KissMeData/238200/price/prices-20240201.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

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	160952	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5130	50	2	0.98	377778010	74561	4.89	5080	5150	5020	6600	3560	5080	5066.50	0.26	-313	6306	5692	5356	4742	4406	6000	5050	41	1520	500	3550	10	1	8180000	420	27.14	0.80	12	0.91	189.00	6417.00	9860	20230406	-47.97	4815	20231026	6.54	6040	-15.07	20240220	4915	4.37	20240214	9860	-47.97	20230406	4815	6.54	20231026	3.02	N	238200	500	40 억	21123	N	N	N	N
3	20240229	150957	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5110	30	2	0.59	353490740	69821	4.58	5080	5150	5020	6600	3560	5080	5062.81	0.26	-89	6306	5692	5356	4742	4406	6000	5050	41	1520	500	3550	10	1	8180000	418	27.04	0.80	12	0.85	189.00	6417.00	9860	20230406	-48.17	4815	20231026	6.13	6040	-15.40	20240220	4915	3.97	20240214	9860	-48.17	20230406	4815	6.13	20231026	3.02	N	238200	500	40 억	21123	N	N	N	N
4	20240229	140958	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5060	-20	5	-0.39	326156170	64456	4.23	5080	5150	5020	6600	3560	5080	5060.14	0.26	262	6306	5692	5356	4742	4406	6000	5050	41	1520	500	3550	10	1	8180000	414	26.77	0.79	12	0.79	189.00	6417.00	9860	20230406	-48.68	4815	20231026	5.09	6040	-16.23	20240220	4915	2.95	20240214	9860	-48.68	20230406	4815	5.09	20231026	3.02	N	238200	500	40 억	21123	N	N	N	N
5	20240229	130955	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5080	0	3	0.00	300037820	59309	3.89	5080	5150	5020	6600	3560	5080	5058.89	0.26	440	6306	5692	5356	4742	4406	6000	5050	41	1520	500	3550	10	1	8180000	416	26.88	0.79	12	0.73	189.00	6417.00	9860	20230406	-48.48	4815	20231026	5.50	6040	-15.89	20240220	4915	3.36	20240214	9860	-48.48	20230406	4815	5.50	20231026	3.02	N	238200	500	40 억	21123	N	N	N	N
6	20240229	120955	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5090	10	2	0.20	283304590	56014	3.67	5080	5150	5020	6600	3560	5080	5057.75	0.26	266	6306	5692	5356	4742	4406	6000	5050	41	1520	500	3550	10	1	8180000	416	26.93	0.79	12	0.68	189.00	6417.00	9860	20230406	-48.38	4815	20231026	5.71	6040	-15.73	20240220	4915	3.56	20240214	9860	-48.38	20230406	4815	5.71	20231026	3.02	N	238200	500	40 억	21123	N	N	N	N
7	20240229	110957	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5080	0	3	0.00	223271720	44253	2.90	5080	5100	5020	6600	3560	5080	5045.35	0.26	695	6306	5692	5356	4742	4406	6000	5050	41	1520	500	3550	10	1	8180000	416	26.88	0.79	12	0.54	189.00	6417.00	9860	20230406	-48.48	4815	20231026	5.50	6040	-15.89	20240220	4915	3.36	20240214	9860	-48.48	20230406	4815	5.50	20231026	3.02	N	238200	500	40 억	21123	N	N	N	N
8	20240229	100959	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5060	-20	5	-0.39	155232790	30772	2.02	5080	5100	5020	6600	3560	5080	5044.61	0.26	842	6306	5692	5356	4742	4406	6000	5050	41	1520	500	3550	10	1	8180000	414	26.77	0.79	12	0.38	189.00	6417.00	9860	20230406	-48.68	4815	20231026	5.09	6040	-16.23	20240220	4915	2.95	20240214	9860	-48.68	20230406	4815	5.09	20231026	3.02	N	238200	500	40 억	21123	N	N	N	N
9	20240229	090956	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5040	-40	5	-0.79	56353990	11170	0.73	5080	5100	5020	6600	3560	5080	5045.12	0.26	237	6306	5692	5356	4742	4406	6000	5050	41	1520	500	3550	10	1	8180000	412	26.67	0.79	12	0.14	189.00	6417.00	9860	20230406	-48.88	4815	20231026	4.67	6040	-16.56	20240220	4915	2.54	20240214	9860	-48.88	20230406	4815	4.67	20231026	3.02	N	238200	500	40 억	21123	N	N	N	N
10	20240228	160900	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5080	60	2	1.20	8444660140	1523377	7518.77	5020	5970	5020	6520	3520	5020	5543.38	0.31	-4111	5183	5101	5048	4966	4913	5075	4940	41	1500	500	3510	10	1	8180000	416	26.88	0.79	12	18.62	189.00	6417.00	9860	20230406	-48.48	4815	20231026	5.50	6040	-15.89	20240220	4915	3.36	20240214	9860	-48.48	20230406	4815	5.50	20231026	3.05	N	238200	500	40 억	25227	N	N	N	N
11	20240228	150900	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5100	80	2	1.59	8379499930	1510559	7455.50	5020	5970	5020	6520	3520	5020	5547.28	0.31	-4404	5183	5101	5048	4966	4913	5075	4940	41	1500	500	3510	10	1	8180000	417	26.98	0.79	12	18.47	189.00	6417.00	9860	20230406	-48.28	4815	20231026	5.92	6040	-15.56	20240220	4915	3.76	20240214	9860	-48.28	20230406	4815	5.92	20231026	3.05	N	238200	500	40 억	25227	N	N	N	N
12	20240228	140955	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5080	60	2	1.20	8293436490	1493619	7371.89	5020	5970	5020	6520	3520	5020	5552.58	0.31	-3791	5183	5101	5048	4966	4913	5075	4940	41	1500	500	3510	10	1	8180000	416	26.88	0.79	12	18.26	189.00	6417.00	9860	20230406	-48.48	4815	20231026	5.50	6040	-15.89	20240220	4915	3.36	20240214	9860	-48.48	20230406	4815	5.50	20231026	3.05	N	238200	500	40 억	25227	N	N	N	N
13	20240228	130954	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5130	110	2	2.19	8200845750	1475423	7282.08	5020	5970	5020	6520	3520	5020	5558.30	0.31	-5261	5183	5101	5048	4966	4913	5075	4940	41	1500	500	3510	10	1	8180000	420	27.14	0.80	12	18.04	189.00	6417.00	9860	20230406	-47.97	4815	20231026	6.54	6040	-15.07	20240220	4915	4.37	20240214	9860	-47.97	20230406	4815	6.54	20231026	3.05	N	238200	500	40 억	25227	N	N	N	N
14	20240228	120958	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5110	90	2	1.79	8107221090	1457172	7192.00	5020	5970	5020	6520	3520	5020	5563.67	0.31	-4458	5183	5101	5048	4966	4913	5075	4940	41	1500	500	3510	10	1	8180000	418	27.04	0.80	12	17.81	189.00	6417.00	9860	20230406	-48.17	4815	20231026	6.13	6040	-15.40	20240220	4915	3.97	20240214	9860	-48.17	20230406	4815	6.13	20231026	3.05	N	238200	500	40 억	25227	N	N	N	N
15	20240228	110914	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5080	60	2	1.20	8016781950	1439399	7104.28	5020	5970	5020	6520	3520	5020	5569.53	0.31	-4210	5183	5101	5048	4966	4913	5075	4940	41	1500	500	3510	10	1	8180000	416	26.88	0.79	12	17.60	189.00	6417.00	9860	20230406	-48.48	4815	20231026	5.50	6040	-15.89	20240220	4915	3.36	20240214	9860	-48.48	20230406	4815	5.50	20231026	3.05	N	238200	500	40 억	25227	N	N	N	N
16	20240228	100956	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5140	120	2	2.39	7700310670	1377378	6798.17	5020	5970	5020	6520	3520	5020	5590.56	0.31	-5222	5183	5101	5048	4966	4913	5075	4940	41	1500	500	3510	10	1	8180000	420	27.20	0.80	12	16.84	189.00	6417.00	9860	20230406	-47.87	4815	20231026	6.75	6040	-14.90	20240220	4915	4.58	20240214	9860	-47.87	20230406	4815	6.75	20231026	3.05	N	238200	500	40 억	25227	N	N	N	N
17	20240228	090958	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5050	30	2	0.60	7387400	1468	7.25	5020	5080	5020	6520	3520	5020	5032.29	0.31	-42	5183	5101	5048	4966	4913	5075	4940	41	1500	500	3510	10	1	8180000	413	26.72	0.79	12	0.02	189.00	6417.00	9860	20230406	-48.78	4815	20231026	4.88	6040	-16.39	20240220	4915	2.75	20240214	9860	-48.78	20230406	4815	4.88	20231026	3.05	N	238200	500	40 억	25227	N	N	N	N
18	20240227	160955	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5020	-90	5	-1.76	101706780	20260	80.76	5130	5130	4995	6640	3580	5110	5020.08	0.33	-2019	5196	5152	5086	5042	4976	5175	5065	41	1530	500	3570	10	1	8180000	411	26.56	0.78	12	0.25	189.00	6417.00	9860	20230406	-49.09	4815	20231026	4.26	6040	-16.89	20240220	4915	2.14	20240214	9860	-49.09	20230406	4815	4.26	20231026	3.04	N	238200	500	40 억	26857	N	N	N	N
19	20240227	150954	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5050	-60	5	-1.17	100063940	19933	79.46	5130	5130	4995	6640	3580	5110	5020.01	0.33	-1970	5196	5152	5086	5042	4976	5175	5065	41	1530	500	3570	10	1	8180000	413	26.72	0.79	12	0.24	189.00	6417.00	9860	20230406	-48.78	4815	20231026	4.88	6040	-16.39	20240220	4915	2.75	20240214	9860	-48.78	20230406	4815	4.88	20231026	3.04	N	238200	500	40 억	26857	N	N	N	N
20	20240227	140952	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5030	-80	5	-1.57	90683790	18062	72.00	5130	5130	5000	6640	3580	5110	5020.69	0.33	-1527	5196	5152	5086	5042	4976	5175	5065	41	1530	500	3570	10	1	8180000	411	26.61	0.78	12	0.22	189.00	6417.00	9860	20230406	-48.99	4815	20231026	4.47	6040	-16.72	20240220	4915	2.34	20240214	9860	-48.99	20230406	4815	4.47	20231026	3.04	N	238200	500	40 억	26857	N	N	N	N
21	20240227	130914	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5040	-70	5	-1.37	78582050	15653	62.39	5130	5130	5000	6640	3580	5110	5020.25	0.33	-1434	5196	5152	5086	5042	4976	5175	5065	41	1530	500	3570	10	1	8180000	412	26.67	0.79	12	0.19	189.00	6417.00	9860	20230406	-48.88	4815	20231026	4.67	6040	-16.56	20240220	4915	2.54	20240214	9860	-48.88	20230406	4815	4.67	20231026	3.04	N	238200	500	40 억	26857	N	N	N	N
22	20240227	120956	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5030	-80	5	-1.57	69639330	13876	55.31	5130	5130	5000	6640	3580	5110	5018.69	0.33	-1316	5196	5152	5086	5042	4976	5175	5065	41	1530	500	3570	10	1	8180000	411	26.61	0.78	12	0.17	189.00	6417.00	9860	20230406	-48.99	4815	20231026	4.47	6040	-16.72	20240220	4915	2.34	20240214	9860	-48.99	20230406	4815	4.47	20231026	3.04	N	238200	500	40 억	26857	N	N	N	N
23	20240227	110955	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5020	-90	5	-1.76	43888060	8732	34.81	5130	5130	5000	6640	3580	5110	5026.12	0.33	-954	5196	5152	5086	5042	4976	5175	5065	41	1530	500	3570	10	1	8180000	411	26.56	0.78	12	0.11	189.00	6417.00	9860	20230406	-49.09	4815	20231026	4.26	6040	-16.89	20240220	4915	2.14	20240214	9860	-49.09	20230406	4815	4.26	20231026	3.04	N	238200	500	40 억	26857	N	N	N	N
24	20240227	100950	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5070	-40	5	-0.78	34630750	6890	27.46	5130	5130	5000	6640	3580	5110	5026.23	0.33	-544	5196	5152	5086	5042	4976	5175	5065	41	1530	500	3570	10	1	8180000	415	26.83	0.79	12	0.08	189.00	6417.00	9860	20230406	-48.58	4815	20231026	5.30	6040	-16.06	20240220	4915	3.15	20240214	9860	-48.58	20230406	4815	5.30	20231026	3.04	N	238200	500	40 억	26857	N	N	N	N
25	20240227	090955	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5040	-70	5	-1.37	17000840	3382	13.48	5130	5130	5010	6640	3580	5110	5026.86	0.33	-77	5196	5152	5086	5042	4976	5175	5065	41	1530	500	3570	10	1	8180000	412	26.67	0.79	12	0.04	189.00	6417.00	9860	20230406	-48.88	4815	20231026	4.67	6040	-16.56	20240220	4915	2.54	20240214	9860	-48.88	20230406	4815	4.67	20231026	3.04	N	238200	500	40 억	26857	N	N	N	N
26	20240226	160950	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5110	60	2	1.19	127046980	25082	44.53	5080	5130	5020	6560	3540	5050	5065.19	0.33	-577	5256	5152	5096	4992	4936	5125	4965	41	1510	500	3530	10	1	8180000	418	27.04	0.80	12	0.31	189.00	6417.00	9860	20230406	-48.17	4815	20231026	6.13	6040	-15.40	20240220	4915	3.97	20240214	9860	-48.17	20230406	4815	6.13	20231026	3.11	N	238200	500	40 억	27381	N	N	N	N
27	20240226	150945	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5110	60	2	1.19	119831270	23668	42.02	5080	5130	5020	6560	3540	5050	5063.01	0.33	-514	5256	5152	5096	4992	4936	5125	4965	41	1510	500	3530	10	1	8180000	418	27.04	0.80	12	0.29	189.00	6417.00	9860	20230406	-48.17	4815	20231026	6.13	6040	-15.40	20240220	4915	3.97	20240214	9860	-48.17	20230406	4815	6.13	20231026	3.11	N	238200	500	40 억	27381	N	N	N	N
28	20240226	140949	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5110	60	2	1.19	115976530	22912	40.68	5080	5130	5020	6560	3540	5050	5061.82	0.33	-478	5256	5152	5096	4992	4936	5125	4965	41	1510	500	3530	10	1	8180000	418	27.04	0.80	12	0.28	189.00	6417.00	9860	20230406	-48.17	4815	20231026	6.13	6040	-15.40	20240220	4915	3.97	20240214	9860	-48.17	20230406	4815	6.13	20231026	3.11	N	238200	500	40 억	27381	N	N	N	N
29	20240226	130942	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5100	50	2	0.99	101876910	20148	35.77	5080	5130	5020	6560	3540	5050	5056.43	0.33	-391	5256	5152	5096	4992	4936	5125	4965	41	1510	500	3530	10	1	8180000	417	26.98	0.79	12	0.25	189.00	6417.00	9860	20230406	-48.28	4815	20231026	5.92	6040	-15.56	20240220	4915	3.76	20240214	9860	-48.28	20230406	4815	5.92	20231026	3.11	N	238200	500	40 억	27381	N	N	N	N
30	20240226	120942	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5080	30	2	0.59	91667570	18145	32.22	5080	5130	5020	6560	3540	5050	5051.95	0.33	-281	5256	5152	5096	4992	4936	5125	4965	41	1510	500	3530	10	1	8180000	416	26.88	0.79	12	0.22	189.00	6417.00	9860	20230406	-48.48	4815	20231026	5.50	6040	-15.89	20240220	4915	3.36	20240214	9860	-48.48	20230406	4815	5.50	20231026	3.11	N	238200	500	40 억	27381	N	N	N	N
31	20240226	110940	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5040	-10	5	-0.20	80060890	15850	28.14	5080	5130	5020	6560	3540	5050	5051.16	0.33	159	5256	5152	5096	4992	4936	5125	4965	41	1510	500	3530	10	1	8180000	412	26.67	0.79	12	0.19	189.00	6417.00	9860	20230406	-48.88	4815	20231026	4.67	6040	-16.56	20240220	4915	2.54	20240214	9860	-48.88	20230406	4815	4.67	20231026	3.11	N	238200	500	40 억	27381	N	N	N	N
32	20240226	100937	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5060	10	2	0.20	77728070	15388	27.32	5080	5130	5020	6560	3540	5050	5051.21	0.33	195	5256	5152	5096	4992	4936	5125	4965	41	1510	500	3530	10	1	8180000	414	26.77	0.79	12	0.19	189.00	6417.00	9860	20230406	-48.68	4815	20231026	5.09	6040	-16.23	20240220	4915	2.95	20240214	9860	-48.68	20230406	4815	5.09	20231026	3.11	N	238200	500	40 억	27381	N	N	N	N
33	20240226	090937	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5110	60	2	1.19	12035640	2369	4.21	5080	5110	5070	6560	3540	5050	5080.47	0.33	-7	5256	5152	5096	4992	4936	5125	4965	41	1510	500	3530	10	1	8180000	418	27.04	0.80	12	0.03	189.00	6417.00	9860	20230406	-48.17	4815	20231026	6.13	6040	-15.40	20240220	4915	3.97	20240214	9860	-48.17	20230406	4815	6.13	20231026	3.11	N	238200	500	40 억	27381	N	N	N	N
34	20240223	160938	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5050	-10	5	-0.20	287024810	56324	95.89	5100	5200	5040	6570	3550	5060	5096.00	0.36	-2390	5200	5130	5090	5020	4980	5110	5000	41	1510	500	3540	10	1	8180000	413	26.72	0.79	12	0.69	189.00	6417.00	9860	20230406	-48.78	4815	20231026	4.88	6040	-16.39	20240220	4915	2.75	20240214	9860	-48.78	20230406	4815	4.88	20231026	2.99	N	238200	500	40 억	29764	N	N	N	N
35	20240223	150931	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5100	40	2	0.79	266049220	52181	88.84	5100	5200	5040	6570	3550	5060	5098.58	0.36	-2278	5200	5130	5090	5020	4980	5110	5000	41	1510	500	3540	10	1	8180000	417	26.98	0.79	12	0.64	189.00	6417.00	9860	20230406	-48.28	4815	20231026	5.92	6040	-15.56	20240220	4915	3.76	20240214	9860	-48.28	20230406	4815	5.92	20231026	2.99	N	238200	500	40 억	29764	N	N	N	N
36	20240223	140933	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5070	10	2	0.20	246774130	48395	82.39	5100	5200	5040	6570	3550	5060	5099.17	0.36	-1505	5200	5130	5090	5020	4980	5110	5000	41	1510	500	3540	10	1	8180000	415	26.83	0.79	12	0.59	189.00	6417.00	9860	20230406	-48.58	4815	20231026	5.30	6040	-16.06	20240220	4915	3.15	20240214	9860	-48.58	20230406	4815	5.30	20231026	2.99	N	238200	500	40 억	29764	N	N	N	N
37	20240223	130930	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5080	20	2	0.40	241532620	47361	80.63	5100	5200	5040	6570	3550	5060	5099.82	0.36	-1405	5200	5130	5090	5020	4980	5110	5000	41	1510	500	3540	10	1	8180000	416	26.88	0.79	12	0.58	189.00	6417.00	9860	20230406	-48.48	4815	20231026	5.50	6040	-15.89	20240220	4915	3.36	20240214	9860	-48.48	20230406	4815	5.50	20231026	2.99	N	238200	500	40 억	29764	N	N	N	N
38	20240223	120933	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5080	20	2	0.40	221275750	43354	73.81	5100	5200	5040	6570	3550	5060	5103.93	0.36	-1396	5200	5130	5090	5020	4980	5110	5000	41	1510	500	3540	10	1	8180000	416	26.88	0.79	12	0.53	189.00	6417.00	9860	20230406	-48.48	4815	20231026	5.50	6040	-15.89	20240220	4915	3.36	20240214	9860	-48.48	20230406	4815	5.50	20231026	2.99	N	238200	500	40 억	29764	N	N	N	N
39	20240223	110922	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5100	40	2	0.79	154244440	30206	51.42	5100	5200	5040	6570	3550	5060	5106.42	0.36	-1208	5200	5130	5090	5020	4980	5110	5000	41	1510	500	3540	10	1	8180000	417	26.98	0.79	12	0.37	189.00	6417.00	9860	20230406	-48.28	4815	20231026	5.92	6040	-15.56	20240220	4915	3.76	20240214	9860	-48.28	20230406	4815	5.92	20231026	2.99	N	238200	500	40 억	29764	N	N	N	N
40	20240223	100928	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5130	70	2	1.38	95279670	18615	31.69	5100	5200	5040	6570	3550	5060	5118.44	0.36	-1006	5200	5130	5090	5020	4980	5110	5000	41	1510	500	3540	10	1	8180000	420	27.14	0.80	12	0.23	189.00	6417.00	9860	20230406	-47.97	4815	20231026	6.54	6040	-15.07	20240220	4915	4.37	20240214	9860	-47.97	20230406	4815	6.54	20231026	2.99	N	238200	500	40 억	29764	N	N	N	N
41	20240223	090930	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5050	-10	5	-0.20	22496950	4419	7.52	5100	5120	5040	6570	3550	5060	5090.96	0.36	-296	5200	5130	5090	5020	4980	5110	5000	41	1510	500	3540	10	1	8180000	413	26.72	0.79	12	0.05	189.00	6417.00	9860	20230406	-48.78	4815	20231026	4.88	6040	-16.39	20240220	4915	2.75	20240214	9860	-48.78	20230406	4815	4.88	20231026	2.99	N	238200	500	40 억	29764	N	N	N	N
42	20240222	160917	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5060	-130	5	-2.50	275243550	54163	59.30	5160	5160	5050	6740	3640	5190	5081.87	0.37	-894	5310	5250	5170	5110	5030	5210	5070	41	1550	500	3630	10	1	8180000	414	26.77	0.79	12	0.66	189.00	6417.00	9860	20230406	-48.68	4815	20231026	5.09	6040	-16.23	20240220	4915	2.95	20240214	9860	-48.68	20230406	4815	5.09	20231026	2.88	N	238200	500	40 억	30658	N	N	N	N
43	20240222	150927	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5060	-130	5	-2.50	246571720	48496	53.10	5160	5160	5050	6740	3640	5190	5084.37	0.37	-812	5310	5250	5170	5110	5030	5210	5070	41	1550	500	3630	10	1	8180000	414	26.77	0.79	12	0.59	189.00	6417.00	9860	20230406	-48.68	4815	20231026	5.09	6040	-16.23	20240220	4915	2.95	20240214	9860	-48.68	20230406	4815	5.09	20231026	2.88	N	238200	500	40 억	30658	N	N	N	N
44	20240222	140924	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5070	-120	5	-2.31	196919820	38687	42.36	5160	5160	5060	6740	3640	5190	5090.07	0.37	-113	5310	5250	5170	5110	5030	5210	5070	41	1550	500	3630	10	1	8180000	415	26.83	0.79	12	0.47	189.00	6417.00	9860	20230406	-48.58	4815	20231026	5.30	6040	-16.06	20240220	4915	3.15	20240214	9860	-48.58	20230406	4815	5.30	20231026	2.88	N	238200	500	40 억	30658	N	N	N	N
45	20240222	130911	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5110	-80	5	-1.54	135416800	26579	29.10	5160	5160	5060	6740	3640	5190	5094.88	0.37	169	5310	5250	5170	5110	5030	5210	5070	41	1550	500	3630	10	1	8180000	418	27.04	0.80	12	0.32	189.00	6417.00	9860	20230406	-48.17	4815	20231026	6.13	6040	-15.40	20240220	4915	3.97	20240214	9860	-48.17	20230406	4815	6.13	20231026	2.88	N	238200	500	40 억	30658	N	N	N	N
46	20240222	120922	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5120	-70	5	-1.35	132340730	25976	28.44	5160	5160	5060	6740	3640	5190	5094.73	0.37	241	5310	5250	5170	5110	5030	5210	5070	41	1550	500	3630	10	1	8180000	419	27.09	0.80	12	0.32	189.00	6417.00	9860	20230406	-48.07	4815	20231026	6.33	6040	-15.23	20240220	4915	4.17	20240214	9860	-48.07	20230406	4815	6.33	20231026	2.88	N	238200	500	40 억	30658	N	N	N	N
47	20240222	110920	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5080	-110	5	-2.12	125313690	24597	26.93	5160	5160	5060	6740	3640	5190	5094.67	0.37	400	5310	5250	5170	5110	5030	5210	5070	41	1550	500	3630	10	1	8180000	416	26.88	0.79	12	0.30	189.00	6417.00	9860	20230406	-48.48	4815	20231026	5.50	6040	-15.89	20240220	4915	3.36	20240214	9860	-48.48	20230406	4815	5.50	20231026	2.88	N	238200	500	40 억	30658	N	N	N	N
48	20240222	100911	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5120	-70	5	-1.35	103930610	20400	22.33	5160	5160	5060	6740	3640	5190	5094.63	0.37	662	5310	5250	5170	5110	5030	5210	5070	41	1550	500	3630	10	1	8180000	419	27.09	0.80	12	0.25	189.00	6417.00	9860	20230406	-48.07	4815	20231026	6.33	6040	-15.23	20240220	4915	4.17	20240214	9860	-48.07	20230406	4815	6.33	20231026	2.88	N	238200	500	40 억	30658	N	N	N	N
49	20240222	090927	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5120	-70	5	-1.35	27568700	5396	5.91	5160	5160	5100	6740	3640	5190	5109.08	0.37	155	5310	5250	5170	5110	5030	5210	5070	41	1550	500	3630	10	1	8180000	419	27.09	0.80	12	0.07	189.00	6417.00	9860	20230406	-48.07	4815	20231026	6.33	6040	-15.23	20240220	4915	4.17	20240214	9860	-48.07	20230406	4815	6.33	20231026	2.88	N	238200	500	40 억	30658	N	N	N	N
50	20240221	160918	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5190	-20	5	-0.38	467071440	90751	7.11	5230	5230	5090	6770	3650	5210	5146.74	0.31	5049	6443	5826	5423	4806	4403	6135	5115	41	1560	500	3640	10	1	8180000	425	27.46	0.81	12	1.11	189.00	6417.00	9860	20230406	-47.36	4815	20231026	7.79	6040	-14.07	20240220	4915	5.60	20240214	9860	-47.36	20230406	4815	7.79	20231026	2.89	N	238200	500	40 억	25609	N	N	N	N
51	20240221	150908	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5130	-80	5	-1.54	441629640	85827	6.72	5230	5230	5090	6770	3650	5210	5145.58	0.31	5168	6443	5826	5423	4806	4403	6135	5115	41	1560	500	3640	10	1	8180000	420	27.14	0.80	12	1.05	189.00	6417.00	9860	20230406	-47.97	4815	20231026	6.54	6040	-15.07	20240220	4915	4.37	20240214	9860	-47.97	20230406	4815	6.54	20231026	2.89	N	238200	500	40 억	25609	N	N	N	N
52	20240221	140908	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5140	-70	5	-1.34	375649630	72993	5.72	5230	5230	5090	6770	3650	5210	5146.38	0.31	5830	6443	5826	5423	4806	4403	6135	5115	41	1560	500	3640	10	1	8180000	420	27.20	0.80	12	0.89	189.00	6417.00	9860	20230406	-47.87	4815	20231026	6.75	6040	-14.90	20240220	4915	4.58	20240214	9860	-47.87	20230406	4815	6.75	20231026	2.89	N	238200	500	40 억	25609	N	N	N	N
53	20240221	130909	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5140	-70	5	-1.34	354555780	68884	5.39	5230	5230	5090	6770	3650	5210	5147.14	0.31	5733	6443	5826	5423	4806	4403	6135	5115	41	1560	500	3640	10	1	8180000	420	27.20	0.80	12	0.84	189.00	6417.00	9860	20230406	-47.87	4815	20231026	6.75	6040	-14.90	20240220	4915	4.58	20240214	9860	-47.87	20230406	4815	6.75	20231026	2.89	N	238200	500	40 억	25609	N	N	N	N
54	20240221	120911	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5180	-30	5	-0.58	308792520	59985	4.70	5230	5230	5090	6770	3650	5210	5147.83	0.31	5737	6443	5826	5423	4806	4403	6135	5115	41	1560	500	3640	10	1	8180000	424	27.41	0.81	12	0.73	189.00	6417.00	9860	20230406	-47.46	4815	20231026	7.58	6040	-14.24	20240220	4915	5.39	20240214	9860	-47.46	20230406	4815	7.58	20231026	2.89	N	238200	500	40 억	25609	N	N	N	N
55	20240221	110917	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5150	-60	5	-1.15	277801480	54001	4.23	5230	5230	5090	6770	3650	5210	5144.38	0.31	5929	6443	5826	5423	4806	4403	6135	5115	41	1560	500	3640	10	1	8180000	421	27.25	0.80	12	0.66	189.00	6417.00	9860	20230406	-47.77	4815	20231026	6.96	6040	-14.74	20240220	4915	4.78	20240214	9860	-47.77	20230406	4815	6.96	20231026	2.89	N	238200	500	40 억	25609	N	N	N	N
56	20240221	100910	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5120	-90	5	-1.73	220654220	42947	3.36	5230	5230	5090	6770	3650	5210	5137.83	0.31	5849	6443	5826	5423	4806	4403	6135	5115	41	1560	500	3640	10	1	8180000	419	27.09	0.80	12	0.53	189.00	6417.00	9860	20230406	-48.07	4815	20231026	6.33	6040	-15.23	20240220	4915	4.17	20240214	9860	-48.07	20230406	4815	6.33	20231026	2.89	N	238200	500	40 억	25609	N	N	N	N
57	20240221	090908	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5140	-70	5	-1.34	114145910	22193	1.74	5230	5230	5090	6770	3650	5210	5143.33	0.31	1509	6443	5826	5423	4806	4403	6135	5115	41	1560	500	3640	10	1	8180000	420	27.20	0.80	12	0.27	189.00	6417.00	9860	20230406	-47.87	4815	20231026	6.75	6040	-14.90	20240220	4915	4.58	20240214	9860	-47.87	20230406	4815	6.75	20231026	2.89	N	238200	500	40 억	25609	N	N	N	N
58	20240220	160903	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5210	215	2	4.30	7058893120	1274445	15623.94	5040	6040	5020	6490	3500	4995	5539.22	0.47	-12676	5111	5052	5021	4962	4931	5037	4947	41	1495	500	3490	10	1	8180000	426	27.57	0.81	12	15.58	189.00	6417.00	9860	20230406	-47.16	4815	20231026	8.20	6040	-13.74	20240220	4915	6.00	20240214	9860	-47.16	20230406	4815	8.20	20231026	2.89	N	238200	500	40 억	38185	N	N	N	N
59	20240220	150903	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5260	265	2	5.31	6913506480	1246560	15282.09	5040	6040	5020	6490	3500	4995	5546.07	0.47	-13120	5111	5052	5021	4962	4931	5037	4947	41	1495	500	3490	10	1	8180000	430	27.83	0.82	12	15.24	189.00	6417.00	9860	20230406	-46.65	4815	20231026	9.24	6040	-12.91	20240220	4915	7.02	20240214	9860	-46.65	20230406	4815	9.24	20231026	2.89	N	238200	500	40 억	38185	N	N	N	N
60	20240220	140901	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5260	265	2	5.31	6789835770	1223019	14993.49	5040	6040	5020	6490	3500	4995	5551.70	0.47	-13225	5111	5052	5021	4962	4931	5037	4947	41	1495	500	3490	10	1	8180000	430	27.83	0.82	12	14.95	189.00	6417.00	9860	20230406	-46.65	4815	20231026	9.24	6040	-12.91	20240220	4915	7.02	20240214	9860	-46.65	20230406	4815	9.24	20231026	2.89	N	238200	500	40 억	38185	N	N	N	N
61	20240220	130904	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5300	305	2	6.11	6684879660	1203142	14749.81	5040	6040	5020	6490	3500	4995	5556.19	0.47	-13218	5111	5052	5021	4962	4931	5037	4947	41	1495	500	3490	10	1	8180000	434	28.04	0.83	12	14.71	189.00	6417.00	9860	20230406	-46.25	4815	20231026	10.07	6040	-12.25	20240220	4915	7.83	20240214	9860	-46.25	20230406	4815	10.07	20231026	2.89	N	238200	500	40 억	38185	N	N	N	N
62	20240220	120857	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5290	295	2	5.91	6470274690	1162569	14252.41	5040	6040	5020	6490	3500	4995	5565.50	0.47	-12468	5111	5052	5021	4962	4931	5037	4947	41	1495	500	3490	10	1	8180000	433	27.99	0.82	12	14.21	189.00	6417.00	9860	20230406	-46.35	4815	20231026	9.87	6040	-12.42	20240220	4915	7.63	20240214	9860	-46.35	20230406	4815	9.87	20231026	2.89	N	238200	500	40 억	38185	N	N	N	N
63	20240220	110859	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5310	315	2	6.31	6305224380	1131153	13867.27	5040	6040	5020	6490	3500	4995	5574.16	0.47	-12498	5111	5052	5021	4962	4931	5037	4947	41	1495	500	3490	10	1	8180000	434	28.10	0.83	12	13.83	189.00	6417.00	9860	20230406	-46.15	4815	20231026	10.28	6040	-12.09	20240220	4915	8.04	20240214	9860	-46.15	20230406	4815	10.28	20231026	2.89	N	238200	500	40 억	38185	N	N	N	N
64	20240220	100851	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5310	315	2	6.31	3735934830	662016	8115.92	5040	6040	5020	6490	3500	4995	5643.27	0.47	-11226	5111	5052	5021	4962	4931	5037	4947	41	1495	500	3490	10	1	8180000	434	28.10	0.83	12	8.09	189.00	6417.00	9860	20230406	-46.15	4815	20231026	10.28	6040	-12.09	20240220	4915	8.04	20240214	9860	-46.15	20230406	4815	10.28	20231026	2.89	N	238200	500	40 억	38185	N	N	N	N
65	20240220	090908	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5040	45	2	0.90	5890950	1169	14.33	5040	5070	5020	6490	3500	4995	5039.31	0.47	-69	5111	5052	5021	4962	4931	5037	4947	41	1495	500	3490	10	1	8180000	412	26.67	0.79	12	0.01	189.00	6417.00	9860	20230406	-48.88	4815	20231026	4.67	5760	-12.50	20240109	4915	2.54	20240214	9860	-48.88	20230406	4815	4.67	20231026	2.89	N	238200	500	40 억	38185	N	N	N	N
66	20240219	160903	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4995	-25	5	-0.50	40864075	8126	35.08	5080	5080	4990	6520	3520	5020	5028.81	0.46	278	5063	5041	5008	4986	4953	5052	4997	41	1500	500	3510	5	1	8180000	409	26.43	0.78	12	0.10	189.00	6417.00	9860	20230406	-49.34	4815	20231026	3.74	5760	-13.28	20240109	4915	1.63	20240214	9860	-49.34	20230406	4815	3.74	20231026	2.90	N	238200	500	40 억	37907	N	N	N	N
67	20240219	150907	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4995	-25	5	-0.50	40413940	8036	34.69	5080	5080	4990	6520	3520	5020	5029.11	0.46	269	5063	5041	5008	4986	4953	5052	4997	41	1500	500	3510	5	1	8180000	409	26.43	0.78	12	0.10	189.00	6417.00	9860	20230406	-49.34	4815	20231026	3.74	5760	-13.28	20240109	4915	1.63	20240214	9860	-49.34	20230406	4815	3.74	20231026	2.90	N	238200	500	40 억	37907	N	N	N	N
68	20240219	140906	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5040	20	2	0.40	32787885	6516	28.13	5080	5080	4990	6520	3520	5020	5031.90	0.46	-75	5063	5041	5008	4986	4953	5052	4997	41	1500	500	3510	10	1	8180000	412	26.67	0.79	12	0.08	189.00	6417.00	9860	20230406	-48.88	4815	20231026	4.67	5760	-12.50	20240109	4915	2.54	20240214	9860	-48.88	20230406	4815	4.67	20231026	2.90	N	238200	500	40 억	37907	N	N	N	N
69	20240219	130905	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5040	20	2	0.40	22419495	4456	19.24	5080	5080	4990	6520	3520	5020	5031.30	0.46	-76	5063	5041	5008	4986	4953	5052	4997	41	1500	500	3510	10	1	8180000	412	26.67	0.79	12	0.05	189.00	6417.00	9860	20230406	-48.88	4815	20231026	4.67	5760	-12.50	20240109	4915	2.54	20240214	9860	-48.88	20230406	4815	4.67	20231026	2.90	N	238200	500	40 억	37907	N	N	N	N
70	20240219	120903	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5040	20	2	0.40	20198205	4015	17.33	5080	5080	4990	6520	3520	5020	5030.69	0.46	24	5063	5041	5008	4986	4953	5052	4997	41	1500	500	3510	10	1	8180000	412	26.67	0.79	12	0.05	189.00	6417.00	9860	20230406	-48.88	4815	20231026	4.67	5760	-12.50	20240109	4915	2.54	20240214	9860	-48.88	20230406	4815	4.67	20231026	2.90	N	238200	500	40 억	37907	N	N	N	N
71	20240219	110902	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5050	30	2	0.60	17717915	3522	15.21	5080	5080	4990	6520	3520	5020	5030.64	0.46	60	5063	5041	5008	4986	4953	5052	4997	41	1500	500	3510	10	1	8180000	413	26.72	0.79	12	0.04	189.00	6417.00	9860	20230406	-48.78	4815	20231026	4.88	5760	-12.33	20240109	4915	2.75	20240214	9860	-48.78	20230406	4815	4.88	20231026	2.90	N	238200	500	40 억	37907	N	N	N	N
72	20240219	100858	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5020	0	3	0.00	2981480	593	2.56	5080	5080	5010	6520	3520	5020	5027.79	0.46	72	5063	5041	5008	4986	4953	5052	4997	41	1500	500	3510	10	1	8180000	411	26.56	0.78	12	0.01	189.00	6417.00	9860	20230406	-49.09	4815	20231026	4.26	5760	-12.85	20240109	4915	2.14	20240214	9860	-49.09	20230406	4815	4.26	20231026	2.90	N	238200	500	40 억	37907	N	N	N	N
73	20240219	090858	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5010	-10	5	-0.20	1322630	263	1.14	5080	5080	5010	6520	3520	5020	5029.01	0.46	79	5063	5041	5008	4986	4953	5052	4997	41	1500	500	3510	10	1	8180000	410	26.51	0.78	12	0.00	189.00	6417.00	9860	20230406	-49.19	4815	20231026	4.05	5760	-13.02	20240109	4915	1.93	20240214	9860	-49.19	20230406	4815	4.05	20231026	2.90	N	238200	500	40 억	37907	N	N	N	N
74	20240216	160852	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5020	10	2	0.20	115836640	23163	266.89	5010	5030	4975	6510	3510	5010	5000.93	0.47	-406	5056	5032	5006	4982	4956	5020	4970	41	1500	500	3500	10	1	8180000	411	26.56	0.78	12	0.28	189.00	6417.00	9860	20230406	-49.09	4815	20231026	4.26	5760	-12.85	20240109	4915	2.14	20240214	9860	-49.09	20230406	4815	4.26	20231026	2.97	N	238200	500	40 억	38409	N	N	N	N
75	20240216	150858	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4995	-15	5	-0.30	95285245	19053	219.53	5010	5030	4975	6510	3510	5010	5001.06	0.47	-504	5056	5032	5006	4982	4956	5020	4970	41	1500	500	3500	5	1	8180000	409	26.43	0.78	12	0.23	189.00	6417.00	9860	20230406	-49.34	4815	20231026	3.74	5760	-13.28	20240109	4915	1.63	20240214	9860	-49.34	20230406	4815	3.74	20231026	2.97	N	238200	500	40 억	38409	N	N	N	N
76	20240216	140902	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5000	-10	5	-0.20	87813355	17558	202.30	5010	5030	4975	6510	3510	5010	5001.33	0.47	-531	5056	5032	5006	4982	4956	5020	4970	41	1500	500	3500	10	1	8180000	409	26.46	0.78	12	0.21	189.00	6417.00	9860	20230406	-49.29	4815	20231026	3.84	5760	-13.19	20240109	4915	1.73	20240214	9860	-49.29	20230406	4815	3.84	20231026	2.97	N	238200	500	40 억	38409	N	N	N	N
77	20240216	130856	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4995	-15	5	-0.30	60902910	12180	140.34	5010	5030	4975	6510	3510	5010	5000.24	0.47	-573	5056	5032	5006	4982	4956	5020	4970	41	1500	500	3500	5	1	8180000	409	26.43	0.78	12	0.15	189.00	6417.00	9860	20230406	-49.34	4815	20231026	3.74	5760	-13.28	20240109	4915	1.63	20240214	9860	-49.34	20230406	4815	3.74	20231026	2.97	N	238200	500	40 억	38409	N	N	N	N
78	20240216	120859	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5010	0	3	0.00	59199005	11839	136.41	5010	5030	4975	6510	3510	5010	5000.34	0.47	-478	5056	5032	5006	4982	4956	5020	4970	41	1500	500	3500	10	1	8180000	410	26.51	0.78	12	0.14	189.00	6417.00	9860	20230406	-49.19	4815	20231026	4.05	5760	-13.02	20240109	4915	1.93	20240214	9860	-49.19	20230406	4815	4.05	20231026	2.97	N	238200	500	40 억	38409	N	N	N	N
79	20240216	110906	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5020	10	2	0.20	17821495	3559	41.01	5010	5020	4980	6510	3510	5010	5007.44	0.47	-558	5056	5032	5006	4982	4956	5020	4970	41	1500	500	3500	10	1	8180000	411	26.56	0.78	12	0.04	189.00	6417.00	9860	20230406	-49.09	4815	20231026	4.26	5760	-12.85	20240109	4915	2.14	20240214	9860	-49.09	20230406	4815	4.26	20231026	2.97	N	238200	500	40 억	38409	N	N	N	N
80	20240216	100859	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4995	-15	5	-0.30	5346115	1071	12.34	5010	5020	4980	6510	3510	5010	4991.70	0.47	-461	5056	5032	5006	4982	4956	5020	4970	41	1500	500	3500	5	1	8180000	409	26.43	0.78	12	0.01	189.00	6417.00	9860	20230406	-49.34	4815	20231026	3.74	5760	-13.28	20240109	4915	1.63	20240214	9860	-49.34	20230406	4815	3.74	20231026	2.97	N	238200	500	40 억	38409	N	N	N	N
81	20240216	090852	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5010	0	3	0.00	1040110	208	2.40	5010	5010	4990	6510	3510	5010	5000.53	0.47	55	5056	5032	5006	4982	4956	5020	4970	41	1500	500	3500	10	1	8180000	410	26.51	0.78	12	0.00	189.00	6417.00	9860	20230406	-49.19	4815	20231026	4.05	5760	-13.02	20240109	4915	1.93	20240214	9860	-49.19	20230406	4815	4.05	20231026	2.97	N	238200	500	40 억	38409	N	N	N	N
82	20240215	160851	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5010	10	2	0.20	43457765	8679	53.16	5030	5030	4980	6500	3500	5000	5007.23	0.47	370	5110	5055	4985	4930	4860	5082	4957	41	1500	500	3500	10	1	8180000	410	26.51	0.78	12	0.11	189.00	6417.00	9860	20230406	-49.19	4815	20231026	4.05	5760	-13.02	20240109	4915	1.93	20240214	9860	-49.19	20230406	4815	4.05	20231026	2.96	N	238200	500	40 억	38039	N	N	N	N
83	20240215	150857	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5000	0	3	0.00	39329735	7852	48.09	5030	5030	4980	6500	3500	5000	5008.88	0.47	332	5110	5055	4985	4930	4860	5082	4957	41	1500	500	3500	10	1	8180000	409	26.46	0.78	12	0.10	189.00	6417.00	9860	20230406	-49.29	4815	20231026	3.84	5760	-13.19	20240109	4915	1.73	20240214	9860	-49.29	20230406	4815	3.84	20231026	2.96	N	238200	500	40 억	38039	N	N	N	N
84	20240215	140850	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5010	10	2	0.20	38229625	7632	46.74	5030	5030	4980	6500	3500	5000	5009.12	0.47	334	5110	5055	4985	4930	4860	5082	4957	41	1500	500	3500	10	1	8180000	410	26.51	0.78	12	0.09	189.00	6417.00	9860	20230406	-49.19	4815	20231026	4.05	5760	-13.02	20240109	4915	1.93	20240214	9860	-49.19	20230406	4815	4.05	20231026	2.96	N	238200	500	40 억	38039	N	N	N	N
85	20240215	130831	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5000	0	3	0.00	22237495	4428	27.12	5030	5030	4980	6500	3500	5000	5022.02	0.47	54	5110	5055	4985	4930	4860	5082	4957	41	1500	500	3500	10	1	8180000	409	26.46	0.78	12	0.05	189.00	6417.00	9860	20230406	-49.29	4815	20231026	3.84	5760	-13.19	20240109	4915	1.73	20240214	9860	-49.29	20230406	4815	3.84	20231026	2.96	N	238200	500	40 억	38039	N	N	N	N
86	20240215	120852	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4990	-10	5	-0.20	4272850	855	5.24	5030	5030	4980	6500	3500	5000	4997.49	0.47	24	5110	5055	4985	4930	4860	5082	4957	41	1500	500	3500	5	1	8180000	408	26.40	0.78	12	0.01	189.00	6417.00	9860	20230406	-49.39	4815	20231026	3.63	5760	-13.37	20240109	4915	1.53	20240214	9860	-49.39	20230406	4815	3.63	20231026	2.96	N	238200	500	40 억	38039	N	N	N	N
87	20240215	110845	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5010	10	2	0.20	4197980	840	5.14	5030	5030	4980	6500	3500	5000	4997.60	0.47	13	5110	5055	4985	4930	4860	5082	4957	41	1500	500	3500	10	1	8180000	410	26.51	0.78	12	0.01	189.00	6417.00	9860	20230406	-49.19	4815	20231026	4.05	5760	-13.02	20240109	4915	1.93	20240214	9860	-49.19	20230406	4815	4.05	20231026	2.96	N	238200	500	40 억	38039	N	N	N	N
88	20240215	100845	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5020	20	2	0.40	3094635	619	3.79	5030	5030	4980	6500	3500	5000	4999.41	0.47	5	5110	5055	4985	4930	4860	5082	4957	41	1500	500	3500	10	1	8180000	411	26.56	0.78	12	0.01	189.00	6417.00	9860	20230406	-49.09	4815	20231026	4.26	5760	-12.85	20240109	4915	2.14	20240214	9860	-49.09	20230406	4815	4.26	20231026	2.96	N	238200	500	40 억	38039	N	N	N	N
89	20240215	090848	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5030	30	2	0.60	15090	3	0.02	5030	5030	5030	6500	3500	5000	5030.00	0.47	0	5110	5055	4985	4930	4860	5082	4957	41	1500	500	3500	10	1	8180000	411	26.61	0.78	12	0.00	189.00	6417.00	9860	20230406	-48.99	4815	20231026	4.47	5760	-12.67	20240109	4915	2.34	20240214	9860	-48.99	20230406	4815	4.47	20231026	2.96	N	238200	500	40 억	38039	N	N	N	N
90	20240214	160842	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5000	-50	5	-0.99	81532965	16327	168.89	4920	5040	4915	6560	3540	5050	4993.75	0.47	-654	5103	5076	5033	5006	4963	5085	5015	41	1510	500	3530	10	1	8180000	409	26.46	0.78	12	0.20	189.00	6417.00	9860	20230406	-49.29	4815	20231026	3.84	5760	-13.19	20240109	4915	1.73	20240214	9860	-49.29	20230406	4815	3.84	20231026	2.98	N	238200	500	40 억	38550	N	N	N	N
91	20240214	150843	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4995	-55	5	-1.09	77902980	15601	161.38	4920	5040	4915	6560	3540	5050	4993.46	0.47	-651	5103	5076	5033	5006	4963	5085	5015	41	1510	500	3530	5	1	8180000	409	26.43	0.78	12	0.19	189.00	6417.00	9860	20230406	-49.34	4815	20231026	3.74	5760	-13.28	20240109	4915	1.63	20240214	9860	-49.34	20230406	4815	3.74	20231026	2.98	N	238200	500	40 억	38550	N	N	N	N
92	20240214	140838	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5020	-30	5	-0.59	60316080	12088	125.04	4920	5040	4915	6560	3540	5050	4989.75	0.47	-643	5103	5076	5033	5006	4963	5085	5015	41	1510	500	3530	10	1	8180000	411	26.56	0.78	12	0.15	189.00	6417.00	9860	20230406	-49.09	4815	20231026	4.26	5760	-12.85	20240109	4915	2.14	20240214	9860	-49.09	20230406	4815	4.26	20231026	2.98	N	238200	500	40 억	38550	N	N	N	N
93	20240214	130843	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5020	-30	5	-0.59	33804515	6792	70.26	4920	5040	4915	6560	3540	5050	4977.11	0.47	-634	5103	5076	5033	5006	4963	5085	5015	41	1510	500	3530	10	1	8180000	411	26.56	0.78	12	0.08	189.00	6417.00	9860	20230406	-49.09	4815	20231026	4.26	5760	-12.85	20240109	4915	2.14	20240214	9860	-49.09	20230406	4815	4.26	20231026	2.98	N	238200	500	40 억	38550	N	N	N	N
94	20240214	120837	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4995	-55	5	-1.09	25500420	5135	53.12	4920	5040	4915	6560	3540	5050	4966.00	0.47	-566	5103	5076	5033	5006	4963	5085	5015	41	1510	500	3530	5	1	8180000	409	26.43	0.78	12	0.06	189.00	6417.00	9860	20230406	-49.34	4815	20231026	3.74	5760	-13.28	20240109	4915	1.63	20240214	9860	-49.34	20230406	4815	3.74	20231026	2.98	N	238200	500	40 억	38550	N	N	N	N
95	20240214	110841	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4970	-80	5	-1.58	22852505	4604	47.63	4920	5040	4915	6560	3540	5050	4963.62	0.47	-419	5103	5076	5033	5006	4963	5085	5015	41	1510	500	3530	5	1	8180000	407	26.30	0.77	12	0.06	189.00	6417.00	9860	20230406	-49.59	4815	20231026	3.22	5760	-13.72	20240109	4915	1.12	20240214	9860	-49.59	20230406	4815	3.22	20231026	2.98	N	238200	500	40 억	38550	N	N	N	N
96	20240214	090832	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4965	-85	5	-1.68	5765915	1171	12.11	4920	5010	4915	6560	3540	5050	4923.92	0.47	71	5103	5076	5033	5006	4963	5085	5015	41	1510	500	3530	5	1	8180000	406	26.27	0.77	12	0.01	189.00	6417.00	9860	20230406	-49.65	4815	20231026	3.12	5760	-13.80	20240109	4915	1.02	20240214	9860	-49.65	20230406	4815	3.12	20231026	2.98	N	238200	500	40 억	38550	N	N	N	N
97	20240213	160831	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5050	-10	5	-0.20	48484810	9667	68.84	5050	5060	4990	6570	3550	5060	5015.50	0.47	261	5136	5097	5041	5002	4946	5070	4975	41	1510	500	3540	10	1	8180000	413	26.72	0.79	12	0.12	189.00	6417.00	9860	20230406	-48.78	4815	20231026	4.88	5760	-12.33	20240109	4975	1.51	20240131	9860	-48.78	20230406	4815	4.88	20231026	3.01	N	238200	500	40 억	38288	N	N	N	N
98	20240213	150828	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5010	-50	5	-0.99	47475400	9467	67.42	5050	5060	4990	6570	3550	5060	5014.83	0.47	289	5136	5097	5041	5002	4946	5070	4975	41	1510	500	3540	10	1	8180000	410	26.51	0.78	12	0.12	189.00	6417.00	9860	20230406	-49.19	4815	20231026	4.05	5760	-13.02	20240109	4975	0.70	20240131	9860	-49.19	20230406	4815	4.05	20231026	3.01	N	238200	500	40 억	38288	N	N	N	N
99	20240213	140837	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5050	-10	5	-0.20	41655540	8308	59.17	5050	5060	4990	6570	3550	5060	5013.91	0.47	89	5136	5097	5041	5002	4946	5070	4975	41	1510	500	3540	10	1	8180000	413	26.72	0.79	12	0.10	189.00	6417.00	9860	20230406	-48.78	4815	20231026	4.88	5760	-12.33	20240109	4975	1.51	20240131	9860	-48.78	20230406	4815	4.88	20231026	3.01	N	238200	500	40 억	38288	N	N	N	N
100	20240213	130826	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5050	-10	5	-0.20	34090760	6808	48.48	5050	5060	4990	6570	3550	5060	5007.46	0.47	107	5136	5097	5041	5002	4946	5070	4975	41	1510	500	3540	10	1	8180000	413	26.72	0.79	12	0.08	189.00	6417.00	9860	20230406	-48.78	4815	20231026	4.88	5760	-12.33	20240109	4975	1.51	20240131	9860	-48.78	20230406	4815	4.88	20231026	3.01	N	238200	500	40 억	38288	N	N	N	N
101	20240213	120837	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5050	-10	5	-0.20	29549440	5906	42.06	5050	5050	4990	6570	3550	5060	5003.29	0.47	121	5136	5097	5041	5002	4946	5070	4975	41	1510	500	3540	10	1	8180000	413	26.72	0.79	12	0.07	189.00	6417.00	9860	20230406	-48.78	4815	20231026	4.88	5760	-12.33	20240109	4975	1.51	20240131	9860	-48.78	20230406	4815	4.88	20231026	3.01	N	238200	500	40 억	38288	N	N	N	N
102	20240213	110858	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5020	-40	5	-0.79	27422920	5484	39.05	5050	5050	4990	6570	3550	5060	5000.53	0.47	124	5136	5097	5041	5002	4946	5070	4975	41	1510	500	3540	10	1	8180000	411	26.56	0.78	12	0.07	189.00	6417.00	9860	20230406	-49.09	4815	20231026	4.26	5760	-12.85	20240109	4975	0.90	20240131	9860	-49.09	20230406	4815	4.26	20231026	3.01	N	238200	500	40 억	38288	N	N	N	N
103	20240213	100711	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5020	-40	5	-0.79	25813490	5163	36.77	5050	5050	4990	6570	3550	5060	4999.71	0.47	125	5136	5097	5041	5002	4946	5070	4975	41	1510	500	3540	10	1	8180000	411	26.56	0.78	12	0.06	189.00	6417.00	9860	20230406	-49.09	4815	20231026	4.26	5760	-12.85	20240109	4975	0.90	20240131	9860	-49.09	20230406	4815	4.26	20231026	3.01	N	238200	500	40 억	38288	N	N	N	N

43 KiB Raw Blame History

43 KiB

Raw Blame History