KissMeData/194700/price/prices-20240201.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

45 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	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	160902	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	10200	50	2	0.49	626511000	61001	63.87	10150	10410	10040	13190	7110	10150	10270.51	4.63	-22027	10323	10236	10103	10016	9883	10280	10060	94	3040	500	7510	10	1	18754848	1913	9.03	1.06	12	0.33	1130.00	9657.00	13880	20231031	-26.51	7470	20230726	36.55	13230	-22.90	20240110	9970	2.31	20240228	13880	-26.51	20231031	7470	36.55	20230726	3.13	N	194700	500	93 억	868589	N	N	0	N	N
3	20240229	150904	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	10250	100	2	0.99	586154980	57052	59.73	10150	10410	10040	13190	7110	10150	10274.05	4.63	-21989	10323	10236	10103	10016	9883	10280	10060	94	3040	500	7510	10	1	18754848	1922	9.07	1.06	12	0.30	1130.00	9657.00	13880	20231031	-26.15	7470	20230726	37.22	13230	-22.52	20240110	9970	2.81	20240228	13880	-26.15	20231031	7470	37.22	20230726	3.13	N	194700	500	93 억	868589	N	N	0	N	N
4	20240229	140905	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	10320	170	2	1.67	518414640	50454	52.82	10150	10410	10040	13190	7110	10150	10275.00	4.63	-17474	10323	10236	10103	10016	9883	10280	10060	94	3040	500	7510	10	1	18754848	1936	9.13	1.07	12	0.27	1130.00	9657.00	13880	20231031	-25.65	7470	20230726	38.15	13230	-22.00	20240110	9970	3.51	20240228	13880	-25.65	20231031	7470	38.15	20230726	3.13	N	194700	500	93 억	868589	N	N	0	N	N
5	20240229	130902	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	10260	110	2	1.08	447636460	43587	45.64	10150	10410	10040	13190	7110	10150	10269.95	4.63	-12930	10323	10236	10103	10016	9883	10280	10060	94	3040	500	7510	10	1	18754848	1924	9.08	1.06	12	0.23	1130.00	9657.00	13880	20231031	-26.08	7470	20230726	37.35	13230	-22.45	20240110	9970	2.91	20240228	13880	-26.08	20231031	7470	37.35	20230726	3.13	N	194700	500	93 억	868589	N	N	0	N	N
6	20240229	120904	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	10320	170	2	1.67	356404580	34751	36.38	10150	10410	10040	13190	7110	10150	10255.95	4.63	-7991	10323	10236	10103	10016	9883	10280	10060	94	3040	500	7510	10	1	18754848	1936	9.13	1.07	12	0.19	1130.00	9657.00	13880	20231031	-25.65	7470	20230726	38.15	13230	-22.00	20240110	9970	3.51	20240228	13880	-25.65	20231031	7470	38.15	20230726	3.13	N	194700	500	93 억	868589	N	N	0	N	N
7	20240229	110905	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	10360	210	2	2.07	229802340	22510	23.57	10150	10380	10040	13190	7110	10150	10208.90	4.63	-1760	10323	10236	10103	10016	9883	10280	10060	94	3040	500	7510	10	1	18754848	1943	9.17	1.07	12	0.12	1130.00	9657.00	13880	20231031	-25.36	7470	20230726	38.69	13230	-21.69	20240110	9970	3.91	20240228	13880	-25.36	20231031	7470	38.69	20230726	3.13	N	194700	500	93 억	868589	N	N	0	N	N
8	20240229	100906	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	10200	50	2	0.49	98990270	9783	10.24	10150	10210	10040	13190	7110	10150	10118.60	4.63	416	10323	10236	10103	10016	9883	10280	10060	94	3040	500	7510	10	1	18754848	1913	9.03	1.06	12	0.05	1130.00	9657.00	13880	20231031	-26.51	7470	20230726	36.55	13230	-22.90	20240110	9970	2.31	20240228	13880	-26.51	20231031	7470	36.55	20230726	3.13	N	194700	500	93 억	868589	N	N	0	N	N
9	20240229	090903	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	10050	-100	5	-0.99	5611870	556	0.58	10150	10150	10040	13190	7110	10150	10093.29	4.63	-175	10323	10236	10103	10016	9883	10280	10060	94	3040	500	7510	10	1	18754848	1885	8.89	1.04	12	0.00	1130.00	9657.00	13880	20231031	-27.59	7470	20230726	34.54	13230	-24.04	20240110	9970	0.80	20240228	13880	-27.59	20231031	7470	34.54	20230726	3.13	N	194700	500	93 억	868589	N	N	0	N	N
10	20240228	160813	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	10150	130	2	1.30	595751110	59145	99.57	10030	10190	9970	13020	7020	10020	10072.72	4.64	-2076	10340	10180	10090	9930	9840	10135	9885	94	3000	500	7410	10	1	18754848	1904	8.98	1.05	12	0.32	1130.00	9657.00	13880	20231031	-26.87	7470	20230726	35.88	13230	-23.28	20240110	9970	1.81	20240228	13880	-26.87	20231031	7470	35.88	20230726	3.15	N	194700	500	93 억	870391	N	N	0	N	N
11	20240228	150813	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	10120	100	2	1.00	579915470	57583	96.94	10030	10190	9970	13020	7020	10020	10070.95	4.64	-1753	10340	10180	10090	9930	9840	10135	9885	94	3000	500	7410	10	1	18754848	1898	8.96	1.05	12	0.31	1130.00	9657.00	13880	20231031	-27.09	7470	20230726	35.48	13230	-23.51	20240110	9970	1.50	20240228	13880	-27.09	20231031	7470	35.48	20230726	3.15	N	194700	500	93 억	870391	N	N	0	N	N
12	20240228	140903	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	10150	130	2	1.30	534566670	53098	89.39	10030	10190	9970	13020	7020	10020	10067.55	4.64	-1740	10340	10180	10090	9930	9840	10135	9885	94	3000	500	7410	10	1	18754848	1904	8.98	1.05	12	0.28	1130.00	9657.00	13880	20231031	-26.87	7470	20230726	35.88	13230	-23.28	20240110	9970	1.81	20240228	13880	-26.87	20231031	7470	35.88	20230726	3.15	N	194700	500	93 억	870391	N	N	0	N	N
13	20240228	130902	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	10140	120	2	1.20	478179610	47548	80.05	10030	10190	9970	13020	7020	10020	10056.78	4.64	1980	10340	10180	10090	9930	9840	10135	9885	94	3000	500	7410	10	1	18754848	1902	8.97	1.05	12	0.25	1130.00	9657.00	13880	20231031	-26.95	7470	20230726	35.74	13230	-23.36	20240110	9970	1.71	20240228	13880	-26.95	20231031	7470	35.74	20230726	3.15	N	194700	500	93 억	870391	N	N	0	N	N
14	20240228	120906	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	10120	100	2	1.00	443260110	44094	74.23	10030	10190	9970	13020	7020	10020	10052.62	4.64	2973	10340	10180	10090	9930	9840	10135	9885	94	3000	500	7410	10	1	18754848	1898	8.96	1.05	12	0.24	1130.00	9657.00	13880	20231031	-27.09	7470	20230726	35.48	13230	-23.51	20240110	9970	1.50	20240228	13880	-27.09	20231031	7470	35.48	20230726	3.15	N	194700	500	93 억	870391	N	N	0	N	N
15	20240228	110831	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	10070	50	2	0.50	408659000	40666	68.46	10030	10190	9970	13020	7020	10020	10049.16	4.64	2745	10340	10180	10090	9930	9840	10135	9885	94	3000	500	7410	10	1	18754848	1889	8.91	1.04	12	0.22	1130.00	9657.00	13880	20231031	-27.45	7470	20230726	34.81	13230	-23.89	20240110	9970	1.00	20240228	13880	-27.45	20231031	7470	34.81	20230726	3.15	N	194700	500	93 억	870391	N	N	0	N	N
16	20240228	100901	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	10030	10	2	0.10	212546590	21223	35.73	10030	10080	9970	13020	7020	10020	10014.92	4.64	4588	10340	10180	10090	9930	9840	10135	9885	94	3000	500	7410	10	1	18754848	1881	8.88	1.04	12	0.11	1130.00	9657.00	13880	20231031	-27.74	7470	20230726	34.27	13230	-24.19	20240110	9970	0.60	20240228	13880	-27.74	20231031	7470	34.27	20230726	3.15	N	194700	500	93 억	870391	N	N	0	N	N
17	20240228	090906	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	10080	60	2	0.60	21181830	2111	3.55	10030	10080	10020	13020	7020	10020	10034.03	4.64	782	10340	10180	10090	9930	9840	10135	9885	94	3000	500	7410	10	1	18754848	1890	8.92	1.04	12	0.01	1130.00	9657.00	13880	20231031	-27.38	7470	20230726	34.94	13230	-23.81	20240110	10000	0.80	20240227	13880	-27.38	20231031	7470	34.94	20230726	3.15	N	194700	500	93 억	870391	N	N	0	N	N
18	20240227	160903	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	10020	-180	5	-1.76	586999540	58396	122.43	10200	10250	10000	13260	7140	10200	10052.05	4.76	-24632	10433	10316	10183	10066	9933	10375	10125	94	3060	500	7540	10	1	18754848	1879	8.87	1.04	12	0.31	1130.00	9657.00	13880	20231031	-27.81	7470	20230726	34.14	13230	-24.26	20240110	10000	0.20	20240227	13880	-27.81	20231031	7470	34.14	20230726	3.12	N	194700	500	93 억	892006	N	N	0	N	N
19	20240227	150903	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	10050	-150	5	-1.47	547776300	54485	114.23	10200	10250	10000	13260	7140	10200	10053.71	4.76	-23714	10433	10316	10183	10066	9933	10375	10125	94	3060	500	7540	10	1	18754848	1885	8.89	1.04	12	0.29	1130.00	9657.00	13880	20231031	-27.59	7470	20230726	34.54	13230	-24.04	20240110	10000	0.50	20240227	13880	-27.59	20231031	7470	34.54	20230726	3.12	N	194700	500	93 억	892006	N	N	0	N	N
20	20240227	140900	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	10080	-120	5	-1.18	499625710	49693	104.18	10200	10250	10000	13260	7140	10200	10054.25	4.76	-19866	10433	10316	10183	10066	9933	10375	10125	94	3060	500	7540	10	1	18754848	1890	8.92	1.04	12	0.26	1130.00	9657.00	13880	20231031	-27.38	7470	20230726	34.94	13230	-23.81	20240110	10000	0.80	20240227	13880	-27.38	20231031	7470	34.94	20230726	3.12	N	194700	500	93 억	892006	N	N	0	N	N
21	20240227	130822	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	10090	-110	5	-1.08	461517050	45910	96.25	10200	10250	10000	13260	7140	10200	10052.65	4.76	-18569	10433	10316	10183	10066	9933	10375	10125	94	3060	500	7540	10	1	18754848	1892	8.93	1.04	12	0.24	1130.00	9657.00	13880	20231031	-27.31	7470	20230726	35.07	13230	-23.73	20240110	10000	0.90	20240227	13880	-27.31	20231031	7470	35.07	20230726	3.12	N	194700	500	93 억	892006	N	N	0	N	N
22	20240227	120904	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	10070	-130	5	-1.27	452229470	44988	94.32	10200	10250	10000	13260	7140	10200	10052.22	4.76	-18637	10433	10316	10183	10066	9933	10375	10125	94	3060	500	7540	10	1	18754848	1889	8.91	1.04	12	0.24	1130.00	9657.00	13880	20231031	-27.45	7470	20230726	34.81	13230	-23.89	20240110	10000	0.70	20240227	13880	-27.45	20231031	7470	34.81	20230726	3.12	N	194700	500	93 억	892006	N	N	0	N	N
23	20240227	110903	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	10080	-120	5	-1.18	422753450	42058	88.18	10200	10250	10000	13260	7140	10200	10051.68	4.76	-17535	10433	10316	10183	10066	9933	10375	10125	94	3060	500	7540	10	1	18754848	1890	8.92	1.04	12	0.22	1130.00	9657.00	13880	20231031	-27.38	7470	20230726	34.94	13230	-23.81	20240110	10000	0.80	20240227	13880	-27.38	20231031	7470	34.94	20230726	3.12	N	194700	500	93 억	892006	N	N	0	N	N
24	20240227	100858	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	10020	-180	5	-1.76	341176290	33937	71.15	10200	10250	10000	13260	7140	10200	10053.22	4.76	-15530	10433	10316	10183	10066	9933	10375	10125	94	3060	500	7540	10	1	18754848	1879	8.87	1.04	12	0.18	1130.00	9657.00	13880	20231031	-27.81	7470	20230726	34.14	13230	-24.26	20240110	10000	0.20	20240227	13880	-27.81	20231031	7470	34.14	20230726	3.12	N	194700	500	93 억	892006	N	N	0	N	N
25	20240227	090903	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	10100	-100	5	-0.98	36319510	3572	7.49	10200	10250	10100	13260	7140	10200	10167.84	4.76	-2672	10433	10316	10183	10066	9933	10375	10125	94	3060	500	7540	10	1	18754848	1894	8.94	1.05	12	0.02	1130.00	9657.00	13880	20231031	-27.23	7470	20230726	35.21	13230	-23.66	20240110	10030	0.70	20240223	13880	-27.23	20231031	7470	35.21	20230726	3.12	N	194700	500	93 억	892006	N	N	0	N	N
26	20240226	160858	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	10200	30	2	0.29	485722110	47680	43.20	10050	10300	10050	13220	7120	10170	10187.12	4.72	4549	10370	10270	10150	10050	9930	10210	9990	94	3050	500	7520	10	1	18754848	1913	9.03	1.06	12	0.25	1130.00	9657.00	13880	20231031	-26.51	7470	20230726	36.55	13230	-22.90	20240110	10030	1.69	20240223	13880	-26.51	20231031	7470	36.55	20230726	3.02	N	194700	500	93 억	885169	N	N	0	N	N
27	20240226	150853	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	10150	-20	5	-0.20	453794500	44544	40.36	10050	10300	10050	13220	7120	10170	10187.56	4.72	4051	10370	10270	10150	10050	9930	10210	9990	94	3050	500	7520	10	1	18754848	1904	8.98	1.05	12	0.24	1130.00	9657.00	13880	20231031	-26.87	7470	20230726	35.88	13230	-23.28	20240110	10030	1.20	20240223	13880	-26.87	20231031	7470	35.88	20230726	3.02	N	194700	500	93 억	885169	N	N	0	N	N
28	20240226	140857	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	10230	60	2	0.59	311420330	30529	27.66	10050	10300	10050	13220	7120	10170	10200.80	4.72	-112	10370	10270	10150	10050	9930	10210	9990	94	3050	500	7520	10	1	18754848	1919	9.05	1.06	12	0.16	1130.00	9657.00	13880	20231031	-26.30	7470	20230726	36.95	13230	-22.68	20240110	10030	1.99	20240223	13880	-26.30	20231031	7470	36.95	20230726	3.02	N	194700	500	93 억	885169	N	N	0	N	N
29	20240226	130851	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	10260	90	2	0.88	287090680	28153	25.51	10050	10300	10050	13220	7120	10170	10197.52	4.72	303	10370	10270	10150	10050	9930	10210	9990	94	3050	500	7520	10	1	18754848	1924	9.08	1.06	12	0.15	1130.00	9657.00	13880	20231031	-26.08	7470	20230726	37.35	13230	-22.45	20240110	10030	2.29	20240223	13880	-26.08	20231031	7470	37.35	20230726	3.02	N	194700	500	93 억	885169	N	N	0	N	N
30	20240226	120850	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	10240	70	2	0.69	263258460	25825	23.40	10050	10300	10050	13220	7120	10170	10193.94	4.72	-36	10370	10270	10150	10050	9930	10210	9990	94	3050	500	7520	10	1	18754848	1920	9.06	1.06	12	0.14	1130.00	9657.00	13880	20231031	-26.22	7470	20230726	37.08	13230	-22.60	20240110	10030	2.09	20240223	13880	-26.22	20231031	7470	37.08	20230726	3.02	N	194700	500	93 억	885169	N	N	0	N	N
31	20240226	110850	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	10200	30	2	0.29	233519970	22918	20.77	10050	10300	10050	13220	7120	10170	10189.37	4.72	694	10370	10270	10150	10050	9930	10210	9990	94	3050	500	7520	10	1	18754848	1913	9.03	1.06	12	0.12	1130.00	9657.00	13880	20231031	-26.51	7470	20230726	36.55	13230	-22.90	20240110	10030	1.69	20240223	13880	-26.51	20231031	7470	36.55	20230726	3.02	N	194700	500	93 억	885169	N	N	0	N	N
32	20240226	100847	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	10180	10	2	0.10	154763550	15184	13.76	10050	10300	10050	13220	7120	10170	10192.54	4.72	2738	10370	10270	10150	10050	9930	10210	9990	94	3050	500	7520	10	1	18754848	1909	9.01	1.05	12	0.08	1130.00	9657.00	13880	20231031	-26.66	7470	20230726	36.28	13230	-23.05	20240110	10030	1.50	20240223	13880	-26.66	20231031	7470	36.28	20230726	3.02	N	194700	500	93 억	885169	N	N	0	N	N
33	20240226	090846	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	10170	0	3	0.00	41357120	4101	3.72	10050	10190	10050	13220	7120	10170	10084.64	4.72	814	10370	10270	10150	10050	9930	10210	9990	94	3050	500	7520	10	1	18754848	1907	9.00	1.05	12	0.02	1130.00	9657.00	13880	20231031	-26.73	7470	20230726	36.14	13230	-23.13	20240110	10030	1.40	20240223	13880	-26.73	20231031	7470	36.14	20230726	3.02	N	194700	500	93 억	885169	N	N	0	N	N
34	20240223	160847	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	10170	-40	5	-0.39	1114308090	110349	136.90	10210	10250	10030	13270	7150	10210	10097.94	4.71	-2410	10363	10286	10223	10146	10083	10255	10115	94	3060	500	7550	10	1	18754848	1907	9.00	1.05	12	0.59	1130.00	9657.00	13880	20231031	-26.73	7470	20230726	36.14	13230	-23.13	20240110	10030	1.40	20240223	13880	-26.73	20231031	7470	36.14	20230726	3.01	N	194700	500	93 억	883385	N	N	0	N	N
35	20240223	150842	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	10130	-80	5	-0.78	1052890370	104289	129.38	10210	10250	10030	13270	7150	10210	10095.79	4.71	-3412	10363	10286	10223	10146	10083	10255	10115	94	3060	500	7550	10	1	18754848	1900	8.96	1.05	12	0.56	1130.00	9657.00	13880	20231031	-27.02	7470	20230726	35.61	13230	-23.43	20240110	10030	1.00	20240223	13880	-27.02	20231031	7470	35.61	20230726	3.01	N	194700	500	93 억	883385	N	N	0	N	N
36	20240223	140843	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	10110	-100	5	-0.98	943531480	93504	116.00	10210	10250	10030	13270	7150	10210	10090.70	4.71	-6324	10363	10286	10223	10146	10083	10255	10115	94	3060	500	7550	10	1	18754848	1896	8.95	1.05	12	0.50	1130.00	9657.00	13880	20231031	-27.16	7470	20230726	35.34	13230	-23.58	20240110	10030	0.80	20240223	13880	-27.16	20231031	7470	35.34	20230726	3.01	N	194700	500	93 억	883385	N	N	0	N	N
37	20240223	130840	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	10080	-130	5	-1.27	799072080	79207	98.26	10210	10250	10030	13270	7150	10210	10088.26	4.71	-8037	10363	10286	10223	10146	10083	10255	10115	94	3060	500	7550	10	1	18754848	1890	8.92	1.04	12	0.42	1130.00	9657.00	13880	20231031	-27.38	7470	20230726	34.94	13230	-23.81	20240110	10030	0.50	20240223	13880	-27.38	20231031	7470	34.94	20230726	3.01	N	194700	500	93 억	883385	N	N	0	N	N
38	20240223	120843	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	10050	-160	5	-1.57	595310700	58947	73.13	10210	10250	10050	13270	7150	10210	10098.91	4.71	-5819	10363	10286	10223	10146	10083	10255	10115	94	3060	500	7550	10	1	18754848	1885	8.89	1.04	12	0.31	1130.00	9657.00	13880	20231031	-27.59	7470	20230726	34.54	13230	-24.04	20240110	10050	0.00	20240223	13880	-27.59	20231031	7470	34.54	20230726	3.01	N	194700	500	93 억	883385	N	N	0	N	N
39	20240223	110834	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	10070	-140	5	-1.37	469385290	46433	57.60	10210	10250	10050	13270	7150	10210	10108.68	4.71	-2774	10363	10286	10223	10146	10083	10255	10115	94	3060	500	7550	10	1	18754848	1889	8.91	1.04	12	0.25	1130.00	9657.00	13880	20231031	-27.45	7470	20230726	34.81	13230	-23.89	20240110	10050	0.20	20240223	13880	-27.45	20231031	7470	34.81	20230726	3.01	N	194700	500	93 억	883385	N	N	0	N	N
40	20240223	100838	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	10060	-150	5	-1.47	342460620	33865	42.01	10210	10250	10050	13270	7150	10210	10112.26	4.71	-1256	10363	10286	10223	10146	10083	10255	10115	94	3060	500	7550	10	1	18754848	1887	8.90	1.04	12	0.18	1130.00	9657.00	13880	20231031	-27.52	7470	20230726	34.67	13230	-23.96	20240110	10050	0.10	20240223	13880	-27.52	20231031	7470	34.67	20230726	3.01	N	194700	500	93 억	883385	N	N	0	N	N
41	20240223	090840	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	10150	-60	5	-0.59	78142870	7704	9.56	10210	10250	10090	13270	7150	10210	10142.37	4.71	-73	10363	10286	10223	10146	10083	10255	10115	94	3060	500	7550	10	1	18754848	1904	8.98	1.05	12	0.04	1130.00	9657.00	13880	20231031	-26.87	7470	20230726	35.88	13230	-23.28	20240110	10090	0.59	20240223	13880	-26.87	20231031	7470	35.88	20230726	3.01	N	194700	500	93 억	883385	N	N	0	N	N
42	20240222	160828	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	10210	-20	5	-0.20	815420910	79896	125.61	10250	10300	10160	13290	7170	10230	10206.03	4.74	-23859	10430	10330	10240	10140	10050	10285	10095	94	3060	500	7570	10	1	18754848	1915	9.04	1.06	12	0.43	1130.00	9657.00	13880	20231031	-26.44	7470	20230726	36.68	13230	-22.83	20240110	10110	0.99	20240216	13880	-26.44	20231031	7470	36.68	20230726	2.95	N	194700	500	93 억	889675	N	N	1	N	N
43	20240222	150837	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	10190	-40	5	-0.39	757861830	74255	116.74	10250	10300	10160	13290	7170	10230	10206.21	4.74	-22743	10430	10330	10240	10140	10050	10285	10095	94	3060	500	7570	10	1	18754848	1911	9.02	1.06	12	0.40	1130.00	9657.00	13880	20231031	-26.59	7470	20230726	36.41	13230	-22.98	20240110	10110	0.79	20240216	13880	-26.59	20231031	7470	36.41	20230726	2.95	N	194700	500	93 억	889675	N	N	1	N	N
44	20240222	140835	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	10190	-40	5	-0.39	679685350	66578	104.67	10250	10300	10160	13290	7170	10230	10208.86	4.74	-18229	10430	10330	10240	10140	10050	10285	10095	94	3060	500	7570	10	1	18754848	1911	9.02	1.06	12	0.35	1130.00	9657.00	13880	20231031	-26.59	7470	20230726	36.41	13230	-22.98	20240110	10110	0.79	20240216	13880	-26.59	20231031	7470	36.41	20230726	2.95	N	194700	500	93 억	889675	N	N	1	N	N
45	20240222	130823	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	10220	-10	5	-0.10	592929320	58070	91.30	10250	10300	10160	13290	7170	10230	10210.60	4.74	-12079	10430	10330	10240	10140	10050	10285	10095	94	3060	500	7570	10	1	18754848	1917	9.04	1.06	12	0.31	1130.00	9657.00	13880	20231031	-26.37	7470	20230726	36.81	13230	-22.75	20240110	10110	1.09	20240216	13880	-26.37	20231031	7470	36.81	20230726	2.95	N	194700	500	93 억	889675	N	N	1	N	N
46	20240222	120833	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	10230	0	3	0.00	537299190	52624	82.74	10250	10300	10160	13290	7170	10230	10210.15	4.74	-7784	10430	10330	10240	10140	10050	10285	10095	94	3060	500	7570	10	1	18754848	1919	9.05	1.06	12	0.28	1130.00	9657.00	13880	20231031	-26.30	7470	20230726	36.95	13230	-22.68	20240110	10110	1.19	20240216	13880	-26.30	20231031	7470	36.95	20230726	2.95	N	194700	500	93 억	889675	N	N	1	N	N
47	20240222	110830	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	10230	0	3	0.00	391233300	38327	60.26	10250	10300	10160	13290	7170	10230	10207.77	4.74	-2213	10430	10330	10240	10140	10050	10285	10095	94	3060	500	7570	10	1	18754848	1919	9.05	1.06	12	0.20	1130.00	9657.00	13880	20231031	-26.30	7470	20230726	36.95	13230	-22.68	20240110	10110	1.19	20240216	13880	-26.30	20231031	7470	36.95	20230726	2.95	N	194700	500	93 억	889675	N	N	1	N	N
48	20240222	100822	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	10180	-50	5	-0.49	176914220	17354	27.28	10250	10300	10160	13290	7170	10230	10194.43	4.74	-5813	10430	10330	10240	10140	10050	10285	10095	94	3060	500	7570	10	1	18754848	1909	9.01	1.05	12	0.09	1130.00	9657.00	13880	20231031	-26.66	7470	20230726	36.28	13230	-23.05	20240110	10110	0.69	20240216	13880	-26.66	20231031	7470	36.28	20230726	2.95	N	194700	500	93 억	889675	N	N	1	N	N
49	20240222	090838	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	10240	10	2	0.10	12921530	1263	1.99	10250	10260	10200	13290	7170	10230	10230.82	4.74	-536	10430	10330	10240	10140	10050	10285	10095	94	3060	500	7570	10	1	18754848	1920	9.06	1.06	12	0.01	1130.00	9657.00	13880	20231031	-26.22	7470	20230726	37.08	13230	-22.60	20240110	10110	1.29	20240216	13880	-26.22	20231031	7470	37.08	20230726	2.95	N	194700	500	93 억	889675	N	N	1	N	N
50	20240221	160829	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	10230	-60	5	-0.58	649873720	63595	86.85	10340	10340	10150	13370	7210	10290	10218.93	4.92	-32553	10576	10432	10306	10162	10036	10370	10100	94	3080	500	7610	10	1	18754848	1919	9.05	1.06	12	0.34	1130.00	9657.00	13880	20231031	-26.30	7470	20230726	36.95	13230	-22.68	20240110	10110	1.19	20240216	13880	-26.30	20231031	7470	36.95	20230726	2.94	N	194700	500	93 억	922945	N	N	1	N	N
51	20240221	150822	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	10200	-90	5	-0.87	550742680	53909	73.62	10340	10340	10150	13370	7210	10290	10216.15	4.92	-26638	10576	10432	10306	10162	10036	10370	10100	94	3080	500	7610	10	1	18754848	1913	9.03	1.06	12	0.29	1130.00	9657.00	13880	20231031	-26.51	7470	20230726	36.55	13230	-22.90	20240110	10110	0.89	20240216	13880	-26.51	20231031	7470	36.55	20230726	2.94	N	194700	500	93 억	922945	N	N	0	N	N
52	20240221	140820	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	10220	-70	5	-0.68	439619540	43010	58.74	10340	10340	10150	13370	7210	10290	10221.33	4.92	-25679	10576	10432	10306	10162	10036	10370	10100	94	3080	500	7610	10	1	18754848	1917	9.04	1.06	12	0.23	1130.00	9657.00	13880	20231031	-26.37	7470	20230726	36.81	13230	-22.75	20240110	10110	1.09	20240216	13880	-26.37	20231031	7470	36.81	20230726	2.94	N	194700	500	93 억	922945	N	N	0	N	N
53	20240221	130821	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	10240	-50	5	-0.49	398887040	39029	53.30	10340	10340	10150	13370	7210	10290	10220.27	4.92	-24062	10576	10432	10306	10162	10036	10370	10100	94	3080	500	7610	10	1	18754848	1920	9.06	1.06	12	0.21	1130.00	9657.00	13880	20231031	-26.22	7470	20230726	37.08	13230	-22.60	20240110	10110	1.29	20240216	13880	-26.22	20231031	7470	37.08	20230726	2.94	N	194700	500	93 억	922945	N	N	0	N	N
54	20240221	120823	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	10220	-70	5	-0.68	240777990	23510	32.11	10340	10340	10200	13370	7210	10290	10241.51	4.92	-12648	10576	10432	10306	10162	10036	10370	10100	94	3080	500	7610	10	1	18754848	1917	9.04	1.06	12	0.13	1130.00	9657.00	13880	20231031	-26.37	7470	20230726	36.81	13230	-22.75	20240110	10110	1.09	20240216	13880	-26.37	20231031	7470	36.81	20230726	2.94	N	194700	500	93 억	922945	N	N	0	N	N
55	20240221	110829	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	10270	-20	5	-0.19	185570180	18114	24.74	10340	10340	10200	13370	7210	10290	10244.57	4.92	-8748	10576	10432	10306	10162	10036	10370	10100	94	3080	500	7610	10	1	18754848	1926	9.09	1.06	12	0.10	1130.00	9657.00	13880	20231031	-26.01	7470	20230726	37.48	13230	-22.37	20240110	10110	1.58	20240216	13880	-26.01	20231031	7470	37.48	20230726	2.94	N	194700	500	93 억	922945	N	N	0	N	N
56	20240221	100822	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	10240	-50	5	-0.49	104361020	10195	13.92	10340	10340	10200	13370	7210	10290	10236.49	4.92	-6200	10576	10432	10306	10162	10036	10370	10100	94	3080	500	7610	10	1	18754848	1920	9.06	1.06	12	0.05	1130.00	9657.00	13880	20231031	-26.22	7470	20230726	37.08	13230	-22.60	20240110	10110	1.29	20240216	13880	-26.22	20231031	7470	37.08	20230726	2.94	N	194700	500	93 억	922945	N	N	0	N	N
57	20240221	090820	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	10260	-30	5	-0.29	10325250	1003	1.37	10340	10340	10260	13370	7210	10290	10294.37	4.92	-802	10576	10432	10306	10162	10036	10370	10100	94	3080	500	7610	10	1	18754848	1924	9.08	1.06	12	0.01	1130.00	9657.00	13880	20231031	-26.08	7470	20230726	37.35	13230	-22.45	20240110	10110	1.48	20240216	13880	-26.08	20231031	7470	37.35	20230726	2.94	N	194700	500	93 억	922945	N	N	0	N	N
58	20240220	160814	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	10290	20	2	0.19	753439850	73166	138.01	10360	10450	10180	13350	7190	10270	10297.68	5.01	-11025	10476	10372	10306	10202	10136	10340	10170	94	3080	500	7590	10	1	18754848	1930	9.11	1.07	12	0.39	1130.00	9657.00	13880	20231031	-25.86	7470	20230726	37.75	13230	-22.22	20240110	10110	1.78	20240216	13880	-25.86	20231031	7470	37.75	20230726	2.93	N	194700	500	93 억	939196	N	N	928	N	N
59	20240220	150816	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	10300	30	2	0.29	710296120	68968	130.09	10360	10450	10180	13350	7190	10270	10298.92	5.01	-10474	10476	10372	10306	10202	10136	10340	10170	94	3080	500	7590	10	1	18754848	1932	9.12	1.07	12	0.37	1130.00	9657.00	13880	20231031	-25.79	7470	20230726	37.88	13230	-22.15	20240110	10110	1.88	20240216	13880	-25.79	20231031	7470	37.88	20230726	2.93	N	194700	500	93 억	939196	N	N	928	N	N
60	20240220	140813	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	10260	-10	5	-0.10	649233470	63026	118.88	10360	10450	10180	13350	7190	10270	10301.04	5.01	-10567	10476	10372	10306	10202	10136	10340	10170	94	3080	500	7590	10	1	18754848	1924	9.08	1.06	12	0.34	1130.00	9657.00	13880	20231031	-26.08	7470	20230726	37.35	13230	-22.45	20240110	10110	1.48	20240216	13880	-26.08	20231031	7470	37.35	20230726	2.93	N	194700	500	93 억	939196	N	N	928	N	N
61	20240220	130816	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	10360	90	2	0.88	437860500	42483	80.13	10360	10450	10180	13350	7190	10270	10306.72	5.01	-6680	10476	10372	10306	10202	10136	10340	10170	94	3080	500	7590	10	1	18754848	1943	9.17	1.07	12	0.23	1130.00	9657.00	13880	20231031	-25.36	7470	20230726	38.69	13230	-21.69	20240110	10110	2.47	20240216	13880	-25.36	20231031	7470	38.69	20230726	2.93	N	194700	500	93 억	939196	N	N	928	N	N
62	20240220	120811	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	10320	50	2	0.49	419210030	40677	76.73	10360	10450	10180	13350	7190	10270	10305.82	5.01	-5410	10476	10372	10306	10202	10136	10340	10170	94	3080	500	7590	10	1	18754848	1936	9.13	1.07	12	0.22	1130.00	9657.00	13880	20231031	-25.65	7470	20230726	38.15	13230	-22.00	20240110	10110	2.08	20240216	13880	-25.65	20231031	7470	38.15	20230726	2.93	N	194700	500	93 억	939196	N	N	928	N	N
63	20240220	110813	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	10340	70	2	0.68	333918210	32450	61.21	10360	10450	10180	13350	7190	10270	10290.24	5.01	-9348	10476	10372	10306	10202	10136	10340	10170	94	3080	500	7590	10	1	18754848	1939	9.15	1.07	12	0.17	1130.00	9657.00	13880	20231031	-25.50	7470	20230726	38.42	13230	-21.84	20240110	10110	2.27	20240216	13880	-25.50	20231031	7470	38.42	20230726	2.93	N	194700	500	93 억	939196	N	N	928	N	N
64	20240220	100804	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	10300	30	2	0.29	204758290	20001	37.73	10360	10360	10180	13350	7190	10270	10237.40	5.01	-4791	10476	10372	10306	10202	10136	10340	10170	94	3080	500	7590	10	1	18754848	1932	9.12	1.07	12	0.11	1130.00	9657.00	13880	20231031	-25.79	7470	20230726	37.88	13230	-22.15	20240110	10110	1.88	20240216	13880	-25.79	20231031	7470	37.88	20230726	2.93	N	194700	500	93 억	939196	N	N	928	N	N
65	20240220	090820	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	10340	70	2	0.68	21422660	2081	3.93	10360	10360	10240	13350	7190	10270	10294.41	5.01	-1461	10476	10372	10306	10202	10136	10340	10170	94	3080	500	7590	10	1	18754848	1939	9.15	1.07	12	0.01	1130.00	9657.00	13880	20231031	-25.50	7470	20230726	38.42	13230	-21.84	20240110	10110	2.27	20240216	13880	-25.50	20231031	7470	38.42	20230726	2.93	N	194700	500	93 억	939196	N	N	928	N	N
66	20240219	160814	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	10270	-80	5	-0.77	546591070	53008	41.37	10350	10410	10240	13450	7250	10350	10311.48	5.11	-21101	10723	10536	10323	10136	9923	10430	10030	94	3100	500	7650	10	1	18754848	1926	9.09	1.06	12	0.28	1130.00	9657.00	13880	20231031	-26.01	7470	20230726	37.48	13230	-22.37	20240110	10110	1.58	20240216	13880	-26.01	20231031	7470	37.48	20230726	2.99	N	194700	500	93 억	957931	N	N	928	N	N
67	20240219	150819	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	10300	-50	5	-0.48	514353720	49870	38.92	10350	10410	10240	13450	7250	10350	10313.89	5.11	-21391	10723	10536	10323	10136	9923	10430	10030	94	3100	500	7650	10	1	18754848	1932	9.12	1.07	12	0.27	1130.00	9657.00	13880	20231031	-25.79	7470	20230726	37.88	13230	-22.15	20240110	10110	1.88	20240216	13880	-25.79	20231031	7470	37.88	20230726	2.99	N	194700	500	93 억	957931	N	N	0	N	N
68	20240219	140819	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	10290	-60	5	-0.58	426213320	41276	32.22	10350	10410	10250	13450	7250	10350	10325.94	5.11	-19305	10723	10536	10323	10136	9923	10430	10030	94	3100	500	7650	10	1	18754848	1930	9.11	1.07	12	0.22	1130.00	9657.00	13880	20231031	-25.86	7470	20230726	37.75	13230	-22.22	20240110	10110	1.78	20240216	13880	-25.86	20231031	7470	37.75	20230726	2.99	N	194700	500	93 억	957931	N	N	0	N	N
69	20240219	130818	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	10280	-70	5	-0.68	374582810	36250	28.29	10350	10410	10280	13450	7250	10350	10333.32	5.11	-18508	10723	10536	10323	10136	9923	10430	10030	94	3100	500	7650	10	1	18754848	1928	9.10	1.06	12	0.19	1130.00	9657.00	13880	20231031	-25.94	7470	20230726	37.62	13230	-22.30	20240110	10110	1.68	20240216	13880	-25.94	20231031	7470	37.62	20230726	2.99	N	194700	500	93 억	957931	N	N	0	N	N
70	20240219	120817	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	10300	-50	5	-0.48	257523820	24899	19.43	10350	10410	10290	13450	7250	10350	10342.74	5.11	-10571	10723	10536	10323	10136	9923	10430	10030	94	3100	500	7650	10	1	18754848	1932	9.12	1.07	12	0.13	1130.00	9657.00	13880	20231031	-25.79	7470	20230726	37.88	13230	-22.15	20240110	10110	1.88	20240216	13880	-25.79	20231031	7470	37.88	20230726	2.99	N	194700	500	93 억	957931	N	N	0	N	N
71	20240219	110815	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	10360	10	2	0.10	147389700	14226	11.10	10350	10410	10300	13450	7250	10350	10360.59	5.11	-6401	10723	10536	10323	10136	9923	10430	10030	94	3100	500	7650	10	1	18754848	1943	9.17	1.07	12	0.08	1130.00	9657.00	13880	20231031	-25.36	7470	20230726	38.69	13230	-21.69	20240110	10110	2.47	20240216	13880	-25.36	20231031	7470	38.69	20230726	2.99	N	194700	500	93 억	957931	N	N	0	N	N
72	20240219	100810	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	10380	30	2	0.29	69451590	6699	5.23	10350	10410	10300	13450	7250	10350	10367.46	5.11	-1371	10723	10536	10323	10136	9923	10430	10030	94	3100	500	7650	10	1	18754848	1947	9.19	1.07	12	0.04	1130.00	9657.00	13880	20231031	-25.22	7470	20230726	38.96	13230	-21.54	20240110	10110	2.67	20240216	13880	-25.22	20231031	7470	38.96	20230726	2.99	N	194700	500	93 억	957931	N	N	0	N	N
73	20240219	090811	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	10380	30	2	0.29	9252680	896	0.70	10350	10380	10300	13450	7250	10350	10326.65	5.11	-626	10723	10536	10323	10136	9923	10430	10030	94	3100	500	7650	10	1	18754848	1947	9.19	1.07	12	0.00	1130.00	9657.00	13880	20231031	-25.22	7470	20230726	38.96	13230	-21.54	20240110	10110	2.67	20240216	13880	-25.22	20231031	7470	38.96	20230726	2.99	N	194700	500	93 억	957931	N	N	0	N	N
74	20240216	160807	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	10350	-60	5	-0.58	1314027010	127561	85.87	10420	10510	10110	13530	7290	10410	10301.16	5.18	-14197	10990	10700	10480	10190	9970	10590	10080	94	3120	500	7700	10	1	18754848	1941	9.16	1.07	12	0.68	1130.00	9657.00	13880	20231031	-25.43	7470	20230726	38.55	13230	-21.77	20240110	10110	2.37	20240216	13880	-25.43	20231031	7470	38.55	20230726	3.00	N	194700	500	93 억	971334	N	N	0	N	N
75	20240216	150814	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	10400	-10	5	-0.10	1277088710	124004	83.48	10420	10510	10110	13530	7290	10410	10298.76	5.18	-13968	10990	10700	10480	10190	9970	10590	10080	94	3120	500	7700	10	1	18754848	1951	9.20	1.08	12	0.66	1130.00	9657.00	13880	20231031	-25.07	7470	20230726	39.22	13230	-21.39	20240110	10110	2.87	20240216	13880	-25.07	20231031	7470	39.22	20230726	3.00	N	194700	500	93 억	971334	N	N	0	N	N
76	20240216	140816	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	10430	20	2	0.19	1158707360	112621	75.82	10420	10510	10110	13530	7290	10410	10288.55	5.18	-9115	10990	10700	10480	10190	9970	10590	10080	94	3120	500	7700	10	1	18754848	1956	9.23	1.08	12	0.60	1130.00	9657.00	13880	20231031	-24.86	7470	20230726	39.63	13230	-21.16	20240110	10110	3.17	20240216	13880	-24.86	20231031	7470	39.63	20230726	3.00	N	194700	500	93 억	971334	N	N	0	N	N
77	20240216	130808	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	10450	40	2	0.38	1062278190	103390	69.60	10420	10510	10110	13530	7290	10410	10274.47	5.18	-7659	10990	10700	10480	10190	9970	10590	10080	94	3120	500	7700	10	1	18754848	1960	9.25	1.08	12	0.55	1130.00	9657.00	13880	20231031	-24.71	7470	20230726	39.89	13230	-21.01	20240110	10110	3.36	20240216	13880	-24.71	20231031	7470	39.89	20230726	3.00	N	194700	500	93 억	971334	N	N	0	N	N
78	20240216	120811	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	10360	-50	5	-0.48	999510550	97373	65.55	10420	10510	10110	13530	7290	10410	10264.75	5.18	-8402	10990	10700	10480	10190	9970	10590	10080	94	3120	500	7700	10	1	18754848	1943	9.17	1.07	12	0.52	1130.00	9657.00	13880	20231031	-25.36	7470	20230726	38.69	13230	-21.69	20240110	10110	2.47	20240216	13880	-25.36	20231031	7470	38.69	20230726	3.00	N	194700	500	93 억	971334	N	N	0	N	N
79	20240216	110819	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	10410	0	3	0.00	906252870	88354	59.48	10420	10510	10110	13530	7290	10410	10257.06	5.18	-9145	10990	10700	10480	10190	9970	10590	10080	94	3120	500	7700	10	1	18754848	1952	9.21	1.08	12	0.47	1130.00	9657.00	13880	20231031	-25.00	7470	20230726	39.36	13230	-21.32	20240110	10110	2.97	20240216	13880	-25.00	20231031	7470	39.36	20230726	3.00	N	194700	500	93 억	971334	N	N	0	N	N
80	20240216	100812	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	10320	-90	5	-0.86	783891420	76570	51.55	10420	10510	10110	13530	7290	10410	10237.57	5.18	-14262	10990	10700	10480	10190	9970	10590	10080	94	3120	500	7700	10	1	18754848	1936	9.13	1.07	12	0.41	1130.00	9657.00	13880	20231031	-25.65	7470	20230726	38.15	13230	-22.00	20240110	10110	2.08	20240216	13880	-25.65	20231031	7470	38.15	20230726	3.00	N	194700	500	93 억	971334	N	N	0	N	N
81	20240216	090805	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	10320	-90	5	-0.86	140510260	13611	9.16	10420	10510	10270	13530	7290	10410	10323.25	5.18	529	10990	10700	10480	10190	9970	10590	10080	94	3120	500	7700	10	1	18754848	1936	9.13	1.07	12	0.07	1130.00	9657.00	13880	20231031	-25.65	7470	20230726	38.15	13230	-22.00	20240110	10150	1.67	20240201	13880	-25.65	20231031	7470	38.15	20230726	3.00	N	194700	500	93 억	971334	N	N	0	N	N
82	20240215	160804	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	10410	-160	5	-1.51	1550454700	147894	192.39	10570	10770	10260	13740	7400	10570	10483.70	5.15	4041	10936	10752	10466	10282	9996	10845	10375	94	3170	500	7820	10	1	18754848	1952	9.21	1.08	12	0.79	1130.00	9657.00	13880	20231031	-25.00	7470	20230726	39.36	13230	-21.32	20240110	10150	2.56	20240201	13880	-25.00	20231031	7470	39.36	20230726	2.89	N	194700	500	93 억	966617	N	N	0	N	N
83	20240215	150810	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	10430	-140	5	-1.32	1498493640	142899	185.90	10570	10770	10260	13740	7400	10570	10486.38	5.15	6607	10936	10752	10466	10282	9996	10845	10375	94	3170	500	7820	10	1	18754848	1956	9.23	1.08	12	0.76	1130.00	9657.00	13880	20231031	-24.86	7470	20230726	39.63	13230	-21.16	20240110	10150	2.76	20240201	13880	-24.86	20231031	7470	39.63	20230726	2.89	N	194700	500	93 억	966617	N	N	0	N	N
84	20240215	140805	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	10480	-90	5	-0.85	992878240	94106	122.42	10570	10770	10420	13740	7400	10570	10550.64	5.15	19667	10936	10752	10466	10282	9996	10845	10375	94	3170	500	7820	10	1	18754848	1966	9.27	1.09	12	0.50	1130.00	9657.00	13880	20231031	-24.50	7470	20230726	40.29	13230	-20.79	20240110	10150	3.25	20240201	13880	-24.50	20231031	7470	40.29	20230726	2.89	N	194700	500	93 억	966617	N	N	0	N	N
85	20240215	130750	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	10570	0	3	0.00	928388200	87980	114.45	10570	10770	10420	13740	7400	10570	10552.26	5.15	22519	10936	10752	10466	10282	9996	10845	10375	94	3170	500	7820	10	1	18754848	1982	9.35	1.09	12	0.47	1130.00	9657.00	13880	20231031	-23.85	7470	20230726	41.50	13230	-20.11	20240110	10150	4.14	20240201	13880	-23.85	20231031	7470	41.50	20230726	2.89	N	194700	500	93 억	966617	N	N	0	N	N
86	20240215	120805	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	10610	40	2	0.38	862915270	81766	106.37	10570	10770	10420	13740	7400	10570	10553.47	5.15	27363	10936	10752	10466	10282	9996	10845	10375	94	3170	500	7820	10	1	18754848	1990	9.39	1.10	12	0.44	1130.00	9657.00	13880	20231031	-23.56	7470	20230726	42.03	13230	-19.80	20240110	10150	4.53	20240201	13880	-23.56	20231031	7470	42.03	20230726	2.89	N	194700	500	93 억	966617	N	N	0	N	N
87	20240215	110800	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	10580	10	2	0.09	581303700	54843	71.35	10570	10770	10470	13740	7400	10570	10599.41	5.15	14803	10936	10752	10466	10282	9996	10845	10375	94	3170	500	7820	10	1	18754848	1984	9.36	1.10	12	0.29	1130.00	9657.00	13880	20231031	-23.78	7470	20230726	41.63	13230	-20.03	20240110	10150	4.24	20240201	13880	-23.78	20231031	7470	41.63	20230726	2.89	N	194700	500	93 억	966617	N	N	0	N	N
88	20240215	100800	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	10710	140	2	1.32	165681510	15512	20.18	10570	10770	10470	13740	7400	10570	10680.86	5.15	-1487	10936	10752	10466	10282	9996	10845	10375	94	3170	500	7820	10	1	18754848	2009	9.48	1.11	12	0.08	1130.00	9657.00	13880	20231031	-22.84	7470	20230726	43.37	13230	-19.05	20240110	10150	5.52	20240201	13880	-22.84	20231031	7470	43.37	20230726	2.89	N	194700	500	93 억	966617	N	N	0	N	N
89	20240215	090802	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	10570	0	3	0.00	8109140	768	1.00	10570	10570	10470	13740	7400	10570	10558.78	5.15	-713	10936	10752	10466	10282	9996	10845	10375	94	3170	500	7820	10	1	18754848	1982	9.35	1.09	12	0.00	1130.00	9657.00	13880	20231031	-23.85	7470	20230726	41.50	13230	-20.11	20240110	10150	4.14	20240201	13880	-23.85	20231031	7470	41.50	20230726	2.89	N	194700	500	93 억	966617	N	N	0	N	N
90	20240214	160757	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	10570	190	2	1.83	796132160	76735	37.34	10370	10650	10180	13490	7270	10380	10375.07	5.21	-10041	11146	10762	10566	10182	9986	10665	10085	94	3110	500	7680	10	1	18754848	1982	9.35	1.09	12	0.41	1130.00	9657.00	13880	20231031	-23.85	7470	20230726	41.50	13230	-20.11	20240110	10150	4.14	20240201	13880	-23.85	20231031	7470	41.50	20230726	2.88	N	194700	500	93 억	976353	N	N	0	N	N
91	20240214	150758	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	10570	190	2	1.83	769832320	74247	36.13	10370	10650	10180	13490	7270	10380	10368.49	5.21	-9575	11146	10762	10566	10182	9986	10665	10085	94	3110	500	7680	10	1	18754848	1982	9.35	1.09	12	0.40	1130.00	9657.00	13880	20231031	-23.85	7470	20230726	41.50	13230	-20.11	20240110	10150	4.14	20240201	13880	-23.85	20231031	7470	41.50	20230726	2.88	N	194700	500	93 억	976353	N	N	0	N	N
92	20240214	140754	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	10570	190	2	1.83	659607320	63827	31.06	10370	10570	10180	13490	7270	10380	10334.13	5.21	-10295	11146	10762	10566	10182	9986	10665	10085	94	3110	500	7680	10	1	18754848	1982	9.35	1.09	12	0.34	1130.00	9657.00	13880	20231031	-23.85	7470	20230726	41.50	13230	-20.11	20240110	10150	4.14	20240201	13880	-23.85	20231031	7470	41.50	20230726	2.88	N	194700	500	93 억	976353	N	N	0	N	N
93	20240214	130756	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	10470	90	2	0.87	588969270	57102	27.78	10370	10540	10180	13490	7270	10380	10314.07	5.21	-7571	11146	10762	10566	10182	9986	10665	10085	94	3110	500	7680	10	1	18754848	1964	9.27	1.08	12	0.30	1130.00	9657.00	13880	20231031	-24.57	7470	20230726	40.16	13230	-20.86	20240110	10150	3.15	20240201	13880	-24.57	20231031	7470	40.16	20230726	2.88	N	194700	500	93 억	976353	N	N	0	N	N
94	20240214	120750	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	10510	130	2	1.25	546814300	53075	25.82	10370	10540	10180	13490	7270	10380	10302.33	5.21	-6609	11146	10762	10566	10182	9986	10665	10085	94	3110	500	7680	10	1	18754848	1971	9.30	1.09	12	0.28	1130.00	9657.00	13880	20231031	-24.28	7470	20230726	40.70	13230	-20.56	20240110	10150	3.55	20240201	13880	-24.28	20231031	7470	40.70	20230726	2.88	N	194700	500	93 억	976353	N	N	0	N	N
95	20240214	110757	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	10450	70	2	0.67	465460710	45332	22.06	10370	10450	10180	13490	7270	10380	10267.24	5.21	-4615	11146	10762	10566	10182	9986	10665	10085	94	3110	500	7680	10	1	18754848	1960	9.25	1.08	12	0.24	1130.00	9657.00	13880	20231031	-24.71	7470	20230726	39.89	13230	-21.01	20240110	10150	2.96	20240201	13880	-24.71	20231031	7470	39.89	20230726	2.88	N	194700	500	93 억	976353	N	N	0	N	N
96	20240214	090747	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	10340	-40	5	-0.39	30960570	3000	1.46	10370	10370	10260	13490	7270	10380	10315.13	5.21	-1120	11146	10762	10566	10182	9986	10665	10085	94	3110	500	7680	10	1	18754848	1939	9.15	1.07	12	0.02	1130.00	9657.00	13880	20231031	-25.50	7470	20230726	38.42	13230	-21.84	20240110	10150	1.87	20240201	13880	-25.50	20231031	7470	38.42	20230726	2.88	N	194700	500	93 억	976353	N	N	0	N	N
97	20240213	160747	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	10380	-240	5	-2.26	2155997660	205166	327.29	10600	10950	10370	13800	7440	10620	10508.55	4.99	41022	10793	10706	10603	10516	10413	10655	10465	94	3180	500	7850	10	1	18754848	1947	9.19	1.07	12	1.09	1130.00	9657.00	13880	20231031	-25.22	7470	20230726	38.96	13230	-21.54	20240110	10150	2.27	20240201	13880	-25.22	20231031	7470	38.96	20230726	2.87	N	194700	500	93 억	935066	N	N	2	N	N
98	20240213	150744	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	10380	-240	5	-2.26	1972492430	187491	299.10	10600	10950	10370	13800	7440	10620	10520.46	4.99	41966	10793	10706	10603	10516	10413	10655	10465	94	3180	500	7850	10	1	18754848	1947	9.19	1.07	12	1.00	1130.00	9657.00	13880	20231031	-25.22	7470	20230726	38.96	13230	-21.54	20240110	10150	2.27	20240201	13880	-25.22	20231031	7470	38.96	20230726	2.87	N	194700	500	93 억	935066	N	N	2	N	N
99	20240213	140753	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	10510	-110	5	-1.04	962643430	90696	144.68	10600	10950	10510	13800	7440	10620	10613.96	4.99	3645	10793	10706	10603	10516	10413	10655	10465	94	3180	500	7850	10	1	18754848	1971	9.30	1.09	12	0.48	1130.00	9657.00	13880	20231031	-24.28	7470	20230726	40.70	13230	-20.56	20240110	10150	3.55	20240201	13880	-24.28	20231031	7470	40.70	20230726	2.87	N	194700	500	93 억	935066	N	N	2	N	N
100	20240213	130744	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	10610	-10	5	-0.09	816245690	76796	122.51	10600	10950	10530	13800	7440	10620	10628.75	4.99	5080	10793	10706	10603	10516	10413	10655	10465	94	3180	500	7850	10	1	18754848	1990	9.39	1.10	12	0.41	1130.00	9657.00	13880	20231031	-23.56	7470	20230726	42.03	13230	-19.80	20240110	10150	4.53	20240201	13880	-23.56	20231031	7470	42.03	20230726	2.87	N	194700	500	93 억	935066	N	N	2	N	N
101	20240213	120753	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	10610	-10	5	-0.09	754049730	70931	113.15	10600	10950	10530	13800	7440	10620	10630.75	4.99	5704	10793	10706	10603	10516	10413	10655	10465	94	3180	500	7850	10	1	18754848	1990	9.39	1.10	12	0.38	1130.00	9657.00	13880	20231031	-23.56	7470	20230726	42.03	13230	-19.80	20240110	10150	4.53	20240201	13880	-23.56	20231031	7470	42.03	20230726	2.87	N	194700	500	93 억	935066	N	N	2	N	N
102	20240213	110808	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	10590	-30	5	-0.28	645923070	60705	96.84	10600	10950	10540	13800	7440	10620	10640.36	4.99	10521	10793	10706	10603	10516	10413	10655	10465	94	3180	500	7850	10	1	18754848	1986	9.37	1.10	12	0.32	1130.00	9657.00	13880	20231031	-23.70	7470	20230726	41.77	13230	-19.95	20240110	10150	4.33	20240201	13880	-23.70	20231031	7470	41.77	20230726	2.87	N	194700	500	93 억	935066	N	N	2	N	N
103	20240213	100634	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	10610	-10	5	-0.09	416123980	39038	62.28	10600	10950	10570	13800	7440	10620	10659.46	4.99	11431	10793	10706	10603	10516	10413	10655	10465	94	3180	500	7850	10	1	18754848	1990	9.39	1.10	12	0.21	1130.00	9657.00	13880	20231031	-23.56	7470	20230726	42.03	13230	-19.80	20240110	10150	4.53	20240201	13880	-23.56	20231031	7470	42.03	20230726	2.87	N	194700	500	93 억	935066	N	N	2	N	N

45 KiB Raw Blame History

45 KiB

Raw Blame History