KissMeData/222980/price/prices-20240201.csv at a5e274ef7b5787f58df516b2b3aef5a2e6770556

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	160936	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4200	-40	5	-0.94	183931150	43607	170.97	4220	4265	4200	5510	2970	4240	4217.93	1.18	-3131	4330	4285	4245	4200	4160	4265	4180	55	1270	500	3130	5	1	11031483	463	-14.38	1.23	12	0.40	-292.00	3402.00	6580	20230615	-36.17	4000	20231031	5.00	5190	-19.08	20240119	4195	0.12	20240102	6580	-36.17	20230615	4000	5.00	20231031	2.76	N	222980	500	55 억	130351	N	N	N	N
3	20240229	150939	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4230	-10	5	-0.24	181014745	42914	168.25	4220	4265	4200	5510	2970	4240	4218.08	1.18	-2803	4330	4285	4245	4200	4160	4265	4180	55	1270	500	3130	5	1	11031483	467	-14.49	1.24	12	0.39	-292.00	3402.00	6580	20230615	-35.71	4000	20231031	5.75	5190	-18.50	20240119	4195	0.83	20240102	6580	-35.71	20230615	4000	5.75	20231031	2.76	N	222980	500	55 억	130351	N	N	N	N
4	20240229	140941	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4235	-5	5	-0.12	167803945	39782	155.97	4220	4265	4200	5510	2970	4240	4218.09	1.18	-2641	4330	4285	4245	4200	4160	4265	4180	55	1270	500	3130	5	1	11031483	467	-14.50	1.24	12	0.36	-292.00	3402.00	6580	20230615	-35.64	4000	20231031	5.88	5190	-18.40	20240119	4195	0.95	20240102	6580	-35.64	20230615	4000	5.88	20231031	2.76	N	222980	500	55 억	130351	N	N	N	N
5	20240229	130938	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4225	-15	5	-0.35	123422125	29241	114.64	4220	4265	4200	5510	2970	4240	4220.86	1.18	-1538	4330	4285	4245	4200	4160	4265	4180	55	1270	500	3130	5	1	11031483	466	-14.47	1.24	12	0.27	-292.00	3402.00	6580	20230615	-35.79	4000	20231031	5.62	5190	-18.59	20240119	4195	0.72	20240102	6580	-35.79	20230615	4000	5.62	20231031	2.76	N	222980	500	55 억	130351	N	N	N	N
6	20240229	120939	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4205	-35	5	-0.83	118575845	28092	110.14	4220	4265	4200	5510	2970	4240	4220.98	1.18	-1104	4330	4285	4245	4200	4160	4265	4180	55	1270	500	3130	5	1	11031483	464	-14.40	1.24	12	0.25	-292.00	3402.00	6580	20230615	-36.09	4000	20231031	5.12	5190	-18.98	20240119	4195	0.24	20240102	6580	-36.09	20230615	4000	5.12	20231031	2.76	N	222980	500	55 억	130351	N	N	N	N
7	20240229	110941	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4235	-5	5	-0.12	90351250	21394	83.88	4220	4265	4200	5510	2970	4240	4223.21	1.18	-330	4330	4285	4245	4200	4160	4265	4180	55	1270	500	3130	5	1	11031483	467	-14.50	1.24	12	0.19	-292.00	3402.00	6580	20230615	-35.64	4000	20231031	5.88	5190	-18.40	20240119	4195	0.95	20240102	6580	-35.64	20230615	4000	5.88	20231031	2.76	N	222980	500	55 억	130351	N	N	N	N
8	20240229	100942	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4210	-30	5	-0.71	58636800	13908	54.53	4220	4265	4200	5510	2970	4240	4216.05	1.18	499	4330	4285	4245	4200	4160	4265	4180	55	1270	500	3130	5	1	11031483	464	-14.42	1.24	12	0.13	-292.00	3402.00	6580	20230615	-36.02	4000	20231031	5.25	5190	-18.88	20240119	4195	0.36	20240102	6580	-36.02	20230615	4000	5.25	20231031	2.76	N	222980	500	55 억	130351	N	N	N	N
9	20240229	090939	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4265	25	2	0.59	902355	213	0.84	4220	4265	4220	5510	2970	4240	4236.41	1.18	-119	4330	4285	4245	4200	4160	4265	4180	55	1270	500	3130	5	1	11031483	470	-14.61	1.25	12	0.00	-292.00	3402.00	6580	20230615	-35.18	4000	20231031	6.62	5190	-17.82	20240119	4195	1.67	20240102	6580	-35.18	20230615	4000	6.62	20231031	2.76	N	222980	500	55 억	130351	N	N	N	N
10	20240228	160845	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4240	-20	5	-0.47	108366150	25497	32.41	4260	4290	4205	5530	2985	4260	4242.08	1.19	-849	4496	4377	4296	4177	4096	4337	4137	55	1270	500	3150	5	1	11031483	468	-14.52	1.25	12	0.23	-292.00	3402.00	6580	20230615	-35.56	4000	20231031	6.00	5190	-18.30	20240119	4195	1.07	20240102	6580	-35.56	20230615	4000	6.00	20231031	2.71	N	222980	500	55 억	131184	N	N	N	N
11	20240228	150845	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4265	5	2	0.12	105473420	24816	31.54	4260	4290	4205	5530	2985	4260	4241.79	1.19	-408	4496	4377	4296	4177	4096	4337	4137	55	1270	500	3150	5	1	11031483	470	-14.61	1.25	12	0.22	-292.00	3402.00	6580	20230615	-35.18	4000	20231031	6.62	5190	-17.82	20240119	4195	1.67	20240102	6580	-35.18	20230615	4000	6.62	20231031	2.71	N	222980	500	55 억	131184	N	N	N	N
12	20240228	140939	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4260	0	3	0.00	102109090	24026	30.54	4260	4290	4205	5530	2985	4260	4240.73	1.19	-285	4496	4377	4296	4177	4096	4337	4137	55	1270	500	3150	5	1	11031483	470	-14.59	1.25	12	0.22	-292.00	3402.00	6580	20230615	-35.26	4000	20231031	6.50	5190	-17.92	20240119	4195	1.55	20240102	6580	-35.26	20230615	4000	6.50	20231031	2.71	N	222980	500	55 억	131184	N	N	N	N
13	20240228	130938	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4265	5	2	0.12	97226195	22878	29.08	4260	4290	4205	5530	2985	4260	4239.45	1.19	-210	4496	4377	4296	4177	4096	4337	4137	55	1270	500	3150	5	1	11031483	470	-14.61	1.25	12	0.21	-292.00	3402.00	6580	20230615	-35.18	4000	20231031	6.62	5190	-17.82	20240119	4195	1.67	20240102	6580	-35.18	20230615	4000	6.62	20231031	2.71	N	222980	500	55 억	131184	N	N	N	N
14	20240228	120942	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4270	10	2	0.23	96344750	22671	28.82	4260	4290	4205	5530	2985	4260	4239.11	1.19	-161	4496	4377	4296	4177	4096	4337	4137	55	1270	500	3150	5	1	11031483	471	-14.62	1.26	12	0.21	-292.00	3402.00	6580	20230615	-35.11	4000	20231031	6.75	5190	-17.73	20240119	4195	1.79	20240102	6580	-35.11	20230615	4000	6.75	20231031	2.71	N	222980	500	55 억	131184	N	N	N	N
15	20240228	110901	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4275	15	2	0.35	91355360	21500	27.33	4260	4290	4205	5530	2985	4260	4236.57	1.19	304	4496	4377	4296	4177	4096	4337	4137	55	1270	500	3150	5	1	11031483	472	-14.64	1.26	12	0.19	-292.00	3402.00	6580	20230615	-35.03	4000	20231031	6.88	5190	-17.63	20240119	4195	1.91	20240102	6580	-35.03	20230615	4000	6.88	20231031	2.71	N	222980	500	55 억	131184	N	N	N	N
16	20240228	100937	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4250	-10	5	-0.23	74397820	17515	22.26	4260	4285	4205	5530	2985	4260	4224.17	1.19	49	4496	4377	4296	4177	4096	4337	4137	55	1270	500	3150	5	1	11031483	469	-14.55	1.25	12	0.16	-292.00	3402.00	6580	20230615	-35.41	4000	20231031	6.25	5190	-18.11	20240119	4195	1.31	20240102	6580	-35.41	20230615	4000	6.25	20231031	2.71	N	222980	500	55 억	131184	N	N	N	N
17	20240228	090941	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4260	0	3	0.00	51415425	12069	15.34	4260	4285	4260	5530	2985	4260	4262.54	1.19	-59	4496	4377	4296	4177	4096	4337	4137	55	1270	500	3150	5	1	11031483	470	-14.59	1.25	12	0.11	-292.00	3402.00	6580	20230615	-35.26	4000	20231031	6.50	5190	-17.92	20240119	4195	1.55	20240102	6580	-35.26	20230615	4000	6.50	20231031	2.71	N	222980	500	55 억	131184	N	N	N	N
18	20240227	160938	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4260	-110	5	-2.52	333952565	78479	300.39	4375	4415	4215	5680	3060	4370	4254.51	1.10	9290	4450	4410	4370	4330	4290	4390	4310	55	1310	500	3230	5	1	11031483	470	-14.59	1.25	12	0.71	-292.00	3402.00	6580	20230615	-35.26	4000	20231031	6.50	5190	-17.92	20240119	4195	1.55	20240102	6580	-35.26	20230615	4000	6.50	20231031	2.70	N	222980	500	55 억	121329	N	N	N	N
19	20240227	150938	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4230	-140	5	-3.20	276149850	64908	248.44	4375	4415	4215	5680	3060	4370	4254.48	1.10	9509	4450	4410	4370	4330	4290	4390	4310	55	1310	500	3230	5	1	11031483	467	-14.49	1.24	12	0.59	-292.00	3402.00	6580	20230615	-35.71	4000	20231031	5.75	5190	-18.50	20240119	4195	0.83	20240102	6580	-35.71	20230615	4000	5.75	20231031	2.70	N	222980	500	55 억	121329	N	N	N	N
20	20240227	140935	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4230	-140	5	-3.20	263945385	62027	237.41	4375	4415	4215	5680	3060	4370	4255.33	1.10	9964	4450	4410	4370	4330	4290	4390	4310	55	1310	500	3230	5	1	11031483	467	-14.49	1.24	12	0.56	-292.00	3402.00	6580	20230615	-35.71	4000	20231031	5.75	5190	-18.50	20240119	4195	0.83	20240102	6580	-35.71	20230615	4000	5.75	20231031	2.70	N	222980	500	55 억	121329	N	N	N	N
21	20240227	130858	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4235	-135	5	-3.09	254935865	59897	229.26	4375	4415	4215	5680	3060	4370	4256.24	1.10	10041	4450	4410	4370	4330	4290	4390	4310	55	1310	500	3230	5	1	11031483	467	-14.50	1.24	12	0.54	-292.00	3402.00	6580	20230615	-35.64	4000	20231031	5.88	5190	-18.40	20240119	4195	0.95	20240102	6580	-35.64	20230615	4000	5.88	20231031	2.70	N	222980	500	55 억	121329	N	N	N	N
22	20240227	120939	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4235	-135	5	-3.09	229686205	53926	206.41	4375	4415	4235	5680	3060	4370	4259.29	1.10	9829	4450	4410	4370	4330	4290	4390	4310	55	1310	500	3230	5	1	11031483	467	-14.50	1.24	12	0.49	-292.00	3402.00	6580	20230615	-35.64	4000	20231031	5.88	5190	-18.40	20240119	4195	0.95	20240102	6580	-35.64	20230615	4000	5.88	20231031	2.70	N	222980	500	55 억	121329	N	N	N	N
23	20240227	110938	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4260	-110	5	-2.52	189166380	44374	169.85	4375	4415	4245	5680	3060	4370	4263.00	1.10	11496	4450	4410	4370	4330	4290	4390	4310	55	1310	500	3230	5	1	11031483	470	-14.59	1.25	12	0.40	-292.00	3402.00	6580	20230615	-35.26	4000	20231031	6.50	5190	-17.92	20240119	4195	1.55	20240102	6580	-35.26	20230615	4000	6.50	20231031	2.70	N	222980	500	55 억	121329	N	N	N	N
24	20240227	100933	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4270	-100	5	-2.29	146133950	34252	131.10	4375	4415	4245	5680	3060	4370	4266.44	1.10	9297	4450	4410	4370	4330	4290	4390	4310	55	1310	500	3230	5	1	11031483	471	-14.62	1.26	12	0.31	-292.00	3402.00	6580	20230615	-35.11	4000	20231031	6.75	5190	-17.73	20240119	4195	1.79	20240102	6580	-35.11	20230615	4000	6.75	20231031	2.70	N	222980	500	55 억	121329	N	N	N	N
25	20240227	090938	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4370	0	3	0.00	3391400	774	2.96	4375	4415	4355	5680	3060	4370	4381.65	1.10	-91	4450	4410	4370	4330	4290	4390	4310	55	1310	500	3230	5	1	11031483	482	-14.97	1.28	12	0.01	-292.00	3402.00	6580	20230615	-33.59	4000	20231031	9.25	5190	-15.80	20240119	4195	4.17	20240102	6580	-33.59	20230615	4000	9.25	20231031	2.70	N	222980	500	55 억	121329	N	N	N	N
26	20240226	160933	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4370	-35	5	-0.79	114081945	26024	139.61	4405	4410	4330	5720	3085	4405	4371.86	1.10	-436	4571	4487	4446	4362	4321	4467	4342	55	1315	500	3250	5	1	11031483	482	-14.97	1.28	12	0.24	-292.00	3402.00	6580	20230615	-33.59	4000	20231031	9.25	5190	-15.80	20240119	4195	4.17	20240102	6580	-33.59	20230615	4000	9.25	20231031	2.67	N	222980	500	55 억	121782	N	N	N	N
27	20240226	150929	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4395	-10	5	-0.23	92518370	21099	113.19	4405	4410	4330	5720	3085	4405	4369.14	1.10	-430	4571	4487	4446	4362	4321	4467	4342	55	1315	500	3250	5	1	11031483	485	-15.05	1.29	12	0.19	-292.00	3402.00	6580	20230615	-33.21	4000	20231031	9.88	5190	-15.32	20240119	4195	4.77	20240102	6580	-33.21	20230615	4000	9.88	20231031	2.67	N	222980	500	55 억	121782	N	N	N	N
28	20240226	140932	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4395	-10	5	-0.23	85810100	19568	104.97	4405	4410	4330	5720	3085	4405	4367.27	1.10	-516	4571	4487	4446	4362	4321	4467	4342	55	1315	500	3250	5	1	11031483	485	-15.05	1.29	12	0.18	-292.00	3402.00	6580	20230615	-33.21	4000	20231031	9.88	5190	-15.32	20240119	4195	4.77	20240102	6580	-33.21	20230615	4000	9.88	20231031	2.67	N	222980	500	55 억	121782	N	N	N	N
29	20240226	130926	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4375	-30	5	-0.68	80608980	18383	98.62	4405	4410	4330	5720	3085	4405	4364.42	1.10	-515	4571	4487	4446	4362	4321	4467	4342	55	1315	500	3250	5	1	11031483	483	-14.98	1.29	12	0.17	-292.00	3402.00	6580	20230615	-33.51	4000	20231031	9.38	5190	-15.70	20240119	4195	4.29	20240102	6580	-33.51	20230615	4000	9.38	20231031	2.67	N	222980	500	55 억	121782	N	N	N	N
30	20240226	120925	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4370	-35	5	-0.79	77521700	17677	94.83	4405	4410	4330	5720	3085	4405	4363.70	1.10	-515	4571	4487	4446	4362	4321	4467	4342	55	1315	500	3250	5	1	11031483	482	-14.97	1.28	12	0.16	-292.00	3402.00	6580	20230615	-33.59	4000	20231031	9.25	5190	-15.80	20240119	4195	4.17	20240102	6580	-33.59	20230615	4000	9.25	20231031	2.67	N	222980	500	55 억	121782	N	N	N	N
31	20240226	110924	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4365	-40	5	-0.91	73114610	16667	89.41	4405	4410	4330	5720	3085	4405	4363.73	1.10	-515	4571	4487	4446	4362	4321	4467	4342	55	1315	500	3250	5	1	11031483	482	-14.95	1.28	12	0.15	-292.00	3402.00	6580	20230615	-33.66	4000	20231031	9.12	5190	-15.90	20240119	4195	4.05	20240102	6580	-33.66	20230615	4000	9.12	20231031	2.67	N	222980	500	55 억	121782	N	N	N	N
32	20240226	100921	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4365	-40	5	-0.91	69690870	15883	85.20	4405	4410	4330	5720	3085	4405	4363.34	1.10	-514	4571	4487	4446	4362	4321	4467	4342	55	1315	500	3250	5	1	11031483	482	-14.95	1.28	12	0.14	-292.00	3402.00	6580	20230615	-33.66	4000	20231031	9.12	5190	-15.90	20240119	4195	4.05	20240102	6580	-33.66	20230615	4000	9.12	20231031	2.67	N	222980	500	55 억	121782	N	N	N	N
33	20240226	090921	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4390	-15	5	-0.34	42882970	9736	52.23	4405	4405	4380	5720	3085	4405	4395.31	1.10	93	4571	4487	4446	4362	4321	4467	4342	55	1315	500	3250	5	1	11031483	484	-15.03	1.29	12	0.09	-292.00	3402.00	6580	20230615	-33.28	4000	20231031	9.75	5190	-15.41	20240119	4195	4.65	20240102	6580	-33.28	20230615	4000	9.75	20231031	2.67	N	222980	500	55 억	121782	N	N	N	N
34	20240223	160922	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4405	-75	5	-1.67	81966165	18554	74.91	4480	4530	4405	5820	3140	4480	4418.11	1.12	-1951	4533	4506	4458	4431	4383	4520	4445	55	1340	500	3310	5	1	11031483	486	-15.09	1.29	12	0.17	-292.00	3402.00	6580	20230615	-33.05	4000	20231031	10.12	5190	-15.13	20240119	4195	5.01	20240102	6580	-33.05	20230615	4000	10.12	20231031	2.63	N	222980	500	55 억	123802	N	N	N	N
35	20240223	150915	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4420	-60	5	-1.34	70314440	15910	64.24	4480	4530	4405	5820	3140	4480	4419.51	1.12	-1748	4533	4506	4458	4431	4383	4520	4445	55	1340	500	3310	5	1	11031483	488	-15.14	1.30	12	0.14	-292.00	3402.00	6580	20230615	-32.83	4000	20231031	10.50	5190	-14.84	20240119	4195	5.36	20240102	6580	-32.83	20230615	4000	10.50	20231031	2.63	N	222980	500	55 억	123802	N	N	N	N
36	20240223	140917	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4435	-45	5	-1.00	60173665	13619	54.99	4480	4530	4405	5820	3140	4480	4418.36	1.12	23	4533	4506	4458	4431	4383	4520	4445	55	1340	500	3310	5	1	11031483	489	-15.19	1.30	12	0.12	-292.00	3402.00	6580	20230615	-32.60	4000	20231031	10.88	5190	-14.55	20240119	4195	5.72	20240102	6580	-32.60	20230615	4000	10.88	20231031	2.63	N	222980	500	55 억	123802	N	N	N	N
37	20240223	130914	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4410	-70	5	-1.56	47085365	10655	43.02	4480	4530	4405	5820	3140	4480	4419.09	1.12	228	4533	4506	4458	4431	4383	4520	4445	55	1340	500	3310	5	1	11031483	486	-15.10	1.30	12	0.10	-292.00	3402.00	6580	20230615	-32.98	4000	20231031	10.25	5190	-15.03	20240119	4195	5.13	20240102	6580	-32.98	20230615	4000	10.25	20231031	2.63	N	222980	500	55 억	123802	N	N	N	N
38	20240223	120917	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4410	-70	5	-1.56	35096050	7935	32.04	4480	4530	4410	5820	3140	4480	4422.94	1.12	518	4533	4506	4458	4431	4383	4520	4445	55	1340	500	3310	5	1	11031483	486	-15.10	1.30	12	0.07	-292.00	3402.00	6580	20230615	-32.98	4000	20231031	10.25	5190	-15.03	20240119	4195	5.13	20240102	6580	-32.98	20230615	4000	10.25	20231031	2.63	N	222980	500	55 억	123802	N	N	N	N
39	20240223	110906	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4440	-40	5	-0.89	18511455	4180	16.88	4480	4530	4420	5820	3140	4480	4428.58	1.12	523	4533	4506	4458	4431	4383	4520	4445	55	1340	500	3310	5	1	11031483	490	-15.21	1.31	12	0.04	-292.00	3402.00	6580	20230615	-32.52	4000	20231031	11.00	5190	-14.45	20240119	4195	5.84	20240102	6580	-32.52	20230615	4000	11.00	20231031	2.63	N	222980	500	55 억	123802	N	N	N	N
40	20240223	100912	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4420	-60	5	-1.34	15141785	3418	13.80	4480	4530	4420	5820	3140	4480	4430.01	1.12	590	4533	4506	4458	4431	4383	4520	4445	55	1340	500	3310	5	1	11031483	488	-15.14	1.30	12	0.03	-292.00	3402.00	6580	20230615	-32.83	4000	20231031	10.50	5190	-14.84	20240119	4195	5.36	20240102	6580	-32.83	20230615	4000	10.50	20231031	2.63	N	222980	500	55 억	123802	N	N	N	N
41	20240223	090914	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4465	-15	5	-0.33	5424150	1223	4.94	4480	4530	4420	5820	3140	4480	4435.12	1.12	710	4533	4506	4458	4431	4383	4520	4445	55	1340	500	3310	5	1	11031483	493	-15.29	1.31	12	0.01	-292.00	3402.00	6580	20230615	-32.14	4000	20231031	11.62	5190	-13.97	20240119	4195	6.44	20240102	6580	-32.14	20230615	4000	11.62	20231031	2.63	N	222980	500	55 억	123802	N	N	N	N
42	20240222	160901	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4480	50	2	1.13	68735655	15456	84.83	4415	4485	4410	5750	3105	4430	4446.97	1.15	-2929	4563	4496	4453	4386	4343	4475	4365	55	1320	500	3270	5	1	11031483	494	-15.34	1.32	12	0.14	-292.00	3402.00	6580	20230615	-31.91	4000	20231031	12.00	5190	-13.68	20240119	4195	6.79	20240102	6580	-31.91	20230615	4000	12.00	20231031	2.66	N	222980	500	55 억	126753	N	N	N	N
43	20240222	150911	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4475	45	2	1.02	63285985	14239	78.15	4415	4485	4410	5750	3105	4430	4444.55	1.15	-2534	4563	4496	4453	4386	4343	4475	4365	55	1320	500	3270	5	1	11031483	494	-15.33	1.32	12	0.13	-292.00	3402.00	6580	20230615	-31.99	4000	20231031	11.88	5190	-13.78	20240119	4195	6.67	20240102	6580	-31.99	20230615	4000	11.88	20231031	2.66	N	222980	500	55 억	126753	N	N	N	N
44	20240222	140909	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4425	-5	5	-0.11	35778085	8070	44.29	4415	4475	4410	5750	3105	4430	4433.47	1.15	-1757	4563	4496	4453	4386	4343	4475	4365	55	1320	500	3270	5	1	11031483	488	-15.15	1.30	12	0.07	-292.00	3402.00	6580	20230615	-32.75	4000	20231031	10.62	5190	-14.74	20240119	4195	5.48	20240102	6580	-32.75	20230615	4000	10.62	20231031	2.66	N	222980	500	55 억	126753	N	N	N	N
45	20240222	130855	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4420	-10	5	-0.23	27466445	6188	33.96	4415	4475	4415	5750	3105	4430	4438.66	1.15	-1751	4563	4496	4453	4386	4343	4475	4365	55	1320	500	3270	5	1	11031483	488	-15.14	1.30	12	0.06	-292.00	3402.00	6580	20230615	-32.83	4000	20231031	10.50	5190	-14.84	20240119	4195	5.36	20240102	6580	-32.83	20230615	4000	10.50	20231031	2.66	N	222980	500	55 억	126753	N	N	N	N
46	20240222	120907	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4425	-5	5	-0.11	16859090	3794	20.82	4415	4475	4415	5750	3105	4430	4443.62	1.15	-1656	4563	4496	4453	4386	4343	4475	4365	55	1320	500	3270	5	1	11031483	488	-15.15	1.30	12	0.03	-292.00	3402.00	6580	20230615	-32.75	4000	20231031	10.62	5190	-14.74	20240119	4195	5.48	20240102	6580	-32.75	20230615	4000	10.62	20231031	2.66	N	222980	500	55 억	126753	N	N	N	N
47	20240222	110904	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4440	10	2	0.23	13297295	2992	16.42	4415	4475	4415	5750	3105	4430	4444.28	1.15	-1101	4563	4496	4453	4386	4343	4475	4365	55	1320	500	3270	5	1	11031483	490	-15.21	1.31	12	0.03	-292.00	3402.00	6580	20230615	-32.52	4000	20231031	11.00	5190	-14.45	20240119	4195	5.84	20240102	6580	-32.52	20230615	4000	11.00	20231031	2.66	N	222980	500	55 억	126753	N	N	N	N
48	20240222	100856	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4440	10	2	0.23	11776160	2651	14.55	4415	4475	4415	5750	3105	4430	4442.16	1.15	-1095	4563	4496	4453	4386	4343	4475	4365	55	1320	500	3270	5	1	11031483	490	-15.21	1.31	12	0.02	-292.00	3402.00	6580	20230615	-32.52	4000	20231031	11.00	5190	-14.45	20240119	4195	5.84	20240102	6580	-32.52	20230615	4000	11.00	20231031	2.66	N	222980	500	55 억	126753	N	N	N	N
49	20240222	090911	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4420	-10	5	-0.23	2805165	635	3.49	4415	4420	4415	5750	3105	4430	4417.58	1.15	260	4563	4496	4453	4386	4343	4475	4365	55	1320	500	3270	5	1	11031483	488	-15.14	1.30	12	0.01	-292.00	3402.00	6580	20230615	-32.83	4000	20231031	10.50	5190	-14.84	20240119	4195	5.36	20240102	6580	-32.83	20230615	4000	10.50	20231031	2.66	N	222980	500	55 억	126753	N	N	N	N
50	20240221	160903	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4430	-90	5	-1.99	80342355	18040	65.58	4520	4520	4410	5870	3165	4520	4454.64	1.20	-4175	4570	4545	4500	4475	4430	4557	4487	55	1350	500	3340	5	1	11031483	489	-15.17	1.30	12	0.16	-292.00	3402.00	6580	20230615	-32.67	4000	20231031	10.75	5190	-14.64	20240119	4195	5.60	20240102	6580	-32.67	20230615	4000	10.75	20231031	2.70	N	222980	500	55 억	131878	N	N	N	N
51	20240221	150855	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4470	-50	5	-1.11	71397170	16021	58.24	4520	4520	4410	5870	3165	4520	4456.47	1.20	-4084	4570	4545	4500	4475	4430	4557	4487	55	1350	500	3340	5	1	11031483	493	-15.31	1.31	12	0.15	-292.00	3402.00	6580	20230615	-32.07	4000	20231031	11.75	5190	-13.87	20240119	4195	6.56	20240102	6580	-32.07	20230615	4000	11.75	20231031	2.70	N	222980	500	55 억	131878	N	N	N	N
52	20240221	140853	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4455	-65	5	-1.44	51073710	11445	41.60	4520	4520	4410	5870	3165	4520	4462.53	1.20	-3667	4570	4545	4500	4475	4430	4557	4487	55	1350	500	3340	5	1	11031483	491	-15.26	1.31	12	0.10	-292.00	3402.00	6580	20230615	-32.29	4000	20231031	11.38	5190	-14.16	20240119	4195	6.20	20240102	6580	-32.29	20230615	4000	11.38	20231031	2.70	N	222980	500	55 억	131878	N	N	N	N
53	20240221	130854	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4470	-50	5	-1.11	46021775	10310	37.48	4520	4520	4410	5870	3165	4520	4463.80	1.20	-3427	4570	4545	4500	4475	4430	4557	4487	55	1350	500	3340	5	1	11031483	493	-15.31	1.31	12	0.09	-292.00	3402.00	6580	20230615	-32.07	4000	20231031	11.75	5190	-13.87	20240119	4195	6.56	20240102	6580	-32.07	20230615	4000	11.75	20231031	2.70	N	222980	500	55 억	131878	N	N	N	N
54	20240221	120856	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4460	-60	5	-1.33	34182080	7650	27.81	4520	4520	4410	5870	3165	4520	4468.25	1.20	-2160	4570	4545	4500	4475	4430	4557	4487	55	1350	500	3340	5	1	11031483	492	-15.27	1.31	12	0.07	-292.00	3402.00	6580	20230615	-32.22	4000	20231031	11.50	5190	-14.07	20240119	4195	6.32	20240102	6580	-32.22	20230615	4000	11.50	20231031	2.70	N	222980	500	55 억	131878	N	N	N	N
55	20240221	110902	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4465	-55	5	-1.22	29510580	6603	24.00	4520	4520	4410	5870	3165	4520	4469.27	1.20	-1592	4570	4545	4500	4475	4430	4557	4487	55	1350	500	3340	5	1	11031483	493	-15.29	1.31	12	0.06	-292.00	3402.00	6580	20230615	-32.14	4000	20231031	11.62	5190	-13.97	20240119	4195	6.44	20240102	6580	-32.14	20230615	4000	11.62	20231031	2.70	N	222980	500	55 억	131878	N	N	N	N
56	20240221	100854	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4485	-35	5	-0.77	19624100	4389	15.95	4520	4520	4410	5870	3165	4520	4471.20	1.20	-1253	4570	4545	4500	4475	4430	4557	4487	55	1350	500	3340	5	1	11031483	495	-15.36	1.32	12	0.04	-292.00	3402.00	6580	20230615	-31.84	4000	20231031	12.12	5190	-13.58	20240119	4195	6.91	20240102	6580	-31.84	20230615	4000	12.12	20231031	2.70	N	222980	500	55 억	131878	N	N	N	N
57	20240221	090853	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4485	-35	5	-0.77	4384000	980	3.56	4520	4520	4410	5870	3165	4520	4473.47	1.20	-246	4570	4545	4500	4475	4430	4557	4487	55	1350	500	3340	5	1	11031483	495	-15.36	1.32	12	0.01	-292.00	3402.00	6580	20230615	-31.84	4000	20231031	12.12	5190	-13.58	20240119	4195	6.91	20240102	6580	-31.84	20230615	4000	12.12	20231031	2.70	N	222980	500	55 억	131878	N	N	N	N
58	20240220	160847	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4520	50	2	1.12	123709280	27509	159.08	4470	4525	4455	5810	3130	4470	4497.04	1.20	-568	4516	4492	4471	4447	4426	4505	4460	55	1340	500	3300	5	1	11031483	499	-15.48	1.33	12	0.25	-292.00	3402.00	6580	20230615	-31.31	4000	20231031	13.00	5190	-12.91	20240119	4195	7.75	20240102	6580	-31.31	20230615	4000	13.00	20231031	2.72	N	222980	500	55 억	132463	N	N	N	N
59	20240220	150848	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4490	20	2	0.45	116768765	25971	150.18	4470	4525	4455	5810	3130	4470	4496.12	1.20	-95	4516	4492	4471	4447	4426	4505	4460	55	1340	500	3300	5	1	11031483	495	-15.38	1.32	12	0.24	-292.00	3402.00	6580	20230615	-31.76	4000	20231031	12.25	5190	-13.49	20240119	4195	7.03	20240102	6580	-31.76	20230615	4000	12.25	20231031	2.72	N	222980	500	55 억	132463	N	N	N	N
60	20240220	140846	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4470	0	3	0.00	101330740	22530	130.28	4470	4525	4455	5810	3130	4470	4497.59	1.20	12	4516	4492	4471	4447	4426	4505	4460	55	1340	500	3300	5	1	11031483	493	-15.31	1.31	12	0.20	-292.00	3402.00	6580	20230615	-32.07	4000	20231031	11.75	5190	-13.87	20240119	4195	6.56	20240102	6580	-32.07	20230615	4000	11.75	20231031	2.72	N	222980	500	55 억	132463	N	N	N	N
61	20240220	130849	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4480	10	2	0.22	92868575	20639	119.35	4470	4525	4455	5810	3130	4470	4499.66	1.20	-10	4516	4492	4471	4447	4426	4505	4460	55	1340	500	3300	5	1	11031483	494	-15.34	1.32	12	0.19	-292.00	3402.00	6580	20230615	-31.91	4000	20231031	12.00	5190	-13.68	20240119	4195	6.79	20240102	6580	-31.91	20230615	4000	12.00	20231031	2.72	N	222980	500	55 억	132463	N	N	N	N
62	20240220	120842	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4510	40	2	0.89	70398810	15642	90.45	4470	4525	4455	5810	3130	4470	4500.63	1.20	-234	4516	4492	4471	4447	4426	4505	4460	55	1340	500	3300	5	1	11031483	498	-15.45	1.33	12	0.14	-292.00	3402.00	6580	20230615	-31.46	4000	20231031	12.75	5190	-13.10	20240119	4195	7.51	20240102	6580	-31.46	20230615	4000	12.75	20231031	2.72	N	222980	500	55 억	132463	N	N	N	N
63	20240220	110844	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4520	50	2	1.12	53364510	11864	68.61	4470	4525	4455	5810	3130	4470	4498.02	1.20	-933	4516	4492	4471	4447	4426	4505	4460	55	1340	500	3300	5	1	11031483	499	-15.48	1.33	12	0.11	-292.00	3402.00	6580	20230615	-31.31	4000	20231031	13.00	5190	-12.91	20240119	4195	7.75	20240102	6580	-31.31	20230615	4000	13.00	20231031	2.72	N	222980	500	55 억	132463	N	N	N	N
64	20240220	100837	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4480	10	2	0.22	34946670	7783	45.01	4470	4510	4455	5810	3130	4470	4490.13	1.20	-907	4516	4492	4471	4447	4426	4505	4460	55	1340	500	3300	5	1	11031483	494	-15.34	1.32	12	0.07	-292.00	3402.00	6580	20230615	-31.91	4000	20231031	12.00	5190	-13.68	20240119	4195	6.79	20240102	6580	-31.91	20230615	4000	12.00	20231031	2.72	N	222980	500	55 억	132463	N	N	N	N
65	20240220	090852	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4490	20	2	0.45	2045600	457	2.64	4470	4495	4455	5810	3130	4470	4476.15	1.20	11	4516	4492	4471	4447	4426	4505	4460	55	1340	500	3300	5	1	11031483	495	-15.38	1.32	12	0.00	-292.00	3402.00	6580	20230615	-31.76	4000	20231031	12.25	5190	-13.49	20240119	4195	7.03	20240102	6580	-31.76	20230615	4000	12.25	20231031	2.72	N	222980	500	55 억	132463	N	N	N	N
66	20240219	160847	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4470	20	2	0.45	77046690	17253	66.59	4450	4495	4450	5780	3115	4450	4465.72	1.16	4364	4503	4476	4448	4421	4393	4477	4422	55	1330	500	3290	5	1	11031483	493	-15.31	1.31	12	0.16	-292.00	3402.00	6580	20230615	-32.07	4000	20231031	11.75	5190	-13.87	20240119	4195	6.56	20240102	6580	-32.07	20230615	4000	11.75	20231031	2.71	N	222980	500	55 억	128146	N	N	N	N
67	20240219	150852	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4465	15	2	0.34	71979275	16119	62.22	4450	4495	4450	5780	3115	4450	4465.51	1.16	4013	4503	4476	4448	4421	4393	4477	4422	55	1330	500	3290	5	1	11031483	493	-15.29	1.31	12	0.15	-292.00	3402.00	6580	20230615	-32.14	4000	20231031	11.62	5190	-13.97	20240119	4195	6.44	20240102	6580	-32.14	20230615	4000	11.62	20231031	2.71	N	222980	500	55 억	128146	N	N	N	N
68	20240219	140851	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4455	5	2	0.11	68477005	15335	59.19	4450	4495	4450	5780	3115	4450	4465.43	1.16	3864	4503	4476	4448	4421	4393	4477	4422	55	1330	500	3290	5	1	11031483	491	-15.26	1.31	12	0.14	-292.00	3402.00	6580	20230615	-32.29	4000	20231031	11.38	5190	-14.16	20240119	4195	6.20	20240102	6580	-32.29	20230615	4000	11.38	20231031	2.71	N	222980	500	55 억	128146	N	N	N	N
69	20240219	130851	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4475	25	2	0.56	51406260	11505	44.41	4450	4495	4450	5780	3115	4450	4468.20	1.16	3611	4503	4476	4448	4421	4393	4477	4422	55	1330	500	3290	5	1	11031483	494	-15.33	1.32	12	0.10	-292.00	3402.00	6580	20230615	-31.99	4000	20231031	11.88	5190	-13.78	20240119	4195	6.67	20240102	6580	-31.99	20230615	4000	11.88	20231031	2.71	N	222980	500	55 억	128146	N	N	N	N
70	20240219	120848	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4450	0	3	0.00	44588580	9978	38.51	4450	4495	4450	5780	3115	4450	4468.73	1.16	3229	4503	4476	4448	4421	4393	4477	4422	55	1330	500	3290	5	1	11031483	491	-15.24	1.31	12	0.09	-292.00	3402.00	6580	20230615	-32.37	4000	20231031	11.25	5190	-14.26	20240119	4195	6.08	20240102	6580	-32.37	20230615	4000	11.25	20231031	2.71	N	222980	500	55 억	128146	N	N	N	N
71	20240219	110847	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4470	20	2	0.45	31887490	7132	27.53	4450	4495	4450	5780	3115	4450	4471.11	1.16	2769	4503	4476	4448	4421	4393	4477	4422	55	1330	500	3290	5	1	11031483	493	-15.31	1.31	12	0.06	-292.00	3402.00	6580	20230615	-32.07	4000	20231031	11.75	5190	-13.87	20240119	4195	6.56	20240102	6580	-32.07	20230615	4000	11.75	20231031	2.71	N	222980	500	55 억	128146	N	N	N	N
72	20240219	100843	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4485	35	2	0.79	22966780	5138	19.83	4450	4495	4450	5780	3115	4450	4470.07	1.16	2429	4503	4476	4448	4421	4393	4477	4422	55	1330	500	3290	5	1	11031483	495	-15.36	1.32	12	0.05	-292.00	3402.00	6580	20230615	-31.84	4000	20231031	12.12	5190	-13.58	20240119	4195	6.91	20240102	6580	-31.84	20230615	4000	12.12	20231031	2.71	N	222980	500	55 억	128146	N	N	N	N
73	20240219	090843	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4495	45	2	1.01	11599990	2600	10.04	4450	4495	4450	5780	3115	4450	4461.64	1.16	1621	4503	4476	4448	4421	4393	4477	4422	55	1330	500	3290	5	1	11031483	496	-15.39	1.32	12	0.02	-292.00	3402.00	6580	20230615	-31.69	4000	20231031	12.38	5190	-13.39	20240119	4195	7.15	20240102	6580	-31.69	20230615	4000	12.38	20231031	2.71	N	222980	500	55 억	128146	N	N	N	N
74	20240216	160838	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4450	0	3	0.00	114285905	25703	153.74	4450	4475	4420	5780	3115	4450	4446.40	1.15	1598	4530	4490	4445	4405	4360	4510	4425	55	1330	500	3290	5	1	11031483	491	-15.24	1.31	12	0.23	-292.00	3402.00	6580	20230615	-32.37	4000	20231031	11.25	5190	-14.26	20240119	4195	6.08	20240102	6580	-32.37	20230615	4000	11.25	20231031	2.72	N	222980	500	55 억	126544	N	N	N	N
75	20240216	150844	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4450	0	3	0.00	109192350	24558	146.90	4450	4475	4420	5780	3115	4450	4446.30	1.15	1002	4530	4490	4445	4405	4360	4510	4425	55	1330	500	3290	5	1	11031483	491	-15.24	1.31	12	0.22	-292.00	3402.00	6580	20230615	-32.37	4000	20231031	11.25	5190	-14.26	20240119	4195	6.08	20240102	6580	-32.37	20230615	4000	11.25	20231031	2.72	N	222980	500	55 억	126544	N	N	N	N
76	20240216	140848	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4465	15	2	0.34	92490940	20814	124.50	4450	4475	4420	5780	3115	4450	4443.69	1.15	430	4530	4490	4445	4405	4360	4510	4425	55	1330	500	3290	5	1	11031483	493	-15.29	1.31	12	0.19	-292.00	3402.00	6580	20230615	-32.14	4000	20231031	11.62	5190	-13.97	20240119	4195	6.44	20240102	6580	-32.14	20230615	4000	11.62	20231031	2.72	N	222980	500	55 억	126544	N	N	N	N
77	20240216	130841	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4470	20	2	0.45	84047195	18924	113.20	4450	4475	4420	5780	3115	4450	4441.30	1.15	-191	4530	4490	4445	4405	4360	4510	4425	55	1330	500	3290	5	1	11031483	493	-15.31	1.31	12	0.17	-292.00	3402.00	6580	20230615	-32.07	4000	20231031	11.75	5190	-13.87	20240119	4195	6.56	20240102	6580	-32.07	20230615	4000	11.75	20231031	2.72	N	222980	500	55 억	126544	N	N	N	N
78	20240216	120844	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4430	-20	5	-0.45	55376110	12466	74.57	4450	4475	4420	5780	3115	4450	4442.17	1.15	-1453	4530	4490	4445	4405	4360	4510	4425	55	1330	500	3290	5	1	11031483	489	-15.17	1.30	12	0.11	-292.00	3402.00	6580	20230615	-32.67	4000	20231031	10.75	5190	-14.64	20240119	4195	5.60	20240102	6580	-32.67	20230615	4000	10.75	20231031	2.72	N	222980	500	55 억	126544	N	N	N	N
79	20240216	110851	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4455	5	2	0.11	39962650	8997	53.82	4450	4475	4420	5780	3115	4450	4441.78	1.15	-1720	4530	4490	4445	4405	4360	4510	4425	55	1330	500	3290	5	1	11031483	491	-15.26	1.31	12	0.08	-292.00	3402.00	6580	20230615	-32.29	4000	20231031	11.38	5190	-14.16	20240119	4195	6.20	20240102	6580	-32.29	20230615	4000	11.38	20231031	2.72	N	222980	500	55 억	126544	N	N	N	N
80	20240216	100844	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4460	10	2	0.22	35794270	8062	48.22	4450	4475	4420	5780	3115	4450	4439.87	1.15	-1729	4530	4490	4445	4405	4360	4510	4425	55	1330	500	3290	5	1	11031483	492	-15.27	1.31	12	0.07	-292.00	3402.00	6580	20230615	-32.22	4000	20231031	11.50	5190	-14.07	20240119	4195	6.32	20240102	6580	-32.22	20230615	4000	11.50	20231031	2.72	N	222980	500	55 억	126544	N	N	N	N
81	20240216	090837	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4420	-30	5	-0.67	4069425	916	5.48	4450	4455	4420	5780	3115	4450	4442.60	1.15	-628	4530	4490	4445	4405	4360	4510	4425	55	1330	500	3290	5	1	11031483	488	-15.14	1.30	12	0.01	-292.00	3402.00	6580	20230615	-32.83	4000	20231031	10.50	5190	-14.84	20240119	4195	5.36	20240102	6580	-32.83	20230615	4000	10.50	20231031	2.72	N	222980	500	55 억	126544	N	N	N	N
82	20240215	160836	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4450	15	2	0.34	74331245	16717	87.01	4435	4485	4400	5760	3105	4435	4446.45	1.16	-1201	4531	4482	4421	4372	4311	4490	4380	55	1325	500	3280	5	1	11031483	491	-15.24	1.31	12	0.15	-292.00	3402.00	6580	20230615	-32.37	4000	20231031	11.25	5190	-14.26	20240119	4195	6.08	20240102	6580	-32.37	20230615	4000	11.25	20231031	2.66	N	222980	500	55 억	127761	N	N	N	N
83	20240215	150842	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4430	-5	5	-0.11	64768725	14571	75.84	4435	4485	4400	5760	3105	4435	4445.04	1.16	-1152	4531	4482	4421	4372	4311	4490	4380	55	1325	500	3280	5	1	11031483	489	-15.17	1.30	12	0.13	-292.00	3402.00	6580	20230615	-32.67	4000	20231031	10.75	5190	-14.64	20240119	4195	5.60	20240102	6580	-32.67	20230615	4000	10.75	20231031	2.66	N	222980	500	55 억	127761	N	N	N	N
84	20240215	140836	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4430	-5	5	-0.11	58633120	13189	68.65	4435	4485	4400	5760	3105	4435	4445.61	1.16	-601	4531	4482	4421	4372	4311	4490	4380	55	1325	500	3280	5	1	11031483	489	-15.17	1.30	12	0.12	-292.00	3402.00	6580	20230615	-32.67	4000	20231031	10.75	5190	-14.64	20240119	4195	5.60	20240102	6580	-32.67	20230615	4000	10.75	20231031	2.66	N	222980	500	55 억	127761	N	N	N	N
85	20240215	130818	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4480	45	2	1.01	32346085	7258	37.78	4435	4485	4415	5760	3105	4435	4456.61	1.16	-896	4531	4482	4421	4372	4311	4490	4380	55	1325	500	3280	5	1	11031483	494	-15.34	1.32	12	0.07	-292.00	3402.00	6580	20230615	-31.91	4000	20231031	12.00	5190	-13.68	20240119	4195	6.79	20240102	6580	-31.91	20230615	4000	12.00	20231031	2.66	N	222980	500	55 억	127761	N	N	N	N
86	20240215	120837	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4470	35	2	0.79	28379990	6371	33.16	4435	4485	4415	5760	3105	4435	4454.56	1.16	-894	4531	4482	4421	4372	4311	4490	4380	55	1325	500	3280	5	1	11031483	493	-15.31	1.31	12	0.06	-292.00	3402.00	6580	20230615	-32.07	4000	20231031	11.75	5190	-13.87	20240119	4195	6.56	20240102	6580	-32.07	20230615	4000	11.75	20231031	2.66	N	222980	500	55 억	127761	N	N	N	N
87	20240215	110830	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4480	45	2	1.01	24542260	5514	28.70	4435	4485	4415	5760	3105	4435	4450.90	1.16	-891	4531	4482	4421	4372	4311	4490	4380	55	1325	500	3280	5	1	11031483	494	-15.34	1.32	12	0.05	-292.00	3402.00	6580	20230615	-31.91	4000	20231031	12.00	5190	-13.68	20240119	4195	6.79	20240102	6580	-31.91	20230615	4000	12.00	20231031	2.66	N	222980	500	55 억	127761	N	N	N	N
88	20240215	100831	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4460	25	2	0.56	16569995	3724	19.38	4435	4485	4415	5760	3105	4435	4449.52	1.16	-886	4531	4482	4421	4372	4311	4490	4380	55	1325	500	3280	5	1	11031483	492	-15.27	1.31	12	0.03	-292.00	3402.00	6580	20230615	-32.22	4000	20231031	11.50	5190	-14.07	20240119	4195	6.32	20240102	6580	-32.22	20230615	4000	11.50	20231031	2.66	N	222980	500	55 억	127761	N	N	N	N
89	20240215	090834	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4415	-20	5	-0.45	2156105	487	2.53	4435	4435	4415	5760	3105	4435	4427.32	1.16	-302	4531	4482	4421	4372	4311	4490	4380	55	1325	500	3280	5	1	11031483	487	-15.12	1.30	12	0.00	-292.00	3402.00	6580	20230615	-32.90	4000	20231031	10.38	5190	-14.93	20240119	4195	5.24	20240102	6580	-32.90	20230615	4000	10.38	20231031	2.66	N	222980	500	55 억	127761	N	N	N	N
90	20240214	160827	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4435	35	2	0.80	84386870	19071	26.28	4435	4470	4360	5720	3080	4400	4424.88	1.14	1604	4553	4476	4373	4296	4193	4425	4245	55	1320	500	3250	5	1	11031483	489	-15.19	1.30	12	0.17	-292.00	3402.00	6580	20230615	-32.60	4000	20231031	10.88	5190	-14.55	20240119	4195	5.72	20240102	6580	-32.60	20230615	4000	10.88	20231031	2.74	N	222980	500	55 억	126003	N	N	N	N
91	20240214	150829	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4470	70	2	1.59	74610975	16874	23.25	4435	4470	4360	5720	3080	4400	4421.65	1.14	1217	4553	4476	4373	4296	4193	4425	4245	55	1320	500	3250	5	1	11031483	493	-15.31	1.31	12	0.15	-292.00	3402.00	6580	20230615	-32.07	4000	20231031	11.75	5190	-13.87	20240119	4195	6.56	20240102	6580	-32.07	20230615	4000	11.75	20231031	2.74	N	222980	500	55 억	126003	N	N	N	N
92	20240214	140824	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4440	40	2	0.91	48084690	10907	15.03	4435	4440	4360	5720	3080	4400	4408.61	1.14	-1452	4553	4476	4373	4296	4193	4425	4245	55	1320	500	3250	5	1	11031483	490	-15.21	1.31	12	0.10	-292.00	3402.00	6580	20230615	-32.52	4000	20231031	11.00	5190	-14.45	20240119	4195	5.84	20240102	6580	-32.52	20230615	4000	11.00	20231031	2.74	N	222980	500	55 억	126003	N	N	N	N
93	20240214	130828	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4420	20	2	0.45	36213935	8225	11.33	4435	4435	4360	5720	3080	4400	4402.91	1.14	-2550	4553	4476	4373	4296	4193	4425	4245	55	1320	500	3250	5	1	11031483	488	-15.14	1.30	12	0.07	-292.00	3402.00	6580	20230615	-32.83	4000	20231031	10.50	5190	-14.84	20240119	4195	5.36	20240102	6580	-32.83	20230615	4000	10.50	20231031	2.74	N	222980	500	55 억	126003	N	N	N	N
94	20240214	120822	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4415	15	2	0.34	26484065	6017	8.29	4435	4435	4360	5720	3080	4400	4401.54	1.14	-2815	4553	4476	4373	4296	4193	4425	4245	55	1320	500	3250	5	1	11031483	487	-15.12	1.30	12	0.05	-292.00	3402.00	6580	20230615	-32.90	4000	20231031	10.38	5190	-14.93	20240119	4195	5.24	20240102	6580	-32.90	20230615	4000	10.38	20231031	2.74	N	222980	500	55 억	126003	N	N	N	N
95	20240214	110827	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4390	-10	5	-0.23	20955390	4760	6.56	4435	4435	4360	5720	3080	4400	4402.39	1.14	-2814	4553	4476	4373	4296	4193	4425	4245	55	1320	500	3250	5	1	11031483	484	-15.03	1.29	12	0.04	-292.00	3402.00	6580	20230615	-33.28	4000	20231031	9.75	5190	-15.41	20240119	4195	4.65	20240102	6580	-33.28	20230615	4000	9.75	20231031	2.74	N	222980	500	55 억	126003	N	N	N	N
96	20240214	090817	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4395	-5	5	-0.11	7881750	1786	2.46	4435	4435	4395	5720	3080	4400	4413.07	1.14	-1239	4553	4476	4373	4296	4193	4425	4245	55	1320	500	3250	5	1	11031483	485	-15.05	1.29	12	0.02	-292.00	3402.00	6580	20230615	-33.21	4000	20231031	9.88	5190	-15.32	20240119	4195	4.77	20240102	6580	-33.21	20230615	4000	9.88	20231031	2.74	N	222980	500	55 억	126003	N	N	N	N
97	20240213	160817	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4400	-20	5	-0.45	314534065	71798	143.55	4425	4450	4270	5740	3095	4420	4380.79	0.98	14839	4613	4516	4453	4356	4293	4485	4325	55	1320	500	3270	5	1	11031483	485	-15.07	1.29	12	0.65	-292.00	3402.00	6580	20230615	-33.13	4000	20231031	10.00	5190	-15.22	20240119	4195	4.89	20240102	6580	-33.13	20230615	4000	10.00	20231031	2.92	N	222980	500	55 억	108456	N	N	N	N
98	20240213	150814	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4385	-35	5	-0.79	289007590	65977	131.91	4425	4450	4270	5740	3095	4420	4380.43	0.98	14242	4613	4516	4453	4356	4293	4485	4325	55	1320	500	3270	5	1	11031483	484	-15.02	1.29	12	0.60	-292.00	3402.00	6580	20230615	-33.36	4000	20231031	9.62	5190	-15.51	20240119	4195	4.53	20240102	6580	-33.36	20230615	4000	9.62	20231031	2.92	N	222980	500	55 억	108456	N	N	N	N
99	20240213	140823	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4375	-45	5	-1.02	234478585	53517	107.00	4425	4450	4270	5740	3095	4420	4381.39	0.98	9142	4613	4516	4453	4356	4293	4485	4325	55	1320	500	3270	5	1	11031483	483	-14.98	1.29	12	0.49	-292.00	3402.00	6580	20230615	-33.51	4000	20231031	9.38	5190	-15.70	20240119	4195	4.29	20240102	6580	-33.51	20230615	4000	9.38	20231031	2.92	N	222980	500	55 억	108456	N	N	N	N
100	20240213	130813	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4400	-20	5	-0.45	216027175	49302	98.57	4425	4450	4270	5740	3095	4420	4381.71	0.98	8806	4613	4516	4453	4356	4293	4485	4325	55	1320	500	3270	5	1	11031483	485	-15.07	1.29	12	0.45	-292.00	3402.00	6580	20230615	-33.13	4000	20231031	10.00	5190	-15.22	20240119	4195	4.89	20240102	6580	-33.13	20230615	4000	10.00	20231031	2.92	N	222980	500	55 억	108456	N	N	N	N
101	20240213	120823	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4365	-55	5	-1.24	203945355	46550	93.07	4425	4450	4270	5740	3095	4420	4381.21	0.98	8080	4613	4516	4453	4356	4293	4485	4325	55	1320	500	3270	5	1	11031483	482	-14.95	1.28	12	0.42	-292.00	3402.00	6580	20230615	-33.66	4000	20231031	9.12	5190	-15.90	20240119	4195	4.05	20240102	6580	-33.66	20230615	4000	9.12	20231031	2.92	N	222980	500	55 억	108456	N	N	N	N
102	20240213	110843	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4360	-60	5	-1.36	150017670	34189	68.36	4425	4450	4270	5740	3095	4420	4387.89	0.98	4161	4613	4516	4453	4356	4293	4485	4325	55	1320	500	3270	5	1	11031483	481	-14.93	1.28	12	0.31	-292.00	3402.00	6580	20230615	-33.74	4000	20231031	9.00	5190	-15.99	20240119	4195	3.93	20240102	6580	-33.74	20230615	4000	9.00	20231031	2.92	N	222980	500	55 억	108456	N	N	N	N
103	20240213	100656	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4445	25	2	0.57	53635135	12148	24.29	4425	4450	4395	5740	3095	4420	4415.14	0.98	2851	4613	4516	4453	4356	4293	4485	4325	55	1320	500	3270	5	1	11031483	490	-15.22	1.31	12	0.11	-292.00	3402.00	6580	20230615	-32.45	4000	20231031	11.12	5190	-14.35	20240119	4195	5.96	20240102	6580	-32.45	20230615	4000	11.12	20231031	2.92	N	222980	500	55 억	108456	N	N	N	N

43 KiB Raw Blame History

43 KiB

Raw Blame History