KissMeData/218150/price/prices-20240201.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240229	160930	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4545	-50	5	-1.09	574137030	124584	172.12	4565	4680	4540	5970	3220	4595	4608.46	1.92	-35724	4698	4646	4608	4556	4518	4627	4537	20	1375	100	2940	5	1	20415802	928	94.69	2.17	12	0.61	48.00	2097.00	8530	20230619	-46.72	3610	20230316	25.90	6860	-33.75	20240118	4345	4.60	20240102	8530	-46.72	20230619	3610	25.90	20230316	5.22	N	218150	100	20 억	392677	N	N	0	N	N
3	20240229	150934	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4555	-40	5	-0.87	527713615	114379	158.02	4565	4680	4540	5970	3220	4595	4613.73	1.92	-34689	4698	4646	4608	4556	4518	4627	4537	20	1375	100	2940	5	1	20415802	930	94.90	2.17	12	0.56	48.00	2097.00	8530	20230619	-46.60	3610	20230316	26.18	6860	-33.60	20240118	4345	4.83	20240102	8530	-46.60	20230619	3610	26.18	20230316	5.22	N	218150	100	20 억	392677	N	N	0	N	N
4	20240229	140936	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4580	-15	5	-0.33	444040590	96043	132.69	4565	4680	4565	5970	3220	4595	4623.35	1.92	-25817	4698	4646	4608	4556	4518	4627	4537	20	1375	100	2940	5	1	20415802	935	95.42	2.18	12	0.47	48.00	2097.00	8530	20230619	-46.31	3610	20230316	26.87	6860	-33.24	20240118	4345	5.41	20240102	8530	-46.31	20230619	3610	26.87	20230316	5.22	N	218150	100	20 억	392677	N	N	0	N	N
5	20240229	130932	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4580	-15	5	-0.33	418100210	90391	124.88	4565	4680	4565	5970	3220	4595	4625.46	1.92	-22561	4698	4646	4608	4556	4518	4627	4537	20	1375	100	2940	5	1	20415802	935	95.42	2.18	12	0.44	48.00	2097.00	8530	20230619	-46.31	3610	20230316	26.87	6860	-33.24	20240118	4345	5.41	20240102	8530	-46.31	20230619	3610	26.87	20230316	5.22	N	218150	100	20 억	392677	N	N	0	N	N
6	20240229	120933	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4610	15	2	0.33	337823365	72863	100.67	4565	4680	4565	5970	3220	4595	4636.42	1.92	-13818	4698	4646	4608	4556	4518	4627	4537	20	1375	100	2940	5	1	20415802	941	96.04	2.20	12	0.36	48.00	2097.00	8530	20230619	-45.96	3610	20230316	27.70	6860	-32.80	20240118	4345	6.10	20240102	8530	-45.96	20230619	3610	27.70	20230316	5.22	N	218150	100	20 억	392677	N	N	0	N	N
7	20240229	110935	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4600	5	2	0.11	308749840	66541	91.93	4565	4680	4565	5970	3220	4595	4639.99	1.92	-11372	4698	4646	4608	4556	4518	4627	4537	20	1375	100	2940	5	1	20415802	939	95.83	2.19	12	0.33	48.00	2097.00	8530	20230619	-46.07	3610	20230316	27.42	6860	-32.94	20240118	4345	5.87	20240102	8530	-46.07	20230619	3610	27.42	20230316	5.22	N	218150	100	20 억	392677	N	N	0	N	N
8	20240229	100936	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4640	45	2	0.98	274955965	59218	81.81	4565	4680	4565	5970	3220	4595	4643.11	1.92	-8077	4698	4646	4608	4556	4518	4627	4537	20	1375	100	2940	5	1	20415802	947	96.67	2.21	12	0.29	48.00	2097.00	8530	20230619	-45.60	3610	20230316	28.53	6860	-32.36	20240118	4345	6.79	20240102	8530	-45.60	20230619	3610	28.53	20230316	5.22	N	218150	100	20 억	392677	N	N	0	N	N
9	20240229	090934	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4600	5	2	0.11	28984545	6324	8.74	4565	4620	4565	5970	3220	4595	4583.26	1.92	743	4698	4646	4608	4556	4518	4627	4537	20	1375	100	2940	5	1	20415802	939	95.83	2.19	12	0.03	48.00	2097.00	8530	20230619	-46.07	3610	20230316	27.42	6860	-32.94	20240118	4345	5.87	20240102	8530	-46.07	20230619	3610	27.42	20230316	5.22	N	218150	100	20 억	392677	N	N	0	N	N
10	20240228	160840	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4595	-25	5	-0.54	313327625	67939	44.30	4600	4660	4570	6000	3235	4620	4611.95	1.92	732	4796	4707	4626	4537	4456	4667	4497	20	1380	100	2950	5	1	20415802	938	95.73	2.19	12	0.33	48.00	2097.00	8530	20230619	-46.13	3610	20230316	27.29	6860	-33.02	20240118	4345	5.75	20240102	8530	-46.13	20230619	3610	27.29	20230316	5.22	N	218150	100	20 억	391931	N	N	0	N	N
11	20240228	150840	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4605	-15	5	-0.32	272394690	59022	38.48	4600	4660	4570	6000	3235	4620	4615.13	1.92	-2959	4796	4707	4626	4537	4456	4667	4497	20	1380	100	2950	5	1	20415802	940	95.94	2.20	12	0.29	48.00	2097.00	8530	20230619	-46.01	3610	20230316	27.56	6860	-32.87	20240118	4345	5.98	20240102	8530	-46.01	20230619	3610	27.56	20230316	5.22	N	218150	100	20 억	391931	N	N	0	N	N
12	20240228	140933	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4625	5	2	0.11	216806165	46938	30.60	4600	4660	4570	6000	3235	4620	4618.99	1.92	-1837	4796	4707	4626	4537	4456	4667	4497	20	1380	100	2950	5	1	20415802	944	96.35	2.21	12	0.23	48.00	2097.00	8530	20230619	-45.78	3610	20230316	28.12	6860	-32.58	20240118	4345	6.44	20240102	8530	-45.78	20230619	3610	28.12	20230316	5.22	N	218150	100	20 억	391931	N	N	0	N	N
13	20240228	130933	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4620	0	3	0.00	197897440	42842	27.93	4600	4660	4570	6000	3235	4620	4619.24	1.92	-1966	4796	4707	4626	4537	4456	4667	4497	20	1380	100	2950	5	1	20415802	943	96.25	2.20	12	0.21	48.00	2097.00	8530	20230619	-45.84	3610	20230316	27.98	6860	-32.65	20240118	4345	6.33	20240102	8530	-45.84	20230619	3610	27.98	20230316	5.22	N	218150	100	20 억	391931	N	N	0	N	N
14	20240228	120936	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4625	5	2	0.11	152753725	33039	21.54	4600	4660	4570	6000	3235	4620	4623.44	1.92	-575	4796	4707	4626	4537	4456	4667	4497	20	1380	100	2950	5	1	20415802	944	96.35	2.21	12	0.16	48.00	2097.00	8530	20230619	-45.78	3610	20230316	28.12	6860	-32.58	20240118	4345	6.44	20240102	8530	-45.78	20230619	3610	28.12	20230316	5.22	N	218150	100	20 억	391931	N	N	0	N	N
15	20240228	110856	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4615	-5	5	-0.11	117111740	25309	16.50	4600	4660	4570	6000	3235	4620	4627.29	1.92	-4203	4796	4707	4626	4537	4456	4667	4497	20	1380	100	2950	5	1	20415802	942	96.15	2.20	12	0.12	48.00	2097.00	8530	20230619	-45.90	3610	20230316	27.84	6860	-32.73	20240118	4345	6.21	20240102	8530	-45.90	20230619	3610	27.84	20230316	5.22	N	218150	100	20 억	391931	N	N	0	N	N
16	20240228	100931	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4635	15	2	0.32	76213190	16468	10.74	4600	4660	4570	6000	3235	4620	4627.98	1.92	-1547	4796	4707	4626	4537	4456	4667	4497	20	1380	100	2950	5	1	20415802	946	96.56	2.21	12	0.08	48.00	2097.00	8530	20230619	-45.66	3610	20230316	28.39	6860	-32.43	20240118	4345	6.67	20240102	8530	-45.66	20230619	3610	28.39	20230316	5.22	N	218150	100	20 억	391931	N	N	0	N	N
17	20240228	090936	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4660	40	2	0.87	16434690	3562	2.32	4600	4660	4570	6000	3235	4620	4613.80	1.92	699	4796	4707	4626	4537	4456	4667	4497	20	1380	100	2950	5	1	20415802	951	97.08	2.22	12	0.02	48.00	2097.00	8530	20230619	-45.37	3610	20230316	29.09	6860	-32.07	20240118	4345	7.25	20240102	8530	-45.37	20230619	3610	29.09	20230316	5.22	N	218150	100	20 억	391931	N	N	0	N	N
18	20240227	160933	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4620	-100	5	-2.12	701737835	152253	173.40	4675	4715	4545	6130	3305	4720	4609.02	1.92	790	4846	4782	4726	4662	4606	4815	4695	20	1410	100	3020	5	1	20415802	943	96.25	2.20	12	0.75	48.00	2097.00	8530	20230619	-45.84	3610	20230316	27.98	6860	-32.65	20240118	4345	6.33	20240102	8530	-45.84	20230619	3610	27.98	20230316	5.23	N	218150	100	20 억	391139	N	N	0	N	N
19	20240227	150933	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4680	-40	5	-0.85	682202115	148038	168.60	4675	4715	4545	6130	3305	4720	4608.28	1.92	2670	4846	4782	4726	4662	4606	4815	4695	20	1410	100	3020	5	1	20415802	955	97.50	2.23	12	0.73	48.00	2097.00	8530	20230619	-45.13	3610	20230316	29.64	6860	-31.78	20240118	4345	7.71	20240102	8530	-45.13	20230619	3610	29.64	20230316	5.23	N	218150	100	20 억	391139	N	N	0	N	N
20	20240227	140930	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4600	-120	5	-2.54	586610275	127293	144.97	4675	4715	4545	6130	3305	4720	4608.34	1.92	3104	4846	4782	4726	4662	4606	4815	4695	20	1410	100	3020	5	1	20415802	939	95.83	2.19	12	0.62	48.00	2097.00	8530	20230619	-46.07	3610	20230316	27.42	6860	-32.94	20240118	4345	5.87	20240102	8530	-46.07	20230619	3610	27.42	20230316	5.23	N	218150	100	20 억	391139	N	N	0	N	N
21	20240227	130852	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4595	-125	5	-2.65	545535995	118342	134.78	4675	4715	4545	6130	3305	4720	4609.82	1.92	571	4846	4782	4726	4662	4606	4815	4695	20	1410	100	3020	5	1	20415802	938	95.73	2.19	12	0.58	48.00	2097.00	8530	20230619	-46.13	3610	20230316	27.29	6860	-33.02	20240118	4345	5.75	20240102	8530	-46.13	20230619	3610	27.29	20230316	5.23	N	218150	100	20 억	391139	N	N	0	N	N
22	20240227	120934	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4580	-140	5	-2.97	495853910	107497	122.43	4675	4715	4545	6130	3305	4720	4612.71	1.92	-4823	4846	4782	4726	4662	4606	4815	4695	20	1410	100	3020	5	1	20415802	935	95.42	2.18	12	0.53	48.00	2097.00	8530	20230619	-46.31	3610	20230316	26.87	6860	-33.24	20240118	4345	5.41	20240102	8530	-46.31	20230619	3610	26.87	20230316	5.23	N	218150	100	20 억	391139	N	N	0	N	N
23	20240227	110933	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4615	-105	5	-2.22	460512780	99809	113.67	4675	4715	4545	6130	3305	4720	4613.93	1.92	-2139	4846	4782	4726	4662	4606	4815	4695	20	1410	100	3020	5	1	20415802	942	96.15	2.20	12	0.49	48.00	2097.00	8530	20230619	-45.90	3610	20230316	27.84	6860	-32.73	20240118	4345	6.21	20240102	8530	-45.90	20230619	3610	27.84	20230316	5.23	N	218150	100	20 억	391139	N	N	0	N	N
24	20240227	100928	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4630	-90	5	-1.91	424569190	92019	104.80	4675	4715	4545	6130	3305	4720	4613.92	1.92	-5164	4846	4782	4726	4662	4606	4815	4695	20	1410	100	3020	5	1	20415802	945	96.46	2.21	12	0.45	48.00	2097.00	8530	20230619	-45.72	3610	20230316	28.25	6860	-32.51	20240118	4345	6.56	20240102	8530	-45.72	20230619	3610	28.25	20230316	5.23	N	218150	100	20 억	391139	N	N	0	N	N
25	20240227	090933	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4680	-40	5	-0.85	93871635	20093	22.88	4675	4715	4660	6130	3305	4720	4671.83	1.92	3326	4846	4782	4726	4662	4606	4815	4695	20	1410	100	3020	5	1	20415802	955	97.50	2.23	12	0.10	48.00	2097.00	8530	20230619	-45.13	3610	20230316	29.64	6860	-31.78	20240118	4345	7.71	20240102	8530	-45.13	20230619	3610	29.64	20230316	5.23	N	218150	100	20 억	391139	N	N	0	N	N
26	20240226	160928	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4720	15	2	0.32	405376655	85792	73.52	4705	4790	4670	6110	3295	4705	4725.12	1.91	306	4835	4770	4720	4655	4605	4745	4630	20	1405	100	3010	5	1	20415802	964	98.33	2.25	12	0.42	48.00	2097.00	8530	20230619	-44.67	3610	20230316	30.75	6860	-31.20	20240118	4345	8.63	20240102	8530	-44.67	20230619	3610	30.75	20230316	5.22	N	218150	100	20 억	390826	N	N	0	N	N
27	20240226	150923	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4715	10	2	0.21	372270005	78754	67.49	4705	4790	4670	6110	3295	4705	4727.00	1.91	180	4835	4770	4720	4655	4605	4745	4630	20	1405	100	3010	5	1	20415802	963	98.23	2.25	12	0.39	48.00	2097.00	8530	20230619	-44.72	3610	20230316	30.61	6860	-31.27	20240118	4345	8.52	20240102	8530	-44.72	20230619	3610	30.61	20230316	5.22	N	218150	100	20 억	390826	N	N	0	N	N
28	20240226	140927	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4760	55	2	1.17	298436355	63083	54.06	4705	4790	4670	6110	3295	4705	4730.85	1.91	2	4835	4770	4720	4655	4605	4745	4630	20	1405	100	3010	5	1	20415802	972	99.17	2.27	12	0.31	48.00	2097.00	8530	20230619	-44.20	3610	20230316	31.86	6860	-30.61	20240118	4345	9.55	20240102	8530	-44.20	20230619	3610	31.86	20230316	5.22	N	218150	100	20 억	390826	N	N	0	N	N
29	20240226	130920	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4775	70	2	1.49	254842410	53886	46.18	4705	4790	4670	6110	3295	4705	4729.29	1.91	383	4835	4770	4720	4655	4605	4745	4630	20	1405	100	3010	5	1	20415802	975	99.48	2.28	12	0.26	48.00	2097.00	8530	20230619	-44.02	3610	20230316	32.27	6860	-30.39	20240118	4345	9.90	20240102	8530	-44.02	20230619	3610	32.27	20230316	5.22	N	218150	100	20 억	390826	N	N	0	N	N
30	20240226	120919	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4750	45	2	0.96	193610440	41044	35.17	4705	4770	4670	6110	3295	4705	4717.14	1.91	2173	4835	4770	4720	4655	4605	4745	4630	20	1405	100	3010	5	1	20415802	970	98.96	2.27	12	0.20	48.00	2097.00	8530	20230619	-44.31	3610	20230316	31.58	6860	-30.76	20240118	4345	9.32	20240102	8530	-44.31	20230619	3610	31.58	20230316	5.22	N	218150	100	20 억	390826	N	N	0	N	N
31	20240226	110919	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4730	25	2	0.53	172027335	36492	31.27	4705	4770	4670	6110	3295	4705	4714.11	1.91	3262	4835	4770	4720	4655	4605	4745	4630	20	1405	100	3010	5	1	20415802	966	98.54	2.26	12	0.18	48.00	2097.00	8530	20230619	-44.55	3610	20230316	31.02	6860	-31.05	20240118	4345	8.86	20240102	8530	-44.55	20230619	3610	31.02	20230316	5.22	N	218150	100	20 억	390826	N	N	0	N	N
32	20240226	100916	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4740	35	2	0.74	135397310	28750	24.64	4705	4770	4670	6110	3295	4705	4709.47	1.91	1136	4835	4770	4720	4655	4605	4745	4630	20	1405	100	3010	5	1	20415802	968	98.75	2.26	12	0.14	48.00	2097.00	8530	20230619	-44.43	3610	20230316	31.30	6860	-30.90	20240118	4345	9.09	20240102	8530	-44.43	20230619	3610	31.30	20230316	5.22	N	218150	100	20 억	390826	N	N	0	N	N
33	20240226	090915	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4710	5	2	0.11	31650470	6736	5.77	4705	4720	4680	6110	3295	4705	4698.70	1.91	-1545	4835	4770	4720	4655	4605	4745	4630	20	1405	100	3010	5	1	20415802	962	98.12	2.25	12	0.03	48.00	2097.00	8530	20230619	-44.78	3610	20230316	30.47	6860	-31.34	20240118	4345	8.40	20240102	8530	-44.78	20230619	3610	30.47	20230316	5.22	N	218150	100	20 억	390826	N	N	0	N	N
34	20240223	160916	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4705	-70	5	-1.47	536103655	113702	138.93	4775	4785	4670	6200	3345	4775	4714.96	1.88	7225	4905	4840	4795	4730	4685	4817	4707	20	1425	100	3050	5	1	20415802	961	98.02	2.24	12	0.56	48.00	2097.00	8530	20230619	-44.84	3610	20230316	30.33	6860	-31.41	20240118	4345	8.29	20240102	8530	-44.84	20230619	3610	30.33	20230316	5.19	N	218150	100	20 억	383201	N	N	0	N	N
35	20240223	150910	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4715	-60	5	-1.26	511212290	108407	132.46	4775	4785	4670	6200	3345	4775	4715.65	1.88	6530	4905	4840	4795	4730	4685	4817	4707	20	1425	100	3050	5	1	20415802	963	98.23	2.25	12	0.53	48.00	2097.00	8530	20230619	-44.72	3610	20230316	30.61	6860	-31.27	20240118	4345	8.52	20240102	8530	-44.72	20230619	3610	30.61	20230316	5.19	N	218150	100	20 억	383201	N	N	0	N	N
36	20240223	140912	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4700	-75	5	-1.57	454603095	96364	117.74	4775	4785	4670	6200	3345	4775	4717.53	1.88	4419	4905	4840	4795	4730	4685	4817	4707	20	1425	100	3050	5	1	20415802	960	97.92	2.24	12	0.47	48.00	2097.00	8530	20230619	-44.90	3610	20230316	30.19	6860	-31.49	20240118	4345	8.17	20240102	8530	-44.90	20230619	3610	30.19	20230316	5.19	N	218150	100	20 억	383201	N	N	0	N	N
37	20240223	130909	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4705	-70	5	-1.47	390894210	82812	101.18	4775	4785	4670	6200	3345	4775	4720.23	1.88	2997	4905	4840	4795	4730	4685	4817	4707	20	1425	100	3050	5	1	20415802	961	98.02	2.24	12	0.41	48.00	2097.00	8530	20230619	-44.84	3610	20230316	30.33	6860	-31.41	20240118	4345	8.29	20240102	8530	-44.84	20230619	3610	30.33	20230316	5.19	N	218150	100	20 억	383201	N	N	0	N	N
38	20240223	120912	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4725	-50	5	-1.05	276469195	58478	71.45	4775	4785	4670	6200	3345	4775	4727.71	1.88	-4299	4905	4840	4795	4730	4685	4817	4707	20	1425	100	3050	5	1	20415802	965	98.44	2.25	12	0.29	48.00	2097.00	8530	20230619	-44.61	3610	20230316	30.89	6860	-31.12	20240118	4345	8.75	20240102	8530	-44.61	20230619	3610	30.89	20230316	5.19	N	218150	100	20 억	383201	N	N	0	N	N
39	20240223	110901	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4710	-65	5	-1.36	233869515	49434	60.40	4775	4785	4670	6200	3345	4775	4730.90	1.88	-4915	4905	4840	4795	4730	4685	4817	4707	20	1425	100	3050	5	1	20415802	962	98.12	2.25	12	0.24	48.00	2097.00	8530	20230619	-44.78	3610	20230316	30.47	6860	-31.34	20240118	4345	8.40	20240102	8530	-44.78	20230619	3610	30.47	20230316	5.19	N	218150	100	20 억	383201	N	N	0	N	N
40	20240223	100906	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4740	-35	5	-0.73	193565820	40893	49.97	4775	4785	4670	6200	3345	4775	4733.42	1.88	-7739	4905	4840	4795	4730	4685	4817	4707	20	1425	100	3050	5	1	20415802	968	98.75	2.26	12	0.20	48.00	2097.00	8530	20230619	-44.43	3610	20230316	31.30	6860	-30.90	20240118	4345	9.09	20240102	8530	-44.43	20230619	3610	31.30	20230316	5.19	N	218150	100	20 억	383201	N	N	0	N	N
41	20240223	090910	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4750	-25	5	-0.52	37740685	7922	9.68	4775	4785	4750	6200	3345	4775	4763.97	1.88	-2273	4905	4840	4795	4730	4685	4817	4707	20	1425	100	3050	5	1	20415802	970	98.96	2.27	12	0.04	48.00	2097.00	8530	20230619	-44.31	3610	20230316	31.58	6860	-30.76	20240118	4345	9.32	20240102	8530	-44.31	20230619	3610	31.58	20230316	5.19	N	218150	100	20 억	383201	N	N	0	N	N
42	20240222	160856	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4775	5	2	0.10	385980345	80855	44.26	4860	4860	4750	6200	3340	4770	4773.72	1.93	-10660	4963	4866	4818	4721	4673	4842	4697	20	1430	100	3050	5	1	20415802	975	99.48	2.28	12	0.40	48.00	2097.00	8530	20230619	-44.02	3610	20230316	32.27	6860	-30.39	20240118	4345	9.90	20240102	8530	-44.02	20230619	3610	32.27	20230316	5.23	N	218150	100	20 억	393860	N	N	0	N	N
43	20240222	150906	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4765	-5	5	-0.10	370650830	77643	42.50	4860	4860	4750	6200	3340	4770	4773.78	1.93	-10638	4963	4866	4818	4721	4673	4842	4697	20	1430	100	3050	5	1	20415802	973	99.27	2.27	12	0.38	48.00	2097.00	8530	20230619	-44.14	3610	20230316	31.99	6860	-30.54	20240118	4345	9.67	20240102	8530	-44.14	20230619	3610	31.99	20230316	5.23	N	218150	100	20 억	393860	N	N	0	N	N
44	20240222	140904	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4765	-5	5	-0.10	310315895	64970	35.56	4860	4860	4750	6200	3340	4770	4776.30	1.93	-10793	4963	4866	4818	4721	4673	4842	4697	20	1430	100	3050	5	1	20415802	973	99.27	2.27	12	0.32	48.00	2097.00	8530	20230619	-44.14	3610	20230316	31.99	6860	-30.54	20240118	4345	9.67	20240102	8530	-44.14	20230619	3610	31.99	20230316	5.23	N	218150	100	20 억	393860	N	N	0	N	N
45	20240222	130850	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4770	0	3	0.00	251369515	52603	28.79	4860	4860	4750	6200	3340	4770	4778.62	1.93	-8908	4963	4866	4818	4721	4673	4842	4697	20	1430	100	3050	5	1	20415802	974	99.38	2.27	12	0.26	48.00	2097.00	8530	20230619	-44.08	3610	20230316	32.13	6860	-30.47	20240118	4345	9.78	20240102	8530	-44.08	20230619	3610	32.13	20230316	5.23	N	218150	100	20 억	393860	N	N	0	N	N
46	20240222	120902	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4780	10	2	0.21	221639295	46366	25.38	4860	4860	4750	6200	3340	4770	4780.21	1.93	-6854	4963	4866	4818	4721	4673	4842	4697	20	1430	100	3050	5	1	20415802	976	99.58	2.28	12	0.23	48.00	2097.00	8530	20230619	-43.96	3610	20230316	32.41	6860	-30.32	20240118	4345	10.01	20240102	8530	-43.96	20230619	3610	32.41	20230316	5.23	N	218150	100	20 억	393860	N	N	0	N	N
47	20240222	110859	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4810	40	2	0.84	166576080	34842	19.07	4860	4860	4750	6200	3340	4770	4780.90	1.93	-7354	4963	4866	4818	4721	4673	4842	4697	20	1430	100	3050	5	1	20415802	982	100.21	2.29	12	0.17	48.00	2097.00	8530	20230619	-43.61	3610	20230316	33.24	6860	-29.88	20240118	4345	10.70	20240102	8530	-43.61	20230619	3610	33.24	20230316	5.23	N	218150	100	20 억	393860	N	N	0	N	N
48	20240222	100851	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4780	10	2	0.21	126856995	26540	14.53	4860	4860	4750	6200	3340	4770	4779.84	1.93	-9688	4963	4866	4818	4721	4673	4842	4697	20	1430	100	3050	5	1	20415802	976	99.58	2.28	12	0.13	48.00	2097.00	8530	20230619	-43.96	3610	20230316	32.41	6860	-30.32	20240118	4345	10.01	20240102	8530	-43.96	20230619	3610	32.41	20230316	5.23	N	218150	100	20 억	393860	N	N	0	N	N
49	20240222	090906	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4810	40	2	0.84	23950650	4980	2.73	4860	4860	4785	6200	3340	4770	4809.37	1.93	-1501	4963	4866	4818	4721	4673	4842	4697	20	1430	100	3050	5	1	20415802	982	100.21	2.29	12	0.02	48.00	2097.00	8530	20230619	-43.61	3610	20230316	33.24	6860	-29.88	20240118	4345	10.70	20240102	8530	-43.61	20230619	3610	33.24	20230316	5.23	N	218150	100	20 억	393860	N	N	0	N	N
50	20240221	160858	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4770	-145	5	-2.95	873697235	181600	152.26	4915	4915	4770	6380	3445	4915	4811.20	2.10	-34353	4981	4947	4891	4857	4801	4965	4875	20	1465	100	3140	5	1	20415802	974	99.38	2.27	12	0.89	48.00	2097.00	8530	20230619	-44.08	3610	20230316	32.13	6860	-30.47	20240118	4345	9.78	20240102	8530	-44.08	20230619	3610	32.13	20230316	5.26	N	218150	100	20 억	427886	N	N	0	N	N
51	20240221	150850	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4775	-140	5	-2.85	825256635	171459	143.75	4915	4915	4770	6380	3445	4915	4813.01	2.10	-33270	4981	4947	4891	4857	4801	4965	4875	20	1465	100	3140	5	1	20415802	975	99.48	2.28	12	0.84	48.00	2097.00	8530	20230619	-44.02	3610	20230316	32.27	6860	-30.39	20240118	4345	9.90	20240102	8530	-44.02	20230619	3610	32.27	20230316	5.26	N	218150	100	20 억	427886	N	N	0	N	N
52	20240221	140848	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4795	-120	5	-2.44	663616135	137670	115.42	4915	4915	4780	6380	3445	4915	4820.19	2.10	-27785	4981	4947	4891	4857	4801	4965	4875	20	1465	100	3140	5	1	20415802	979	99.90	2.29	12	0.67	48.00	2097.00	8530	20230619	-43.79	3610	20230316	32.83	6860	-30.10	20240118	4345	10.36	20240102	8530	-43.79	20230619	3610	32.83	20230316	5.26	N	218150	100	20 억	427886	N	N	0	N	N
53	20240221	130849	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4810	-105	5	-2.14	568713360	117875	98.83	4915	4915	4780	6380	3445	4915	4824.55	2.10	-28050	4981	4947	4891	4857	4801	4965	4875	20	1465	100	3140	5	1	20415802	982	100.21	2.29	12	0.58	48.00	2097.00	8530	20230619	-43.61	3610	20230316	33.24	6860	-29.88	20240118	4345	10.70	20240102	8530	-43.61	20230619	3610	33.24	20230316	5.26	N	218150	100	20 억	427886	N	N	0	N	N
54	20240221	120851	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4815	-100	5	-2.03	385211170	79682	66.81	4915	4915	4810	6380	3445	4915	4834.13	2.10	-6910	4981	4947	4891	4857	4801	4965	4875	20	1465	100	3140	5	1	20415802	983	100.31	2.30	12	0.39	48.00	2097.00	8530	20230619	-43.55	3610	20230316	33.38	6860	-29.81	20240118	4345	10.82	20240102	8530	-43.55	20230619	3610	33.38	20230316	5.26	N	218150	100	20 억	427886	N	N	0	N	N
55	20240221	110857	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4820	-95	5	-1.93	333260440	68907	57.77	4915	4915	4810	6380	3445	4915	4836.13	2.10	-2588	4981	4947	4891	4857	4801	4965	4875	20	1465	100	3140	5	1	20415802	984	100.42	2.30	12	0.34	48.00	2097.00	8530	20230619	-43.49	3610	20230316	33.52	6860	-29.74	20240118	4345	10.93	20240102	8530	-43.49	20230619	3610	33.52	20230316	5.26	N	218150	100	20 억	427886	N	N	0	N	N
56	20240221	100849	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4850	-65	5	-1.32	255394530	52778	44.25	4915	4915	4810	6380	3445	4915	4838.72	2.10	-2400	4981	4947	4891	4857	4801	4965	4875	20	1465	100	3140	5	1	20415802	990	101.04	2.31	12	0.26	48.00	2097.00	8530	20230619	-43.14	3610	20230316	34.35	6860	-29.30	20240118	4345	11.62	20240102	8530	-43.14	20230619	3610	34.35	20230316	5.26	N	218150	100	20 억	427886	N	N	0	N	N
57	20240221	090848	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4880	-35	5	-0.71	13588365	2776	2.33	4915	4915	4875	6380	3445	4915	4893.23	2.10	-682	4981	4947	4891	4857	4801	4965	4875	20	1465	100	3140	5	1	20415802	996	101.67	2.33	12	0.01	48.00	2097.00	8530	20230619	-42.79	3610	20230316	35.18	6860	-28.86	20240118	4345	12.31	20240102	8530	-42.79	20230619	3610	35.18	20230316	5.26	N	218150	100	20 억	427886	N	N	0	N	N
58	20240220	160842	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4915	15	2	0.31	572187715	117187	72.36	4850	4925	4835	6370	3430	4900	4882.68	2.09	1585	5006	4952	4896	4842	4786	4980	4870	20	1470	100	3130	5	1	20415802	1003	102.40	2.34	12	0.57	48.00	2097.00	8530	20230619	-42.38	3610	20230316	36.15	6860	-28.35	20240118	4345	13.12	20240102	8530	-42.38	20230619	3610	36.15	20230316	5.22	N	218150	100	20 억	426301	N	N	25	N	N
59	20240220	150843	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4895	-5	5	-0.10	532787020	109147	67.39	4850	4925	4835	6370	3430	4900	4881.37	2.09	1585	5006	4952	4896	4842	4786	4980	4870	20	1470	100	3130	5	1	20415802	999	101.98	2.33	12	0.53	48.00	2097.00	8530	20230619	-42.61	3610	20230316	35.60	6860	-28.64	20240118	4345	12.66	20240102	8530	-42.61	20230619	3610	35.60	20230316	5.22	N	218150	100	20 억	426301	N	N	25	N	N
60	20240220	140840	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4905	5	2	0.10	459424760	94159	58.14	4850	4925	4835	6370	3430	4900	4879.24	2.09	2230	5006	4952	4896	4842	4786	4980	4870	20	1470	100	3130	5	1	20415802	1001	102.19	2.34	12	0.46	48.00	2097.00	8530	20230619	-42.50	3610	20230316	35.87	6860	-28.50	20240118	4345	12.89	20240102	8530	-42.50	20230619	3610	35.87	20230316	5.22	N	218150	100	20 억	426301	N	N	25	N	N
61	20240220	130844	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4900	0	3	0.00	399218450	81858	50.54	4850	4925	4835	6370	3430	4900	4876.96	2.09	2518	5006	4952	4896	4842	4786	4980	4870	20	1470	100	3130	5	1	20415802	1000	102.08	2.34	12	0.40	48.00	2097.00	8530	20230619	-42.56	3610	20230316	35.73	6860	-28.57	20240118	4345	12.77	20240102	8530	-42.56	20230619	3610	35.73	20230316	5.22	N	218150	100	20 억	426301	N	N	25	N	N
62	20240220	120837	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4885	-15	5	-0.31	324968795	66699	41.18	4850	4925	4835	6370	3430	4900	4872.17	2.09	2870	5006	4952	4896	4842	4786	4980	4870	20	1470	100	3130	5	1	20415802	997	101.77	2.33	12	0.33	48.00	2097.00	8530	20230619	-42.73	3610	20230316	35.32	6860	-28.79	20240118	4345	12.43	20240102	8530	-42.73	20230619	3610	35.32	20230316	5.22	N	218150	100	20 억	426301	N	N	25	N	N
63	20240220	110840	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4870	-30	5	-0.61	261739655	53790	33.21	4850	4910	4835	6370	3430	4900	4865.95	2.09	-1696	5006	4952	4896	4842	4786	4980	4870	20	1470	100	3130	5	1	20415802	994	101.46	2.32	12	0.26	48.00	2097.00	8530	20230619	-42.91	3610	20230316	34.90	6860	-29.01	20240118	4345	12.08	20240102	8530	-42.91	20230619	3610	34.90	20230316	5.22	N	218150	100	20 억	426301	N	N	25	N	N
64	20240220	100832	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4860	-40	5	-0.82	221030700	45429	28.05	4850	4910	4835	6370	3430	4900	4865.41	2.09	-4283	5006	4952	4896	4842	4786	4980	4870	20	1470	100	3130	5	1	20415802	992	101.25	2.32	12	0.22	48.00	2097.00	8530	20230619	-43.02	3610	20230316	34.63	6860	-29.15	20240118	4345	11.85	20240102	8530	-43.02	20230619	3610	34.63	20230316	5.22	N	218150	100	20 억	426301	N	N	25	N	N
65	20240220	090847	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4900	0	3	0.00	42707400	8740	5.40	4850	4910	4850	6370	3430	4900	4886.43	2.09	-208	5006	4952	4896	4842	4786	4980	4870	20	1470	100	3130	5	1	20415802	1000	102.08	2.34	12	0.04	48.00	2097.00	8530	20230619	-42.56	3610	20230316	35.73	6860	-28.57	20240118	4345	12.77	20240102	8530	-42.56	20230619	3610	35.73	20230316	5.22	N	218150	100	20 억	426301	N	N	25	N	N
66	20240219	160842	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4900	0	3	0.00	776233225	158031	97.29	4840	4950	4840	6370	3430	4900	4911.96	2.05	8298	4990	4945	4880	4835	4770	4912	4802	20	1470	100	3130	5	1	20415802	1000	102.08	2.34	12	0.77	48.00	2097.00	8530	20230619	-42.56	3610	20230316	35.73	6860	-28.57	20240118	4345	12.77	20240102	8530	-42.56	20230619	3610	35.73	20230316	5.36	N	218150	100	20 억	418003	N	N	25	N	N
67	20240219	150847	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4905	5	2	0.10	715269205	145589	89.63	4840	4950	4840	6370	3430	4900	4912.93	2.05	9417	4990	4945	4880	4835	4770	4912	4802	20	1470	100	3130	5	1	20415802	1001	102.19	2.34	12	0.71	48.00	2097.00	8530	20230619	-42.50	3610	20230316	35.87	6860	-28.50	20240118	4345	12.89	20240102	8530	-42.50	20230619	3610	35.87	20230316	5.36	N	218150	100	20 억	418003	N	N	5	N	N
68	20240219	140847	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4920	20	2	0.41	581852045	118411	72.90	4840	4950	4840	6370	3430	4900	4913.83	2.05	12738	4990	4945	4880	4835	4770	4912	4802	20	1470	100	3130	5	1	20415802	1004	102.50	2.35	12	0.58	48.00	2097.00	8530	20230619	-42.32	3610	20230316	36.29	6860	-28.28	20240118	4345	13.23	20240102	8530	-42.32	20230619	3610	36.29	20230316	5.36	N	218150	100	20 억	418003	N	N	5	N	N
69	20240219	130846	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4935	35	2	0.71	478961945	97539	60.05	4840	4945	4840	6370	3430	4900	4910.47	2.05	12181	4990	4945	4880	4835	4770	4912	4802	20	1470	100	3130	5	1	20415802	1008	102.81	2.35	12	0.48	48.00	2097.00	8530	20230619	-42.15	3610	20230316	36.70	6860	-28.06	20240118	4345	13.58	20240102	8530	-42.15	20230619	3610	36.70	20230316	5.36	N	218150	100	20 억	418003	N	N	5	N	N
70	20240219	120843	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4915	15	2	0.31	414759340	84503	52.03	4840	4945	4840	6370	3430	4900	4908.22	2.05	8610	4990	4945	4880	4835	4770	4912	4802	20	1470	100	3130	5	1	20415802	1003	102.40	2.34	12	0.41	48.00	2097.00	8530	20230619	-42.38	3610	20230316	36.15	6860	-28.35	20240118	4345	13.12	20240102	8530	-42.38	20230619	3610	36.15	20230316	5.36	N	218150	100	20 억	418003	N	N	5	N	N
71	20240219	110842	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4920	20	2	0.41	360117655	73373	45.17	4840	4945	4840	6370	3430	4900	4908.04	2.05	8141	4990	4945	4880	4835	4770	4912	4802	20	1470	100	3130	5	1	20415802	1004	102.50	2.35	12	0.36	48.00	2097.00	8530	20230619	-42.32	3610	20230316	36.29	6860	-28.28	20240118	4345	13.23	20240102	8530	-42.32	20230619	3610	36.29	20230316	5.36	N	218150	100	20 억	418003	N	N	5	N	N
72	20240219	100838	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4920	20	2	0.41	261362550	53294	32.81	4840	4945	4840	6370	3430	4900	4904.16	2.05	4670	4990	4945	4880	4835	4770	4912	4802	20	1470	100	3130	5	1	20415802	1004	102.50	2.35	12	0.26	48.00	2097.00	8530	20230619	-42.32	3610	20230316	36.29	6860	-28.28	20240118	4345	13.23	20240102	8530	-42.32	20230619	3610	36.29	20230316	5.36	N	218150	100	20 억	418003	N	N	5	N	N
73	20240219	090838	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4895	-5	5	-0.10	43479640	8932	5.50	4840	4900	4840	6370	3430	4900	4867.84	2.05	3861	4990	4945	4880	4835	4770	4912	4802	20	1470	100	3130	5	1	20415802	999	101.98	2.33	12	0.04	48.00	2097.00	8530	20230619	-42.61	3610	20230316	35.60	6860	-28.64	20240118	4345	12.66	20240102	8530	-42.61	20230619	3610	35.60	20230316	5.36	N	218150	100	20 억	418003	N	N	5	N	N
74	20240216	160833	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4900	0	3	0.00	778764425	160015	54.44	4925	4925	4815	6370	3430	4900	4866.71	2.06	-3338	5013	4956	4878	4821	4743	4985	4850	20	1470	100	3130	5	1	20415802	1000	102.08	2.34	12	0.78	48.00	2097.00	8530	20230619	-42.56	3610	20230316	35.73	6860	-28.57	20240118	4345	12.77	20240102	8530	-42.56	20230619	3610	35.73	20230316	5.41	N	218150	100	20 억	421341	N	N	5	N	N
75	20240216	150839	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4905	5	2	0.10	742279835	152567	51.90	4925	4925	4815	6370	3430	4900	4865.27	2.06	-2857	5013	4956	4878	4821	4743	4985	4850	20	1470	100	3130	5	1	20415802	1001	102.19	2.34	12	0.75	48.00	2097.00	8530	20230619	-42.50	3610	20230316	35.87	6860	-28.50	20240118	4345	12.89	20240102	8530	-42.50	20230619	3610	35.87	20230316	5.41	N	218150	100	20 억	421341	N	N	5	N	N
76	20240216	140843	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4860	-40	5	-0.82	555913645	114516	38.96	4925	4925	4815	6370	3430	4900	4854.46	2.06	-1969	5013	4956	4878	4821	4743	4985	4850	20	1470	100	3130	5	1	20415802	992	101.25	2.32	12	0.56	48.00	2097.00	8530	20230619	-43.02	3610	20230316	34.63	6860	-29.15	20240118	4345	11.85	20240102	8530	-43.02	20230619	3610	34.63	20230316	5.41	N	218150	100	20 억	421341	N	N	5	N	N
77	20240216	130836	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4850	-50	5	-1.02	514140190	105917	36.03	4925	4925	4815	6370	3430	4900	4854.18	2.06	-2044	5013	4956	4878	4821	4743	4985	4850	20	1470	100	3130	5	1	20415802	990	101.04	2.31	12	0.52	48.00	2097.00	8530	20230619	-43.14	3610	20230316	34.35	6860	-29.30	20240118	4345	11.62	20240102	8530	-43.14	20230619	3610	34.35	20230316	5.41	N	218150	100	20 억	421341	N	N	5	N	N
78	20240216	120839	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4845	-55	5	-1.12	479244990	98713	33.58	4925	4925	4815	6370	3430	4900	4854.93	2.06	-2044	5013	4956	4878	4821	4743	4985	4850	20	1470	100	3130	5	1	20415802	989	100.94	2.31	12	0.48	48.00	2097.00	8530	20230619	-43.20	3610	20230316	34.21	6860	-29.37	20240118	4345	11.51	20240102	8530	-43.20	20230619	3610	34.21	20230316	5.41	N	218150	100	20 억	421341	N	N	5	N	N
79	20240216	110846	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4875	-25	5	-0.51	413052250	85064	28.94	4925	4925	4815	6370	3430	4900	4855.78	2.06	-1107	5013	4956	4878	4821	4743	4985	4850	20	1470	100	3130	5	1	20415802	995	101.56	2.32	12	0.42	48.00	2097.00	8530	20230619	-42.85	3610	20230316	35.04	6860	-28.94	20240118	4345	12.20	20240102	8530	-42.85	20230619	3610	35.04	20230316	5.41	N	218150	100	20 억	421341	N	N	5	N	N
80	20240216	100839	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4865	-35	5	-0.71	314528130	64779	22.04	4925	4925	4815	6370	3430	4900	4855.40	2.06	-3028	5013	4956	4878	4821	4743	4985	4850	20	1470	100	3130	5	1	20415802	993	101.35	2.32	12	0.32	48.00	2097.00	8530	20230619	-42.97	3610	20230316	34.76	6860	-29.08	20240118	4345	11.97	20240102	8530	-42.97	20230619	3610	34.76	20230316	5.41	N	218150	100	20 억	421341	N	N	5	N	N
81	20240216	090833	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4855	-45	5	-0.92	98697160	20337	6.92	4925	4925	4815	6370	3430	4900	4853.08	2.06	-5124	5013	4956	4878	4821	4743	4985	4850	20	1470	100	3130	5	1	20415802	991	101.15	2.32	12	0.10	48.00	2097.00	8530	20230619	-43.08	3610	20230316	34.49	6860	-29.23	20240118	4345	11.74	20240102	8530	-43.08	20230619	3610	34.49	20230316	5.41	N	218150	100	20 억	421341	N	N	5	N	N
82	20240215	160831	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4900	25	2	0.51	1415091175	290085	37.03	4810	4935	4800	6330	3415	4875	4878.09	1.98	17046	5035	4955	4880	4800	4725	4995	4840	20	1455	100	3120	5	1	20415802	1000	102.08	2.34	12	1.42	48.00	2097.00	8530	20230619	-42.56	3610	20230316	35.73	6860	-28.57	20240118	4345	12.77	20240102	8530	-42.56	20230619	3610	35.73	20230316	5.55	N	218150	100	20 억	403832	N	N	5	N	N
83	20240215	150837	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4895	20	2	0.41	1338226385	274376	35.02	4810	4935	4800	6330	3415	4875	4877.34	1.98	17527	5035	4955	4880	4800	4725	4995	4840	20	1455	100	3120	5	1	20415802	999	101.98	2.33	12	1.34	48.00	2097.00	8530	20230619	-42.61	3610	20230316	35.60	6860	-28.64	20240118	4345	12.66	20240102	8530	-42.61	20230619	3610	35.60	20230316	5.55	N	218150	100	20 억	403832	N	N	8	N	N
84	20240215	140831	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4890	15	2	0.31	1197146200	245516	31.34	4810	4935	4800	6330	3415	4875	4876.04	1.98	18944	5035	4955	4880	4800	4725	4995	4840	20	1455	100	3120	5	1	20415802	998	101.88	2.33	12	1.20	48.00	2097.00	8530	20230619	-42.67	3610	20230316	35.46	6860	-28.72	20240118	4345	12.54	20240102	8530	-42.67	20230619	3610	35.46	20230316	5.55	N	218150	100	20 억	403832	N	N	8	N	N
85	20240215	130814	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4880	5	2	0.10	1135401865	232873	29.72	4810	4935	4800	6330	3415	4875	4875.63	1.98	19430	5035	4955	4880	4800	4725	4995	4840	20	1455	100	3120	5	1	20415802	996	101.67	2.33	12	1.14	48.00	2097.00	8530	20230619	-42.79	3610	20230316	35.18	6860	-28.86	20240118	4345	12.31	20240102	8530	-42.79	20230619	3610	35.18	20230316	5.55	N	218150	100	20 억	403832	N	N	8	N	N
86	20240215	120832	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4925	50	2	1.03	937701440	192545	24.58	4810	4935	4800	6330	3415	4875	4870.04	1.98	20360	5035	4955	4880	4800	4725	4995	4840	20	1455	100	3120	5	1	20415802	1005	102.60	2.35	12	0.94	48.00	2097.00	8530	20230619	-42.26	3610	20230316	36.43	6860	-28.21	20240118	4345	13.35	20240102	8530	-42.26	20230619	3610	36.43	20230316	5.55	N	218150	100	20 억	403832	N	N	8	N	N
87	20240215	110826	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4930	55	2	1.13	747161595	153798	19.63	4810	4935	4800	6330	3415	4875	4858.07	1.98	14516	5035	4955	4880	4800	4725	4995	4840	20	1455	100	3120	5	1	20415802	1006	102.71	2.35	12	0.75	48.00	2097.00	8530	20230619	-42.20	3610	20230316	36.57	6860	-28.13	20240118	4345	13.46	20240102	8530	-42.20	20230619	3610	36.57	20230316	5.55	N	218150	100	20 억	403832	N	N	8	N	N
88	20240215	100826	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4840	-35	5	-0.72	454406395	94062	12.01	4810	4865	4800	6330	3415	4875	4830.92	1.98	20527	5035	4955	4880	4800	4725	4995	4840	20	1455	100	3120	5	1	20415802	988	100.83	2.31	12	0.46	48.00	2097.00	8530	20230619	-43.26	3610	20230316	34.07	6860	-29.45	20240118	4345	11.39	20240102	8530	-43.26	20230619	3610	34.07	20230316	5.55	N	218150	100	20 억	403832	N	N	8	N	N
89	20240215	090829	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4840	-35	5	-0.72	136125555	28270	3.61	4810	4855	4800	6330	3415	4875	4815.19	1.98	9345	5035	4955	4880	4800	4725	4995	4840	20	1455	100	3120	5	1	20415802	988	100.83	2.31	12	0.14	48.00	2097.00	8530	20230619	-43.26	3610	20230316	34.07	6860	-29.45	20240118	4345	11.39	20240102	8530	-43.26	20230619	3610	34.07	20230316	5.55	N	218150	100	20 억	403832	N	N	8	N	N
90	20240214	160822	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4875	140	2	2.96	3805321710	778034	460.83	4860	4960	4805	6150	3315	4735	4890.95	2.23	-51371	4838	4786	4723	4671	4608	4812	4697	20	1415	100	3030	5	1	20415802	995	101.56	2.32	12	3.81	48.00	2097.00	8530	20230619	-42.85	3610	20230316	35.04	6860	-28.94	20240118	4345	12.20	20240102	8530	-42.85	20230619	3610	35.04	20230316	5.52	N	218150	100	20 억	455241	N	N	8	N	N
91	20240214	150824	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4875	140	2	2.96	3719821000	760498	450.45	4860	4960	4805	6150	3315	4735	4891.30	2.23	-52022	4838	4786	4723	4671	4608	4812	4697	20	1415	100	3030	5	1	20415802	995	101.56	2.32	12	3.73	48.00	2097.00	8530	20230619	-42.85	3610	20230316	35.04	6860	-28.94	20240118	4345	12.20	20240102	8530	-42.85	20230619	3610	35.04	20230316	5.52	N	218150	100	20 억	455241	N	N	0	N	N
92	20240214	140819	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4870	135	2	2.85	3597536420	735419	435.59	4860	4960	4805	6150	3315	4735	4891.82	2.23	-52175	4838	4786	4723	4671	4608	4812	4697	20	1415	100	3030	5	1	20415802	994	101.46	2.32	12	3.60	48.00	2097.00	8530	20230619	-42.91	3610	20230316	34.90	6860	-29.01	20240118	4345	12.08	20240102	8530	-42.91	20230619	3610	34.90	20230316	5.52	N	218150	100	20 억	455241	N	N	0	N	N
93	20240214	130823	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4885	150	2	3.17	3477642045	710816	421.02	4860	4960	4805	6150	3315	4735	4892.46	2.23	-54532	4838	4786	4723	4671	4608	4812	4697	20	1415	100	3030	5	1	20415802	997	101.77	2.33	12	3.48	48.00	2097.00	8530	20230619	-42.73	3610	20230316	35.32	6860	-28.79	20240118	4345	12.43	20240102	8530	-42.73	20230619	3610	35.32	20230316	5.52	N	218150	100	20 억	455241	N	N	0	N	N
94	20240214	120817	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4880	145	2	3.06	3384598020	691727	409.71	4860	4960	4805	6150	3315	4735	4892.97	2.23	-60963	4838	4786	4723	4671	4608	4812	4697	20	1415	100	3030	5	1	20415802	996	101.67	2.33	12	3.39	48.00	2097.00	8530	20230619	-42.79	3610	20230316	35.18	6860	-28.86	20240118	4345	12.31	20240102	8530	-42.79	20230619	3610	35.18	20230316	5.52	N	218150	100	20 억	455241	N	N	0	N	N
95	20240214	110822	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4900	165	2	3.48	3176940210	649095	384.46	4860	4960	4805	6150	3315	4735	4894.41	2.23	-63021	4838	4786	4723	4671	4608	4812	4697	20	1415	100	3030	5	1	20415802	1000	102.08	2.34	12	3.18	48.00	2097.00	8530	20230619	-42.56	3610	20230316	35.73	6860	-28.57	20240118	4345	12.77	20240102	8530	-42.56	20230619	3610	35.73	20230316	5.52	N	218150	100	20 억	455241	N	N	0	N	N
96	20240214	090812	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4860	125	2	2.64	711481075	146157	86.57	4860	4910	4830	6150	3315	4735	4867.92	2.23	-36324	4838	4786	4723	4671	4608	4812	4697	20	1415	100	3030	5	1	20415802	992	101.25	2.32	12	0.72	48.00	2097.00	8530	20230619	-43.02	3610	20230316	34.63	6860	-29.15	20240118	4345	11.85	20240102	8530	-43.02	20230619	3610	34.63	20230316	5.52	N	218150	100	20 억	455241	N	N	0	N	N
97	20240213	160812	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4735	85	2	1.83	662698315	140201	160.02	4700	4775	4660	6040	3255	4650	4726.76	2.09	29261	4736	4692	4646	4602	4556	4695	4605	20	1390	100	2970	5	1	20415802	967	98.65	2.26	12	0.69	48.00	2097.00	8530	20230619	-44.49	3610	20230316	31.16	6860	-30.98	20240118	4345	8.98	20240102	8530	-44.49	20230619	3610	31.16	20230316	5.60	N	218150	100	20 억	425951	N	N	0	N	N
98	20240213	150809	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4740	90	2	1.94	613050935	129727	148.07	4700	4775	4660	6040	3255	4650	4725.70	2.09	27696	4736	4692	4646	4602	4556	4695	4605	20	1390	100	2970	5	1	20415802	968	98.75	2.26	12	0.64	48.00	2097.00	8530	20230619	-44.43	3610	20230316	31.30	6860	-30.90	20240118	4345	9.09	20240102	8530	-44.43	20230619	3610	31.30	20230316	5.60	N	218150	100	20 억	425951	N	N	0	N	N
99	20240213	140818	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4740	90	2	1.94	544009555	115156	131.44	4700	4775	4660	6040	3255	4650	4724.11	2.09	27527	4736	4692	4646	4602	4556	4695	4605	20	1390	100	2970	5	1	20415802	968	98.75	2.26	12	0.56	48.00	2097.00	8530	20230619	-44.43	3610	20230316	31.30	6860	-30.90	20240118	4345	9.09	20240102	8530	-44.43	20230619	3610	31.30	20230316	5.60	N	218150	100	20 억	425951	N	N	0	N	N
100	20240213	130808	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4750	100	2	2.15	486648995	103066	117.64	4700	4775	4660	6040	3255	4650	4721.72	2.09	22571	4736	4692	4646	4602	4556	4695	4605	20	1390	100	2970	5	1	20415802	970	98.96	2.27	12	0.50	48.00	2097.00	8530	20230619	-44.31	3610	20230316	31.58	6860	-30.76	20240118	4345	9.32	20240102	8530	-44.31	20230619	3610	31.58	20230316	5.60	N	218150	100	20 억	425951	N	N	0	N	N
101	20240213	120818	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4725	75	2	1.61	385503095	81759	93.32	4700	4745	4660	6040	3255	4650	4715.12	2.09	20946	4736	4692	4646	4602	4556	4695	4605	20	1390	100	2970	5	1	20415802	965	98.44	2.25	12	0.40	48.00	2097.00	8530	20230619	-44.61	3610	20230316	30.89	6860	-31.12	20240118	4345	8.75	20240102	8530	-44.61	20230619	3610	30.89	20230316	5.60	N	218150	100	20 억	425951	N	N	0	N	N
102	20240213	110837	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4705	55	2	1.18	275934340	58566	66.85	4700	4745	4660	6040	3255	4650	4711.51	2.09	13822	4736	4692	4646	4602	4556	4695	4605	20	1390	100	2970	5	1	20415802	961	98.02	2.24	12	0.29	48.00	2097.00	8530	20230619	-44.84	3610	20230316	30.33	6860	-31.41	20240118	4345	8.29	20240102	8530	-44.84	20230619	3610	30.33	20230316	5.60	N	218150	100	20 억	425951	N	N	0	N	N
103	20240213	100653	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4710	60	2	1.29	202009120	42892	48.96	4700	4745	4660	6040	3255	4650	4709.72	2.09	7660	4736	4692	4646	4602	4556	4695	4605	20	1390	100	2970	5	1	20415802	962	98.12	2.25	12	0.21	48.00	2097.00	8530	20230619	-44.78	3610	20230316	30.47	6860	-31.34	20240118	4345	8.40	20240102	8530	-44.78	20230619	3610	30.47	20230316	5.60	N	218150	100	20 억	425951	N	N	0	N	N

43 KiB Raw Blame History

43 KiB

Raw Blame History