KissMeData/208140/price/prices-20240201.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

43 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240229	160915	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2635	15	2	0.57	303209225	116052	89.11	2620	2635	2595	3405	1835	2620	2612.68	4.60	-10332	2700	2660	2610	2570	2520	2635	2545	33	785	100	1880	5	1	32684246	861	5.61	0.92	12	0.36	470.00	2849.00	3125	20240215	-15.68	2105	20230726	25.18	3125	-15.68	20240215	2410	9.34	20240118	3125	-15.68	20240215	2105	25.18	20230726	4.55	N	208140	100	32 억	1504509	N	N	0	N	N
3	20240229	150919	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2620	0	3	0.00	294683205	112796	86.61	2620	2630	2595	3405	1835	2620	2612.53	4.60	-9285	2700	2660	2610	2570	2520	2635	2545	33	785	100	1880	5	1	32684246	856	5.57	0.92	12	0.35	470.00	2849.00	3125	20240215	-16.16	2105	20230726	24.47	3125	-16.16	20240215	2410	8.71	20240118	3125	-16.16	20240215	2105	24.47	20230726	4.55	N	208140	100	32 억	1504509	N	N	0	N	N
4	20240229	140920	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2620	0	3	0.00	269329465	103059	79.13	2620	2630	2595	3405	1835	2620	2613.35	4.60	-7200	2700	2660	2610	2570	2520	2635	2545	33	785	100	1880	5	1	32684246	856	5.57	0.92	12	0.32	470.00	2849.00	3125	20240215	-16.16	2105	20230726	24.47	3125	-16.16	20240215	2410	8.71	20240118	3125	-16.16	20240215	2105	24.47	20230726	4.55	N	208140	100	32 억	1504509	N	N	0	N	N
5	20240229	130917	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2625	5	2	0.19	225073200	86131	66.13	2620	2630	2595	3405	1835	2620	2613.15	4.60	-5149	2700	2660	2610	2570	2520	2635	2545	33	785	100	1880	5	1	32684246	858	5.59	0.92	12	0.26	470.00	2849.00	3125	20240215	-16.00	2105	20230726	24.70	3125	-16.00	20240215	2410	8.92	20240118	3125	-16.00	20240215	2105	24.70	20230726	4.55	N	208140	100	32 억	1504509	N	N	0	N	N
6	20240229	120918	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2610	-10	5	-0.38	163451560	62636	48.09	2620	2630	2595	3405	1835	2620	2609.55	4.60	-5327	2700	2660	2610	2570	2520	2635	2545	33	785	100	1880	5	1	32684246	853	5.55	0.92	12	0.19	470.00	2849.00	3125	20240215	-16.48	2105	20230726	23.99	3125	-16.48	20240215	2410	8.30	20240118	3125	-16.48	20240215	2105	23.99	20230726	4.55	N	208140	100	32 억	1504509	N	N	0	N	N
7	20240229	110919	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2610	-10	5	-0.38	134367170	51490	39.54	2620	2630	2595	3405	1835	2620	2609.58	4.60	-1714	2700	2660	2610	2570	2520	2635	2545	33	785	100	1880	5	1	32684246	853	5.55	0.92	12	0.16	470.00	2849.00	3125	20240215	-16.48	2105	20230726	23.99	3125	-16.48	20240215	2410	8.30	20240118	3125	-16.48	20240215	2105	23.99	20230726	4.55	N	208140	100	32 억	1504509	N	N	0	N	N
8	20240229	100921	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2610	-10	5	-0.38	75754605	29024	22.29	2620	2625	2600	3405	1835	2620	2610.07	4.60	10184	2700	2660	2610	2570	2520	2635	2545	33	785	100	1880	5	1	32684246	853	5.55	0.92	12	0.09	470.00	2849.00	3125	20240215	-16.48	2105	20230726	23.99	3125	-16.48	20240215	2410	8.30	20240118	3125	-16.48	20240215	2105	23.99	20230726	4.55	N	208140	100	32 억	1504509	N	N	0	N	N
9	20240229	090918	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2610	-10	5	-0.38	4166190	1594	1.22	2620	2620	2610	3405	1835	2620	2613.67	4.60	-358	2700	2660	2610	2570	2520	2635	2545	33	785	100	1880	5	1	32684246	853	5.55	0.92	12	0.00	470.00	2849.00	3125	20240215	-16.48	2105	20230726	23.99	3125	-16.48	20240215	2410	8.30	20240118	3125	-16.48	20240215	2105	23.99	20230726	4.55	N	208140	100	32 억	1504509	N	N	0	N	N
10	20240228	160826	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2620	-10	5	-0.38	340648585	130216	84.87	2630	2650	2560	3415	1845	2630	2616.03	4.54	20606	2716	2672	2636	2592	2556	2655	2575	33	785	100	1890	5	1	32684246	856	5.57	0.92	12	0.40	470.00	2849.00	3125	20240215	-16.16	2105	20230726	24.47	3125	-16.16	20240215	2410	8.71	20240118	3125	-16.16	20240215	2105	24.47	20230726	4.53	N	208140	100	32 억	1484577	N	N	0	N	N
11	20240228	150826	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2620	-10	5	-0.38	318049240	121573	79.24	2630	2650	2560	3415	1845	2630	2616.12	4.54	16071	2716	2672	2636	2592	2556	2655	2575	33	785	100	1890	5	1	32684246	856	5.57	0.92	12	0.37	470.00	2849.00	3125	20240215	-16.16	2105	20230726	24.47	3125	-16.16	20240215	2410	8.71	20240118	3125	-16.16	20240215	2105	24.47	20230726	4.53	N	208140	100	32 억	1484577	N	N	0	N	N
12	20240228	140917	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2630	0	3	0.00	257939145	98513	64.21	2630	2650	2560	3415	1845	2630	2618.33	4.54	8509	2716	2672	2636	2592	2556	2655	2575	33	785	100	1890	5	1	32684246	860	5.60	0.92	12	0.30	470.00	2849.00	3125	20240215	-15.84	2105	20230726	24.94	3125	-15.84	20240215	2410	9.13	20240118	3125	-15.84	20240215	2105	24.94	20230726	4.53	N	208140	100	32 억	1484577	N	N	0	N	N
13	20240228	130917	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2615	-15	5	-0.57	242302230	92550	60.32	2630	2650	2560	3415	1845	2630	2618.07	4.54	9009	2716	2672	2636	2592	2556	2655	2575	33	785	100	1890	5	1	32684246	855	5.56	0.92	12	0.28	470.00	2849.00	3125	20240215	-16.32	2105	20230726	24.23	3125	-16.32	20240215	2410	8.51	20240118	3125	-16.32	20240215	2105	24.23	20230726	4.53	N	208140	100	32 억	1484577	N	N	0	N	N
14	20240228	120920	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2620	-10	5	-0.38	221090145	84429	55.03	2630	2650	2560	3415	1845	2630	2618.65	4.54	9233	2716	2672	2636	2592	2556	2655	2575	33	785	100	1890	5	1	32684246	856	5.57	0.92	12	0.26	470.00	2849.00	3125	20240215	-16.16	2105	20230726	24.47	3125	-16.16	20240215	2410	8.71	20240118	3125	-16.16	20240215	2105	24.47	20230726	4.53	N	208140	100	32 억	1484577	N	N	0	N	N
15	20240228	110844	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2635	5	2	0.19	192181075	73432	47.86	2630	2650	2560	3415	1845	2630	2617.13	4.54	13501	2716	2672	2636	2592	2556	2655	2575	33	785	100	1890	5	1	32684246	861	5.61	0.92	12	0.22	470.00	2849.00	3125	20240215	-15.68	2105	20230726	25.18	3125	-15.68	20240215	2410	9.34	20240118	3125	-15.68	20240215	2105	25.18	20230726	4.53	N	208140	100	32 억	1484577	N	N	0	N	N
16	20240228	100915	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2645	15	2	0.57	163651820	62625	40.82	2630	2650	2560	3415	1845	2630	2613.20	4.54	11962	2716	2672	2636	2592	2556	2655	2575	33	785	100	1890	5	1	32684246	864	5.63	0.93	12	0.19	470.00	2849.00	3125	20240215	-15.36	2105	20230726	25.65	3125	-15.36	20240215	2410	9.75	20240118	3125	-15.36	20240215	2105	25.65	20230726	4.53	N	208140	100	32 억	1484577	N	N	0	N	N
17	20240228	090920	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2620	-10	5	-0.38	81396110	31256	20.37	2630	2640	2560	3415	1845	2630	2604.18	4.54	5439	2716	2672	2636	2592	2556	2655	2575	33	785	100	1890	5	1	32684246	856	5.57	0.92	12	0.10	470.00	2849.00	3125	20240215	-16.16	2105	20230726	24.47	3125	-16.16	20240215	2410	8.71	20240118	3125	-16.16	20240215	2105	24.47	20230726	4.53	N	208140	100	32 억	1484577	N	N	0	N	N
18	20240227	160917	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2630	-45	5	-1.68	403840715	153372	134.93	2655	2680	2600	3475	1875	2675	2633.08	4.45	30497	2755	2715	2690	2650	2625	2702	2637	33	800	100	1920	5	1	32684246	860	5.60	0.92	12	0.47	470.00	2849.00	3125	20240215	-15.84	2105	20230726	24.94	3125	-15.84	20240215	2410	9.13	20240118	3125	-15.84	20240215	2105	24.94	20230726	4.45	N	208140	100	32 억	1454081	N	N	0	N	N
19	20240227	150917	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2650	-25	5	-0.93	365725190	139000	122.29	2655	2680	2600	3475	1875	2675	2631.12	4.45	29826	2755	2715	2690	2650	2625	2702	2637	33	800	100	1920	5	1	32684246	866	5.64	0.93	12	0.43	470.00	2849.00	3125	20240215	-15.20	2105	20230726	25.89	3125	-15.20	20240215	2410	9.96	20240118	3125	-15.20	20240215	2105	25.89	20230726	4.45	N	208140	100	32 억	1454081	N	N	0	N	N
20	20240227	140914	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2660	-15	5	-0.56	190167470	71967	63.32	2655	2680	2625	3475	1875	2675	2642.43	4.45	6458	2755	2715	2690	2650	2625	2702	2637	33	800	100	1920	5	1	32684246	869	5.66	0.93	12	0.22	470.00	2849.00	3125	20240215	-14.88	2105	20230726	26.37	3125	-14.88	20240215	2410	10.37	20240118	3125	-14.88	20240215	2105	26.37	20230726	4.45	N	208140	100	32 억	1454081	N	N	0	N	N
21	20240227	130837	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2665	-10	5	-0.37	181422010	68660	60.41	2655	2680	2625	3475	1875	2675	2642.32	4.45	5316	2755	2715	2690	2650	2625	2702	2637	33	800	100	1920	5	1	32684246	871	5.67	0.94	12	0.21	470.00	2849.00	3125	20240215	-14.72	2105	20230726	26.60	3125	-14.72	20240215	2410	10.58	20240118	3125	-14.72	20240215	2105	26.60	20230726	4.45	N	208140	100	32 억	1454081	N	N	0	N	N
22	20240227	120919	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2655	-20	5	-0.75	170373390	64492	56.74	2655	2680	2625	3475	1875	2675	2641.78	4.45	5065	2755	2715	2690	2650	2625	2702	2637	33	800	100	1920	5	1	32684246	868	5.65	0.93	12	0.20	470.00	2849.00	3125	20240215	-15.04	2105	20230726	26.13	3125	-15.04	20240215	2410	10.17	20240118	3125	-15.04	20240215	2105	26.13	20230726	4.45	N	208140	100	32 억	1454081	N	N	0	N	N
23	20240227	110918	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2640	-35	5	-1.31	163310160	61825	54.39	2655	2680	2625	3475	1875	2675	2641.49	4.45	5332	2755	2715	2690	2650	2625	2702	2637	33	800	100	1920	5	1	32684246	863	5.62	0.93	12	0.19	470.00	2849.00	3125	20240215	-15.52	2105	20230726	25.42	3125	-15.52	20240215	2410	9.54	20240118	3125	-15.52	20240215	2105	25.42	20230726	4.45	N	208140	100	32 억	1454081	N	N	0	N	N
24	20240227	100912	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2655	-20	5	-0.75	98969530	37363	32.87	2655	2680	2630	3475	1875	2675	2648.86	4.45	3685	2755	2715	2690	2650	2625	2702	2637	33	800	100	1920	5	1	32684246	868	5.65	0.93	12	0.11	470.00	2849.00	3125	20240215	-15.04	2105	20230726	26.13	3125	-15.04	20240215	2410	10.17	20240118	3125	-15.04	20240215	2105	26.13	20230726	4.45	N	208140	100	32 억	1454081	N	N	0	N	N
25	20240227	090918	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2660	-15	5	-0.56	10065225	3788	3.33	2655	2675	2650	3475	1875	2675	2657.13	4.45	-709	2755	2715	2690	2650	2625	2702	2637	33	800	100	1920	5	1	32684246	869	5.66	0.93	12	0.01	470.00	2849.00	3125	20240215	-14.88	2105	20230726	26.37	3125	-14.88	20240215	2410	10.37	20240118	3125	-14.88	20240215	2105	26.37	20230726	4.45	N	208140	100	32 억	1454081	N	N	0	N	N
26	20240226	160913	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2675	-55	5	-2.01	299255655	111550	68.34	2730	2730	2665	3545	1915	2730	2682.70	4.50	-19406	2830	2780	2735	2685	2640	2757	2662	33	815	100	1960	5	1	32684246	874	5.69	0.94	12	0.34	470.00	2849.00	3125	20240215	-14.40	2105	20230726	27.08	3125	-14.40	20240215	2410	11.00	20240118	3125	-14.40	20240215	2105	27.08	20230726	4.51	N	208140	100	32 억	1469476	N	N	0	N	N
27	20240226	150908	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2670	-60	5	-2.20	272918810	101688	62.30	2730	2730	2665	3545	1915	2730	2683.88	4.50	-21200	2830	2780	2735	2685	2640	2757	2662	33	815	100	1960	5	1	32684246	873	5.68	0.94	12	0.31	470.00	2849.00	3125	20240215	-14.56	2105	20230726	26.84	3125	-14.56	20240215	2410	10.79	20240118	3125	-14.56	20240215	2105	26.84	20230726	4.51	N	208140	100	32 억	1469476	N	N	0	N	N
28	20240226	140912	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2685	-45	5	-1.65	193762030	72076	44.15	2730	2730	2670	3545	1915	2730	2688.30	4.50	-18966	2830	2780	2735	2685	2640	2757	2662	33	815	100	1960	5	1	32684246	878	5.71	0.94	12	0.22	470.00	2849.00	3125	20240215	-14.08	2105	20230726	27.55	3125	-14.08	20240215	2410	11.41	20240118	3125	-14.08	20240215	2105	27.55	20230726	4.51	N	208140	100	32 억	1469476	N	N	0	N	N
29	20240226	130905	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2680	-50	5	-1.83	165513385	61512	37.68	2730	2730	2675	3545	1915	2730	2690.75	4.50	-13541	2830	2780	2735	2685	2640	2757	2662	33	815	100	1960	5	1	32684246	876	5.70	0.94	12	0.19	470.00	2849.00	3125	20240215	-14.24	2105	20230726	27.32	3125	-14.24	20240215	2410	11.20	20240118	3125	-14.24	20240215	2105	27.32	20230726	4.51	N	208140	100	32 억	1469476	N	N	0	N	N
30	20240226	120904	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2690	-40	5	-1.47	123448845	45810	28.06	2730	2730	2680	3545	1915	2730	2694.80	4.50	-10198	2830	2780	2735	2685	2640	2757	2662	33	815	100	1960	5	1	32684246	879	5.72	0.94	12	0.14	470.00	2849.00	3125	20240215	-13.92	2105	20230726	27.79	3125	-13.92	20240215	2410	11.62	20240118	3125	-13.92	20240215	2105	27.79	20230726	4.51	N	208140	100	32 억	1469476	N	N	0	N	N
31	20240226	110904	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2690	-40	5	-1.47	99437545	36865	22.58	2730	2730	2680	3545	1915	2730	2697.34	4.50	-7807	2830	2780	2735	2685	2640	2757	2662	33	815	100	1960	5	1	32684246	879	5.72	0.94	12	0.11	470.00	2849.00	3125	20240215	-13.92	2105	20230726	27.79	3125	-13.92	20240215	2410	11.62	20240118	3125	-13.92	20240215	2105	27.79	20230726	4.51	N	208140	100	32 억	1469476	N	N	0	N	N
32	20240226	100901	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2685	-45	5	-1.65	54867380	20278	12.42	2730	2730	2685	3545	1915	2730	2705.76	4.50	-6415	2830	2780	2735	2685	2640	2757	2662	33	815	100	1960	5	1	32684246	878	5.71	0.94	12	0.06	470.00	2849.00	3125	20240215	-14.08	2105	20230726	27.55	3125	-14.08	20240215	2410	11.41	20240118	3125	-14.08	20240215	2105	27.55	20230726	4.51	N	208140	100	32 억	1469476	N	N	0	N	N
33	20240226	090900	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2700	-30	5	-1.10	9855980	3641	2.23	2730	2730	2700	3545	1915	2730	2706.94	4.50	-2833	2830	2780	2735	2685	2640	2757	2662	33	815	100	1960	5	1	32684246	882	5.74	0.95	12	0.01	470.00	2849.00	3125	20240215	-13.60	2105	20230726	28.27	3125	-13.60	20240215	2410	12.03	20240118	3125	-13.60	20240215	2105	28.27	20230726	4.51	N	208140	100	32 억	1469476	N	N	0	N	N
34	20240223	160902	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2730	-45	5	-1.62	444803950	163136	209.47	2775	2785	2690	3605	1945	2775	2726.56	4.46	13263	2818	2796	2763	2741	2708	2807	2752	33	830	100	1990	5	1	32684246	892	5.81	0.96	12	0.50	470.00	2849.00	3125	20240215	-12.64	2105	20230726	29.69	3125	-12.64	20240215	2410	13.28	20240118	3125	-12.64	20240215	2105	29.69	20230726	4.53	N	208140	100	32 억	1456214	N	N	0	N	N
35	20240223	150856	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2725	-50	5	-1.80	393295840	144076	185.00	2775	2785	2700	3605	1945	2775	2729.78	4.46	7490	2818	2796	2763	2741	2708	2807	2752	33	830	100	1990	5	1	32684246	891	5.80	0.96	12	0.44	470.00	2849.00	3125	20240215	-12.80	2105	20230726	29.45	3125	-12.80	20240215	2410	13.07	20240118	3125	-12.80	20240215	2105	29.45	20230726	4.53	N	208140	100	32 억	1456214	N	N	0	N	N
36	20240223	140857	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2730	-45	5	-1.62	278701860	101830	130.75	2775	2785	2715	3605	1945	2775	2736.93	4.46	3847	2818	2796	2763	2741	2708	2807	2752	33	830	100	1990	5	1	32684246	892	5.81	0.96	12	0.31	470.00	2849.00	3125	20240215	-12.64	2105	20230726	29.69	3125	-12.64	20240215	2410	13.28	20240118	3125	-12.64	20240215	2105	29.69	20230726	4.53	N	208140	100	32 억	1456214	N	N	0	N	N
37	20240223	130854	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2730	-45	5	-1.62	266111720	97212	124.82	2775	2785	2715	3605	1945	2775	2737.44	4.46	3912	2818	2796	2763	2741	2708	2807	2752	33	830	100	1990	5	1	32684246	892	5.81	0.96	12	0.30	470.00	2849.00	3125	20240215	-12.64	2105	20230726	29.69	3125	-12.64	20240215	2410	13.28	20240118	3125	-12.64	20240215	2105	29.69	20230726	4.53	N	208140	100	32 억	1456214	N	N	0	N	N
38	20240223	120857	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2730	-45	5	-1.62	203234185	74103	95.15	2775	2785	2720	3605	1945	2775	2742.59	4.46	2918	2818	2796	2763	2741	2708	2807	2752	33	830	100	1990	5	1	32684246	892	5.81	0.96	12	0.23	470.00	2849.00	3125	20240215	-12.64	2105	20230726	29.69	3125	-12.64	20240215	2410	13.28	20240118	3125	-12.64	20240215	2105	29.69	20230726	4.53	N	208140	100	32 억	1456214	N	N	0	N	N
39	20240223	110847	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2750	-25	5	-0.90	115395610	41918	53.82	2775	2785	2740	3605	1945	2775	2752.89	4.46	-739	2818	2796	2763	2741	2708	2807	2752	33	830	100	1990	5	1	32684246	899	5.85	0.97	12	0.13	470.00	2849.00	3125	20240215	-12.00	2105	20230726	30.64	3125	-12.00	20240215	2410	14.11	20240118	3125	-12.00	20240215	2105	30.64	20230726	4.53	N	208140	100	32 억	1456214	N	N	0	N	N
40	20240223	100851	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2775	0	3	0.00	75966490	27564	35.39	2775	2785	2745	3605	1945	2775	2756.00	4.46	349	2818	2796	2763	2741	2708	2807	2752	33	830	100	1990	5	1	32684246	907	5.90	0.97	12	0.08	470.00	2849.00	3125	20240215	-11.20	2105	20230726	31.83	3125	-11.20	20240215	2410	15.15	20240118	3125	-11.20	20240215	2105	31.83	20230726	4.53	N	208140	100	32 억	1456214	N	N	0	N	N
41	20240223	090854	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2785	10	2	0.36	10420930	3761	4.83	2775	2785	2765	3605	1945	2775	2770.79	4.46	-1088	2818	2796	2763	2741	2708	2807	2752	33	830	100	1990	5	1	32684246	910	5.93	0.98	12	0.01	470.00	2849.00	3125	20240215	-10.88	2105	20230726	32.30	3125	-10.88	20240215	2410	15.56	20240118	3125	-10.88	20240215	2105	32.30	20230726	4.53	N	208140	100	32 억	1456214	N	N	0	N	N
42	20240222	160841	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2775	5	2	0.18	212828545	77044	93.76	2765	2785	2730	3600	1940	2770	2762.42	4.45	1420	2833	2801	2783	2751	2733	2792	2742	33	830	100	1990	5	1	32684246	907	5.90	0.97	12	0.24	470.00	2849.00	3125	20240215	-11.20	2105	20230726	31.83	3125	-11.20	20240215	2410	15.15	20240118	3125	-11.20	20240215	2105	31.83	20230726	4.53	N	208140	100	32 억	1454794	N	N	0	N	N
43	20240222	150851	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2775	5	2	0.18	195817200	70899	86.28	2765	2785	2730	3600	1940	2770	2761.91	4.45	-354	2833	2801	2783	2751	2733	2792	2742	33	830	100	1990	5	1	32684246	907	5.90	0.97	12	0.22	470.00	2849.00	3125	20240215	-11.20	2105	20230726	31.83	3125	-11.20	20240215	2410	15.15	20240118	3125	-11.20	20240215	2105	31.83	20230726	4.53	N	208140	100	32 억	1454794	N	N	0	N	N
44	20240222	140849	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2780	10	2	0.36	148065460	53613	65.24	2765	2785	2730	3600	1940	2770	2761.73	4.45	-399	2833	2801	2783	2751	2733	2792	2742	33	830	100	1990	5	1	32684246	909	5.91	0.98	12	0.16	470.00	2849.00	3125	20240215	-11.04	2105	20230726	32.07	3125	-11.04	20240215	2410	15.35	20240118	3125	-11.04	20240215	2105	32.07	20230726	4.53	N	208140	100	32 억	1454794	N	N	0	N	N
45	20240222	130836	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2785	15	2	0.54	121886285	44174	53.76	2765	2785	2730	3600	1940	2770	2759.21	4.45	-35	2833	2801	2783	2751	2733	2792	2742	33	830	100	1990	5	1	32684246	910	5.93	0.98	12	0.14	470.00	2849.00	3125	20240215	-10.88	2105	20230726	32.30	3125	-10.88	20240215	2410	15.56	20240118	3125	-10.88	20240215	2105	32.30	20230726	4.53	N	208140	100	32 억	1454794	N	N	0	N	N
46	20240222	120847	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2770	0	3	0.00	106359425	38589	46.96	2765	2785	2730	3600	1940	2770	2756.18	4.45	545	2833	2801	2783	2751	2733	2792	2742	33	830	100	1990	5	1	32684246	905	5.89	0.97	12	0.12	470.00	2849.00	3125	20240215	-11.36	2105	20230726	31.59	3125	-11.36	20240215	2410	14.94	20240118	3125	-11.36	20240215	2105	31.59	20230726	4.53	N	208140	100	32 억	1454794	N	N	0	N	N
47	20240222	110844	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2785	15	2	0.54	92299445	33519	40.79	2765	2785	2730	3600	1940	2770	2753.60	4.45	596	2833	2801	2783	2751	2733	2792	2742	33	830	100	1990	5	1	32684246	910	5.93	0.98	12	0.10	470.00	2849.00	3125	20240215	-10.88	2105	20230726	32.30	3125	-10.88	20240215	2410	15.56	20240118	3125	-10.88	20240215	2105	32.30	20230726	4.53	N	208140	100	32 억	1454794	N	N	0	N	N
48	20240222	100836	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2755	-15	5	-0.54	58269040	21222	25.83	2765	2775	2730	3600	1940	2770	2745.58	4.45	-242	2833	2801	2783	2751	2733	2792	2742	33	830	100	1990	5	1	32684246	900	5.86	0.97	12	0.06	470.00	2849.00	3125	20240215	-11.84	2105	20230726	30.88	3125	-11.84	20240215	2410	14.32	20240118	3125	-11.84	20240215	2105	30.88	20230726	4.53	N	208140	100	32 억	1454794	N	N	0	N	N
49	20240222	090852	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2775	5	2	0.18	5639220	2037	2.48	2765	2775	2760	3600	1940	2770	2768.31	4.45	-440	2833	2801	2783	2751	2733	2792	2742	33	830	100	1990	5	1	32684246	907	5.90	0.97	12	0.01	470.00	2849.00	3125	20240215	-11.20	2105	20230726	31.83	3125	-11.20	20240215	2410	15.15	20240118	3125	-11.20	20240215	2105	31.83	20230726	4.53	N	208140	100	32 억	1454794	N	N	0	N	N
50	20240221	160843	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2770	-40	5	-1.42	225101870	80883	62.11	2790	2815	2765	3650	1970	2810	2783.06	4.48	-9624	2926	2867	2831	2772	2736	2850	2755	33	840	100	2020	5	1	32684246	905	5.89	0.97	12	0.25	470.00	2849.00	3125	20240215	-11.36	2105	20230726	31.59	3125	-11.36	20240215	2410	14.94	20240118	3125	-11.36	20240215	2105	31.59	20230726	4.58	N	208140	100	32 억	1463918	N	N	0	N	N
51	20240221	150836	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2795	-15	5	-0.53	189056950	67884	52.12	2790	2815	2765	3650	1970	2810	2785.00	4.48	-7575	2926	2867	2831	2772	2736	2850	2755	33	840	100	2020	5	1	32684246	914	5.95	0.98	12	0.21	470.00	2849.00	3125	20240215	-10.56	2105	20230726	32.78	3125	-10.56	20240215	2410	15.98	20240118	3125	-10.56	20240215	2105	32.78	20230726	4.58	N	208140	100	32 억	1463918	N	N	0	N	N
52	20240221	140834	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2795	-15	5	-0.53	154012485	55269	42.44	2790	2815	2765	3650	1970	2810	2786.60	4.48	-6206	2926	2867	2831	2772	2736	2850	2755	33	840	100	2020	5	1	32684246	914	5.95	0.98	12	0.17	470.00	2849.00	3125	20240215	-10.56	2105	20230726	32.78	3125	-10.56	20240215	2410	15.98	20240118	3125	-10.56	20240215	2105	32.78	20230726	4.58	N	208140	100	32 억	1463918	N	N	0	N	N
53	20240221	130834	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2795	-15	5	-0.53	129814295	46612	35.79	2790	2815	2765	3650	1970	2810	2785.00	4.48	-1828	2926	2867	2831	2772	2736	2850	2755	33	840	100	2020	5	1	32684246	914	5.95	0.98	12	0.14	470.00	2849.00	3125	20240215	-10.56	2105	20230726	32.78	3125	-10.56	20240215	2410	15.98	20240118	3125	-10.56	20240215	2105	32.78	20230726	4.58	N	208140	100	32 억	1463918	N	N	0	N	N
54	20240221	120836	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2795	-15	5	-0.53	104419850	37523	28.81	2790	2815	2765	3650	1970	2810	2782.82	4.48	1310	2926	2867	2831	2772	2736	2850	2755	33	840	100	2020	5	1	32684246	914	5.95	0.98	12	0.11	470.00	2849.00	3125	20240215	-10.56	2105	20230726	32.78	3125	-10.56	20240215	2410	15.98	20240118	3125	-10.56	20240215	2105	32.78	20230726	4.58	N	208140	100	32 억	1463918	N	N	0	N	N
55	20240221	110843	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2775	-35	5	-1.25	81247965	29190	22.41	2790	2815	2765	3650	1970	2810	2783.42	4.48	1568	2926	2867	2831	2772	2736	2850	2755	33	840	100	2020	5	1	32684246	907	5.90	0.97	12	0.09	470.00	2849.00	3125	20240215	-11.20	2105	20230726	31.83	3125	-11.20	20240215	2410	15.15	20240118	3125	-11.20	20240215	2105	31.83	20230726	4.58	N	208140	100	32 억	1463918	N	N	0	N	N
56	20240221	100835	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2790	-20	5	-0.71	51917385	18618	14.30	2790	2815	2765	3650	1970	2810	2788.56	4.48	1053	2926	2867	2831	2772	2736	2850	2755	33	840	100	2020	5	1	32684246	912	5.94	0.98	12	0.06	470.00	2849.00	3125	20240215	-10.72	2105	20230726	32.54	3125	-10.72	20240215	2410	15.77	20240118	3125	-10.72	20240215	2105	32.54	20230726	4.58	N	208140	100	32 억	1463918	N	N	0	N	N
57	20240221	090834	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2800	-10	5	-0.36	11714015	4195	3.22	2790	2815	2790	3650	1970	2810	2792.38	4.48	240	2926	2867	2831	2772	2736	2850	2755	33	840	100	2020	5	1	32684246	915	5.96	0.98	12	0.01	470.00	2849.00	3125	20240215	-10.40	2105	20230726	33.02	3125	-10.40	20240215	2410	16.18	20240118	3125	-10.40	20240215	2105	33.02	20230726	4.58	N	208140	100	32 억	1463918	N	N	0	N	N
58	20240220	160828	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2810	-55	5	-1.92	368479330	129775	57.53	2835	2890	2795	3720	2010	2865	2839.37	4.52	-13646	2938	2901	2843	2806	2748	2912	2817	33	855	100	2060	5	1	32684246	918	5.98	0.99	12	0.40	470.00	2849.00	3125	20240215	-10.08	2105	20230726	33.49	3125	-10.08	20240215	2410	16.60	20240118	3125	-10.08	20240215	2105	33.49	20230726	4.51	N	208140	100	32 억	1478133	N	N	0	N	N
59	20240220	150829	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2810	-55	5	-1.92	349490100	123008	54.53	2835	2890	2795	3720	2010	2865	2841.20	4.52	-12188	2938	2901	2843	2806	2748	2912	2817	33	855	100	2060	5	1	32684246	918	5.98	0.99	12	0.38	470.00	2849.00	3125	20240215	-10.08	2105	20230726	33.49	3125	-10.08	20240215	2410	16.60	20240118	3125	-10.08	20240215	2105	33.49	20230726	4.51	N	208140	100	32 억	1478133	N	N	0	N	N
60	20240220	140826	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2830	-35	5	-1.22	258624045	90662	40.19	2835	2890	2830	3720	2010	2865	2852.62	4.52	-6113	2938	2901	2843	2806	2748	2912	2817	33	855	100	2060	5	1	32684246	925	6.02	0.99	12	0.28	470.00	2849.00	3125	20240215	-9.44	2105	20230726	34.44	3125	-9.44	20240215	2410	17.43	20240118	3125	-9.44	20240215	2105	34.44	20230726	4.51	N	208140	100	32 억	1478133	N	N	0	N	N
61	20240220	130830	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2860	-5	5	-0.17	155314760	54298	24.07	2835	2890	2830	3720	2010	2865	2860.41	4.52	-443	2938	2901	2843	2806	2748	2912	2817	33	855	100	2060	5	1	32684246	935	6.09	1.00	12	0.17	470.00	2849.00	3125	20240215	-8.48	2105	20230726	35.87	3125	-8.48	20240215	2410	18.67	20240118	3125	-8.48	20240215	2105	35.87	20230726	4.51	N	208140	100	32 억	1478133	N	N	0	N	N
62	20240220	120824	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2855	-10	5	-0.35	145585695	50894	22.56	2835	2890	2830	3720	2010	2865	2860.57	4.52	382	2938	2901	2843	2806	2748	2912	2817	33	855	100	2060	5	1	32684246	933	6.07	1.00	12	0.16	470.00	2849.00	3125	20240215	-8.64	2105	20230726	35.63	3125	-8.64	20240215	2410	18.46	20240118	3125	-8.64	20240215	2105	35.63	20230726	4.51	N	208140	100	32 억	1478133	N	N	0	N	N
63	20240220	110826	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2875	10	2	0.35	123651735	43229	19.16	2835	2890	2830	3720	2010	2865	2860.39	4.52	399	2938	2901	2843	2806	2748	2912	2817	33	855	100	2060	5	1	32684246	940	6.12	1.01	12	0.13	470.00	2849.00	3125	20240215	-8.00	2105	20230726	36.58	3125	-8.00	20240215	2410	19.29	20240118	3125	-8.00	20240215	2105	36.58	20230726	4.51	N	208140	100	32 억	1478133	N	N	0	N	N
64	20240220	100817	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2860	-5	5	-0.17	67326250	23652	10.49	2835	2870	2830	3720	2010	2865	2846.54	4.52	2400	2938	2901	2843	2806	2748	2912	2817	33	855	100	2060	5	1	32684246	935	6.09	1.00	12	0.07	470.00	2849.00	3125	20240215	-8.48	2105	20230726	35.87	3125	-8.48	20240215	2410	18.67	20240118	3125	-8.48	20240215	2105	35.87	20230726	4.51	N	208140	100	32 억	1478133	N	N	0	N	N
65	20240220	090833	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2850	-15	5	-0.52	16276380	5737	2.54	2835	2850	2830	3720	2010	2865	2837.09	4.52	1918	2938	2901	2843	2806	2748	2912	2817	33	855	100	2060	5	1	32684246	932	6.06	1.00	12	0.02	470.00	2849.00	3125	20240215	-8.80	2105	20230726	35.39	3125	-8.80	20240215	2410	18.26	20240118	3125	-8.80	20240215	2105	35.39	20230726	4.51	N	208140	100	32 억	1478133	N	N	0	N	N
66	20240219	160827	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2865	15	2	0.53	631363165	222932	65.76	2865	2880	2785	3705	1995	2850	2832.07	4.50	8840	2920	2885	2825	2790	2730	2902	2807	33	855	100	2050	5	1	32684246	936	6.10	1.01	12	0.68	470.00	2849.00	3125	20240215	-8.32	2105	20230726	36.10	3125	-8.32	20240215	2410	18.88	20240118	3125	-8.32	20240215	2105	36.10	20230726	4.34	N	208140	100	32 억	1469283	N	N	259	N	N
67	20240219	150832	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2870	20	2	0.70	582390705	205865	60.73	2865	2880	2785	3705	1995	2850	2828.99	4.50	9334	2920	2885	2825	2790	2730	2902	2807	33	855	100	2050	5	1	32684246	938	6.11	1.01	12	0.63	470.00	2849.00	3125	20240215	-8.16	2105	20230726	36.34	3125	-8.16	20240215	2410	19.09	20240118	3125	-8.16	20240215	2105	36.34	20230726	4.34	N	208140	100	32 억	1469283	N	N	259	N	N
68	20240219	140832	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2840	-10	5	-0.35	421398085	149528	44.11	2865	2865	2785	3705	1995	2850	2818.19	4.50	39	2920	2885	2825	2790	2730	2902	2807	33	855	100	2050	5	1	32684246	928	6.04	1.00	12	0.46	470.00	2849.00	3125	20240215	-9.12	2105	20230726	34.92	3125	-9.12	20240215	2410	17.84	20240118	3125	-9.12	20240215	2105	34.92	20230726	4.34	N	208140	100	32 억	1469283	N	N	259	N	N
69	20240219	130831	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2820	-30	5	-1.05	374734155	133016	39.24	2865	2865	2785	3705	1995	2850	2817.21	4.50	417	2920	2885	2825	2790	2730	2902	2807	33	855	100	2050	5	1	32684246	922	6.00	0.99	12	0.41	470.00	2849.00	3125	20240215	-9.76	2105	20230726	33.97	3125	-9.76	20240215	2410	17.01	20240118	3125	-9.76	20240215	2105	33.97	20230726	4.34	N	208140	100	32 억	1469283	N	N	259	N	N
70	20240219	120830	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2800	-50	5	-1.75	348519835	123695	36.49	2865	2865	2785	3705	1995	2850	2817.57	4.50	1742	2920	2885	2825	2790	2730	2902	2807	33	855	100	2050	5	1	32684246	915	5.96	0.98	12	0.38	470.00	2849.00	3125	20240215	-10.40	2105	20230726	33.02	3125	-10.40	20240215	2410	16.18	20240118	3125	-10.40	20240215	2105	33.02	20230726	4.34	N	208140	100	32 억	1469283	N	N	259	N	N
71	20240219	110828	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2795	-55	5	-1.93	283465750	100457	29.63	2865	2865	2785	3705	1995	2850	2821.76	4.50	3399	2920	2885	2825	2790	2730	2902	2807	33	855	100	2050	5	1	32684246	914	5.95	0.98	12	0.31	470.00	2849.00	3125	20240215	-10.56	2105	20230726	32.78	3125	-10.56	20240215	2410	15.98	20240118	3125	-10.56	20240215	2105	32.78	20230726	4.34	N	208140	100	32 억	1469283	N	N	259	N	N
72	20240219	100824	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2825	-25	5	-0.88	187400990	66193	19.53	2865	2865	2810	3705	1995	2850	2831.13	4.50	9305	2920	2885	2825	2790	2730	2902	2807	33	855	100	2050	5	1	32684246	923	6.01	0.99	12	0.20	470.00	2849.00	3125	20240215	-9.60	2105	20230726	34.20	3125	-9.60	20240215	2410	17.22	20240118	3125	-9.60	20240215	2105	34.20	20230726	4.34	N	208140	100	32 억	1469283	N	N	259	N	N
73	20240219	090824	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2825	-25	5	-0.88	65182085	22927	6.76	2865	2865	2810	3705	1995	2850	2843.03	4.50	-3527	2920	2885	2825	2790	2730	2902	2807	33	855	100	2050	5	1	32684246	923	6.01	0.99	12	0.07	470.00	2849.00	3125	20240215	-9.60	2105	20230726	34.20	3125	-9.60	20240215	2410	17.22	20240118	3125	-9.60	20240215	2105	34.20	20230726	4.34	N	208140	100	32 억	1469283	N	N	259	N	N
74	20240216	160819	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2850	25	2	0.88	952395710	338595	14.23	2825	2860	2765	3670	1980	2825	2812.75	4.48	4619	3255	3040	2910	2695	2565	2975	2630	33	845	100	2030	5	1	32684246	932	6.06	1.00	12	1.04	470.00	2849.00	3125	20240215	-8.80	2105	20230726	35.39	3125	-8.80	20240215	2410	18.26	20240118	3125	-8.80	20240215	2105	35.39	20230726	4.04	N	208140	100	32 억	1464464	N	N	259	N	N
75	20240216	150826	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2855	30	2	1.06	890405980	316837	13.31	2825	2860	2765	3670	1980	2825	2810.28	4.48	3742	3255	3040	2910	2695	2565	2975	2630	33	845	100	2030	5	1	32684246	933	6.07	1.00	12	0.97	470.00	2849.00	3125	20240215	-8.64	2105	20230726	35.63	3125	-8.64	20240215	2410	18.46	20240118	3125	-8.64	20240215	2105	35.63	20230726	4.04	N	208140	100	32 억	1464464	N	N	0	N	N
76	20240216	140829	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2815	-10	5	-0.35	785365995	279739	11.75	2825	2860	2765	3670	1980	2825	2807.47	4.48	152	3255	3040	2910	2695	2565	2975	2630	33	845	100	2030	5	1	32684246	920	5.99	0.99	12	0.86	470.00	2849.00	3125	20240215	-9.92	2105	20230726	33.73	3125	-9.92	20240215	2410	16.80	20240118	3125	-9.92	20240215	2105	33.73	20230726	4.04	N	208140	100	32 억	1464464	N	N	0	N	N
77	20240216	130822	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2845	20	2	0.71	719793870	256579	10.78	2825	2860	2765	3670	1980	2825	2805.32	4.48	12007	3255	3040	2910	2695	2565	2975	2630	33	845	100	2030	5	1	32684246	930	6.05	1.00	12	0.79	470.00	2849.00	3125	20240215	-8.96	2105	20230726	35.15	3125	-8.96	20240215	2410	18.05	20240118	3125	-8.96	20240215	2105	35.15	20230726	4.04	N	208140	100	32 억	1464464	N	N	0	N	N
78	20240216	120825	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2825	0	3	0.00	593349790	212129	8.91	2825	2845	2765	3670	1980	2825	2797.06	4.48	24850	3255	3040	2910	2695	2565	2975	2630	33	845	100	2030	5	1	32684246	923	6.01	0.99	12	0.65	470.00	2849.00	3125	20240215	-9.60	2105	20230726	34.20	3125	-9.60	20240215	2410	17.22	20240118	3125	-9.60	20240215	2105	34.20	20230726	4.04	N	208140	100	32 억	1464464	N	N	0	N	N
79	20240216	110831	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2800	-25	5	-0.88	545383010	195029	8.20	2825	2845	2765	3670	1980	2825	2796.36	4.48	24204	3255	3040	2910	2695	2565	2975	2630	33	845	100	2030	5	1	32684246	915	5.96	0.98	12	0.60	470.00	2849.00	3125	20240215	-10.40	2105	20230726	33.02	3125	-10.40	20240215	2410	16.18	20240118	3125	-10.40	20240215	2105	33.02	20230726	4.04	N	208140	100	32 억	1464464	N	N	0	N	N
80	20240216	100825	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2800	-25	5	-0.88	455669195	162880	6.84	2825	2845	2765	3670	1980	2825	2797.51	4.48	19843	3255	3040	2910	2695	2565	2975	2630	33	845	100	2030	5	1	32684246	915	5.96	0.98	12	0.50	470.00	2849.00	3125	20240215	-10.40	2105	20230726	33.02	3125	-10.40	20240215	2410	16.18	20240118	3125	-10.40	20240215	2105	33.02	20230726	4.04	N	208140	100	32 억	1464464	N	N	0	N	N
81	20240216	090819	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2810	-15	5	-0.53	185759915	66106	2.78	2825	2845	2785	3670	1980	2825	2809.94	4.48	13154	3255	3040	2910	2695	2565	2975	2630	33	845	100	2030	5	1	32684246	918	5.98	0.99	12	0.20	470.00	2849.00	3125	20240215	-10.08	2105	20230726	33.49	3125	-10.08	20240215	2410	16.60	20240118	3125	-10.08	20240215	2105	33.49	20230726	4.04	N	208140	100	32 억	1464464	N	N	0	N	N
82	20240215	160817	55	50.00	KOSDAQ	신고가	음식.담배	N	N	N	Y	50	N	2825	80	2	2.91	6999233230	2369509	568.23	2845	3125	2780	3565	1925	2745	2954.04	3.91	188266	2795	2770	2735	2710	2675	2782	2722	33	820	100	1970	5	1	32684246	923	6.01	0.99	12	7.25	470.00	2849.00	3125	20240215	-9.60	2105	20230726	34.20	3125	-9.60	20240215	2410	17.22	20240118	3125	-9.60	20240215	2105	34.20	20230726	4.14	N	208140	100	32 억	1277264	N	N	0	N	N
83	20240215	150823	55	50.00	KOSDAQ	신고가	음식.담배	N	N	N	Y	50	N	2855	110	2	4.01	6829314225	2309539	553.85	2845	3125	2780	3565	1925	2745	2957.00	3.91	190208	2795	2770	2735	2710	2675	2782	2722	33	820	100	1970	5	1	32684246	933	6.07	1.00	12	7.07	470.00	2849.00	3125	20240215	-8.64	2105	20230726	35.63	3125	-8.64	20240215	2410	18.46	20240118	3125	-8.64	20240215	2105	35.63	20230726	4.14	N	208140	100	32 억	1277264	N	N	0	N	N
84	20240215	140818	55	50.00	KOSDAQ	신고가	음식.담배	N	N	N	Y	50	N	2865	120	2	4.37	6610108135	2232548	535.38	2845	3125	2780	3565	1925	2745	2960.79	3.91	207422	2795	2770	2735	2710	2675	2782	2722	33	820	100	1970	5	1	32684246	936	6.10	1.01	12	6.83	470.00	2849.00	3125	20240215	-8.32	2105	20230726	36.10	3125	-8.32	20240215	2410	18.88	20240118	3125	-8.32	20240215	2105	36.10	20230726	4.14	N	208140	100	32 억	1277264	N	N	0	N	N
85	20240215	130802	55	50.00	KOSDAQ	신고가	음식.담배	N	N	N	Y	50	N	2860	115	2	4.19	6529703700	2204425	528.64	2845	3125	2780	3565	1925	2745	2962.09	3.91	214192	2795	2770	2735	2710	2675	2782	2722	33	820	100	1970	5	1	32684246	935	6.09	1.00	12	6.74	470.00	2849.00	3125	20240215	-8.48	2105	20230726	35.87	3125	-8.48	20240215	2410	18.67	20240118	3125	-8.48	20240215	2105	35.87	20230726	4.14	N	208140	100	32 억	1277264	N	N	0	N	N
86	20240215	120818	55	50.00	KOSDAQ	신고가	음식.담배	N	N	N	Y	50	N	2895	150	2	5.46	6283539035	2118396	508.01	2845	3125	2780	3565	1925	2745	2966.18	3.91	224433	2795	2770	2735	2710	2675	2782	2722	33	820	100	1970	5	1	32684246	946	6.16	1.02	12	6.48	470.00	2849.00	3125	20240215	-7.36	2105	20230726	37.53	3125	-7.36	20240215	2410	20.12	20240118	3125	-7.36	20240215	2105	37.53	20230726	4.14	N	208140	100	32 억	1277264	N	N	0	N	N
87	20240215	110813	55	50.00	KOSDAQ	신고가	음식.담배	N	N	N	Y	50	N	2890	145	2	5.28	6107788750	2057679	493.45	2845	3125	2780	3565	1925	2745	2968.29	3.91	232518	2795	2770	2735	2710	2675	2782	2722	33	820	100	1970	5	1	32684246	945	6.15	1.01	12	6.30	470.00	2849.00	3125	20240215	-7.52	2105	20230726	37.29	3125	-7.52	20240215	2410	19.92	20240118	3125	-7.52	20240215	2105	37.29	20230726	4.14	N	208140	100	32 억	1277264	N	N	0	N	N
88	20240215	100813	55	50.00	KOSDAQ	신고가	음식.담배	N	N	N	Y	50	N	2955	210	2	7.65	5576049435	1876340	449.96	2845	3125	2780	3565	1925	2745	2971.77	3.91	210013	2795	2770	2735	2710	2675	2782	2722	33	820	100	1970	5	1	32684246	966	6.29	1.04	12	5.74	470.00	2849.00	3125	20240215	-5.44	2105	20230726	40.38	3125	-5.44	20240215	2410	22.61	20240118	3125	-5.44	20240215	2105	40.38	20230726	4.14	N	208140	100	32 억	1277264	N	N	0	N	N
89	20240215	090815	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2860	115	2	4.19	746864670	261669	62.75	2845	2950	2780	3565	1925	2745	2854.23	3.91	-30891	2795	2770	2735	2710	2675	2782	2722	33	820	100	1970	5	1	32684246	935	6.09	1.00	12	0.80	470.00	2849.00	3120	20231123	-8.33	2105	20230726	35.87	2950	-3.05	20240215	2410	18.67	20240118	3120	-8.33	20231123	2105	35.87	20230726	4.14	N	208140	100	32 억	1277264	N	N	0	N	N
90	20240214	160809	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2745	35	2	1.29	734654350	268456	44.38	2700	2760	2700	3520	1900	2710	2736.59	4.06	-48181	2850	2780	2685	2615	2520	2815	2650	33	810	100	1950	5	1	32684246	897	5.84	0.96	12	0.82	470.00	2849.00	3120	20231123	-12.02	2105	20230726	30.40	2815	-2.49	20240102	2410	13.90	20240118	3120	-12.02	20231123	2105	30.40	20230726	4.20	N	208140	100	32 억	1326108	N	N	0	N	N
91	20240214	150811	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2745	35	2	1.29	717627925	262255	43.36	2700	2760	2700	3520	1900	2710	2736.37	4.06	-46973	2850	2780	2685	2615	2520	2815	2650	33	810	100	1950	5	1	32684246	897	5.84	0.96	12	0.80	470.00	2849.00	3120	20231123	-12.02	2105	20230726	30.40	2815	-2.49	20240102	2410	13.90	20240118	3120	-12.02	20231123	2105	30.40	20230726	4.20	N	208140	100	32 억	1326108	N	N	0	N	N
92	20240214	140806	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2745	35	2	1.29	656134085	239845	39.65	2700	2760	2700	3520	1900	2710	2735.66	4.06	-44414	2850	2780	2685	2615	2520	2815	2650	33	810	100	1950	5	1	32684246	897	5.84	0.96	12	0.73	470.00	2849.00	3120	20231123	-12.02	2105	20230726	30.40	2815	-2.49	20240102	2410	13.90	20240118	3120	-12.02	20231123	2105	30.40	20230726	4.20	N	208140	100	32 억	1326108	N	N	0	N	N
93	20240214	130809	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2745	35	2	1.29	616026855	225239	37.24	2700	2760	2700	3520	1900	2710	2734.99	4.06	-44767	2850	2780	2685	2615	2520	2815	2650	33	810	100	1950	5	1	32684246	897	5.84	0.96	12	0.69	470.00	2849.00	3120	20231123	-12.02	2105	20230726	30.40	2815	-2.49	20240102	2410	13.90	20240118	3120	-12.02	20231123	2105	30.40	20230726	4.20	N	208140	100	32 억	1326108	N	N	0	N	N
94	20240214	120803	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2735	25	2	0.92	465301610	170120	28.12	2700	2760	2700	3520	1900	2710	2735.14	4.06	-42992	2850	2780	2685	2615	2520	2815	2650	33	810	100	1950	5	1	32684246	894	5.82	0.96	12	0.52	470.00	2849.00	3120	20231123	-12.34	2105	20230726	29.93	2815	-2.84	20240102	2410	13.49	20240118	3120	-12.34	20231123	2105	29.93	20230726	4.20	N	208140	100	32 억	1326108	N	N	0	N	N
95	20240214	110809	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2725	15	2	0.55	367453970	134274	22.20	2700	2760	2700	3520	1900	2710	2736.60	4.06	-35602	2850	2780	2685	2615	2520	2815	2650	33	810	100	1950	5	1	32684246	891	5.80	0.96	12	0.41	470.00	2849.00	3120	20231123	-12.66	2105	20230726	29.45	2815	-3.20	20240102	2410	13.07	20240118	3120	-12.66	20231123	2105	29.45	20230726	4.20	N	208140	100	32 억	1326108	N	N	0	N	N
96	20240214	090759	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2750	40	2	1.48	53461640	19649	3.25	2700	2755	2700	3520	1900	2710	2720.83	4.06	2942	2850	2780	2685	2615	2520	2815	2650	33	810	100	1950	5	1	32684246	899	5.85	0.97	12	0.06	470.00	2849.00	3120	20231123	-11.86	2105	20230726	30.64	2815	-2.31	20240102	2410	14.11	20240118	3120	-11.86	20231123	2105	30.64	20230726	4.20	N	208140	100	32 억	1326108	N	N	0	N	N
97	20240213	160759	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2710	155	2	6.07	1622648010	602118	697.55	2610	2755	2590	3320	1790	2555	2694.90	3.79	67379	2635	2595	2530	2490	2425	2615	2510	33	765	100	1830	5	1	32684246	886	5.77	0.95	12	1.84	470.00	2849.00	3120	20231123	-13.14	2105	20230726	28.74	2815	-3.73	20240102	2410	12.45	20240118	3120	-13.14	20231123	2105	28.74	20230726	4.20	N	208140	100	32 억	1240210	N	N	0	N	N
98	20240213	150756	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2725	170	2	6.65	1556949905	577914	669.51	2610	2755	2590	3320	1790	2555	2694.09	3.79	71687	2635	2595	2530	2490	2425	2615	2510	33	765	100	1830	5	1	32684246	891	5.80	0.96	12	1.77	470.00	2849.00	3120	20231123	-12.66	2105	20230726	29.45	2815	-3.20	20240102	2410	13.07	20240118	3120	-12.66	20231123	2105	29.45	20230726	4.20	N	208140	100	32 억	1240210	N	N	0	N	N
99	20240213	140805	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2735	180	2	7.05	1478164860	549027	636.04	2610	2755	2590	3320	1790	2555	2692.34	3.79	75425	2635	2595	2530	2490	2425	2615	2510	33	765	100	1830	5	1	32684246	894	5.82	0.96	12	1.68	470.00	2849.00	3120	20231123	-12.34	2105	20230726	29.93	2815	-2.84	20240102	2410	13.49	20240118	3120	-12.34	20231123	2105	29.93	20230726	4.20	N	208140	100	32 억	1240210	N	N	0	N	N
100	20240213	130755	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2745	190	2	7.44	1333248970	496017	574.63	2610	2755	2590	3320	1790	2555	2687.91	3.79	76239	2635	2595	2530	2490	2425	2615	2510	33	765	100	1830	5	1	32684246	897	5.84	0.96	12	1.52	470.00	2849.00	3120	20231123	-12.02	2105	20230726	30.40	2815	-2.49	20240102	2410	13.90	20240118	3120	-12.02	20231123	2105	30.40	20230726	4.20	N	208140	100	32 억	1240210	N	N	0	N	N
101	20240213	120805	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2730	175	2	6.85	1194622090	445188	515.75	2610	2755	2590	3320	1790	2555	2683.41	3.79	72936	2635	2595	2530	2490	2425	2615	2510	33	765	100	1830	5	1	32684246	892	5.81	0.96	12	1.36	470.00	2849.00	3120	20231123	-12.50	2105	20230726	29.69	2815	-3.02	20240102	2410	13.28	20240118	3120	-12.50	20231123	2105	29.69	20230726	4.20	N	208140	100	32 억	1240210	N	N	0	N	N
102	20240213	110821	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2690	135	2	5.28	708134010	266407	308.63	2610	2710	2590	3320	1790	2555	2658.09	3.79	37082	2635	2595	2530	2490	2425	2615	2510	33	765	100	1830	5	1	32684246	879	5.72	0.94	12	0.82	470.00	2849.00	3120	20231123	-13.78	2105	20230726	27.79	2815	-4.44	20240102	2410	11.62	20240118	3120	-13.78	20231123	2105	27.79	20230726	4.20	N	208140	100	32 억	1240210	N	N	0	N	N
103	20240213	100643	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2675	120	2	4.70	414555910	157284	182.21	2610	2680	2590	3320	1790	2555	2635.72	3.79	15897	2635	2595	2530	2490	2425	2615	2510	33	765	100	1830	5	1	32684246	874	5.69	0.94	12	0.48	470.00	2849.00	3120	20231123	-14.26	2105	20230726	27.08	2815	-4.97	20240102	2410	11.00	20240118	3120	-14.26	20231123	2105	27.08	20230726	4.20	N	208140	100	32 억	1240210	N	N	0	N	N

43 KiB Raw Blame History

43 KiB

Raw Blame History