KissMeData/260970/price/prices-20240201.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

45 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	161013	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	18450	370	2	2.05	61991240	3386	61.06	18450	18470	18150	23500	12660	18080	18301.48	1.07	-447	19160	18620	18320	17780	17480	18470	17630	20	5420	500	13010	10	1	4059420	749	7.61	0.96	12	0.08	2425.00	19241.00	19940	20240219	-7.47	12690	20231004	45.39	19940	-7.47	20240219	16040	15.02	20240201	19940	-7.47	20240219	12690	45.39	20231004	1.65	N	260970	500	20 억	43466	N	N	N	N
3	20240229	151017	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	18330	250	2	1.38	54934910	3003	54.16	18450	18470	18150	23500	12660	18080	18293.34	1.07	-509	19160	18620	18320	17780	17480	18470	17630	20	5420	500	13010	10	1	4059420	744	7.56	0.95	12	0.07	2425.00	19241.00	19940	20240219	-8.07	12690	20231004	44.44	19940	-8.07	20240219	16040	14.28	20240201	19940	-8.07	20240219	12690	44.44	20231004	1.65	N	260970	500	20 억	43466	N	N	N	N
4	20240229	141018	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	18340	260	2	1.44	51801660	2832	51.07	18450	18470	18150	23500	12660	18080	18291.55	1.07	-502	19160	18620	18320	17780	17480	18470	17630	20	5420	500	13010	10	1	4059420	744	7.56	0.95	12	0.07	2425.00	19241.00	19940	20240219	-8.02	12690	20231004	44.52	19940	-8.02	20240219	16040	14.34	20240201	19940	-8.02	20240219	12690	44.52	20231004	1.65	N	260970	500	20 억	43466	N	N	N	N
5	20240229	131016	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	18460	380	2	2.10	44199070	2418	43.61	18450	18470	18150	23500	12660	18080	18279.19	1.07	-283	19160	18620	18320	17780	17480	18470	17630	20	5420	500	13010	10	1	4059420	749	7.61	0.96	12	0.06	2425.00	19241.00	19940	20240219	-7.42	12690	20231004	45.47	19940	-7.42	20240219	16040	15.09	20240201	19940	-7.42	20240219	12690	45.47	20231004	1.65	N	260970	500	20 억	43466	N	N	N	N
6	20240229	121016	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	18340	260	2	1.44	40259300	2204	39.75	18450	18470	18150	23500	12660	18080	18266.47	1.07	-235	19160	18620	18320	17780	17480	18470	17630	20	5420	500	13010	10	1	4059420	744	7.56	0.95	12	0.05	2425.00	19241.00	19940	20240219	-8.02	12690	20231004	44.52	19940	-8.02	20240219	16040	14.34	20240201	19940	-8.02	20240219	12690	44.52	20231004	1.65	N	260970	500	20 억	43466	N	N	N	N
7	20240229	111018	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	18330	250	2	1.38	35767250	1959	35.33	18450	18470	18150	23500	12660	18080	18257.91	1.07	-179	19160	18620	18320	17780	17480	18470	17630	20	5420	500	13010	10	1	4059420	744	7.56	0.95	12	0.05	2425.00	19241.00	19940	20240219	-8.07	12690	20231004	44.44	19940	-8.07	20240219	16040	14.28	20240201	19940	-8.07	20240219	12690	44.44	20231004	1.65	N	260970	500	20 억	43466	N	N	N	N
8	20240229	101020	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	18160	80	2	0.44	22322620	1225	22.09	18450	18470	18160	23500	12660	18080	18222.55	1.07	-52	19160	18620	18320	17780	17480	18470	17630	20	5420	500	13010	10	1	4059420	737	7.49	0.94	12	0.03	2425.00	19241.00	19940	20240219	-8.93	12690	20231004	43.10	19940	-8.93	20240219	16040	13.22	20240201	19940	-8.93	20240219	12690	43.10	20231004	1.65	N	260970	500	20 억	43466	N	N	N	N
9	20240229	091017	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	18470	390	2	2.16	682670	37	0.67	18450	18470	18190	23500	12660	18080	18450.54	1.07	-3	19160	18620	18320	17780	17480	18470	17630	20	5420	500	13010	10	1	4059420	750	7.62	0.96	12	0.00	2425.00	19241.00	19940	20240219	-7.37	12690	20231004	45.55	19940	-7.37	20240219	16040	15.15	20240201	19940	-7.37	20240219	12690	45.55	20231004	1.65	N	260970	500	20 억	43466	N	N	N	N
10	20240228	160919	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	18080	-410	5	-2.22	101209090	5545	88.10	18490	18860	18020	24000	12950	18490	18252.27	1.07	90	19310	18900	18480	18070	17650	18690	17860	20	5510	500	13310	10	1	4059420	734	7.46	0.94	12	0.14	2425.00	19241.00	19940	20240219	-9.33	12690	20231004	42.47	19940	-9.33	20240219	16040	12.72	20240201	19940	-9.33	20240219	12690	42.47	20231004	1.69	N	260970	500	20 억	43433	N	N	N	N
11	20240228	150918	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	18070	-420	5	-2.27	95487570	5229	83.08	18490	18860	18020	24000	12950	18490	18261.11	1.07	32	19310	18900	18480	18070	17650	18690	17860	20	5510	500	13310	10	1	4059420	734	7.45	0.94	12	0.13	2425.00	19241.00	19940	20240219	-9.38	12690	20231004	42.40	19940	-9.38	20240219	16040	12.66	20240201	19940	-9.38	20240219	12690	42.40	20231004	1.69	N	260970	500	20 억	43433	N	N	N	N
12	20240228	141016	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	18080	-410	5	-2.22	84875410	4642	73.75	18490	18860	18070	24000	12950	18490	18284.19	1.07	-32	19310	18900	18480	18070	17650	18690	17860	20	5510	500	13310	10	1	4059420	734	7.46	0.94	12	0.11	2425.00	19241.00	19940	20240219	-9.33	12690	20231004	42.47	19940	-9.33	20240219	16040	12.72	20240201	19940	-9.33	20240219	12690	42.47	20231004	1.69	N	260970	500	20 억	43433	N	N	N	N
13	20240228	131015	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	18100	-390	5	-2.11	65454420	3569	56.70	18490	18860	18070	24000	12950	18490	18339.67	1.07	-371	19310	18900	18480	18070	17650	18690	17860	20	5510	500	13310	10	1	4059420	735	7.46	0.94	12	0.09	2425.00	19241.00	19940	20240219	-9.23	12690	20231004	42.63	19940	-9.23	20240219	16040	12.84	20240201	19940	-9.23	20240219	12690	42.63	20231004	1.69	N	260970	500	20 억	43433	N	N	N	N
14	20240228	121019	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	18140	-350	5	-1.89	52532620	2856	45.38	18490	18860	18140	24000	12950	18490	18393.74	1.07	-174	19310	18900	18480	18070	17650	18690	17860	20	5510	500	13310	10	1	4059420	736	7.48	0.94	12	0.07	2425.00	19241.00	19940	20240219	-9.03	12690	20231004	42.95	19940	-9.03	20240219	16040	13.09	20240201	19940	-9.03	20240219	12690	42.95	20231004	1.69	N	260970	500	20 억	43433	N	N	N	N
15	20240228	110934	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	18240	-250	5	-1.35	37220300	2016	32.03	18490	18860	18240	24000	12950	18490	18462.44	1.07	-201	19310	18900	18480	18070	17650	18690	17860	20	5510	500	13310	10	1	4059420	740	7.52	0.95	12	0.05	2425.00	19241.00	19940	20240219	-8.53	12690	20231004	43.74	19940	-8.53	20240219	16040	13.72	20240201	19940	-8.53	20240219	12690	43.74	20231004	1.69	N	260970	500	20 억	43433	N	N	N	N
16	20240228	101017	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	18400	-90	5	-0.49	18203590	983	15.62	18490	18660	18400	24000	12950	18490	18518.43	1.07	-139	19310	18900	18480	18070	17650	18690	17860	20	5510	500	13310	10	1	4059420	747	7.59	0.96	12	0.02	2425.00	19241.00	19940	20240219	-7.72	12690	20231004	45.00	19940	-7.72	20240219	16040	14.71	20240201	19940	-7.72	20240219	12690	45.00	20231004	1.69	N	260970	500	20 억	43433	N	N	N	N
17	20240228	091019	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	18660	170	2	0.92	2553490	138	2.19	18490	18660	18490	24000	12950	18490	18503.65	1.07	-27	19310	18900	18480	18070	17650	18690	17860	20	5510	500	13310	10	1	4059420	757	7.69	0.97	12	0.00	2425.00	19241.00	19940	20240219	-6.42	12690	20231004	47.04	19940	-6.42	20240219	16040	16.33	20240201	19940	-6.42	20240219	12690	47.04	20231004	1.69	N	260970	500	20 억	43433	N	N	N	N
18	20240227	161014	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	18490	-80	5	-0.43	115891670	6294	94.62	18570	18890	18060	24100	13000	18570	18413.04	1.09	-799	19436	19002	18786	18352	18136	18895	18245	20	5530	500	13370	10	1	4059420	751	7.62	0.96	12	0.16	2425.00	19241.00	19940	20240219	-7.27	12690	20231004	45.71	19940	-7.27	20240219	16040	15.27	20240201	19940	-7.27	20240219	12690	45.71	20231004	1.68	N	260970	500	20 억	44224	N	N	N	N
19	20240227	151015	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	18400	-170	5	-0.92	111727960	6068	91.22	18570	18890	18060	24100	13000	18570	18412.65	1.09	-741	19436	19002	18786	18352	18136	18895	18245	20	5530	500	13370	10	1	4059420	747	7.59	0.96	12	0.15	2425.00	19241.00	19940	20240219	-7.72	12690	20231004	45.00	19940	-7.72	20240219	16040	14.71	20240201	19940	-7.72	20240219	12690	45.00	20231004	1.68	N	260970	500	20 억	44224	N	N	N	N
20	20240227	141012	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	18550	-20	5	-0.11	65745760	3578	53.79	18570	18570	18060	24100	13000	18570	18375.00	1.09	-549	19436	19002	18786	18352	18136	18895	18245	20	5530	500	13370	10	1	4059420	753	7.65	0.96	12	0.09	2425.00	19241.00	19940	20240219	-6.97	12690	20231004	46.18	19940	-6.97	20240219	16040	15.65	20240201	19940	-6.97	20240219	12690	46.18	20231004	1.68	N	260970	500	20 억	44224	N	N	N	N
21	20240227	130934	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	18450	-120	5	-0.65	50418950	2749	41.33	18570	18570	18060	24100	13000	18570	18340.83	1.09	-569	19436	19002	18786	18352	18136	18895	18245	20	5530	500	13370	10	1	4059420	749	7.61	0.96	12	0.07	2425.00	19241.00	19940	20240219	-7.47	12690	20231004	45.39	19940	-7.47	20240219	16040	15.02	20240201	19940	-7.47	20240219	12690	45.39	20231004	1.68	N	260970	500	20 억	44224	N	N	N	N
22	20240227	121016	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	18240	-330	5	-1.78	41283700	2250	33.82	18570	18570	18060	24100	13000	18570	18348.31	1.09	-463	19436	19002	18786	18352	18136	18895	18245	20	5530	500	13370	10	1	4059420	740	7.52	0.95	12	0.06	2425.00	19241.00	19940	20240219	-8.53	12690	20231004	43.74	19940	-8.53	20240219	16040	13.72	20240201	19940	-8.53	20240219	12690	43.74	20231004	1.68	N	260970	500	20 억	44224	N	N	N	N
23	20240227	111016	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	18430	-140	5	-0.75	32531230	1772	26.64	18570	18570	18060	24100	13000	18570	18358.48	1.09	-515	19436	19002	18786	18352	18136	18895	18245	20	5530	500	13370	10	1	4059420	748	7.60	0.96	12	0.04	2425.00	19241.00	19940	20240219	-7.57	12690	20231004	45.23	19940	-7.57	20240219	16040	14.90	20240201	19940	-7.57	20240219	12690	45.23	20231004	1.68	N	260970	500	20 억	44224	N	N	N	N
24	20240227	101010	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	18430	-140	5	-0.75	31392030	1710	25.71	18570	18570	18060	24100	13000	18570	18357.91	1.09	-519	19436	19002	18786	18352	18136	18895	18245	20	5530	500	13370	10	1	4059420	748	7.60	0.96	12	0.04	2425.00	19241.00	19940	20240219	-7.57	12690	20231004	45.23	19940	-7.57	20240219	16040	14.90	20240201	19940	-7.57	20240219	12690	45.23	20231004	1.68	N	260970	500	20 억	44224	N	N	N	N
25	20240227	091015	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	18550	-20	5	-0.11	4326730	233	3.50	18570	18570	18550	24100	13000	18570	18569.66	1.09	-33	19436	19002	18786	18352	18136	18895	18245	20	5530	500	13370	10	1	4059420	753	7.65	0.96	12	0.01	2425.00	19241.00	19940	20240219	-6.97	12690	20231004	46.18	19940	-6.97	20240219	16040	15.65	20240201	19940	-6.97	20240219	12690	46.18	20231004	1.68	N	260970	500	20 억	44224	N	N	N	N
26	20240226	161010	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	18570	-360	5	-1.90	123540480	6596	58.71	19220	19220	18570	24600	13260	18930	18729.61	1.10	-254	19550	19240	18980	18670	18410	19110	18540	20	5670	500	13620	10	1	4059420	754	7.66	0.97	12	0.16	2425.00	19241.00	19940	20240219	-6.87	12690	20231004	46.34	19940	-6.87	20240219	16040	15.77	20240201	19940	-6.87	20240219	12690	46.34	20231004	1.66	N	260970	500	20 억	44476	N	N	N	N
27	20240226	151004	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	18590	-340	5	-1.80	120922090	6455	57.45	19220	19220	18590	24600	13260	18930	18733.09	1.10	-254	19550	19240	18980	18670	18410	19110	18540	20	5670	500	13620	10	1	4059420	755	7.67	0.97	12	0.16	2425.00	19241.00	19940	20240219	-6.77	12690	20231004	46.49	19940	-6.77	20240219	16040	15.90	20240201	19940	-6.77	20240219	12690	46.49	20231004	1.66	N	260970	500	20 억	44476	N	N	N	N
28	20240226	141009	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	18650	-280	5	-1.48	99935590	5327	47.41	19220	19220	18590	24600	13260	18930	18760.20	1.10	202	19550	19240	18980	18670	18410	19110	18540	20	5670	500	13620	10	1	4059420	757	7.69	0.97	12	0.13	2425.00	19241.00	19940	20240219	-6.47	12690	20231004	46.97	19940	-6.47	20240219	16040	16.27	20240201	19940	-6.47	20240219	12690	46.97	20231004	1.66	N	260970	500	20 억	44476	N	N	N	N
29	20240226	131002	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	18630	-300	5	-1.58	80700960	4294	38.22	19220	19220	18590	24600	13260	18930	18793.89	1.10	191	19550	19240	18980	18670	18410	19110	18540	20	5670	500	13620	10	1	4059420	756	7.68	0.97	12	0.11	2425.00	19241.00	19940	20240219	-6.57	12690	20231004	46.81	19940	-6.57	20240219	16040	16.15	20240201	19940	-6.57	20240219	12690	46.81	20231004	1.66	N	260970	500	20 억	44476	N	N	N	N
30	20240226	121002	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	18620	-310	5	-1.64	65303970	3467	30.86	19220	19220	18610	24600	13260	18930	18835.87	1.10	660	19550	19240	18980	18670	18410	19110	18540	20	5670	500	13620	10	1	4059420	756	7.68	0.97	12	0.09	2425.00	19241.00	19940	20240219	-6.62	12690	20231004	46.73	19940	-6.62	20240219	16040	16.08	20240201	19940	-6.62	20240219	12690	46.73	20231004	1.66	N	260970	500	20 억	44476	N	N	N	N
31	20240226	111000	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	18890	-40	5	-0.21	43082490	2276	20.26	19220	19220	18700	24600	13260	18930	18929.04	1.10	248	19550	19240	18980	18670	18410	19110	18540	20	5670	500	13620	10	1	4059420	767	7.79	0.98	12	0.06	2425.00	19241.00	19940	20240219	-5.27	12690	20231004	48.86	19940	-5.27	20240219	16040	17.77	20240201	19940	-5.27	20240219	12690	48.86	20231004	1.66	N	260970	500	20 억	44476	N	N	N	N
32	20240226	100957	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	18810	-120	5	-0.63	42723930	2257	20.09	19220	19220	18700	24600	13260	18930	18929.52	1.10	250	19550	19240	18980	18670	18410	19110	18540	20	5670	500	13620	10	1	4059420	764	7.76	0.98	12	0.06	2425.00	19241.00	19940	20240219	-5.67	12690	20231004	48.23	19940	-5.67	20240219	16040	17.27	20240201	19940	-5.67	20240219	12690	48.23	20231004	1.66	N	260970	500	20 억	44476	N	N	N	N
33	20240226	090957	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	19220	290	2	1.53	2688440	140	1.25	19220	19220	18940	24600	13260	18930	19203.14	1.10	-22	19550	19240	18980	18670	18410	19110	18540	20	5670	500	13620	10	1	4059420	780	7.93	1.00	12	0.00	2425.00	19241.00	19940	20240219	-3.61	12690	20231004	51.46	19940	-3.61	20240219	16040	19.83	20240201	19940	-3.61	20240219	12690	51.46	20231004	1.66	N	260970	500	20 억	44476	N	N	N	N
34	20240223	160958	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	18930	-460	5	-2.37	212959830	11234	123.76	19100	19290	18720	25200	13580	19390	18956.72	1.10	-92	20050	19720	19440	19110	18830	19580	18970	20	5810	500	13960	10	1	4059420	768	7.81	0.98	12	0.28	2425.00	19241.00	19940	20240219	-5.07	12690	20231004	49.17	19940	-5.07	20240219	16040	18.02	20240201	19940	-5.07	20240219	12690	49.17	20231004	1.65	N	260970	500	20 억	44568	N	N	N	N
35	20240223	150950	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	19090	-300	5	-1.55	192267570	10141	111.72	19100	19290	18720	25200	13580	19390	18959.43	1.10	-149	20050	19720	19440	19110	18830	19580	18970	20	5810	500	13960	10	1	4059420	775	7.87	0.99	12	0.25	2425.00	19241.00	19940	20240219	-4.26	12690	20231004	50.43	19940	-4.26	20240219	16040	19.01	20240201	19940	-4.26	20240219	12690	50.43	20231004	1.65	N	260970	500	20 억	44568	N	N	N	N
36	20240223	140952	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	18800	-590	5	-3.04	162119490	8554	94.24	19100	19290	18720	25200	13580	19390	18952.48	1.10	-410	20050	19720	19440	19110	18830	19580	18970	20	5810	500	13960	10	1	4059420	763	7.75	0.98	12	0.21	2425.00	19241.00	19940	20240219	-5.72	12690	20231004	48.15	19940	-5.72	20240219	16040	17.21	20240201	19940	-5.72	20240219	12690	48.15	20231004	1.65	N	260970	500	20 억	44568	N	N	N	N
37	20240223	130949	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	19100	-290	5	-1.50	130353430	6872	75.71	19100	19290	18800	25200	13580	19390	18968.78	1.10	-579	20050	19720	19440	19110	18830	19580	18970	20	5810	500	13960	10	1	4059420	775	7.88	0.99	12	0.17	2425.00	19241.00	19940	20240219	-4.21	12690	20231004	50.51	19940	-4.21	20240219	16040	19.08	20240201	19940	-4.21	20240219	12690	50.51	20231004	1.65	N	260970	500	20 억	44568	N	N	N	N
38	20240223	120953	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	19050	-340	5	-1.75	121446950	6405	70.56	19100	19290	18800	25200	13580	19390	18961.27	1.10	-416	20050	19720	19440	19110	18830	19580	18970	20	5810	500	13960	10	1	4059420	773	7.86	0.99	12	0.16	2425.00	19241.00	19940	20240219	-4.46	12690	20231004	50.12	19940	-4.46	20240219	16040	18.77	20240201	19940	-4.46	20240219	12690	50.12	20231004	1.65	N	260970	500	20 억	44568	N	N	N	N
39	20240223	110941	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	19070	-320	5	-1.65	113781630	6003	66.13	19100	19290	18800	25200	13580	19390	18954.13	1.10	-363	20050	19720	19440	19110	18830	19580	18970	20	5810	500	13960	10	1	4059420	774	7.86	0.99	12	0.15	2425.00	19241.00	19940	20240219	-4.36	12690	20231004	50.28	19940	-4.36	20240219	16040	18.89	20240201	19940	-4.36	20240219	12690	50.28	20231004	1.65	N	260970	500	20 억	44568	N	N	N	N
40	20240223	100947	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	18990	-400	5	-2.06	46416820	2437	26.85	19100	19290	18990	25200	13580	19390	19046.70	1.10	-1163	20050	19720	19440	19110	18830	19580	18970	20	5810	500	13960	10	1	4059420	771	7.83	0.99	12	0.06	2425.00	19241.00	19940	20240219	-4.76	12690	20231004	49.65	19940	-4.76	20240219	16040	18.39	20240201	19940	-4.76	20240219	12690	49.65	20231004	1.65	N	260970	500	20 억	44568	N	N	N	N
41	20240223	090950	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	19100	-290	5	-1.50	4623730	242	2.67	19100	19290	19100	25200	13580	19390	19106.32	1.10	-229	20050	19720	19440	19110	18830	19580	18970	20	5810	500	13960	10	1	4059420	775	7.88	0.99	12	0.01	2425.00	19241.00	19940	20240219	-4.21	12690	20231004	50.51	19940	-4.21	20240219	16040	19.08	20240201	19940	-4.21	20240219	12690	50.51	20231004	1.65	N	260970	500	20 억	44568	N	N	N	N
42	20240222	160937	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	19390	-240	5	-1.22	175860560	9029	96.37	19630	19770	19160	25500	13750	19630	19477.31	1.16	-2287	20043	19836	19443	19236	18843	19940	19340	20	5870	500	14130	10	1	4059420	787	8.00	1.01	12	0.22	2425.00	19241.00	19940	20240219	-2.76	12690	20231004	52.80	19940	-2.76	20240219	16040	20.89	20240201	19940	-2.76	20240219	12690	52.80	20231004	1.69	N	260970	500	20 억	46913	N	N	N	N
43	20240222	150946	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	19380	-250	5	-1.27	174136300	8940	95.42	19630	19770	19160	25500	13750	19630	19478.33	1.16	-2280	20043	19836	19443	19236	18843	19940	19340	20	5870	500	14130	10	1	4059420	787	7.99	1.01	12	0.22	2425.00	19241.00	19940	20240219	-2.81	12690	20231004	52.72	19940	-2.81	20240219	16040	20.82	20240201	19940	-2.81	20240219	12690	52.72	20231004	1.69	N	260970	500	20 억	46913	N	N	N	N
44	20240222	140943	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	19500	-130	5	-0.66	102114080	5213	55.64	19630	19770	19390	25500	13750	19630	19588.35	1.16	-1118	20043	19836	19443	19236	18843	19940	19340	20	5870	500	14130	10	1	4059420	792	8.04	1.01	12	0.13	2425.00	19241.00	19940	20240219	-2.21	12690	20231004	53.66	19940	-2.21	20240219	16040	21.57	20240201	19940	-2.21	20240219	12690	53.66	20231004	1.69	N	260970	500	20 억	46913	N	N	N	N
45	20240222	130930	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	19430	-200	5	-1.02	90261270	4602	49.12	19630	19770	19430	25500	13750	19630	19613.49	1.16	-1032	20043	19836	19443	19236	18843	19940	19340	20	5870	500	14130	10	1	4059420	789	8.01	1.01	12	0.11	2425.00	19241.00	19940	20240219	-2.56	12690	20231004	53.11	19940	-2.56	20240219	16040	21.13	20240201	19940	-2.56	20240219	12690	53.11	20231004	1.69	N	260970	500	20 억	46913	N	N	N	N
46	20240222	120941	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	19600	-30	5	-0.15	72582200	3696	39.45	19630	19770	19550	25500	13750	19630	19638.04	1.16	-622	20043	19836	19443	19236	18843	19940	19340	20	5870	500	14130	10	1	4059420	796	8.08	1.02	12	0.09	2425.00	19241.00	19940	20240219	-1.71	12690	20231004	54.45	19940	-1.71	20240219	16040	22.19	20240201	19940	-1.71	20240219	12690	54.45	20231004	1.69	N	260970	500	20 억	46913	N	N	N	N
47	20240222	110939	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	19700	70	2	0.36	64491960	3284	35.05	19630	19770	19550	25500	13750	19630	19638.23	1.16	-327	20043	19836	19443	19236	18843	19940	19340	20	5870	500	14130	10	1	4059420	800	8.12	1.02	12	0.08	2425.00	19241.00	19940	20240219	-1.20	12690	20231004	55.24	19940	-1.20	20240219	16040	22.82	20240201	19940	-1.20	20240219	12690	55.24	20231004	1.69	N	260970	500	20 억	46913	N	N	N	N
48	20240222	100930	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	19620	-10	5	-0.05	41977380	2141	22.85	19630	19770	19550	25500	13750	19630	19606.44	1.16	-123	20043	19836	19443	19236	18843	19940	19340	20	5870	500	14130	10	1	4059420	796	8.09	1.02	12	0.05	2425.00	19241.00	19940	20240219	-1.60	12690	20231004	54.61	19940	-1.60	20240219	16040	22.32	20240201	19940	-1.60	20240219	12690	54.61	20231004	1.69	N	260970	500	20 억	46913	N	N	N	N
49	20240222	090947	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	19760	130	2	0.66	5269720	267	2.85	19630	19770	19570	25500	13750	19630	19736.78	1.16	-118	20043	19836	19443	19236	18843	19940	19340	20	5870	500	14130	10	1	4059420	802	8.15	1.03	12	0.01	2425.00	19241.00	19940	20240219	-0.90	12690	20231004	55.71	19940	-0.90	20240219	16040	23.19	20240201	19940	-0.90	20240219	12690	55.71	20231004	1.69	N	260970	500	20 억	46913	N	N	N	N
50	20240221	160937	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	19630	230	2	1.19	182467510	9369	110.29	19210	19650	19050	25200	13580	19400	19475.67	1.12	1919	19886	19642	19446	19202	19006	19545	19105	20	5800	500	13960	10	1	4059420	797	8.09	1.02	12	0.23	2425.00	19241.00	19940	20240219	-1.55	12690	20231004	54.69	19940	-1.55	20240219	16040	22.38	20240201	19940	-1.55	20240219	12690	54.69	20231004	1.61	N	260970	500	20 억	45294	N	N	N	N
51	20240221	150926	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	19640	240	2	1.24	163185290	8387	98.73	19210	19650	19050	25200	13580	19400	19456.93	1.12	1428	19886	19642	19446	19202	19006	19545	19105	20	5800	500	13960	10	1	4059420	797	8.10	1.02	12	0.21	2425.00	19241.00	19940	20240219	-1.50	12690	20231004	54.77	19940	-1.50	20240219	16040	22.44	20240201	19940	-1.50	20240219	12690	54.77	20231004	1.61	N	260970	500	20 억	45294	N	N	N	N
52	20240221	140927	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	19600	200	2	1.03	139616740	7185	84.58	19210	19650	19050	25200	13580	19400	19431.70	1.12	1282	19886	19642	19446	19202	19006	19545	19105	20	5800	500	13960	10	1	4059420	796	8.08	1.02	12	0.18	2425.00	19241.00	19940	20240219	-1.71	12690	20231004	54.45	19940	-1.71	20240219	16040	22.19	20240201	19940	-1.71	20240219	12690	54.45	20231004	1.61	N	260970	500	20 억	45294	N	N	N	N
53	20240221	130927	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	19490	90	2	0.46	102667380	5289	62.26	19210	19570	19050	25200	13580	19400	19411.49	1.12	812	19886	19642	19446	19202	19006	19545	19105	20	5800	500	13960	10	1	4059420	791	8.04	1.01	12	0.13	2425.00	19241.00	19940	20240219	-2.26	12690	20231004	53.59	19940	-2.26	20240219	16040	21.51	20240201	19940	-2.26	20240219	12690	53.59	20231004	1.61	N	260970	500	20 억	45294	N	N	N	N
54	20240221	120930	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	19400	0	3	0.00	90384480	4657	54.82	19210	19570	19050	25200	13580	19400	19408.31	1.12	1069	19886	19642	19446	19202	19006	19545	19105	20	5800	500	13960	10	1	4059420	788	8.00	1.01	12	0.11	2425.00	19241.00	19940	20240219	-2.71	12690	20231004	52.88	19940	-2.71	20240219	16040	20.95	20240201	19940	-2.71	20240219	12690	52.88	20231004	1.61	N	260970	500	20 억	45294	N	N	N	N
55	20240221	110935	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	19400	0	3	0.00	79925840	4119	48.49	19210	19570	19050	25200	13580	19400	19404.19	1.12	951	19886	19642	19446	19202	19006	19545	19105	20	5800	500	13960	10	1	4059420	788	8.00	1.01	12	0.10	2425.00	19241.00	19940	20240219	-2.71	12690	20231004	52.88	19940	-2.71	20240219	16040	20.95	20240201	19940	-2.71	20240219	12690	52.88	20231004	1.61	N	260970	500	20 억	45294	N	N	N	N
56	20240221	100928	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	19460	60	2	0.31	53005670	2734	32.18	19210	19570	19050	25200	13580	19400	19387.59	1.12	97	19886	19642	19446	19202	19006	19545	19105	20	5800	500	13960	10	1	4059420	790	8.02	1.01	12	0.07	2425.00	19241.00	19940	20240219	-2.41	12690	20231004	53.35	19940	-2.41	20240219	16040	21.32	20240201	19940	-2.41	20240219	12690	53.35	20231004	1.61	N	260970	500	20 억	45294	N	N	N	N
57	20240221	090927	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	19130	-270	5	-1.39	15996730	834	9.82	19210	19400	19050	25200	13580	19400	19180.73	1.12	109	19886	19642	19446	19202	19006	19545	19105	20	5800	500	13960	10	1	4059420	777	7.89	0.99	12	0.02	2425.00	19241.00	19940	20240219	-4.06	12690	20231004	50.75	19940	-4.06	20240219	16040	19.26	20240201	19940	-4.06	20240219	12690	50.75	20231004	1.61	N	260970	500	20 억	45294	N	N	N	N
58	20240220	160922	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	19400	-60	5	-0.31	164540400	8494	36.07	19480	19690	19250	25250	13630	19460	19371.37	1.14	-972	20373	19916	19483	19026	18593	20145	19255	20	5790	500	14010	10	1	4059420	788	8.00	1.01	12	0.21	2425.00	19241.00	19940	20240219	-2.71	12690	20231004	52.88	19940	-2.71	20240219	16040	20.95	20240201	19940	-2.71	20240219	12690	52.88	20231004	1.57	N	260970	500	20 억	46251	N	N	N	N
59	20240220	150921	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	19270	-190	5	-0.98	150122130	7748	32.90	19480	19690	19250	25250	13630	19460	19375.60	1.14	-842	20373	19916	19483	19026	18593	20145	19255	20	5790	500	14010	10	1	4059420	782	7.95	1.00	12	0.19	2425.00	19241.00	19940	20240219	-3.36	12690	20231004	51.85	19940	-3.36	20240219	16040	20.14	20240201	19940	-3.36	20240219	12690	51.85	20231004	1.57	N	260970	500	20 억	46251	N	N	N	N
60	20240220	140919	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	19310	-150	5	-0.77	126658900	6532	27.74	19480	19690	19310	25250	13630	19460	19390.52	1.14	-690	20373	19916	19483	19026	18593	20145	19255	20	5790	500	14010	10	1	4059420	784	7.96	1.00	12	0.16	2425.00	19241.00	19940	20240219	-3.16	12690	20231004	52.17	19940	-3.16	20240219	16040	20.39	20240201	19940	-3.16	20240219	12690	52.17	20231004	1.57	N	260970	500	20 억	46251	N	N	N	N
61	20240220	130922	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	19350	-110	5	-0.57	90383170	4655	19.77	19480	19690	19310	25250	13630	19460	19416.36	1.14	-695	20373	19916	19483	19026	18593	20145	19255	20	5790	500	14010	10	1	4059420	785	7.98	1.01	12	0.11	2425.00	19241.00	19940	20240219	-2.96	12690	20231004	52.48	19940	-2.96	20240219	16040	20.64	20240201	19940	-2.96	20240219	12690	52.48	20231004	1.57	N	260970	500	20 억	46251	N	N	N	N
62	20240220	120915	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	19380	-80	5	-0.41	73576510	3788	16.09	19480	19690	19310	25250	13630	19460	19423.58	1.14	-564	20373	19916	19483	19026	18593	20145	19255	20	5790	500	14010	10	1	4059420	787	7.99	1.01	12	0.09	2425.00	19241.00	19940	20240219	-2.81	12690	20231004	52.72	19940	-2.81	20240219	16040	20.82	20240201	19940	-2.81	20240219	12690	52.72	20231004	1.57	N	260970	500	20 억	46251	N	N	N	N
63	20240220	110917	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	19320	-140	5	-0.72	67626950	3481	14.78	19480	19690	19310	25250	13630	19460	19427.45	1.14	-439	20373	19916	19483	19026	18593	20145	19255	20	5790	500	14010	10	1	4059420	784	7.97	1.00	12	0.09	2425.00	19241.00	19940	20240219	-3.11	12690	20231004	52.25	19940	-3.11	20240219	16040	20.45	20240201	19940	-3.11	20240219	12690	52.25	20231004	1.57	N	260970	500	20 억	46251	N	N	N	N
64	20240220	100909	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	19400	-60	5	-0.31	41967060	2154	9.15	19480	19690	19400	25250	13630	19460	19483.31	1.14	-349	20373	19916	19483	19026	18593	20145	19255	20	5790	500	14010	10	1	4059420	788	8.00	1.01	12	0.05	2425.00	19241.00	19940	20240219	-2.71	12690	20231004	52.88	19940	-2.71	20240219	16040	20.95	20240201	19940	-2.71	20240219	12690	52.88	20231004	1.57	N	260970	500	20 억	46251	N	N	N	N
65	20240220	090927	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	19670	210	2	1.08	20706190	1062	4.51	19480	19690	19480	25250	13630	19460	19497.35	1.14	356	20373	19916	19483	19026	18593	20145	19255	20	5790	500	14010	10	1	4059420	798	8.11	1.02	12	0.03	2425.00	19241.00	19940	20240219	-1.35	12690	20231004	55.00	19940	-1.35	20240219	16040	22.63	20240201	19940	-1.35	20240219	12690	55.00	20231004	1.57	N	260970	500	20 억	46251	N	N	N	N
66	20240219	160921	57	100.00	KOSDAQ	신고가	음식.담배	N	N	N	N	N	19460	410	2	2.15	461632890	23549	269.87	19050	19940	19050	24750	13340	19050	19603.08	1.10	1144	19430	19240	19040	18850	18650	19335	18945	20	5700	500	13710	10	1	4059420	790	8.02	1.01	12	0.58	2425.00	19241.00	19940	20240219	-2.41	12690	20231004	53.35	19940	-2.41	20240219	16040	21.32	20240201	19940	-2.41	20240219	12690	53.35	20231004	1.58	N	260970	500	20 억	44600	N	N	N	N
67	20240219	150926	57	100.00	KOSDAQ	신고가	음식.담배	N	N	N	N	N	19430	380	2	1.99	456506990	23285	266.85	19050	19940	19050	24750	13340	19050	19605.20	1.10	1133	19430	19240	19040	18850	18650	19335	18945	20	5700	500	13710	10	1	4059420	789	8.01	1.01	12	0.57	2425.00	19241.00	19940	20240219	-2.56	12690	20231004	53.11	19940	-2.56	20240219	16040	21.13	20240201	19940	-2.56	20240219	12690	53.11	20231004	1.58	N	260970	500	20 억	44600	N	N	N	N
68	20240219	140925	57	100.00	KOSDAQ	신고가	음식.담배	N	N	N	N	N	19210	160	2	0.84	434895590	22165	254.01	19050	19940	19050	24750	13340	19050	19620.83	1.10	835	19430	19240	19040	18850	18650	19335	18945	20	5700	500	13710	10	1	4059420	780	7.92	1.00	12	0.55	2425.00	19241.00	19940	20240219	-3.66	12690	20231004	51.38	19940	-3.66	20240219	16040	19.76	20240201	19940	-3.66	20240219	12690	51.38	20231004	1.58	N	260970	500	20 억	44600	N	N	N	N
69	20240219	130923	57	100.00	KOSDAQ	신고가	음식.담배	N	N	N	N	N	19500	450	2	2.36	338047260	17179	196.87	19050	19940	19050	24750	13340	19050	19677.94	1.10	1389	19430	19240	19040	18850	18650	19335	18945	20	5700	500	13710	10	1	4059420	792	8.04	1.01	12	0.42	2425.00	19241.00	19940	20240219	-2.21	12690	20231004	53.66	19940	-2.21	20240219	16040	21.57	20240201	19940	-2.21	20240219	12690	53.66	20231004	1.58	N	260970	500	20 억	44600	N	N	N	N
70	20240219	120922	57	100.00	KOSDAQ	신고가	음식.담배	N	N	N	N	N	19560	510	2	2.68	286667880	14543	166.66	19050	19940	19050	24750	13340	19050	19711.74	1.10	1144	19430	19240	19040	18850	18650	19335	18945	20	5700	500	13710	10	1	4059420	794	8.07	1.02	12	0.36	2425.00	19241.00	19940	20240219	-1.91	12690	20231004	54.14	19940	-1.91	20240219	16040	21.95	20240201	19940	-1.91	20240219	12690	54.14	20231004	1.58	N	260970	500	20 억	44600	N	N	N	N
71	20240219	110919	57	100.00	KOSDAQ	신고가	음식.담배	N	N	N	N	N	19650	600	2	3.15	247608200	12551	143.83	19050	19940	19050	24750	13340	19050	19728.17	1.10	1494	19430	19240	19040	18850	18650	19335	18945	20	5700	500	13710	10	1	4059420	798	8.10	1.02	12	0.31	2425.00	19241.00	19940	20240219	-1.45	12690	20231004	54.85	19940	-1.45	20240219	16040	22.51	20240201	19940	-1.45	20240219	12690	54.85	20231004	1.58	N	260970	500	20 억	44600	N	N	N	N
72	20240219	100916	57	100.00	KOSDAQ	신고가	음식.담배	N	N	N	N	N	19820	770	2	4.04	185683280	9413	107.87	19050	19940	19050	24750	13340	19050	19726.26	1.10	1362	19430	19240	19040	18850	18650	19335	18945	20	5700	500	13710	10	1	4059420	805	8.17	1.03	12	0.23	2425.00	19241.00	19940	20240219	-0.60	12690	20231004	56.19	19940	-0.60	20240219	16040	23.57	20240201	19940	-0.60	20240219	12690	56.19	20231004	1.58	N	260970	500	20 억	44600	N	N	N	N
73	20240219	090917	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	19400	350	2	1.84	17726360	918	10.52	19050	19450	19050	24750	13340	19050	19309.76	1.10	-140	19430	19240	19040	18850	18650	19335	18945	20	5700	500	13710	10	1	4059420	788	8.00	1.01	12	0.02	2425.00	19241.00	19500	20240109	-0.51	12690	20231004	52.88	19500	-0.51	20240109	16040	20.95	20240201	19500	-0.51	20240109	12690	52.88	20231004	1.58	N	260970	500	20 억	44600	N	N	N	N
74	20240216	160910	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	19050	20	2	0.11	164319720	8619	149.30	18840	19230	18840	24700	13330	19030	19064.84	1.05	1856	19676	19352	19066	18742	18456	19210	18600	20	5670	500	13700	10	1	4059420	773	7.86	0.99	12	0.21	2425.00	19241.00	19500	20240109	-2.31	12690	20231004	50.12	19500	-2.31	20240109	16040	18.77	20240201	19500	-2.31	20240109	12690	50.12	20231004	1.64	N	260970	500	20 억	42744	N	N	N	N
75	20240216	150917	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	19060	30	2	0.16	141252010	7403	128.23	18840	19230	18840	24700	13330	19030	19080.38	1.05	1751	19676	19352	19066	18742	18456	19210	18600	20	5670	500	13700	10	1	4059420	774	7.86	0.99	12	0.18	2425.00	19241.00	19500	20240109	-2.26	12690	20231004	50.20	19500	-2.26	20240109	16040	18.83	20240201	19500	-2.26	20240109	12690	50.20	20231004	1.64	N	260970	500	20 억	42744	N	N	N	N
76	20240216	140920	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	19040	10	2	0.05	123112490	6448	111.69	18840	19230	18840	24700	13330	19030	19093.14	1.05	1719	19676	19352	19066	18742	18456	19210	18600	20	5670	500	13700	10	1	4059420	773	7.85	0.99	12	0.16	2425.00	19241.00	19500	20240109	-2.36	12690	20231004	50.04	19500	-2.36	20240109	16040	18.70	20240201	19500	-2.36	20240109	12690	50.04	20231004	1.64	N	260970	500	20 억	42744	N	N	N	N
77	20240216	130915	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	19010	-20	5	-0.11	119038710	6234	107.99	18840	19230	18840	24700	13330	19030	19095.09	1.05	1698	19676	19352	19066	18742	18456	19210	18600	20	5670	500	13700	10	1	4059420	772	7.84	0.99	12	0.15	2425.00	19241.00	19500	20240109	-2.51	12690	20231004	49.80	19500	-2.51	20240109	16040	18.52	20240201	19500	-2.51	20240109	12690	49.80	20231004	1.64	N	260970	500	20 억	42744	N	N	N	N
78	20240216	120918	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	19180	150	2	0.79	94453960	4944	85.64	18840	19230	18840	24700	13330	19030	19104.78	1.05	1496	19676	19352	19066	18742	18456	19210	18600	20	5670	500	13700	10	1	4059420	779	7.91	1.00	12	0.12	2425.00	19241.00	19500	20240109	-1.64	12690	20231004	51.14	19500	-1.64	20240109	16040	19.58	20240201	19500	-1.64	20240109	12690	51.14	20231004	1.64	N	260970	500	20 억	42744	N	N	N	N
79	20240216	110924	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	19210	180	2	0.95	75523470	3955	68.51	18840	19230	18840	24700	13330	19030	19095.71	1.05	1328	19676	19352	19066	18742	18456	19210	18600	20	5670	500	13700	10	1	4059420	780	7.92	1.00	12	0.10	2425.00	19241.00	19500	20240109	-1.49	12690	20231004	51.38	19500	-1.49	20240109	16040	19.76	20240201	19500	-1.49	20240109	12690	51.38	20231004	1.64	N	260970	500	20 억	42744	N	N	N	N
80	20240216	100918	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	19130	100	2	0.53	49260160	2587	44.81	18840	19130	18840	24700	13330	19030	19041.43	1.05	1122	19676	19352	19066	18742	18456	19210	18600	20	5670	500	13700	10	1	4059420	777	7.89	0.99	12	0.06	2425.00	19241.00	19500	20240109	-1.90	12690	20231004	50.75	19500	-1.90	20240109	16040	19.26	20240201	19500	-1.90	20240109	12690	50.75	20231004	1.64	N	260970	500	20 억	42744	N	N	N	N
81	20240216	090910	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	18900	-130	5	-0.68	3710230	196	3.40	18840	19100	18840	24700	13330	19030	18929.23	1.05	3	19676	19352	19066	18742	18456	19210	18600	20	5670	500	13700	10	1	4059420	767	7.79	0.98	12	0.00	2425.00	19241.00	19500	20240109	-3.08	12690	20231004	48.94	19500	-3.08	20240109	16040	17.83	20240201	19500	-3.08	20240109	12690	48.94	20231004	1.64	N	260970	500	20 억	42744	N	N	N	N
82	20240215	160909	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	19030	0	3	0.00	108465860	5722	33.38	19390	19390	18780	24700	13330	19030	18955.33	1.09	-1524	19596	19312	18906	18622	18216	19455	18765	20	5670	500	13700	10	1	4059420	773	7.85	0.99	12	0.14	2425.00	19241.00	19500	20240109	-2.41	12690	20231004	49.96	19500	-2.41	20240109	16040	18.64	20240201	19500	-2.41	20240109	12690	49.96	20231004	1.65	N	260970	500	20 억	44206	N	N	N	N
83	20240215	150915	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	19000	-30	5	-0.16	104604950	5519	32.20	19390	19390	18780	24700	13330	19030	18953.59	1.09	-1518	19596	19312	18906	18622	18216	19455	18765	20	5670	500	13700	10	1	4059420	771	7.84	0.99	12	0.14	2425.00	19241.00	19500	20240109	-2.56	12690	20231004	49.72	19500	-2.56	20240109	16040	18.45	20240201	19500	-2.56	20240109	12690	49.72	20231004	1.65	N	260970	500	20 억	44206	N	N	N	N
84	20240215	140909	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	18960	-70	5	-0.37	95847170	5057	29.50	19390	19390	18780	24700	13330	19030	18953.35	1.09	-1336	19596	19312	18906	18622	18216	19455	18765	20	5670	500	13700	10	1	4059420	770	7.82	0.99	12	0.12	2425.00	19241.00	19500	20240109	-2.77	12690	20231004	49.41	19500	-2.77	20240109	16040	18.20	20240201	19500	-2.77	20240109	12690	49.41	20231004	1.65	N	260970	500	20 억	44206	N	N	N	N
85	20240215	130847	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	19020	-10	5	-0.05	89056700	4698	27.41	19390	19390	18780	24700	13330	19030	18956.28	1.09	-1218	19596	19312	18906	18622	18216	19455	18765	20	5670	500	13700	10	1	4059420	772	7.84	0.99	12	0.12	2425.00	19241.00	19500	20240109	-2.46	12690	20231004	49.88	19500	-2.46	20240109	16040	18.58	20240201	19500	-2.46	20240109	12690	49.88	20231004	1.65	N	260970	500	20 억	44206	N	N	N	N
86	20240215	120910	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	18930	-100	5	-0.53	83429230	4401	25.68	19390	19390	18780	24700	13330	19030	18956.86	1.09	-1144	19596	19312	18906	18622	18216	19455	18765	20	5670	500	13700	10	1	4059420	768	7.81	0.98	12	0.11	2425.00	19241.00	19500	20240109	-2.92	12690	20231004	49.17	19500	-2.92	20240109	16040	18.02	20240201	19500	-2.92	20240109	12690	49.17	20231004	1.65	N	260970	500	20 억	44206	N	N	N	N
87	20240215	110903	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	18880	-150	5	-0.79	76571940	4038	23.56	19390	19390	18780	24700	13330	19030	18962.82	1.09	-1020	19596	19312	18906	18622	18216	19455	18765	20	5670	500	13700	10	1	4059420	766	7.79	0.98	12	0.10	2425.00	19241.00	19500	20240109	-3.18	12690	20231004	48.78	19500	-3.18	20240109	16040	17.71	20240201	19500	-3.18	20240109	12690	48.78	20231004	1.65	N	260970	500	20 억	44206	N	N	N	N
88	20240215	100903	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	19020	-10	5	-0.05	54277240	2856	16.66	19390	19390	18780	24700	13330	19030	19004.63	1.09	-775	19596	19312	18906	18622	18216	19455	18765	20	5670	500	13700	10	1	4059420	772	7.84	0.99	12	0.07	2425.00	19241.00	19500	20240109	-2.46	12690	20231004	49.88	19500	-2.46	20240109	16040	18.58	20240201	19500	-2.46	20240109	12690	49.88	20231004	1.65	N	260970	500	20 억	44206	N	N	N	N
89	20240215	090905	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	18910	-120	5	-0.63	11585600	603	3.52	19390	19390	18890	24700	13330	19030	19213.57	1.09	-98	19596	19312	18906	18622	18216	19455	18765	20	5670	500	13700	10	1	4059420	768	7.80	0.98	12	0.01	2425.00	19241.00	19500	20240109	-3.03	12690	20231004	49.01	19500	-3.03	20240109	16040	17.89	20240201	19500	-3.03	20240109	12690	49.01	20231004	1.65	N	260970	500	20 억	44206	N	N	N	N
90	20240214	160859	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	19030	210	2	1.12	324070840	17140	108.47	18790	19190	18500	24450	13180	18820	18907.28	1.01	3170	19326	19072	18746	18492	18166	19200	18620	20	5630	500	13550	10	1	4059420	773	7.85	0.99	12	0.42	2425.00	19241.00	19500	20240109	-2.41	12690	20231004	49.96	19500	-2.41	20240109	16040	18.64	20240201	19500	-2.41	20240109	12690	49.96	20231004	1.58	N	260970	500	20 억	41036	N	N	N	N
91	20240214	150900	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	18960	140	2	0.74	322145860	17039	107.83	18790	19190	18500	24450	13180	18820	18906.38	1.01	3210	19326	19072	18746	18492	18166	19200	18620	20	5630	500	13550	10	1	4059420	770	7.82	0.99	12	0.42	2425.00	19241.00	19500	20240109	-2.77	12690	20231004	49.41	19500	-2.77	20240109	16040	18.20	20240201	19500	-2.77	20240109	12690	49.41	20231004	1.58	N	260970	500	20 억	41036	N	N	N	N
92	20240214	140856	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	19060	240	2	1.28	292881050	15495	98.06	18790	19190	18500	24450	13180	18820	18901.65	1.01	3603	19326	19072	18746	18492	18166	19200	18620	20	5630	500	13550	10	1	4059420	774	7.86	0.99	12	0.38	2425.00	19241.00	19500	20240109	-2.26	12690	20231004	50.20	19500	-2.26	20240109	16040	18.83	20240201	19500	-2.26	20240109	12690	50.20	20231004	1.58	N	260970	500	20 억	41036	N	N	N	N
93	20240214	130900	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	19170	350	2	1.86	276176450	14622	92.54	18790	19190	18500	24450	13180	18820	18887.73	1.01	3725	19326	19072	18746	18492	18166	19200	18620	20	5630	500	13550	10	1	4059420	778	7.91	1.00	12	0.36	2425.00	19241.00	19500	20240109	-1.69	12690	20231004	51.06	19500	-1.69	20240109	16040	19.51	20240201	19500	-1.69	20240109	12690	51.06	20231004	1.58	N	260970	500	20 억	41036	N	N	N	N
94	20240214	120854	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	19170	350	2	1.86	244040050	12946	81.93	18790	19190	18500	24450	13180	18820	18850.61	1.01	3906	19326	19072	18746	18492	18166	19200	18620	20	5630	500	13550	10	1	4059420	778	7.91	1.00	12	0.32	2425.00	19241.00	19500	20240109	-1.69	12690	20231004	51.06	19500	-1.69	20240109	16040	19.51	20240201	19500	-1.69	20240109	12690	51.06	20231004	1.58	N	260970	500	20 억	41036	N	N	N	N
95	20240214	110858	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	18810	-10	5	-0.05	189995310	10103	63.94	18790	19160	18500	24450	13180	18820	18805.83	1.01	3495	19326	19072	18746	18492	18166	19200	18620	20	5630	500	13550	10	1	4059420	764	7.76	0.98	12	0.25	2425.00	19241.00	19500	20240109	-3.54	12690	20231004	48.23	19500	-3.54	20240109	16040	17.27	20240201	19500	-3.54	20240109	12690	48.23	20231004	1.58	N	260970	500	20 억	41036	N	N	N	N
96	20240214	090849	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	18840	20	2	0.11	7181100	382	2.42	18790	18840	18750	24450	13180	18820	18798.69	1.01	-31	19326	19072	18746	18492	18166	19200	18620	20	5630	500	13550	10	1	4059420	765	7.77	0.98	12	0.01	2425.00	19241.00	19500	20240109	-3.38	12690	20231004	48.46	19500	-3.38	20240109	16040	17.46	20240201	19500	-3.38	20240109	12690	48.46	20231004	1.58	N	260970	500	20 억	41036	N	N	N	N
97	20240213	160848	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	18820	400	2	2.17	296027130	15767	100.36	18420	19000	18420	23900	12900	18420	18775.11	0.96	2038	19533	18976	18443	17886	17353	19255	18165	20	5480	500	13260	10	1	4059420	764	7.76	0.98	12	0.39	2425.00	19241.00	19500	20240109	-3.49	12690	20231004	48.31	19500	-3.49	20240109	16040	17.33	20240201	19500	-3.49	20240109	12690	48.31	20231004	1.52	N	260970	500	20 억	38774	N	N	N	N
98	20240213	150846	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	18670	250	2	1.36	264547190	14095	89.72	18420	19000	18420	23900	12900	18420	18768.87	0.96	735	19533	18976	18443	17886	17353	19255	18165	20	5480	500	13260	10	1	4059420	758	7.70	0.97	12	0.35	2425.00	19241.00	19500	20240109	-4.26	12690	20231004	47.12	19500	-4.26	20240109	16040	16.40	20240201	19500	-4.26	20240109	12690	47.12	20231004	1.52	N	260970	500	20 억	38774	N	N	N	N
99	20240213	140855	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	18840	420	2	2.28	212232220	11307	71.97	18420	19000	18420	23900	12900	18420	18769.98	0.96	425	19533	18976	18443	17886	17353	19255	18165	20	5480	500	13260	10	1	4059420	765	7.77	0.98	12	0.28	2425.00	19241.00	19500	20240109	-3.38	12690	20231004	48.46	19500	-3.38	20240109	16040	17.46	20240201	19500	-3.38	20240109	12690	48.46	20231004	1.52	N	260970	500	20 억	38774	N	N	N	N
100	20240213	130843	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	18800	380	2	2.06	171587590	9148	58.23	18420	19000	18420	23900	12900	18420	18756.84	0.96	189	19533	18976	18443	17886	17353	19255	18165	20	5480	500	13260	10	1	4059420	763	7.75	0.98	12	0.23	2425.00	19241.00	19500	20240109	-3.59	12690	20231004	48.15	19500	-3.59	20240109	16040	17.21	20240201	19500	-3.59	20240109	12690	48.15	20231004	1.52	N	260970	500	20 억	38774	N	N	N	N
101	20240213	120854	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	18800	380	2	2.06	153250120	8173	52.02	18420	19000	18420	23900	12900	18420	18750.78	0.96	224	19533	18976	18443	17886	17353	19255	18165	20	5480	500	13260	10	1	4059420	763	7.75	0.98	12	0.20	2425.00	19241.00	19500	20240109	-3.59	12690	20231004	48.15	19500	-3.59	20240109	16040	17.21	20240201	19500	-3.59	20240109	12690	48.15	20231004	1.52	N	260970	500	20 억	38774	N	N	N	N
102	20240213	110916	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	18730	310	2	1.68	141610910	7554	48.08	18420	19000	18420	23900	12900	18420	18746.48	0.96	201	19533	18976	18443	17886	17353	19255	18165	20	5480	500	13260	10	1	4059420	760	7.72	0.97	12	0.19	2425.00	19241.00	19500	20240109	-3.95	12690	20231004	47.60	19500	-3.95	20240109	16040	16.77	20240201	19500	-3.95	20240109	12690	47.60	20231004	1.52	N	260970	500	20 억	38774	N	N	N	N
103	20240213	100731	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	18900	480	2	2.61	115338090	6161	39.22	18420	19000	18420	23900	12900	18420	18720.68	0.96	379	19533	18976	18443	17886	17353	19255	18165	20	5480	500	13260	10	1	4059420	767	7.79	0.98	12	0.15	2425.00	19241.00	19500	20240109	-3.08	12690	20231004	48.94	19500	-3.08	20240109	16040	17.83	20240201	19500	-3.08	20240109	12690	48.94	20231004	1.52	N	260970	500	20 억	38774	N	N	N	N

45 KiB Raw Blame History

45 KiB

Raw Blame History