7.31	0.89	12	0.25	297.00	2438.00	3260	20230620	-33.44	1901	20231208	14.15	2450	-11.43	20240124	1996	8.72	20240102	3260	-33.44	20230620	1901	14.15	20231208	2.46	N	189980	100	40 억	99237	N	N	N	N
5	20240229	130858	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2170	-30	5	-1.36	194079540	89229	118.80	2200	2200	2165	2860	1540	2200	2175.07	0.25	28264	2236	2217	2181	2162	2126	2227	2172	40	660	100	1580	5	1	40137827	871	7.31	0.89	12	0.22	297.00	2438.00	3260	20230620	-33.44	1901	20231208	14.15	2450	-11.43	20240124	1996	8.72	20240102	3260	-33.44	20230620	1901	14.15	20231208	2.46	N	189980	100	40 억	99237	N	N	N	N
6	20240229	120859	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2190	-10	5	-0.45	155819040	71621	95.36	2200	2200	2165	2860	1540	2200	2175.61	0.25	24221	2236	2217	2181	2162	2126	2227	2172	40	660	100	1580	5	1	40137827	879	7.37	0.90	12	0.18	297.00	2438.00	3260	20230620	-32.82	1901	20231208	15.20	2450	-10.61	20240124	1996	9.72	20240102	3260	-32.82	20230620	1901	15.20	20231208	2.46	N	189980	100	40 억	99237	N	N	N	N
7	20240229	110900	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2195	-5	5	-0.23	115970435	53290	70.95	2200	2200	2165	2860	1540	2200	2176.21	0.25	14699	2236	2217	2181	2162	2126	2227	2172	40	660	100	1580	5	1	40137827	881	7.39	0.90	12	0.13	297.00	2438.00	3260	20230620	-32.67	1901	20231208	15.47	2450	-10.41	20240124	1996	9.97	20240102	3260	-32.67	20230620	1901	15.47	20231208	2.46	N	189980	100	40 억	99237	N	N	N	N
8	20240229	100901	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2180	-20	5	-0.91	57089755	26198	34.88	2200	2200	2170	2860	1540	2200	2179.16	0.25	11993	2236	2217	2181	2162	2126	2227	2172	40	660	100	1580	5	1	40137827	875	7.34	0.89	12	0.07	297.00	2438.00	3260	20230620	-33.13	1901	20231208	14.68	2450	-11.02	20240124	1996	9.22	20240102	3260	-33.13	20230620	1901	14.68	20231208	2.46	N	189980	100	40 억	99237	N	N	N	N
9	20240229	090859	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2175	-25	5	-1.14	7927260	3629	4.83	2200	2200	2175	2860	1540	2200	2184.42	0.25	-837	2236	2217	2181	2162	2126	2227	2172	40	660	100	1580	5	1	40137827	873	7.32	0.89	12	0.01	297.00	2438.00	3260	20230620	-33.28	1901	20231208	14.41	2450	-11.22	20240124	1996	8.97	20240102	3260	-33.28	20230620	1901	14.41	20231208	2.46	N	189980	100	40 억	99237	N	N	N	N
10	20240228	160808	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2200	55	2	2.56	160062670	73453	95.88	2145	2200	2145	2785	1505	2145	2179.10	0.20	17032	2198	2171	2148	2121	2098	2160	2110	40	640	100	1540	5	1	40137827	883	7.41	0.90	12	0.18	297.00	2438.00	3260	20230620	-32.52	1901	20231208	15.73	2450	-10.20	20240124	1996	10.22	20240102	3260	-32.52	20230620	1901	15.73	20231208	2.49	N	189980	100	40 억	82205	N	N	N	N
11	20240228	150809	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2180	35	2	1.63	127162920	58434	76.28	2145	2195	2145	2785	1505	2145	2176.18	0.20	17064	2198	2171	2148	2121	2098	2160	2110	40	640	100	1540	5	1	40137827	875	7.34	0.89	12	0.15	297.00	2438.00	3260	20230620	-33.13	1901	20231208	14.68	2450	-11.02	20240124	1996	9.22	20240102	3260	-33.13	20230620	1901	14.68	20231208	2.49	N	189980	100	40 억	82205	N	N	N	N
12	20240228	140858	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2185	40	2	1.86	99224365	45632	59.56	2145	2195	2145	2785	1505	2145	2174.45	0.20	15916	2198	2171	2148	2121	2098	2160	2110	40	640	100	1540	5	1	40137827	877	7.36	0.90	12	0.11	297.00	2438.00	3260	20230620	-32.98	1901	20231208	14.94	2450	-10.82	20240124	1996	9.47	20240102	3260	-32.98	20230620	1901	14.94	20231208	2.49	N	189980	100	40 억	82205	N	N	N	N
13	20240228	130858	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2180	35	2	1.63	91021070	41875	54.66	2145	2195	2145	2785	1505	2145	2173.64	0.20	15916	2198	2171	2148	2121	2098	2160	2110	40	640	100	1540	5	1	40137827	875	7.34	0.89	12	0.10	297.00	2438.00	3260	20230620	-33.13	1901	20231208	14.68	2450	-11.02	20240124	1996	9.22	20240102	3260	-33.13	20230620	1901	14.68	20231208	2.49	N	189980	100	40 억	82205	N	N	N	N
14	20240228	120901	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2180	35	2	1.63	87727235	40365	52.69	2145	2195	2145	2785	1505	2145	2173.35	0.20	15944	2198	2171	2148	2121	2098	2160	2110	40	640	100	1540	5	1	40137827	875	7.34	0.89	12	0.10	297.00	2438.00	3260	20230620	-33.13	1901	20231208	14.68	2450	-11.02	20240124	1996	9.22	20240102	3260	-33.13	20230620	1901	14.68	20231208	2.49	N	189980	100	40 억	82205	N	N	N	N
15	20240228	110827	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2160	15	2	0.70	36355345	16830	21.97	2145	2175	2145	2785	1505	2145	2160.15	0.20	3539	2198	2171	2148	2121	2098	2160	2110	40	640	100	1540	5	1	40137827	867	7.27	0.89	12	0.04	297.00	2438.00	3260	20230620	-33.74	1901	20231208	13.62	2450	-11.84	20240124	1996	8.22	20240102	3260	-33.74	20230620	1901	13.62	20231208	2.49	N	189980	100	40 억	82205	N	N	N	N
16	20240228	100856	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2160	15	2	0.70	14312635	6646	8.68	2145	2165	2145	2785	1505	2145	2153.57	0.20	832	2198	2171	2148	2121	2098	2160	2110	40	640	100	1540	5	1	40137827	867	7.27	0.89	12	0.02	297.00	2438.00	3260	20230620	-33.74	1901	20231208	13.62	2450	-11.84	20240124	1996	8.22	20240102	3260	-33.74	20230620	1901	13.62	20231208	2.49	N	189980	100	40 억	82205	N	N	N	N
17	20240228	090901	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2150	5	2	0.23	6397715	2971	3.88	2145	2165	2145	2785	1505	2145	2153.39	0.20	829	2198	2171	2148	2121	2098	2160	2110	40	640	100	1540	5	1	40137827	863	7.24	0.88	12	0.01	297.00	2438.00	3260	20230620	-34.05	1901	20231208	13.10	2450	-12.24	20240124	1996	7.72	20240102	3260	-34.05	20230620	1901	13.10	20231208	2.49	N	189980	100	40 억	82205	N	N	N	N
18	20240227	160858	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2145	-15	5	-0.69	164427830	76609	148.62	2155	2175	2125	2805	1515	2160	2146.33	0.25	-19465	2206	2182	2171	2147	2136	2177	2142	40	645	100	1550	5	1	40137827	861	7.22	0.88	12	0.19	297.00	2438.00	3260	20230620	-34.20	1901	20231208	12.84	2450	-12.45	20240124	1996	7.46	20240102	3260	-34.20	20230620	1901	12.84	20231208	2.51	N	189980	100	40 억	101671	N	N	N	N
19	20240227	150859	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2160	0	3	0.00	152703555	71145	138.02	2155	2175	2125	2805	1515	2160	2146.37	0.25	-19782	2206	2182	2171	2147	2136	2177	2142	40	645	100	1550	5	1	40137827	867	7.27	0.89	12	0.18	297.00	2438.00	3260	20230620	-33.74	1901	20231208	13.62	2450	-11.84	20240124	1996	8.22	20240102	3260	-33.74	20230620	1901	13.62	20231208	2.51	N	189980	100	40 억	101671	N	N	N	N
20	20240227	140855	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2150	-10	5	-0.46	111798935	52155	101.18	2155	2175	2125	2805	1515	2160	2143.59	0.25	-17463	2206	2182	2171	2147	2136	2177	2142	40	645	100	1550	5	1	40137827	863	7.24	0.88	12	0.13	297.00	2438.00	3260	20230620	-34.05	1901	20231208	13.10	2450	-12.24	20240124	1996	7.72	20240102	3260	-34.05	20230620	1901	13.10	20231208	2.51	N	189980	100	40 억	101671	N	N	N	N
21	20240227	130818	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2150	-10	5	-0.46	105714850	49323	95.69	2155	2175	2125	2805	1515	2160	2143.32	0.25	-17463	2206	2182	2171	2147	2136	2177	2142	40	645	100	1550	5	1	40137827	863	7.24	0.88	12	0.12	297.00	2438.00	3260	20230620	-34.05	1901	20231208	13.10	2450	-12.24	20240124	1996	7.72	20240102	3260	-34.05	20230620	1901	13.10	20231208	2.51	N	189980	100	40 억	101671	N	N	N	N
22	20240227	120859	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2150	-10	5	-0.46	85298950	39799	77.21	2155	2175	2125	2805	1515	2160	2143.24	0.25	-17463	2206	2182	2171	2147	2136	2177	2142	40	645	100	1550	5	1	40137827	863	7.24	0.88	12	0.10	297.00	2438.00	3260	20230620	-34.05	1901	20231208	13.10	2450	-12.24	20240124	1996	7.72	20240102	3260	-34.05	20230620	1901	13.10	20231208	2.51	N	189980	100	40 억	101671	N	N	N	N
23	20240227	110859	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2155	-5	5	-0.23	77465815	36155	70.14	2155	2175	2125	2805	1515	2160	2142.60	0.25	-15796	2206	2182	2171	2147	2136	2177	2142	40	645	100	1550	5	1	40137827	865	7.26	0.88	12	0.09	297.00	2438.00	3260	20230620	-33.90	1901	20231208	13.36	2450	-12.04	20240124	1996	7.97	20240102	3260	-33.90	20230620	1901	13.36	20231208	2.51	N	189980	100	40 억	101671	N	N	N	N
24	20240227	100853	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2160	0	3	0.00	71943600	33595	65.17	2155	2175	2125	2805	1515	2160	2141.50	0.25	-15796	2206	2182	2171	2147	2136	2177	2142	40	645	100	1550	5	1	40137827	867	7.27	0.89	12	0.08	297.00	2438.00	3260	20230620	-33.74	1901	20231208	13.62	2450	-11.84	20240124	1996	8.22	20240102	3260	-33.74	20230620	1901	13.62	20231208	2.51	N	189980	100	40 억	101671	N	N	N	N
25	20240227	090858	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2150	-10	5	-0.46	14806140	6876	13.34	2155	2175	2150	2805	1515	2160	2153.31	0.25	-4549	2206	2182	2171	2147	2136	2177	2142	40	645	100	1550	5	1	40137827	863	7.24	0.88	12	0.02	297.00	2438.00	3260	20230620	-34.05	1901	20231208	13.10	2450	-12.24	20240124	1996	7.72	20240102	3260	-34.05	20230620	1901	13.10	20231208	2.51	N	189980	100	40 억	101671	N	N	N	N
26	20240226	160854	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2160	-20	5	-0.92	111877040	51544	52.52	2180	2195	2160	2830	1530	2180	2170.54	0.27	-6433	2240	2210	2185	2155	2130	2197	2142	40	650	100	1560	5	1	40137827	867	7.27	0.89	12	0.13	297.00	2438.00	3260	20230620	-33.74	1901	20231208	13.62	2450	-11.84	20240124	1996	8.22	20240102	3260	-33.74	20230620	1901	13.62	20231208	2.54	N	189980	100	40 억	108094	N	N	N	N
27	20240226	150849	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2170	-10	5	-0.46	103070285	47467	48.36	2180	2195	2160	2830	1530	2180	2171.41	0.27	-6299	2240	2210	2185	2155	2130	2197	2142	40	650	100	1560	5	1	40137827	871	7.31	0.89	12	0.12	297.00	2438.00	3260	20230620	-33.44	1901	20231208	14.15	2450	-11.43	20240124	1996	8.72	20240102	3260	-33.44	20230620	1901	14.15	20231208	2.54	N	189980	100	40 억	108094	N	N	N	N
28	20240226	140852	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2180	0	3	0.00	78580650	36171	36.85	2180	2195	2165	2830	1530	2180	2172.48	0.27	-6613	2240	2210	2185	2155	2130	2197	2142	40	650	100	1560	5	1	40137827	875	7.34	0.89	12	0.09	297.00	2438.00	3260	20230620	-33.13	1901	20231208	14.68	2450	-11.02	20240124	1996	9.22	20240102	3260	-33.13	20230620	1901	14.68	20231208	2.54	N	189980	100	40 억	108094	N	N	N	N
29	20240226	130846	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2180	0	3	0.00	70445660	32429	33.04	2180	2195	2165	2830	1530	2180	2172.30	0.27	-6604	2240	2210	2185	2155	2130	2197	2142	40	650	100	1560	5	1	40137827	875	7.34	0.89	12	0.08	297.00	2438.00	3260	20230620	-33.13	1901	20231208	14.68	2450	-11.02	20240124	1996	9.22	20240102	3260	-33.13	20230620	1901	14.68	20231208	2.54	N	189980	100	40 억	108094	N	N	N	N
30	20240226	120845	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2175	-5	5	-0.23	64086815	29506	30.06	2180	2195	2165	2830	1530	2180	2171.99	0.27	-6602	2240	2210	2185	2155	2130	2197	2142	40	650	100	1560	5	1	40137827	873	7.32	0.89	12	0.07	297.00	2438.00	3260	20230620	-33.28	1901	20231208	14.41	2450	-11.22	20240124	1996	8.97	20240102	3260	-33.28	20230620	1901	14.41	20231208	2.54	N	189980	100	40 억	108094	N	N	N	N
31	20240226	110846	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2175	-5	5	-0.23	58827960	27085	27.60	2180	2195	2165	2830	1530	2180	2171.98	0.27	-6602	2240	2210	2185	2155	2130	2197	2142	40	650	100	1560	5	1	40137827	873	7.32	0.89	12	0.07	297.00	2438.00	3260	20230620	-33.28	1901	20231208	14.41	2450	-11.22	20240124	1996	8.97	20240102	3260	-33.28	20230620	1901	14.41	20231208	2.54	N	189980	100	40 억	108094	N	N	N	N
32	20240226	100842	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2175	-5	5	-0.23	30618635	14077	14.34	2180	2195	2165	2830	1530	2180	2175.08	0.27	-4630	2240	2210	2185	2155	2130	2197	2142	40	650	100	1560	5	1	40137827	873	7.32	0.89	12	0.04	297.00	2438.00	3260	20230620	-33.28	1901	20231208	14.41	2450	-11.22	20240124	1996	8.97	20240102	3260	-33.28	20230620	1901	14.41	20231208	2.54	N	189980	100	40 억	108094	N	N	N	N
33	20240226	090842	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2185	5	2	0.23	11078710	5080	5.18	2180	2195	2170	2830	1530	2180	2180.85	0.27	-2905	2240	2210	2185	2155	2130	2197	2142	40	650	100	1560	5	1	40137827	877	7.36	0.90	12	0.01	297.00	2438.00	3260	20230620	-32.98	1901	20231208	14.94	2450	-10.82	20240124	1996	9.47	20240102	3260	-32.98	20230620	1901	14.94	20231208	2.54	N	189980	100	40 억	108094	N	N	N	N
34	20240223	160843	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2180	-10	5	-0.46	213417335	98013	120.31	2190	2215	2160	2845	1535	2190	2177.44	0.30	-11021	2240	2215	2200	2175	2160	2207	2167	40	655	100	1570	5	1	40137827	875	7.34	0.89	12	0.24	297.00	2438.00	3260	20230620	-33.13	1901	20231208	14.68	2450	-11.02	20240124	1996	9.22	20240102	3260	-33.13	20230620	1901	14.68	20231208	2.53	N	189980	100	40 억	119096	N	N	N	N
35	20240223	150838	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2195	5	2	0.23	205935790	94581	116.10	2190	2215	2160	2845	1535	2190	2177.35	0.30	-10425	2240	2215	2200	2175	2160	2207	2167	40	655	100	1570	5	1	40137827	881	7.39	0.90	12	0.24	297.00	2438.00	3260	20230620	-32.67	1901	20231208	15.47	2450	-10.41	20240124	1996	9.97	20240102	3260	-32.67	20230620	1901	15.47	20231208	2.53	N	189980	100	40 억	119096	N	N	N	N
36	20240223	140838	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2165	-25	5	-1.14	134349770	61680	75.71	2190	2215	2160	2845	1535	2190	2178.17	0.30	-5393	2240	2215	2200	2175	2160	2207	2167	40	655	100	1570	5	1	40137827	869	7.29	0.89	12	0.15	297.00	2438.00	3260	20230620	-33.59	1901	20231208	13.89	2450	-11.63	20240124	1996	8.47	20240102	3260	-33.59	20230620	1901	13.89	20231208	2.53	N	189980	100	40 억	119096	N	N	N	N
37	20240223	130835	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2170	-20	5	-0.91	114323775	52440	64.37	2190	2215	2160	2845	1535	2190	2180.09	0.30	-5195	2240	2215	2200	2175	2160	2207	2167	40	655	100	1570	5	1	40137827	871	7.31	0.89	12	0.13	297.00	2438.00	3260	20230620	-33.44	1901	20231208	14.15	2450	-11.43	20240124	1996	8.72	20240102	3260	-33.44	20230620	1901	14.15	20231208	2.53	N	189980	100	40 억	119096	N	N	N	N
38	20240223	120838	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2190	0	3	0.00	80160990	36687	45.03	2190	2215	2175	2845	1535	2190	2185.00	0.30	-3191	2240	2215	2200	2175	2160	2207	2167	40	655	100	1570	5	1	40137827	879	7.37	0.90	12	0.09	297.00	2438.00	3260	20230620	-32.82	1901	20231208	15.20	2450	-10.61	20240124	1996	9.72	20240102	3260	-32.82	20230620	1901	15.20	20231208	2.53	N	189980	100	40 억	119096	N	N	N	N
39	20240223	110830	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2185	-5	5	-0.23	60364545	27610	33.89	2190	2215	2175	2845	1535	2190	2186.33	0.30	-3124	2240	2215	2200	2175	2160	2207	2167	40	655	100	1570	5	1	40137827	877	7.36	0.90	12	0.07	297.00	2438.00	3260	20230620	-32.98	1901	20231208	14.94	2450	-10.82	20240124	1996	9.47	20240102	3260	-32.98	20230620	1901	14.94	20231208	2.53	N	189980	100	40 억	119096	N	N	N	N
40	20240223	100833	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2190	0	3	0.00	45890390	21009	25.79	2190	2215	2175	2845	1535	2190	2184.32	0.30	-1382	2240	2215	2200	2175	2160	2207	2167	40	655	100	1570	5	1	40137827	879	7.37	0.90	12	0.05	297.00	2438.00	3260	20230620	-32.82	1901	20231208	15.20	2450	-10.61	20240124	1996	9.72	20240102	3260	-32.82	20230620	1901	15.20	20231208	2.53	N	189980	100	40 억	119096	N	N	N	N
41	20240223	090836	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2200	10	2	0.46	5468410	2491	3.06	2190	2215	2190	2845	1535	2190	2195.27	0.30	-1496	2240	2215	2200	2175	2160	2207	2167	40	655	100	1570	5	1	40137827	883	7.41	0.90	12	0.01	297.00	2438.00	3260	20230620	-32.52	1901	20231208	15.73	2450	-10.20	20240124	1996	10.22	20240102	3260	-32.52	20230620	1901	15.73	20231208	2.53	N	189980	100	40 억	119096	N	N	N	N
42	20240222	160824	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2190	-20	5	-0.90	178219830	80953	101.74	2205	2225	2185	2870	1550	2210	2201.55	0.31	-4485	2250	2230	2215	2195	2180	2222	2187	40	660	100	1590	5	1	40137827	879	7.37	0.90	12	0.20	297.00	2438.00	3260	20230620	-32.82	1901	20231208	15.20	2450	-10.61	20240124	1996	9.72	20240102	3260	-32.82	20230620	1901	15.20	20231208	2.52	N	189980	100	40 억	123579	N	N	N	N
43	20240222	150833	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2195	-15	5	-0.68	166657945	75670	95.10	2205	2225	2185	2870	1550	2210	2202.43	0.31	-4366	2250	2230	2215	2195	2180	2222	2187	40	660	100	1590	5	1	40137827	881	7.39	0.90	12	0.19	297.00	2438.00	3260	20230620	-32.67	1901	20231208	15.47	2450	-10.41	20240124	1996	9.97	20240102	3260	-32.67	20230620	1901	15.47	20231208	2.52	N	189980	100	40 억	123579	N	N	N	N
44	20240222	140831	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2205	-5	5	-0.23	124599300	56484	70.99	2205	2225	2190	2870	1550	2210	2205.92	0.31	-4502	2250	2230	2215	2195	2180	2222	2187	40	660	100	1590	5	1	40137827	885	7.42	0.90	12	0.14	297.00	2438.00	3260	20230620	-32.36	1901	20231208	15.99	2450	-10.00	20240124	1996	10.47	20240102	3260	-32.36	20230620	1901	15.99	20231208	2.52	N	189980	100	40 억	123579	N	N	N	N
45	20240222	130818	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2215	5	2	0.23	101673270	46102	57.94	2205	2225	2190	2870	1550	2210	2205.40	0.31	-4269	2250	2230	2215	2195	2180	2222	2187	40	660	100	1590	5	1	40137827	889	7.46	0.91	12	0.11	297.00	2438.00	3260	20230620	-32.06	1901	20231208	16.52	2450	-9.59	20240124	1996	10.97	20240102	3260	-32.06	20230620	1901	16.52	20231208	2.52	N	189980	100	40 억	123579	N	N	N	N
46	20240222	120829	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2215	5	2	0.23	87739250	39798	50.02	2205	2225	2190	2870	1550	2210	2204.61	0.31	-2967	2250	2230	2215	2195	2180	2222	2187	40	660	100	1590	5	1	40137827	889	7.46	0.91	12	0.10	297.00	2438.00	3260	20230620	-32.06	1901	20231208	16.52	2450	-9.59	20240124	1996	10.97	20240102	3260	-32.06	20230620	1901	16.52	20231208	2.52	N	189980	100	40 억	123579	N	N	N	N
47	20240222	110826	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2225	15	2	0.68	78251140	35512	44.63	2205	2225	2190	2870	1550	2210	2203.51	0.31	-2009	2250	2230	2215	2195	2180	2222	2187	40	660	100	1590	5	1	40137827	893	7.49	0.91	12	0.09	297.00	2438.00	3260	20230620	-31.75	1901	20231208	17.04	2450	-9.18	20240124	1996	11.47	20240102	3260	-31.75	20230620	1901	17.04	20231208	2.52	N	189980	100	40 억	123579	N	N	N	N
48	20240222	100818	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2200	-10	5	-0.45	52276355	23758	29.86	2205	2215	2190	2870	1550	2210	2200.37	0.31	-2308	2250	2230	2215	2195	2180	2222	2187	40	660	100	1590	5	1	40137827	883	7.41	0.90	12	0.06	297.00	2438.00	3260	20230620	-32.52	1901	20231208	15.73	2450	-10.20	20240124	1996	10.22	20240102	3260	-32.52	20230620	1901	15.73	20231208	2.52	N	189980	100	40 억	123579	N	N	N	N
49	20240222	090833	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2205	-5	5	-0.23	4600220	2086	2.62	2205	2210	2195	2870	1550	2210	2205.28	0.31	-238	2250	2230	2215	2195	2180	2222	2187	40	660	100	1590	5	1	40137827	885	7.42	0.90	12	0.01	297.00	2438.00	3260	20230620	-32.36	1901	20231208	15.99	2450	-10.00	20240124	1996	10.47	20240102	3260	-32.36	20230620	1901	15.99	20231208	2.52	N	189980	100	40 억	123579	N	N	N	N
50	20240221	160825	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2210	-20	5	-0.90	175392150	79256	60.98	2230	2235	2200	2895	1565	2230	2213.02	0.32	-6777	2270	2250	2240	2220	2210	2245	2215	40	665	100	1600	5	1	40137827	887	7.44	0.91	12	0.20	297.00	2438.00	3260	20230620	-32.21	1901	20231208	16.25	2450	-9.80	20240124	1996	10.72	20240102	3260	-32.21	20230620	1901	16.25	20231208	2.51	N	189980	100	40 억	128851	N	N	N	N
51	20240221	150818	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2215	-15	5	-0.67	164283470	74218	57.11	2230	2235	2200	2895	1565	2230	2213.53	0.32	-6022	2270	2250	2240	2220	2210	2245	2215	40	665	100	1600	5	1	40137827	889	7.46	0.91	12	0.18	297.00	2438.00	3260	20230620	-32.06	1901	20231208	16.52	2450	-9.59	20240124	1996	10.97	20240102	3260	-32.06	20230620	1901	16.52	20231208	2.51	N	189980	100	40 억	128851	N	N	N	N
52	20240221	140816	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2215	-15	5	-0.67	142387880	64303	49.48	2230	2235	2200	2895	1565	2230	2214.33	0.32	-2122	2270	2250	2240	2220	2210	2245	2215	40	665	100	1600	5	1	40137827	889	7.46	0.91	12	0.16	297.00	2438.00	3260	20230620	-32.06	1901	20231208	16.52	2450	-9.59	20240124	1996	10.97	20240102	3260	-32.06	20230620	1901	16.52	20231208	2.51	N	189980	100	40 억	128851	N	N	N	N
53	20240221	130817	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2210	-20	5	-0.90	129809755	58609	45.10	2230	2235	2200	2895	1565	2230	2214.84	0.32	233	2270	2250	2240	2220	2210	2245	2215	40	665	100	1600	5	1	40137827	887	7.44	0.91	12	0.15	297.00	2438.00	3260	20230620	-32.21	1901	20231208	16.25	2450	-9.80	20240124	1996	10.72	20240102	3260	-32.21	20230620	1901	16.25	20231208	2.51	N	189980	100	40 억	128851	N	N	N	N
54	20240221	120818	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2215	-15	5	-0.67	101876135	45923	35.34	2230	2235	2200	2895	1565	2230	2218.41	0.32	1110	2270	2250	2240	2220	2210	2245	2215	40	665	100	1600	5	1	40137827	889	7.46	0.91	12	0.11	297.00	2438.00	3260	20230620	-32.06	1901	20231208	16.52	2450	-9.59	20240124	1996	10.97	20240102	3260	-32.06	20230620	1901	16.52	20231208	2.51	N	189980	100	40 억	128851	N	N	N	N
55	20240221	110825	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2210	-20	5	-0.90	98356965	44333	34.11	2230	2235	2200	2895	1565	2230	2218.59	0.32	1211	2270	2250	2240	2220	2210	2245	2215	40	665	100	1600	5	1	40137827	887	7.44	0.91	12	0.11	297.00	2438.00	3260	20230620	-32.21	1901	20231208	16.25	2450	-9.80	20240124	1996	10.72	20240102	3260	-32.21	20230620	1901	16.25	20231208	2.51	N	189980	100	40 억	128851	N	N	N	N
56	20240221	100818	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2230	0	3	0.00	41972175	18878	14.53	2230	2230	2210	2895	1565	2230	2223.34	0.32	165	2270	2250	2240	2220	2210	2245	2215	40	665	100	1600	5	1	40137827	895	7.51	0.91	12	0.05	297.00	2438.00	3260	20230620	-31.60	1901	20231208	17.31	2450	-8.98	20240124	1996	11.72	20240102	3260	-31.60	20230620	1901	17.31	20231208	2.51	N	189980	100	40 억	128851	N	N	N	N
57	20240221	090816	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2220	-10	5	-0.45	11760550	5283	4.07	2230	2230	2210	2895	1565	2230	2226.11	0.32	-747	2270	2250	2240	2220	2210	2245	2215	40	665	100	1600	5	1	40137827	891	7.47	0.91	12	0.01	297.00	2438.00	3260	20230620	-31.90	1901	20231208	16.78	2450	-9.39	20240124	1996	11.22	20240102	3260	-31.90	20230620	1901	16.78	20231208	2.51	N	189980	100	40 억	128851	N	N	N	N
58	20240220	160810	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2230	-20	5	-0.89	289569655	129227	126.84	2250	2260	2230	2925	1575	2250	2240.82	0.43	-40962	2276	2262	2241	2227	2206	2270	2235	40	675	100	1620	5	1	40137827	895	7.51	0.91	12	0.32	297.00	2438.00	3260	20230620	-31.60	1901	20231208	17.31	2450	-8.98	20240124	1996	11.72	20240102	3260	-31.60	20230620	1901	17.31	20231208	2.47	N	189980	100	40 억	171313	N	N	N	N
59	20240220	150812	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2235	-15	5	-0.67	283209000	126379	124.04	2250	2260	2230	2925	1575	2250	2240.95	0.43	-40194	2276	2262	2241	2227	2206	2270	2235	40	675	100	1620	5	1	40137827	897	7.53	0.92	12	0.31	297.00	2438.00	3260	20230620	-31.44	1901	20231208	17.57	2450	-8.78	20240124	1996	11.97	20240102	3260	-31.44	20230620	1901	17.57	20231208	2.47	N	189980	100	40 억	171313	N	N	N	N
60	20240220	140809	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2235	-15	5	-0.67	265790485	118580	116.39	2250	2260	2230	2925	1575	2250	2241.44	0.43	-37820	2276	2262	2241	2227	2206	2270	2235	40	675	100	1620	5	1	40137827	897	7.53	0.92	12	0.30	297.00	2438.00	3260	20230620	-31.44	1901	20231208	17.57	2450	-8.78	20240124	1996	11.97	20240102	3260	-31.44	20230620	1901	17.57	20231208	2.47	N	189980	100	40 억	171313	N	N	N	N
61	20240220	130812	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2245	-5	5	-0.22	152224900	67779	66.53	2250	2260	2235	2925	1575	2250	2245.90	0.43	-2475	2276	2262	2241	2227	2206	2270	2235	40	675	100	1620	5	1	40137827	901	7.56	0.92	12	0.17	297.00	2438.00	3260	20230620	-31.13	1901	20231208	18.10	2450	-8.37	20240124	1996	12.47	20240102	3260	-31.13	20230620	1901	18.10	20231208	2.47	N	189980	100	40 억	171313	N	N	N	N
62	20240220	120807	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2245	-5	5	-0.22	140046760	62347	61.20	2250	2260	2235	2925	1575	2250	2246.25	0.43	-894	2276	2262	2241	2227	2206	2270	2235	40	675	100	1620	5	1	40137827	901	7.56	0.92	12	0.16	297.00	2438.00	3260	20230620	-31.13	1901	20231208	18.10	2450	-8.37	20240124	1996	12.47	20240102	3260	-31.13	20230620	1901	18.10	20231208	2.47	N	189980	100	40 억	171313	N	N	N	N
63	20240220	110808	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2245	-5	5	-0.22	115839755	51547	50.59	2250	2260	2235	2925	1575	2250	2247.26	0.43	998	2276	2262	2241	2227	2206	2270	2235	40	675	100	1620	5	1	40137827	901	7.56	0.92	12	0.13	297.00	2438.00	3260	20230620	-31.13	1901	20231208	18.10	2450	-8.37	20240124	1996	12.47	20240102	3260	-31.13	20230620	1901	18.10	20231208	2.47	N	189980	100	40 억	171313	N	N	N	N
64	20240220	100800	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2250	0	3	0.00	64970055	28927	28.39	2250	2260	2235	2925	1575	2250	2246.00	0.43	1287	2276	2262	2241	2227	2206	2270	2235	40	675	100	1620	5	1	40137827	903	7.58	0.92	12	0.07	297.00	2438.00	3260	20230620	-30.98	1901	20231208	18.36	2450	-8.16	20240124	1996	12.73	20240102	3260	-30.98	20230620	1901	18.36	20231208	2.47	N	189980	100	40 억	171313	N	N	N	N
65	20240220	090816	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2260	10	2	0.44	14048610	6241	6.13	2250	2260	2245	2925	1575	2250	2251.02	0.43	3474	2276	2262	2241	2227	2206	2270	2235	40	675	100	1620	5	1	40137827	907	7.61	0.93	12	0.02	297.00	2438.00	3260	20230620	-30.67	1901	20231208	18.88	2450	-7.76	20240124	1996	13.23	20240102	3260	-30.67	20230620	1901	18.88	20231208	2.47	N	189980	100	40 억	171313	N	N	N	N
66	20240219	160810	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2250	15	2	0.67	227337110	101651	46.01	2235	2255	2220	2905	1565	2235	2236.43	0.43	-452	2278	2256	2228	2206	2178	2267	2217	40	670	100	1600	5	1	40137827	903	7.58	0.92	12	0.25	297.00	2438.00	3260	20230620	-30.98	1901	20231208	18.36	2450	-8.16	20240124	1996	12.73	20240102	3260	-30.98	20230620	1901	18.36	20231208	2.48	N	189980	100	40 억	171699	N	N	N	N
67	20240219	150815	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2245	10	2	0.45	207067085	92629	41.92	2235	2255	2220	2905	1565	2235	2235.45	0.43	463	2278	2256	2228	2206	2178	2267	2217	40	670	100	1600	5	1	40137827	901	7.56	0.92	12	0.23	297.00	2438.00	3260	20230620	-31.13	1901	20231208	18.10	2450	-8.37	20240124	1996	12.47	20240102	3260	-31.13	20230620	1901	18.10	20231208	2.48	N	189980	100	40 억	171699	N	N	N	N
68	20240219	140815	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2245	10	2	0.45	181345595	81158	36.73	2235	2255	2220	2905	1565	2235	2234.48	0.43	-708	2278	2256	2228	2206	2178	2267	2217	40	670	100	1600	5	1	40137827	901	7.56	0.92	12	0.20	297.00	2438.00	3260	20230620	-31.13	1901	20231208	18.10	2450	-8.37	20240124	1996	12.47	20240102	3260	-31.13	20230620	1901	18.10	20231208	2.48	N	189980	100	40 억	171699	N	N	N	N
69	20240219	130814	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2240	5	2	0.22	162801015	72881	32.99	2235	2255	2220	2905	1565	2235	2233.79	0.43	-802	2278	2256	2228	2206	2178	2267	2217	40	670	100	1600	5	1	40137827	899	7.54	0.92	12	0.18	297.00	2438.00	3260	20230620	-31.29	1901	20231208	17.83	2450	-8.57	20240124	1996	12.22	20240102	3260	-31.29	20230620	1901	17.83	20231208	2.48	N	189980	100	40 억	171699	N	N	N	N
70	20240219	120813	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2235	0	3	0.00	145052550	64941	29.39	2235	2255	2220	2905	1565	2235	2233.61	0.43	-817	2278	2256	2228	2206	2178	2267	2217	40	670	100	1600	5	1	40137827	897	7.53	0.92	12	0.16	297.00	2438.00	3260	20230620	-31.44	1901	20231208	17.57	2450	-8.78	20240124	1996	11.97	20240102	3260	-31.44	20230620	1901	17.57	20231208	2.48	N	189980	100	40 억	171699	N	N	N	N
71	20240219	110811	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2230	-5	5	-0.22	122485985	54812	24.81	2235	2255	2220	2905	1565	2235	2234.66	0.43	700	2278	2256	2228	2206	2178	2267	2217	40	670	100	1600	5	1	40137827	895	7.51	0.91	12	0.14	297.00	2438.00	3260	20230620	-31.60	1901	20231208	17.31	2450	-8.98	20240124	1996	11.72	20240102	3260	-31.60	20230620	1901	17.31	20231208	2.48	N	189980	100	40 억	171699	N	N	N	N
72	20240219	100806	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2240	5	2	0.22	89490245	39988	18.10	2235	2255	2225	2905	1565	2235	2237.93	0.43	1382	2278	2256	2228	2206	2178	2267	2217	40	670	100	1600	5	1	40137827	899	7.54	0.92	12	0.10	297.00	2438.00	3260	20230620	-31.29	1901	20231208	17.83	2450	-8.57	20240124	1996	12.22	20240102	3260	-31.29	20230620	1901	17.83	20231208	2.48	N	189980	100	40 억	171699	N	N	N	N
73	20240219	090807	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2250	15	2	0.67	28565700	12762	5.78	2235	2255	2230	2905	1565	2235	2238.34	0.43	10	2278	2256	2228	2206	2178	2267	2217	40	670	100	1600	5	1	40137827	903	7.58	0.92	12	0.03	297.00	2438.00	3260	20230620	-30.98	1901	20231208	18.36	2450	-8.16	20240124	1996	12.73	20240102	3260	-30.98	20230620	1901	18.36	20231208	2.48	N	189980	100	40 억	171699	N	N	N	N
74	20240216	160803	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2235	45	2	2.05	487040265	218385	133.26	2220	2250	2200	2845	1535	2190	2230.15	0.36	25792	2343	2266	2223	2146	2103	2245	2125	40	655	100	1570	5	1	40137827	897	7.53	0.92	12	0.54	297.00	2438.00	3260	20230620	-31.44	1901	20231208	17.57	2450	-8.78	20240124	1996	11.97	20240102	3260	-31.44	20230620	1901	17.57	20231208	2.48	N	189980	100	40 억	144476	N	N	N	N
75	20240216	150810	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2230	40	2	1.83	436884730	195982	119.59	2220	2250	2200	2845	1535	2190	2229.21	0.36	23844	2343	2266	2223	2146	2103	2245	2125	40	655	100	1570	5	1	40137827	895	7.51	0.91	12	0.49	297.00	2438.00	3260	20230620	-31.60	1901	20231208	17.31	2450	-8.98	20240124	1996	11.72	20240102	3260	-31.60	20230620	1901	17.31	20231208	2.48	N	189980	100	40 억	144476	N	N	N	N
76	20240216	140813	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2235	45	2	2.05	387244610	173705	105.99	2220	2250	2200	2845	1535	2190	2229.32	0.36	20774	2343	2266	2223	2146	2103	2245	2125	40	655	100	1570	5	1	40137827	897	7.53	0.92	12	0.43	297.00	2438.00	3260	20230620	-31.44	1901	20231208	17.57	2450	-8.78	20240124	1996	11.97	20240102	3260	-31.44	20230620	1901	17.57	20231208	2.48	N	189980	100	40 억	144476	N	N	N	N
77	20240216	130804	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2230	40	2	1.83	321809695	144369	88.09	2220	2250	2200	2845	1535	2190	2229.08	0.36	13412	2343	2266	2223	2146	2103	2245	2125	40	655	100	1570	5	1	40137827	895	7.51	0.91	12	0.36	297.00	2438.00	3260	20230620	-31.60	1901	20231208	17.31	2450	-8.98	20240124	1996	11.72	20240102	3260	-31.60	20230620	1901	17.31	20231208	2.48	N	189980	100	40 억	144476	N	N	N	N
78	20240216	120807	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2245	55	2	2.51	278667370	125103	76.34	2220	2250	2200	2845	1535	2190	2227.50	0.36	14028	2343	2266	2223	2146	2103	2245	2125	40	655	100	1570	5	1	40137827	901	7.56	0.92	12	0.31	297.00	2438.00	3260	20230620	-31.13	1901	20231208	18.10	2450	-8.37	20240124	1996	12.47	20240102	3260	-31.13	20230620	1901	18.10	20231208	2.48	N	189980	100	40 억	144476	N	N	N	N
79	20240216	110815	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2225	35	2	1.60	241299665	108368	66.13	2220	2250	2200	2845	1535	2190	2226.67	0.36	7953	2343	2266	2223	2146	2103	2245	2125	40	655	100	1570	5	1	40137827	893	7.49	0.91	12	0.27	297.00	2438.00	3260	20230620	-31.75	1901	20231208	17.04	2450	-9.18	20240124	1996	11.47	20240102	3260	-31.75	20230620	1901	17.04	20231208	2.48	N	189980	100	40 억	144476	N	N	N	N
80	20240216	100808	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2245	55	2	2.51	182995835	82247	50.19	2220	2250	2200	2845	1535	2190	2224.95	0.36	8341	2343	2266	2223	2146	2103	2245	2125	40	655	100	1570	5	1	40137827	901	7.56	0.92	12	0.20	297.00	2438.00	3260	20230620	-31.13	1901	20231208	18.10	2450	-8.37	20240124	1996	12.47	20240102	3260	-31.13	20230620	1901	18.10	20231208	2.48	N	189980	100	40 억	144476	N	N	N	N
81	20240216	090801	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2215	25	2	1.14	18763300	8478	5.17	2220	2220	2200	2845	1535	2190	2213.18	0.36	-4505	2343	2266	2223	2146	2103	2245	2125	40	655	100	1570	5	1	40137827	889	7.46	0.91	12	0.02	297.00	2438.00	3260	20230620	-32.06	1901	20231208	16.52	2450	-9.59	20240124	1996	10.97	20240102	3260	-32.06	20230620	1901	16.52	20231208	2.48	N	189980	100	40 억	144476	N	N	N	N
82	20240215	160800	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2190	-30	5	-1.35	359537450	162792	121.57	2230	2300	2180	2885	1555	2220	2208.60	0.48	-48076	2256	2237	2206	2187	2156	2247	2197	40	665	100	1590	5	1	40137827	879	7.37	0.90	12	0.41	297.00	2438.00	3260	20230620	-32.82	1901	20231208	15.20	2450	-10.61	20240124	1996	9.72	20240102	3260	-32.82	20230620	1901	15.20	20231208	2.57	N	189980	100	40 억	192557	N	N	N	N
83	20240215	150806	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2195	-25	5	-1.13	342304115	154924	115.69	2230	2300	2180	2885	1555	2220	2209.50	0.48	-45431	2256	2237	2206	2187	2156	2247	2197	40	665	100	1590	5	1	40137827	881	7.39	0.90	12	0.39	297.00	2438.00	3260	20230620	-32.67	1901	20231208	15.47	2450	-10.41	20240124	1996	9.97	20240102	3260	-32.67	20230620	1901	15.47	20231208	2.57	N	189980	100	40 억	192557	N	N	N	N
84	20240215	140801	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2205	-15	5	-0.68	225105100	101438	75.75	2230	2300	2195	2885	1555	2220	2219.14	0.48	-39833	2256	2237	2206	2187	2156	2247	2197	40	665	100	1590	5	1	40137827	885	7.42	0.90	12	0.25	297.00	2438.00	3260	20230620	-32.36	1901	20231208	15.99	2450	-10.00	20240124	1996	10.47	20240102	3260	-32.36	20230620	1901	15.99	20231208	2.57	N	189980	100	40 억	192557	N	N	N	N
85	20240215	130747	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2205	-15	5	-0.68	200158515	90098	67.28	2230	2300	2200	2885	1555	2220	2221.56	0.48	-34989	2256	2237	2206	2187	2156	2247	2197	40	665	100	1590	5	1	40137827	885	7.42	0.90	12	0.22	297.00	2438.00	3260	20230620	-32.36	1901	20231208	15.99	2450	-10.00	20240124	1996	10.47	20240102	3260	-32.36	20230620	1901	15.99	20231208	2.57	N	189980	100	40 억	192557	N	N	N	N
86	20240215	120801	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2210	-10	5	-0.45	177972845	80047	59.78	2230	2300	2205	2885	1555	2220	2223.35	0.48	-28830	2256	2237	2206	2187	2156	2247	2197	40	665	100	1590	5	1	40137827	887	7.44	0.91	12	0.20	297.00	2438.00	3260	20230620	-32.21	1901	20231208	16.25	2450	-9.80	20240124	1996	10.72	20240102	3260	-32.21	20230620	1901	16.25	20231208	2.57	N	189980	100	40 억	192557	N	N	N	N
87	20240215	110757	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2225	5	2	0.23	130492085	58604	43.76	2230	2300	2205	2885	1555	2220	2226.68	0.48	-20388	2256	2237	2206	2187	2156	2247	2197	40	665	100	1590	5	1	40137827	893	7.49	0.91	12	0.15	297.00	2438.00	3260	20230620	-31.75	1901	20231208	17.04	2450	-9.18	20240124	1996	11.47	20240102	3260	-31.75	20230620	1901	17.04	20231208	2.57	N	189980	100	40 억	192557	N	N	N	N
88	20240215	100756	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2225	5	2	0.23	90793160	40724	30.41	2230	2300	2205	2885	1555	2220	2229.48	0.48	-12599	2256	2237	2206	2187	2156	2247	2197	40	665	100	1590	5	1	40137827	893	7.49	0.91	12	0.10	297.00	2438.00	3260	20230620	-31.75	1901	20231208	17.04	2450	-9.18	20240124	1996	11.47	20240102	3260	-31.75	20230620	1901	17.04	20231208	2.57	N	189980	100	40 억	192557	N	N	N	N
89	20240215	090758	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2230	10	2	0.45	41258130	18362	13.71	2230	2300	2210	2885	1555	2220	2246.93	0.48	-3135	2256	2237	2206	2187	2156	2247	2197	40	665	100	1590	5	1	40137827	895	7.51	0.91	12	0.05	297.00	2438.00	3260	20230620	-31.60	1901	20231208	17.31	2450	-8.98	20240124	1996	11.72	20240102	3260	-31.60	20230620	1901	17.31	20231208	2.57	N	189980	100	40 억	192557	N	N	N	N
90	20240214	160753	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2220	35	2	1.60	291386380	132127	37.20	2180	2225	2175	2840	1530	2185	2205.35	0.47	3163	2315	2250	2205	2140	2095	2282	2172	40	655	100	1570	5	1	40137827	891	7.47	0.91	12	0.33	297.00	2438.00	3260	20230620	-31.90	1901	20231208	16.78	2450	-9.39	20240124	1996	11.22	20240102	3260	-31.90	20230620	1901	16.78	20231208	2.59	N	189980	100	40 억	189328	N	N	N	N
91	20240214	150754	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2225	40	2	1.83	263876275	119742	33.72	2180	2225	2175	2840	1530	2185	2203.71	0.47	3800	2315	2250	2205	2140	2095	2282	2172	40	655	100	1570	5	1	40137827	893	7.49	0.91	12	0.30	297.00	2438.00	3260	20230620	-31.75	1901	20231208	17.04	2450	-9.18	20240124	1996	11.47	20240102	3260	-31.75	20230620	1901	17.04	20231208	2.59	N	189980	100	40 억	189328	N	N	N	N
92	20240214	140750	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2210	25	2	1.14	183792555	83603	23.54	2180	2215	2175	2840	1530	2185	2198.40	0.47	8019	2315	2250	2205	2140	2095	2282	2172	40	655	100	1570	5	1	40137827	887	7.44	0.91	12	0.21	297.00	2438.00	3260	20230620	-32.21	1901	20231208	16.25	2450	-9.80	20240124	1996	10.72	20240102	3260	-32.21	20230620	1901	16.25	20231208	2.59	N	189980	100	40 억	189328	N	N	N	N
93	20240214	130752	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2205	20	2	0.92	158994745	72388	20.38	2180	2210	2175	2840	1530	2185	2196.42	0.47	7974	2315	2250	2205	2140	2095	2282	2172	40	655	100	1570	5	1	40137827	885	7.42	0.90	12	0.18	297.00	2438.00	3260	20230620	-32.36	1901	20231208	15.99	2450	-10.00	20240124	1996	10.47	20240102	3260	-32.36	20230620	1901	15.99	20231208	2.59	N	189980	100	40 억	189328	N	N	N	N
94	20240214	120747	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2200	15	2	0.69	125511500	57199	16.11	2180	2210	2175	2840	1530	2185	2194.30	0.47	7144	2315	2250	2205	2140	2095	2282	2172	40	655	100	1570	5	1	40137827	883	7.41	0.90	12	0.14	297.00	2438.00	3260	20230620	-32.52	1901	20231208	15.73	2450	-10.20	20240124	1996	10.22	20240102	3260	-32.52	20230620	1901	15.73	20231208	2.59	N	189980	100	40 억	189328	N	N	N	N
95	20240214	110753	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2195	10	2	0.46	96456580	43985	12.38	2180	2210	2175	2840	1530	2185	2192.94	0.47	6640	2315	2250	2205	2140	2095	2282	2172	40	655	100	1570	5	1	40137827	881	7.39	0.90	12	0.11	297.00	2438.00	3260	20230620	-32.67	1901	20231208	15.47	2450	-10.41	20240124	1996	9.97	20240102	3260	-32.67	20230620	1901	15.47	20231208	2.59	N	189980	100	40 억	189328	N	N	N	N
96	20240214	090743	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2195	10	2	0.46	32577965	14917	4.20	2180	2210	2175	2840	1530	2185	2183.95	0.47	3134	2315	2250	2205	2140	2095	2282	2172	40	655	100	1570	5	1	40137827	881	7.39	0.90	12	0.04	297.00	2438.00	3260	20230620	-32.67	1901	20231208	15.47	2450	-10.41	20240124	1996	9.97	20240102	3260	-32.67	20230620	1901	15.47	20231208	2.59	N	189980	100	40 억	189328	N	N	N	N
97	20240213	160743	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2185	30	2	1.39	779850165	352979	196.76	2160	2270	2160	2800	1510	2155	2209.35	0.25	88201	2301	2227	2181	2107	2061	2205	2085	40	645	100	1550	5	1	40137827	877	7.36	0.90	12	0.88	297.00	2438.00	3260	20230620	-32.98	1901	20231208	14.94	2450	-10.82	20240124	1996	9.47	20240102	3260	-32.98	20230620	1901	14.94	20231208	2.59	N	189980	100	40 억	99901	N	N	N	N
98	20240213	150741	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2195	40	2	1.86	675463930	305299	170.18	2160	2270	2160	2800	1510	2155	2212.47	0.25	59624	2301	2227	2181	2107	2061	2205	2085	40	645	100	1550	5	1	40137827	881	7.39	0.90	12	0.76	297.00	2438.00	3260	20230620	-32.67	1901	20231208	15.47	2450	-10.41	20240124	1996	9.97	20240102	3260	-32.67	20230620	1901	15.47	20231208	2.59	N	189980	100	40 억	99901	N	N	N	N
99	20240213	140749	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2190	35	2	1.62	620630315	280339	156.26	2160	2270	2160	2800	1510	2155	2213.86	0.25	50376	2301	2227	2181	2107	2061	2205	2085	40	645	100	1550	5	1	40137827	879	7.37	0.90	12	0.70	297.00	2438.00	3260	20230620	-32.82	1901	20231208	15.20	2450	-10.61	20240124	1996	9.72	20240102	3260	-32.82	20230620	1901	15.20	20231208	2.59	N	189980	100	40 억	99901	N	N	N	N
100	20240213	130740	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2205	50	2	2.32	563242610	254163	141.67	2160	2270	2160	2800	1510	2155	2216.07	0.25	45530	2301	2227	2181	2107	2061	2205	2085	40	645	100	1550	5	1	40137827	885	7.42	0.90	12	0.63	297.00	2438.00	3260	20230620	-32.36	1901	20231208	15.99	2450	-10.00	20240124	1996	10.47	20240102	3260	-32.36	20230620	1901	15.99	20231208	2.59	N	189980	100	40 억	99901	N	N	N	N
101	20240213	120749	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2195	40	2	1.86	542863000	244926	136.53	2160	2270	2160	2800	1510	2155	2216.44	0.25	45451	2301	2227	2181	2107	2061	2205	2085	40	645	100	1550	5	1	40137827	881	7.39	0.90	12	0.61	297.00	2438.00	3260	20230620	-32.67	1901	20231208	15.47	2450	-10.41	20240124	1996	9.97	20240102	3260	-32.67	20230620	1901	15.47	20231208	2.59	N	189980	100	40 억	99901	N	N	N	N
102	20240213	110803	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2205	50	2	2.32	515672480	232558	129.63	2160	2270	2160	2800	1510	2155	2217.39	0.25	40009	2301	2227	2181	2107	2061	2205	2085	40	645	100	1550	5	1	40137827	885	7.42	0.90	12	0.58	297.00	2438.00	3260	20230620	-32.36	1901	20231208	15.99	2450	-10.00	20240124	1996	10.47	20240102	3260	-32.36	20230620	1901	15.99	20231208	2.59	N	189980	100	40 억	99901	N	N	N	N
103	20240213	100631	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2210	55	2	2.55	389364305	174996	97.55	2160	2270	2160	2800	1510	2155	2224.99	0.25	27064	2301	2227	2181	2107	2061	2205	2085	40	645	100	1550	5	1	40137827	887	7.44	0.91	12	0.44	297.00	2438.00	3260	20230620	-32.21	1901	20231208	16.25	2450	-9.80	20240124	1996	10.72	20240102	3260	-32.21	20230620	1901	16.25	20231208	2.59	N	189980	100	40 억	99901	N	N	N	N

43 KiB Raw Blame History

43 KiB

Raw Blame History