KissMeData/239610/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	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240229	160953	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	15800	-30	5	-0.19	77497930	4916	156.96	15990	16000	15530	20550	11090	15830	15764.05	0.27	-1018	16143	15986	15843	15686	15543	15915	15615	27	4720	500	11080	10	1	5392115	852	53.56	0.76	12	0.09	295.00	20744.00	23050	20230303	-31.45	11300	20231024	39.82	18200	-13.19	20240216	14320	10.34	20240117	23050	-31.45	20230303	11300	39.82	20231024	1.07	N	239610	500	26 억	14587	N	N	N	N
3	20240229	150958	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	15850	20	2	0.13	68328590	4336	138.44	15990	16000	15530	20550	11090	15830	15758.44	0.27	-1014	16143	15986	15843	15686	15543	15915	15615	27	4720	500	11080	10	1	5392115	855	53.73	0.76	12	0.08	295.00	20744.00	23050	20230303	-31.24	11300	20231024	40.27	18200	-12.91	20240216	14320	10.68	20240117	23050	-31.24	20230303	11300	40.27	20231024	1.07	N	239610	500	26 억	14587	N	N	N	N
4	20240229	140959	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	15880	50	2	0.32	54105260	3438	109.77	15990	16000	15530	20550	11090	15830	15737.42	0.27	-732	16143	15986	15843	15686	15543	15915	15615	27	4720	500	11080	10	1	5392115	856	53.83	0.77	12	0.06	295.00	20744.00	23050	20230303	-31.11	11300	20231024	40.53	18200	-12.75	20240216	14320	10.89	20240117	23050	-31.11	20230303	11300	40.53	20231024	1.07	N	239610	500	26 억	14587	N	N	N	N
5	20240229	130956	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	15760	-70	5	-0.44	41675120	2650	84.61	15990	16000	15530	20550	11090	15830	15726.46	0.27	-663	16143	15986	15843	15686	15543	15915	15615	27	4720	500	11080	10	1	5392115	850	53.42	0.76	12	0.05	295.00	20744.00	23050	20230303	-31.63	11300	20231024	39.47	18200	-13.41	20240216	14320	10.06	20240117	23050	-31.63	20230303	11300	39.47	20231024	1.07	N	239610	500	26 억	14587	N	N	N	N
6	20240229	120956	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	15660	-170	5	-1.07	38523870	2450	78.22	15990	16000	15530	20550	11090	15830	15724.03	0.27	-555	16143	15986	15843	15686	15543	15915	15615	27	4720	500	11080	10	1	5392115	844	53.08	0.75	12	0.05	295.00	20744.00	23050	20230303	-32.06	11300	20231024	38.58	18200	-13.96	20240216	14320	9.36	20240117	23050	-32.06	20230303	11300	38.58	20231024	1.07	N	239610	500	26 억	14587	N	N	N	N
7	20240229	110958	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	15700	-130	5	-0.82	29356680	1865	59.55	15990	16000	15530	20550	11090	15830	15740.85	0.27	-150	16143	15986	15843	15686	15543	15915	15615	27	4720	500	11080	10	1	5392115	847	53.22	0.76	12	0.03	295.00	20744.00	23050	20230303	-31.89	11300	20231024	38.94	18200	-13.74	20240216	14320	9.64	20240117	23050	-31.89	20230303	11300	38.94	20231024	1.07	N	239610	500	26 억	14587	N	N	N	N
8	20240229	101000	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	15860	30	2	0.19	26634940	1692	54.02	15990	16000	15530	20550	11090	15830	15741.69	0.27	-171	16143	15986	15843	15686	15543	15915	15615	27	4720	500	11080	10	1	5392115	855	53.76	0.76	12	0.03	295.00	20744.00	23050	20230303	-31.19	11300	20231024	40.35	18200	-12.86	20240216	14320	10.75	20240117	23050	-31.19	20230303	11300	40.35	20231024	1.07	N	239610	500	26 억	14587	N	N	N	N
9	20240229	090957	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	15800	-30	5	-0.19	3930660	247	7.89	15990	16000	15800	20550	11090	15830	15913.60	0.27	20	16143	15986	15843	15686	15543	15915	15615	27	4720	500	11080	10	1	5392115	852	53.56	0.76	12	0.00	295.00	20744.00	23050	20230303	-31.45	11300	20231024	39.82	18200	-13.19	20240216	14320	10.34	20240117	23050	-31.45	20230303	11300	39.82	20231024	1.07	N	239610	500	26 억	14587	N	N	N	N
10	20240228	160901	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	15830	-170	5	-1.06	49000470	3099	78.44	15870	16000	15700	20800	11200	16000	15811.70	0.28	-384	16473	16236	15993	15756	15513	16355	15875	27	4800	500	11200	10	1	5392115	854	53.66	0.76	12	0.06	295.00	20744.00	23300	20230222	-32.06	11300	20231024	40.09	18200	-13.02	20240216	14320	10.54	20240117	23050	-31.32	20230303	11300	40.09	20231024	1.06	N	239610	500	26 억	14971	N	N	N	N
11	20240228	150901	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	15860	-140	5	-0.88	47971600	3034	76.79	15870	16000	15700	20800	11200	16000	15811.34	0.28	-390	16473	16236	15993	15756	15513	16355	15875	27	4800	500	11200	10	1	5392115	855	53.76	0.76	12	0.06	295.00	20744.00	23300	20230222	-31.93	11300	20231024	40.35	18200	-12.86	20240216	14320	10.75	20240117	23050	-31.19	20230303	11300	40.35	20231024	1.06	N	239610	500	26 억	14971	N	N	N	N
12	20240228	140956	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	15880	-120	5	-0.75	38557420	2440	61.76	15870	16000	15700	20800	11200	16000	15802.22	0.28	-352	16473	16236	15993	15756	15513	16355	15875	27	4800	500	11200	10	1	5392115	856	53.83	0.77	12	0.05	295.00	20744.00	23300	20230222	-31.85	11300	20231024	40.53	18200	-12.75	20240216	14320	10.89	20240117	23050	-31.11	20230303	11300	40.53	20231024	1.06	N	239610	500	26 억	14971	N	N	N	N
13	20240228	130955	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	15740	-260	5	-1.62	33281500	2106	53.30	15870	16000	15700	20800	11200	16000	15803.18	0.28	-334	16473	16236	15993	15756	15513	16355	15875	27	4800	500	11200	10	1	5392115	849	53.36	0.76	12	0.04	295.00	20744.00	23300	20230222	-32.45	11300	20231024	39.29	18200	-13.52	20240216	14320	9.92	20240117	23050	-31.71	20230303	11300	39.29	20231024	1.06	N	239610	500	26 억	14971	N	N	N	N
14	20240228	120959	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	15740	-260	5	-1.62	30163270	1908	48.29	15870	16000	15700	20800	11200	16000	15808.84	0.28	-355	16473	16236	15993	15756	15513	16355	15875	27	4800	500	11200	10	1	5392115	849	53.36	0.76	12	0.04	295.00	20744.00	23300	20230222	-32.45	11300	20231024	39.29	18200	-13.52	20240216	14320	9.92	20240117	23050	-31.71	20230303	11300	39.29	20231024	1.06	N	239610	500	26 억	14971	N	N	N	N
15	20240228	110915	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	15890	-110	5	-0.69	19177730	1212	30.68	15870	16000	15700	20800	11200	16000	15823.21	0.28	-162	16473	16236	15993	15756	15513	16355	15875	27	4800	500	11200	10	1	5392115	857	53.86	0.77	12	0.02	295.00	20744.00	23300	20230222	-31.80	11300	20231024	40.62	18200	-12.69	20240216	14320	10.96	20240117	23050	-31.06	20230303	11300	40.62	20231024	1.06	N	239610	500	26 억	14971	N	N	N	N
16	20240228	100957	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	15880	-120	5	-0.75	13136550	831	21.03	15870	16000	15700	20800	11200	16000	15808.12	0.28	-39	16473	16236	15993	15756	15513	16355	15875	27	4800	500	11200	10	1	5392115	856	53.83	0.77	12	0.02	295.00	20744.00	23300	20230222	-31.85	11300	20231024	40.53	18200	-12.75	20240216	14320	10.89	20240117	23050	-31.11	20230303	11300	40.53	20231024	1.06	N	239610	500	26 억	14971	N	N	N	N
17	20240228	090959	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	15990	-10	5	-0.06	1995140	126	3.19	15870	15990	15780	20800	11200	16000	15834.44	0.28	23	16473	16236	15993	15756	15513	16355	15875	27	4800	500	11200	10	1	5392115	862	54.20	0.77	12	0.00	295.00	20744.00	23300	20230222	-31.37	11300	20231024	41.50	18200	-12.14	20240216	14320	11.66	20240117	23050	-30.63	20230303	11300	41.50	20231024	1.06	N	239610	500	26 억	14971	N	N	N	N
18	20240227	160956	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	16000	40	2	0.25	60927760	3829	104.13	15790	16230	15750	20700	11180	15960	15912.19	0.29	-554	16686	16322	16136	15772	15586	16230	15680	27	4740	500	11170	10	1	5392115	863	54.24	0.77	12	0.07	295.00	20744.00	24150	20230221	-33.75	11300	20231024	41.59	18200	-12.09	20240216	14320	11.73	20240117	23050	-30.59	20230303	11300	41.59	20231024	1.05	N	239610	500	26 억	15525	N	N	N	N
19	20240227	150955	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	15760	-200	5	-1.25	55408910	3481	94.67	15790	16230	15750	20700	11180	15960	15917.53	0.29	-557	16686	16322	16136	15772	15586	16230	15680	27	4740	500	11170	10	1	5392115	850	53.42	0.76	12	0.06	295.00	20744.00	24150	20230221	-34.74	11300	20231024	39.47	18200	-13.41	20240216	14320	10.06	20240117	23050	-31.63	20230303	11300	39.47	20231024	1.05	N	239610	500	26 억	15525	N	N	N	N
20	20240227	140953	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	15890	-70	5	-0.44	39545880	2475	67.31	15790	16230	15790	20700	11180	15960	15978.13	0.29	-438	16686	16322	16136	15772	15586	16230	15680	27	4740	500	11170	10	1	5392115	857	53.86	0.77	12	0.05	295.00	20744.00	24150	20230221	-34.20	11300	20231024	40.62	18200	-12.69	20240216	14320	10.96	20240117	23050	-31.06	20230303	11300	40.62	20231024	1.05	N	239610	500	26 억	15525	N	N	N	N
21	20240227	130915	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	15890	-70	5	-0.44	37148450	2324	63.20	15790	16230	15790	20700	11180	15960	15984.70	0.29	-406	16686	16322	16136	15772	15586	16230	15680	27	4740	500	11170	10	1	5392115	857	53.86	0.77	12	0.04	295.00	20744.00	24150	20230221	-34.20	11300	20231024	40.62	18200	-12.69	20240216	14320	10.96	20240117	23050	-31.06	20230303	11300	40.62	20231024	1.05	N	239610	500	26 억	15525	N	N	N	N
22	20240227	120957	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	16010	50	2	0.31	31472160	1968	53.52	15790	16230	15790	20700	11180	15960	15991.95	0.29	-407	16686	16322	16136	15772	15586	16230	15680	27	4740	500	11170	10	1	5392115	863	54.27	0.77	12	0.04	295.00	20744.00	24150	20230221	-33.71	11300	20231024	41.68	18200	-12.03	20240216	14320	11.80	20240117	23050	-30.54	20230303	11300	41.68	20231024	1.05	N	239610	500	26 억	15525	N	N	N	N
23	20240227	110956	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	16160	200	2	1.25	29786090	1863	50.67	15790	16230	15790	20700	11180	15960	15988.24	0.29	-419	16686	16322	16136	15772	15586	16230	15680	27	4740	500	11170	10	1	5392115	871	54.78	0.78	12	0.03	295.00	20744.00	24150	20230221	-33.08	11300	20231024	43.01	18200	-11.21	20240216	14320	12.85	20240117	23050	-29.89	20230303	11300	43.01	20231024	1.05	N	239610	500	26 억	15525	N	N	N	N
24	20240227	100951	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	16090	130	2	0.81	21337230	1340	36.44	15790	16140	15790	20700	11180	15960	15923.31	0.29	-260	16686	16322	16136	15772	15586	16230	15680	27	4740	500	11170	10	1	5392115	868	54.54	0.78	12	0.02	295.00	20744.00	24150	20230221	-33.37	11300	20231024	42.39	18200	-11.59	20240216	14320	12.36	20240117	23050	-30.20	20230303	11300	42.39	20231024	1.05	N	239610	500	26 억	15525	N	N	N	N
25	20240227	090956	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	16050	90	2	0.56	4210620	265	7.21	15790	16130	15790	20700	11180	15960	15889.13	0.29	-114	16686	16322	16136	15772	15586	16230	15680	27	4740	500	11170	10	1	5392115	865	54.41	0.77	12	0.00	295.00	20744.00	24150	20230221	-33.54	11300	20231024	42.04	18200	-11.81	20240216	14320	12.08	20240117	23050	-30.37	20230303	11300	42.04	20231024	1.05	N	239610	500	26 억	15525	N	N	N	N
26	20240226	160951	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	15960	-190	5	-1.18	58990750	3677	66.05	16450	16500	15950	20950	11310	16150	16043.31	0.30	-507	16750	16450	16290	15990	15830	16370	15910	27	4800	500	11300	10	1	5392115	861	54.10	0.77	12	0.07	295.00	20744.00	24150	20230221	-33.91	11300	20231024	41.24	18200	-12.31	20240216	14320	11.45	20240117	23050	-30.76	20230303	11300	41.24	20231024	1.05	N	239610	500	26 억	16032	N	N	N	N
27	20240226	150946	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	16000	-150	5	-0.93	55972630	3488	62.65	16450	16500	15950	20950	11310	16150	16047.20	0.30	-446	16750	16450	16290	15990	15830	16370	15910	27	4800	500	11300	10	1	5392115	863	54.24	0.77	12	0.06	295.00	20744.00	24150	20230221	-33.75	11300	20231024	41.59	18200	-12.09	20240216	14320	11.73	20240117	23050	-30.59	20230303	11300	41.59	20231024	1.05	N	239610	500	26 억	16032	N	N	N	N
28	20240226	140950	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	16000	-150	5	-0.93	51429250	3204	57.55	16450	16500	15950	20950	11310	16150	16051.58	0.30	-318	16750	16450	16290	15990	15830	16370	15910	27	4800	500	11300	10	1	5392115	863	54.24	0.77	12	0.06	295.00	20744.00	24150	20230221	-33.75	11300	20231024	41.59	18200	-12.09	20240216	14320	11.73	20240117	23050	-30.59	20230303	11300	41.59	20231024	1.05	N	239610	500	26 억	16032	N	N	N	N
29	20240226	130943	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	15970	-180	5	-1.11	45259920	2819	50.64	16450	16500	15950	20950	11310	16150	16055.31	0.30	-261	16750	16450	16290	15990	15830	16370	15910	27	4800	500	11300	10	1	5392115	861	54.14	0.77	12	0.05	295.00	20744.00	24150	20230221	-33.87	11300	20231024	41.33	18200	-12.25	20240216	14320	11.52	20240117	23050	-30.72	20230303	11300	41.33	20231024	1.05	N	239610	500	26 억	16032	N	N	N	N
30	20240226	120943	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	16100	-50	5	-0.31	40720820	2535	45.54	16450	16500	15950	20950	11310	16150	16063.44	0.30	-80	16750	16450	16290	15990	15830	16370	15910	27	4800	500	11300	10	1	5392115	868	54.58	0.78	12	0.05	295.00	20744.00	24150	20230221	-33.33	11300	20231024	42.48	18200	-11.54	20240216	14320	12.43	20240117	23050	-30.15	20230303	11300	42.48	20231024	1.05	N	239610	500	26 억	16032	N	N	N	N
31	20240226	110941	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	16030	-120	5	-0.74	23928330	1485	26.68	16450	16500	16000	20950	11310	16150	16113.35	0.30	-53	16750	16450	16290	15990	15830	16370	15910	27	4800	500	11300	10	1	5392115	864	54.34	0.77	12	0.03	295.00	20744.00	24150	20230221	-33.62	11300	20231024	41.86	18200	-11.92	20240216	14320	11.94	20240117	23050	-30.46	20230303	11300	41.86	20231024	1.05	N	239610	500	26 억	16032	N	N	N	N
32	20240226	100938	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	16070	-80	5	-0.50	14706490	911	16.36	16450	16500	16000	20950	11310	16150	16143.24	0.30	-21	16750	16450	16290	15990	15830	16370	15910	27	4800	500	11300	10	1	5392115	867	54.47	0.77	12	0.02	295.00	20744.00	24150	20230221	-33.46	11300	20231024	42.21	18200	-11.70	20240216	14320	12.22	20240117	23050	-30.28	20230303	11300	42.21	20231024	1.05	N	239610	500	26 억	16032	N	N	N	N
33	20240226	090938	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	16070	-80	5	-0.50	8016670	496	8.91	16450	16500	16000	20950	11310	16150	16162.64	0.30	109	16750	16450	16290	15990	15830	16370	15910	27	4800	500	11300	10	1	5392115	867	54.47	0.77	12	0.01	295.00	20744.00	24150	20230221	-33.46	11300	20231024	42.21	18200	-11.70	20240216	14320	12.22	20240117	23050	-30.28	20230303	11300	42.21	20231024	1.05	N	239610	500	26 억	16032	N	N	N	N
34	20240223	160939	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	16150	-240	5	-1.46	90500090	5564	73.36	16590	16590	16130	21300	11480	16390	16265.29	0.32	-1216	16830	16610	16410	16190	15990	16720	16300	27	4910	500	11470	10	1	5392115	871	54.75	0.78	12	0.10	295.00	20744.00	24150	20230221	-33.13	11300	20231024	42.92	18200	-11.26	20240216	14320	12.78	20240117	23050	-29.93	20230303	11300	42.92	20231024	1.06	N	239610	500	26 억	17248	N	N	N	N
35	20240223	150932	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	16150	-240	5	-1.46	82118220	5045	66.52	16590	16590	16130	21300	11480	16390	16277.15	0.32	-1085	16830	16610	16410	16190	15990	16720	16300	27	4910	500	11470	10	1	5392115	871	54.75	0.78	12	0.09	295.00	20744.00	24150	20230221	-33.13	11300	20231024	42.92	18200	-11.26	20240216	14320	12.78	20240117	23050	-29.93	20230303	11300	42.92	20231024	1.06	N	239610	500	26 억	17248	N	N	N	N
36	20240223	140934	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	16140	-250	5	-1.53	67524950	4143	54.63	16590	16590	16130	21300	11480	16390	16298.56	0.32	-666	16830	16610	16410	16190	15990	16720	16300	27	4910	500	11470	10	1	5392115	870	54.71	0.78	12	0.08	295.00	20744.00	24150	20230221	-33.17	11300	20231024	42.83	18200	-11.32	20240216	14320	12.71	20240117	23050	-29.98	20230303	11300	42.83	20231024	1.06	N	239610	500	26 억	17248	N	N	N	N
37	20240223	130931	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	16140	-250	5	-1.53	60950770	3736	49.26	16590	16590	16130	21300	11480	16390	16314.45	0.32	-668	16830	16610	16410	16190	15990	16720	16300	27	4910	500	11470	10	1	5392115	870	54.71	0.78	12	0.07	295.00	20744.00	24150	20230221	-33.17	11300	20231024	42.83	18200	-11.32	20240216	14320	12.71	20240117	23050	-29.98	20230303	11300	42.83	20231024	1.06	N	239610	500	26 억	17248	N	N	N	N
38	20240223	120934	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	16380	-10	5	-0.06	41124060	2514	33.15	16590	16590	16220	21300	11480	16390	16358.02	0.32	-432	16830	16610	16410	16190	15990	16720	16300	27	4910	500	11470	10	1	5392115	883	55.53	0.79	12	0.05	295.00	20744.00	24150	20230221	-32.17	11300	20231024	44.96	18200	-10.00	20240216	14320	14.39	20240117	23050	-28.94	20230303	11300	44.96	20231024	1.06	N	239610	500	26 억	17248	N	N	N	N
39	20240223	110923	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	16350	-40	5	-0.24	31912740	1949	25.70	16590	16590	16220	21300	11480	16390	16373.90	0.32	-210	16830	16610	16410	16190	15990	16720	16300	27	4910	500	11470	10	1	5392115	882	55.42	0.79	12	0.04	295.00	20744.00	24150	20230221	-32.30	11300	20231024	44.69	18200	-10.16	20240216	14320	14.18	20240117	23050	-29.07	20230303	11300	44.69	20231024	1.06	N	239610	500	26 억	17248	N	N	N	N
40	20240223	100929	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	16300	-90	5	-0.55	21025850	1284	16.93	16590	16590	16220	21300	11480	16390	16375.27	0.32	-197	16830	16610	16410	16190	15990	16720	16300	27	4910	500	11470	10	1	5392115	879	55.25	0.79	12	0.02	295.00	20744.00	24150	20230221	-32.51	11300	20231024	44.25	18200	-10.44	20240216	14320	13.83	20240117	23050	-29.28	20230303	11300	44.25	20231024	1.06	N	239610	500	26 억	17248	N	N	N	N
41	20240223	090931	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	16590	200	2	1.22	2398080	145	1.91	16590	16590	16500	21300	11480	16390	16538.48	0.32	-69	16830	16610	16410	16190	15990	16720	16300	27	4910	500	11470	10	1	5392115	895	56.24	0.80	12	0.00	295.00	20744.00	24150	20230221	-31.30	11300	20231024	46.81	18200	-8.85	20240216	14320	15.85	20240117	23050	-28.03	20230303	11300	46.81	20231024	1.06	N	239610	500	26 억	17248	N	N	N	N
42	20240222	160918	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	16390	190	2	1.17	124264700	7566	7.22	16210	16630	16210	21050	11340	16200	16424.10	0.30	1094	19100	17650	16670	15220	14240	17160	14730	27	4850	500	11340	10	1	5392115	884	55.56	0.79	12	0.14	295.00	20744.00	24150	20230221	-32.13	11300	20231024	45.04	18200	-9.95	20240216	14320	14.46	20240117	23300	-29.66	20230222	11300	45.04	20231024	1.04	N	239610	500	26 억	16154	N	N	N	N
43	20240222	150928	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	16450	250	2	1.54	105279700	6409	6.11	16210	16630	16210	21050	11340	16200	16426.85	0.30	1044	19100	17650	16670	15220	14240	17160	14730	27	4850	500	11340	10	1	5392115	887	55.76	0.79	12	0.12	295.00	20744.00	24150	20230221	-31.88	11300	20231024	45.58	18200	-9.62	20240216	14320	14.87	20240117	23300	-29.40	20230222	11300	45.58	20231024	1.04	N	239610	500	26 억	16154	N	N	N	N
44	20240222	140925	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	16400	200	2	1.23	82086950	4994	4.76	16210	16630	16210	21050	11340	16200	16437.11	0.30	985	19100	17650	16670	15220	14240	17160	14730	27	4850	500	11340	10	1	5392115	884	55.59	0.79	12	0.09	295.00	20744.00	24150	20230221	-32.09	11300	20231024	45.13	18200	-9.89	20240216	14320	14.53	20240117	23300	-29.61	20230222	11300	45.13	20231024	1.04	N	239610	500	26 억	16154	N	N	N	N
45	20240222	130912	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	16470	270	2	1.67	61945340	3766	3.59	16210	16630	16210	21050	11340	16200	16448.58	0.30	842	19100	17650	16670	15220	14240	17160	14730	27	4850	500	11340	10	1	5392115	888	55.83	0.79	12	0.07	295.00	20744.00	24150	20230221	-31.80	11300	20231024	45.75	18200	-9.51	20240216	14320	15.01	20240117	23300	-29.31	20230222	11300	45.75	20231024	1.04	N	239610	500	26 억	16154	N	N	N	N
46	20240222	120923	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	16480	280	2	1.73	56643620	3443	3.28	16210	16630	16210	21050	11340	16200	16451.82	0.30	567	19100	17650	16670	15220	14240	17160	14730	27	4850	500	11340	10	1	5392115	889	55.86	0.79	12	0.06	295.00	20744.00	24150	20230221	-31.76	11300	20231024	45.84	18200	-9.45	20240216	14320	15.08	20240117	23300	-29.27	20230222	11300	45.84	20231024	1.04	N	239610	500	26 억	16154	N	N	N	N
47	20240222	110921	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	16490	290	2	1.79	49988520	3039	2.90	16210	16630	16210	21050	11340	16200	16449.00	0.30	619	19100	17650	16670	15220	14240	17160	14730	27	4850	500	11340	10	1	5392115	889	55.90	0.79	12	0.06	295.00	20744.00	24150	20230221	-31.72	11300	20231024	45.93	18200	-9.40	20240216	14320	15.15	20240117	23300	-29.23	20230222	11300	45.93	20231024	1.04	N	239610	500	26 억	16154	N	N	N	N
48	20240222	100912	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	16500	300	2	1.85	36684370	2231	2.13	16210	16630	16210	21050	11340	16200	16443.02	0.30	366	19100	17650	16670	15220	14240	17160	14730	27	4850	500	11340	10	1	5392115	890	55.93	0.80	12	0.04	295.00	20744.00	24150	20230221	-31.68	11300	20231024	46.02	18200	-9.34	20240216	14320	15.22	20240117	23300	-29.18	20230222	11300	46.02	20231024	1.04	N	239610	500	26 억	16154	N	N	N	N
49	20240222	090928	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	16400	200	2	1.23	9187730	559	0.53	16210	16630	16210	21050	11340	16200	16436.01	0.30	-220	19100	17650	16670	15220	14240	17160	14730	27	4850	500	11340	10	1	5392115	884	55.59	0.79	12	0.01	295.00	20744.00	24150	20230221	-32.09	11300	20231024	45.13	18200	-9.89	20240216	14320	14.53	20240117	23300	-29.61	20230222	11300	45.13	20231024	1.04	N	239610	500	26 억	16154	N	N	N	N
50	20240221	160919	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	16200	-430	5	-2.59	1775500550	104770	1189.49	16720	18120	15690	21600	11650	16630	16946.71	0.34	-1105	17003	16816	16663	16476	16323	16740	16400	27	4970	500	11640	10	1	5392115	874	54.92	0.78	12	1.94	295.00	20744.00	24150	20230221	-32.92	11300	20231024	43.36	18200	-10.99	20240216	14320	13.13	20240117	24150	-32.92	20230221	11300	43.36	20231024	1.04	N	239610	500	26 억	18153	N	N	N	N
51	20240221	150909	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	16370	-260	5	-1.56	1735113550	102287	1161.30	16720	18120	15690	21600	11650	16630	16963.20	0.34	-1537	17003	16816	16663	16476	16323	16740	16400	27	4970	500	11640	10	1	5392115	883	55.49	0.79	12	1.90	295.00	20744.00	24150	20230221	-32.22	11300	20231024	44.87	18200	-10.05	20240216	14320	14.32	20240117	24150	-32.22	20230221	11300	44.87	20231024	1.04	N	239610	500	26 억	18153	N	N	N	N
52	20240221	140909	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	17550	920	2	5.53	402549340	23218	263.60	16720	18120	16630	21600	11650	16630	17337.90	0.34	517	17003	16816	16663	16476	16323	16740	16400	27	4970	500	11640	10	1	5392115	946	59.49	0.85	12	0.43	295.00	20744.00	24150	20230221	-27.33	11300	20231024	55.31	18200	-3.57	20240216	14320	22.56	20240117	24150	-27.33	20230221	11300	55.31	20231024	1.04	N	239610	500	26 억	18153	N	N	N	N
53	20240221	130910	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	16890	260	2	1.56	50229290	2994	33.99	16720	16950	16630	21600	11650	16630	16776.80	0.34	529	17003	16816	16663	16476	16323	16740	16400	27	4970	500	11640	10	1	5392115	911	57.25	0.81	12	0.06	295.00	20744.00	24150	20230221	-30.06	11300	20231024	49.47	18200	-7.20	20240216	14320	17.95	20240117	24150	-30.06	20230221	11300	49.47	20231024	1.04	N	239610	500	26 억	18153	N	N	N	N
54	20240221	120912	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	16910	280	2	1.68	44027970	2625	29.80	16720	16950	16630	21600	11650	16630	16772.72	0.34	533	17003	16816	16663	16476	16323	16740	16400	27	4970	500	11640	10	1	5392115	912	57.32	0.82	12	0.05	295.00	20744.00	24150	20230221	-29.98	11300	20231024	49.65	18200	-7.09	20240216	14320	18.09	20240117	24150	-29.98	20230221	11300	49.65	20231024	1.04	N	239610	500	26 억	18153	N	N	N	N
55	20240221	110918	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	16730	100	2	0.60	24401250	1460	16.58	16720	16820	16630	21600	11650	16630	16713.36	0.34	479	17003	16816	16663	16476	16323	16740	16400	27	4970	500	11640	10	1	5392115	902	56.71	0.81	12	0.03	295.00	20744.00	24150	20230221	-30.72	11300	20231024	48.05	18200	-8.08	20240216	14320	16.83	20240117	24150	-30.72	20230221	11300	48.05	20231024	1.04	N	239610	500	26 억	18153	N	N	N	N
56	20240221	100910	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	16700	70	2	0.42	19034750	1139	12.93	16720	16820	16630	21600	11650	16630	16712.02	0.34	398	17003	16816	16663	16476	16323	16740	16400	27	4970	500	11640	10	1	5392115	900	56.61	0.81	12	0.02	295.00	20744.00	24150	20230221	-30.85	11300	20231024	47.79	18200	-8.24	20240216	14320	16.62	20240117	24150	-30.85	20230221	11300	47.79	20231024	1.04	N	239610	500	26 억	18153	N	N	N	N
57	20240221	090909	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	16630	0	3	0.00	4080660	245	2.78	16720	16720	16630	21600	11650	16630	16656.07	0.34	106	17003	16816	16663	16476	16323	16740	16400	27	4970	500	11640	10	1	5392115	897	56.37	0.80	12	0.00	295.00	20744.00	24150	20230221	-31.14	11300	20231024	47.17	18200	-8.63	20240216	14320	16.13	20240117	24150	-31.14	20230221	11300	47.17	20231024	1.04	N	239610	500	26 억	18153	N	N	N	N
58	20240220	160904	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	16630	-140	5	-0.83	145666090	8780	64.41	16850	16850	16510	21800	11740	16770	16590.67	0.36	-1338	17276	17022	16766	16512	16256	16895	16385	27	5030	500	11730	10	1	5392115	897	56.37	0.80	12	0.16	295.00	20744.00	24150	20230221	-31.14	11300	20231024	47.17	18200	-8.63	20240216	14320	16.13	20240117	24150	-31.14	20230221	11300	47.17	20231024	1.05	N	239610	500	26 억	19491	N	N	N	N
59	20240220	150904	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	16540	-230	5	-1.37	132516050	7985	58.58	16850	16850	16540	21800	11740	16770	16595.62	0.36	-1052	17276	17022	16766	16512	16256	16895	16385	27	5030	500	11730	10	1	5392115	892	56.07	0.80	12	0.15	295.00	20744.00	24150	20230221	-31.51	11300	20231024	46.37	18200	-9.12	20240216	14320	15.50	20240117	24150	-31.51	20230221	11300	46.37	20231024	1.05	N	239610	500	26 억	19491	N	N	N	N
60	20240220	140902	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	16570	-200	5	-1.19	103203120	6215	45.59	16850	16850	16560	21800	11740	16770	16605.49	0.36	-921	17276	17022	16766	16512	16256	16895	16385	27	5030	500	11730	10	1	5392115	893	56.17	0.80	12	0.12	295.00	20744.00	24150	20230221	-31.39	11300	20231024	46.64	18200	-8.96	20240216	14320	15.71	20240117	24150	-31.39	20230221	11300	46.64	20231024	1.05	N	239610	500	26 억	19491	N	N	N	N
61	20240220	130905	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	16600	-170	5	-1.01	90833610	5469	40.12	16850	16850	16560	21800	11740	16770	16608.82	0.36	-858	17276	17022	16766	16512	16256	16895	16385	27	5030	500	11730	10	1	5392115	895	56.27	0.80	12	0.10	295.00	20744.00	24150	20230221	-31.26	11300	20231024	46.90	18200	-8.79	20240216	14320	15.92	20240117	24150	-31.26	20230221	11300	46.90	20231024	1.05	N	239610	500	26 억	19491	N	N	N	N
62	20240220	120858	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	16590	-180	5	-1.07	82091160	4942	36.25	16850	16850	16560	21800	11740	16770	16610.92	0.36	-894	17276	17022	16766	16512	16256	16895	16385	27	5030	500	11730	10	1	5392115	895	56.24	0.80	12	0.09	295.00	20744.00	24150	20230221	-31.30	11300	20231024	46.81	18200	-8.85	20240216	14320	15.85	20240117	24150	-31.30	20230221	11300	46.81	20231024	1.05	N	239610	500	26 억	19491	N	N	N	N
63	20240220	110900	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	16570	-200	5	-1.19	58517640	3519	25.81	16850	16850	16570	21800	11740	16770	16629.05	0.36	-84	17276	17022	16766	16512	16256	16895	16385	27	5030	500	11730	10	1	5392115	893	56.17	0.80	12	0.07	295.00	20744.00	24150	20230221	-31.39	11300	20231024	46.64	18200	-8.96	20240216	14320	15.71	20240117	24150	-31.39	20230221	11300	46.64	20231024	1.05	N	239610	500	26 억	19491	N	N	N	N
64	20240220	100852	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	16750	-20	5	-0.12	22476960	1349	9.90	16850	16850	16600	21800	11740	16770	16661.94	0.36	-184	17276	17022	16766	16512	16256	16895	16385	27	5030	500	11730	10	1	5392115	903	56.78	0.81	12	0.03	295.00	20744.00	24150	20230221	-30.64	11300	20231024	48.23	18200	-7.97	20240216	14320	16.97	20240117	24150	-30.64	20230221	11300	48.23	20231024	1.05	N	239610	500	26 억	19491	N	N	N	N
65	20240220	090909	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	16750	-20	5	-0.12	586110	35	0.26	16850	16850	16720	21800	11740	16770	16746.00	0.36	-28	17276	17022	16766	16512	16256	16895	16385	27	5030	500	11730	10	1	5392115	903	56.78	0.81	12	0.00	295.00	20744.00	24150	20230221	-30.64	11300	20231024	48.23	18200	-7.97	20240216	14320	16.97	20240117	24150	-30.64	20230221	11300	48.23	20231024	1.05	N	239610	500	26 억	19491	N	N	N	N
66	20240219	160904	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	16770	90	2	0.54	228635590	13632	6.46	17020	17020	16510	21650	11680	16680	16772.02	0.34	1403	19086	17882	16996	15792	14906	18485	16395	27	4970	500	11670	10	1	5392115	904	56.85	0.81	12	0.25	295.00	20744.00	24150	20230221	-30.56	11300	20231024	48.41	18200	-7.86	20240216	14320	17.11	20240117	24150	-30.56	20230221	11300	48.41	20231024	1.06	N	239610	500	26 억	18077	N	N	N	N
67	20240219	150908	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	16840	160	2	0.96	216431070	12905	6.12	17020	17020	16510	21650	11680	16680	16771.10	0.34	1387	19086	17882	16996	15792	14906	18485	16395	27	4970	500	11670	10	1	5392115	908	57.08	0.81	12	0.24	295.00	20744.00	24150	20230221	-30.27	11300	20231024	49.03	18200	-7.47	20240216	14320	17.60	20240117	24150	-30.27	20230221	11300	49.03	20231024	1.06	N	239610	500	26 억	18077	N	N	N	N
68	20240219	140907	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	16800	120	2	0.72	176698050	10542	5.00	17020	17020	16510	21650	11680	16680	16761.34	0.34	694	19086	17882	16996	15792	14906	18485	16395	27	4970	500	11670	10	1	5392115	906	56.95	0.81	12	0.20	295.00	20744.00	24150	20230221	-30.43	11300	20231024	48.67	18200	-7.69	20240216	14320	17.32	20240117	24150	-30.43	20230221	11300	48.67	20231024	1.06	N	239610	500	26 억	18077	N	N	N	N
69	20240219	130906	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	16750	70	2	0.42	157131520	9378	4.45	17020	17020	16510	21650	11680	16680	16755.33	0.34	677	19086	17882	16996	15792	14906	18485	16395	27	4970	500	11670	10	1	5392115	903	56.78	0.81	12	0.17	295.00	20744.00	24150	20230221	-30.64	11300	20231024	48.23	18200	-7.97	20240216	14320	16.97	20240117	24150	-30.64	20230221	11300	48.23	20231024	1.06	N	239610	500	26 억	18077	N	N	N	N
70	20240219	120904	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	16860	180	2	1.08	138750740	8282	3.93	17020	17020	16510	21650	11680	16680	16753.29	0.34	620	19086	17882	16996	15792	14906	18485	16395	27	4970	500	11670	10	1	5392115	909	57.15	0.81	12	0.15	295.00	20744.00	24150	20230221	-30.19	11300	20231024	49.20	18200	-7.36	20240216	14320	17.74	20240117	24150	-30.19	20230221	11300	49.20	20231024	1.06	N	239610	500	26 억	18077	N	N	N	N
71	20240219	110903	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	16770	90	2	0.54	115457400	6897	3.27	17020	17020	16510	21650	11680	16680	16740.23	0.34	613	19086	17882	16996	15792	14906	18485	16395	27	4970	500	11670	10	1	5392115	904	56.85	0.81	12	0.13	295.00	20744.00	24150	20230221	-30.56	11300	20231024	48.41	18200	-7.86	20240216	14320	17.11	20240117	24150	-30.56	20230221	11300	48.41	20231024	1.06	N	239610	500	26 억	18077	N	N	N	N
72	20240219	100859	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	16930	250	2	1.50	98671320	5897	2.80	17020	17020	16510	21650	11680	16680	16732.46	0.34	490	19086	17882	16996	15792	14906	18485	16395	27	4970	500	11670	10	1	5392115	913	57.39	0.82	12	0.11	295.00	20744.00	24150	20230221	-29.90	11300	20231024	49.82	18200	-6.98	20240216	14320	18.23	20240117	24150	-29.90	20230221	11300	49.82	20231024	1.06	N	239610	500	26 억	18077	N	N	N	N
73	20240219	090859	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	16660	-20	5	-0.12	51407970	3075	1.46	17020	17020	16510	21650	11680	16680	16718.04	0.34	421	19086	17882	16996	15792	14906	18485	16395	27	4970	500	11670	10	1	5392115	898	56.47	0.80	12	0.06	295.00	20744.00	24150	20230221	-31.01	11300	20231024	47.43	18200	-8.46	20240216	14320	16.34	20240117	24150	-31.01	20230221	11300	47.43	20231024	1.06	N	239610	500	26 억	18077	N	N	N	N
74	20240216	160853	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	16680	450	2	2.77	3643821770	210347	3049.39	16160	18200	16110	21050	11370	16230	17323.58	0.28	1783	16456	16342	16156	16042	15856	16400	16100	27	4820	500	11360	10	1	5392115	899	56.54	0.80	12	3.90	295.00	20744.00	24150	20230221	-30.93	11300	20231024	47.61	18200	-8.35	20240216	14320	16.48	20240117	24150	-30.93	20230221	11300	47.61	20231024	1.04	N	239610	500	26 억	15098	N	N	N	N
75	20240216	150900	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	16410	180	2	1.11	3560838050	205328	2976.63	16160	18200	16110	21050	11370	16230	17342.19	0.28	1566	16456	16342	16156	16042	15856	16400	16100	27	4820	500	11360	10	1	5392115	885	55.63	0.79	12	3.81	295.00	20744.00	24150	20230221	-32.05	11300	20231024	45.22	18200	-9.84	20240216	14320	14.59	20240117	24150	-32.05	20230221	11300	45.22	20231024	1.04	N	239610	500	26 억	15098	N	N	N	N
76	20240216	140903	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	16720	490	2	3.02	3253011080	186655	2705.93	16160	18200	16110	21050	11370	16230	17427.93	0.28	-1695	16456	16342	16156	16042	15856	16400	16100	27	4820	500	11360	10	1	5392115	902	56.68	0.81	12	3.46	295.00	20744.00	24150	20230221	-30.77	11300	20231024	47.96	18200	-8.13	20240216	14320	16.76	20240117	24150	-30.77	20230221	11300	47.96	20231024	1.04	N	239610	500	26 억	15098	N	N	N	N
77	20240216	130857	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	16840	610	2	3.76	400667550	23980	347.64	16160	16990	16110	21050	11370	16230	16708.40	0.28	2936	16456	16342	16156	16042	15856	16400	16100	27	4820	500	11360	10	1	5392115	908	57.08	0.81	12	0.44	295.00	20744.00	24150	20230221	-30.27	11300	20231024	49.03	17490	-3.72	20240205	14320	17.60	20240117	24150	-30.27	20230221	11300	49.03	20231024	1.04	N	239610	500	26 억	15098	N	N	N	N
78	20240216	120900	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	16820	590	2	3.64	342371670	20524	297.54	16160	16990	16110	21050	11370	16230	16681.53	0.28	2184	16456	16342	16156	16042	15856	16400	16100	27	4820	500	11360	10	1	5392115	907	57.02	0.81	12	0.38	295.00	20744.00	24150	20230221	-30.35	11300	20231024	48.85	17490	-3.83	20240205	14320	17.46	20240117	24150	-30.35	20230221	11300	48.85	20231024	1.04	N	239610	500	26 억	15098	N	N	N	N
79	20240216	110907	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	16920	690	2	4.25	300444960	18043	261.57	16160	16930	16110	21050	11370	16230	16651.61	0.28	1693	16456	16342	16156	16042	15856	16400	16100	27	4820	500	11360	10	1	5392115	912	57.36	0.82	12	0.33	295.00	20744.00	24150	20230221	-29.94	11300	20231024	49.73	17490	-3.26	20240205	14320	18.16	20240117	24150	-29.94	20230221	11300	49.73	20231024	1.04	N	239610	500	26 억	15098	N	N	N	N
80	20240216	100900	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	16750	520	2	3.20	233720050	14072	204.00	16160	16900	16110	21050	11370	16230	16608.87	0.28	1210	16456	16342	16156	16042	15856	16400	16100	27	4820	500	11360	10	1	5392115	903	56.78	0.81	12	0.26	295.00	20744.00	24150	20230221	-30.64	11300	20231024	48.23	17490	-4.23	20240205	14320	16.97	20240117	24150	-30.64	20230221	11300	48.23	20231024	1.04	N	239610	500	26 억	15098	N	N	N	N
81	20240216	090853	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	16110	-120	5	-0.74	1162680	72	1.04	16160	16160	16110	21050	11370	16230	16148.33	0.28	20	16456	16342	16156	16042	15856	16400	16100	27	4820	500	11360	10	1	5392115	869	54.61	0.78	12	0.00	295.00	20744.00	24150	20230221	-33.29	11300	20231024	42.57	17490	-7.89	20240205	14320	12.50	20240117	24150	-33.29	20230221	11300	42.57	20231024	1.04	N	239610	500	26 억	15098	N	N	N	N
82	20240215	160852	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	16230	130	2	0.81	109362700	6788	64.05	16100	16270	15970	20900	11270	16100	16111.09	0.28	230	16400	16250	15950	15800	15500	16325	15875	27	4800	500	11270	10	1	5392115	875	55.02	0.78	12	0.13	295.00	20744.00	24150	20230221	-32.80	11300	20231024	43.63	17490	-7.20	20240205	14320	13.34	20240117	24150	-32.80	20230221	11300	43.63	20231024	1.06	N	239610	500	26 억	14868	N	N	N	N
83	20240215	150858	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	16120	20	2	0.12	98795490	6134	57.88	16100	16270	15970	20900	11270	16100	16106.21	0.28	229	16400	16250	15950	15800	15500	16325	15875	27	4800	500	11270	10	1	5392115	869	54.64	0.78	12	0.11	295.00	20744.00	24150	20230221	-33.25	11300	20231024	42.65	17490	-7.83	20240205	14320	12.57	20240117	24150	-33.25	20230221	11300	42.65	20231024	1.06	N	239610	500	26 억	14868	N	N	N	N
84	20240215	140851	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	16230	130	2	0.81	77877860	4838	45.65	16100	16270	15970	20900	11270	16100	16097.12	0.28	365	16400	16250	15950	15800	15500	16325	15875	27	4800	500	11270	10	1	5392115	875	55.02	0.78	12	0.09	295.00	20744.00	24150	20230221	-32.80	11300	20231024	43.63	17490	-7.20	20240205	14320	13.34	20240117	24150	-32.80	20230221	11300	43.63	20231024	1.06	N	239610	500	26 억	14868	N	N	N	N
85	20240215	130832	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	16250	150	2	0.93	61575580	3833	36.17	16100	16250	15970	20900	11270	16100	16064.59	0.28	580	16400	16250	15950	15800	15500	16325	15875	27	4800	500	11270	10	1	5392115	876	55.08	0.78	12	0.07	295.00	20744.00	24150	20230221	-32.71	11300	20231024	43.81	17490	-7.09	20240205	14320	13.48	20240117	24150	-32.71	20230221	11300	43.81	20231024	1.06	N	239610	500	26 억	14868	N	N	N	N
86	20240215	120853	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	16050	-50	5	-0.31	43702920	2724	25.70	16100	16200	15970	20900	11270	16100	16043.66	0.28	19	16400	16250	15950	15800	15500	16325	15875	27	4800	500	11270	10	1	5392115	865	54.41	0.77	12	0.05	295.00	20744.00	24150	20230221	-33.54	11300	20231024	42.04	17490	-8.23	20240205	14320	12.08	20240117	24150	-33.54	20230221	11300	42.04	20231024	1.06	N	239610	500	26 억	14868	N	N	N	N
87	20240215	110846	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	16100	0	3	0.00	36780820	2292	21.63	16100	16200	15970	20900	11270	16100	16047.48	0.28	-36	16400	16250	15950	15800	15500	16325	15875	27	4800	500	11270	10	1	5392115	868	54.58	0.78	12	0.04	295.00	20744.00	24150	20230221	-33.33	11300	20231024	42.48	17490	-7.95	20240205	14320	12.43	20240117	24150	-33.33	20230221	11300	42.48	20231024	1.06	N	239610	500	26 억	14868	N	N	N	N
88	20240215	100846	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	16100	0	3	0.00	25136530	1567	14.79	16100	16200	15970	20900	11270	16100	16041.18	0.28	-225	16400	16250	15950	15800	15500	16325	15875	27	4800	500	11270	10	1	5392115	868	54.58	0.78	12	0.03	295.00	20744.00	24150	20230221	-33.33	11300	20231024	42.48	17490	-7.95	20240205	14320	12.43	20240117	24150	-33.33	20230221	11300	42.48	20231024	1.06	N	239610	500	26 억	14868	N	N	N	N
89	20240215	090849	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	16050	-50	5	-0.31	1690500	105	0.99	16100	16200	16040	20900	11270	16100	16100.00	0.28	-14	16400	16250	15950	15800	15500	16325	15875	27	4800	500	11270	10	1	5392115	865	54.41	0.77	12	0.00	295.00	20744.00	24150	20230221	-33.54	11300	20231024	42.04	17490	-8.23	20240205	14320	12.08	20240117	24150	-33.54	20230221	11300	42.04	20231024	1.06	N	239610	500	26 억	14868	N	N	N	N
90	20240214	160843	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	16100	380	2	2.42	168061700	10549	136.72	15720	16100	15650	20400	11010	15720	15931.34	0.23	2257	16146	15932	15746	15532	15346	15840	15440	27	4680	500	11000	10	1	5392115	868	54.58	0.78	12	0.20	295.00	20744.00	24150	20230221	-33.33	11300	20231024	42.48	17490	-7.95	20240205	14320	12.43	20240117	24150	-33.33	20230221	11300	42.48	20231024	1.08	N	239610	500	26 억	12609	N	N	N	N
91	20240214	150844	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	16090	370	2	2.35	156877170	9854	127.71	15720	16100	15650	20400	11010	15720	15920.15	0.23	2240	16146	15932	15746	15532	15346	15840	15440	27	4680	500	11000	10	1	5392115	868	54.54	0.78	12	0.18	295.00	20744.00	24150	20230221	-33.37	11300	20231024	42.39	17490	-8.00	20240205	14320	12.36	20240117	24150	-33.37	20230221	11300	42.39	20231024	1.08	N	239610	500	26 억	12609	N	N	N	N
92	20240214	140839	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	16000	280	2	1.78	131776050	8288	107.41	15720	16050	15650	20400	11010	15720	15899.62	0.23	1420	16146	15932	15746	15532	15346	15840	15440	27	4680	500	11000	10	1	5392115	863	54.24	0.77	12	0.15	295.00	20744.00	24150	20230221	-33.75	11300	20231024	41.59	17490	-8.52	20240205	14320	11.73	20240117	24150	-33.75	20230221	11300	41.59	20231024	1.08	N	239610	500	26 억	12609	N	N	N	N
93	20240214	130844	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	16020	300	2	1.91	122446290	7703	99.83	15720	16050	15650	20400	11010	15720	15895.92	0.23	925	16146	15932	15746	15532	15346	15840	15440	27	4680	500	11000	10	1	5392115	864	54.31	0.77	12	0.14	295.00	20744.00	24150	20230221	-33.66	11300	20231024	41.77	17490	-8.40	20240205	14320	11.87	20240117	24150	-33.66	20230221	11300	41.77	20231024	1.08	N	239610	500	26 억	12609	N	N	N	N
94	20240214	120838	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	15900	180	2	1.15	120413100	7576	98.19	15720	16050	15650	20400	11010	15720	15894.02	0.23	989	16146	15932	15746	15532	15346	15840	15440	27	4680	500	11000	10	1	5392115	857	53.90	0.77	12	0.14	295.00	20744.00	24150	20230221	-34.16	11300	20231024	40.71	17490	-9.09	20240205	14320	11.03	20240117	24150	-34.16	20230221	11300	40.71	20231024	1.08	N	239610	500	26 억	12609	N	N	N	N
95	20240214	110842	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	16010	290	2	1.84	109957250	6923	89.72	15720	16050	15650	20400	11010	15720	15882.89	0.23	1337	16146	15932	15746	15532	15346	15840	15440	27	4680	500	11000	10	1	5392115	863	54.27	0.77	12	0.13	295.00	20744.00	24150	20230221	-33.71	11300	20231024	41.68	17490	-8.46	20240205	14320	11.80	20240117	24150	-33.71	20230221	11300	41.68	20231024	1.08	N	239610	500	26 억	12609	N	N	N	N
96	20240214	090832	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	15790	70	2	0.45	36284990	2303	29.85	15720	15790	15650	20400	11010	15720	15755.53	0.23	546	16146	15932	15746	15532	15346	15840	15440	27	4680	500	11000	10	1	5392115	851	53.53	0.76	12	0.04	295.00	20744.00	24150	20230221	-34.62	11300	20231024	39.73	17490	-9.72	20240205	14320	10.27	20240117	24150	-34.62	20230221	11300	39.73	20231024	1.08	N	239610	500	26 억	12609	N	N	N	N
97	20240213	160832	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	15720	-190	5	-1.19	121483570	7716	77.18	15920	15960	15560	20650	11140	15910	15744.37	0.25	-695	16250	16080	15970	15800	15690	16165	15885	27	4740	500	11130	10	1	5392115	848	53.29	0.76	12	0.14	295.00	20744.00	24150	20230221	-34.91	11300	20231024	39.12	17490	-10.12	20240205	14320	9.78	20240117	24150	-34.91	20230221	11300	39.12	20231024	1.08	N	239610	500	26 억	13304	N	N	N	N
98	20240213	150829	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	15870	-40	5	-0.25	109128240	6931	69.32	15920	15960	15560	20650	11140	15910	15744.95	0.25	-712	16250	16080	15970	15800	15690	16165	15885	27	4740	500	11130	10	1	5392115	856	53.80	0.77	12	0.13	295.00	20744.00	24150	20230221	-34.29	11300	20231024	40.44	17490	-9.26	20240205	14320	10.82	20240117	24150	-34.29	20230221	11300	40.44	20231024	1.08	N	239610	500	26 억	13304	N	N	N	N
99	20240213	140838	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	15760	-150	5	-0.94	97693150	6205	62.06	15920	15960	15560	20650	11140	15910	15744.26	0.25	-815	16250	16080	15970	15800	15690	16165	15885	27	4740	500	11130	10	1	5392115	850	53.42	0.76	12	0.12	295.00	20744.00	24150	20230221	-34.74	11300	20231024	39.47	17490	-9.89	20240205	14320	10.06	20240117	24150	-34.74	20230221	11300	39.47	20231024	1.08	N	239610	500	26 억	13304	N	N	N	N
100	20240213	130827	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	15710	-200	5	-1.26	81772300	5198	51.99	15920	15960	15560	20650	11140	15910	15731.49	0.25	-795	16250	16080	15970	15800	15690	16165	15885	27	4740	500	11130	10	1	5392115	847	53.25	0.76	12	0.10	295.00	20744.00	24150	20230221	-34.95	11300	20231024	39.03	17490	-10.18	20240205	14320	9.71	20240117	24150	-34.95	20230221	11300	39.03	20231024	1.08	N	239610	500	26 억	13304	N	N	N	N
101	20240213	120838	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	15660	-250	5	-1.57	68675160	4365	43.66	15920	15960	15560	20650	11140	15910	15733.14	0.25	-762	16250	16080	15970	15800	15690	16165	15885	27	4740	500	11130	10	1	5392115	844	53.08	0.75	12	0.08	295.00	20744.00	24150	20230221	-35.16	11300	20231024	38.58	17490	-10.46	20240205	14320	9.36	20240117	24150	-35.16	20230221	11300	38.58	20231024	1.08	N	239610	500	26 억	13304	N	N	N	N
102	20240213	110859	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	15600	-310	5	-1.95	54100740	3430	34.31	15920	15960	15570	20650	11140	15910	15772.81	0.25	-909	16250	16080	15970	15800	15690	16165	15885	27	4740	500	11130	10	1	5392115	841	52.88	0.75	12	0.06	295.00	20744.00	24150	20230221	-35.40	11300	20231024	38.05	17490	-10.81	20240205	14320	8.94	20240117	24150	-35.40	20230221	11300	38.05	20231024	1.08	N	239610	500	26 억	13304	N	N	N	N
103	20240213	100712	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	15860	-50	5	-0.31	32645020	2061	20.61	15920	15960	15740	20650	11140	15910	15839.41	0.25	-522	16250	16080	15970	15800	15690	16165	15885	27	4740	500	11130	10	1	5392115	855	53.76	0.76	12	0.04	295.00	20744.00	24150	20230221	-34.33	11300	20231024	40.35	17490	-9.32	20240205	14320	10.75	20240117	24150	-34.33	20230221	11300	40.35	20231024	1.08	N	239610	500	26 억	13304	N	N	N	N

45 KiB Raw Blame History

45 KiB

Raw Blame History