KissMeData/003310/price/prices-20230601.csv at 00b4e2bd77f59459b57ddc641902fe0a4fdd33f7

Files

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

38 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	foreignNetBuyingQuantity	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	20230630	160140	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2170	15	2	0.70	774695175	355146	63.95	2165	2215	2160	2800	1510	2155	2181.34	0.94	0	2992	2291	2222	2186	2117	2081	2205	2100	187	645	500	1330	5	1	35392350	768	17.64	1.11	12	1.00	123.00	1949.00	4250	20220922	-48.94	2010	20230103	7.96	2700	-19.63	20230222	2010	7.96	20230103	4250	-48.94	20220922	2010	7.96	20230103	7.89	N	003310	500	186 억	332900	N	N	0	N	N
3	20230630	150140	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2160	5	2	0.23	744437090	341198	61.44	2165	2215	2160	2800	1510	2155	2181.83	0.94	0	634	2291	2222	2186	2117	2081	2205	2100	187	645	500	1330	5	1	35392350	764	17.56	1.11	12	0.96	123.00	1949.00	4250	20220922	-49.18	2010	20230103	7.46	2700	-20.00	20230222	2010	7.46	20230103	4250	-49.18	20220922	2010	7.46	20230103	7.89	N	003310	500	186 억	332900	N	N	0	N	N
4	20230630	140140	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2180	25	2	1.16	609511655	278912	50.22	2165	2215	2160	2800	1510	2155	2185.32	0.94	0	8431	2291	2222	2186	2117	2081	2205	2100	187	645	500	1330	5	1	35392350	772	17.72	1.12	12	0.79	123.00	1949.00	4250	20220922	-48.71	2010	20230103	8.46	2700	-19.26	20230222	2010	8.46	20230103	4250	-48.71	20220922	2010	8.46	20230103	7.89	N	003310	500	186 억	332900	N	N	0	N	N
5	20230630	130140	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2175	20	2	0.93	515293100	235556	42.42	2165	2215	2160	2800	1510	2155	2187.56	0.94	0	10192	2291	2222	2186	2117	2081	2205	2100	187	645	500	1330	5	1	35392350	770	17.68	1.12	12	0.67	123.00	1949.00	4250	20220922	-48.82	2010	20230103	8.21	2700	-19.44	20230222	2010	8.21	20230103	4250	-48.82	20220922	2010	8.21	20230103	7.89	N	003310	500	186 억	332900	N	N	0	N	N
6	20230630	120140	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2195	40	2	1.86	442303980	202123	36.40	2165	2215	2160	2800	1510	2155	2188.29	0.94	0	15779	2291	2222	2186	2117	2081	2205	2100	187	645	500	1330	5	1	35392350	777	17.85	1.13	12	0.57	123.00	1949.00	4250	20220922	-48.35	2010	20230103	9.20	2700	-18.70	20230222	2010	9.20	20230103	4250	-48.35	20220922	2010	9.20	20230103	7.89	N	003310	500	186 억	332900	N	N	0	N	N
7	20230630	110140	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2195	40	2	1.86	401224570	183345	33.01	2165	2215	2160	2800	1510	2155	2188.36	0.94	0	21409	2291	2222	2186	2117	2081	2205	2100	187	645	500	1330	5	1	35392350	777	17.85	1.13	12	0.52	123.00	1949.00	4250	20220922	-48.35	2010	20230103	9.20	2700	-18.70	20230222	2010	9.20	20230103	4250	-48.35	20220922	2010	9.20	20230103	7.89	N	003310	500	186 억	332900	N	N	0	N	N
8	20230630	100140	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2200	45	2	2.09	267559975	122546	22.07	2165	2210	2160	2800	1510	2155	2183.34	0.94	0	22279	2291	2222	2186	2117	2081	2205	2100	187	645	500	1330	5	1	35392350	779	17.89	1.13	12	0.35	123.00	1949.00	4250	20220922	-48.24	2010	20230103	9.45	2700	-18.52	20230222	2010	9.45	20230103	4250	-48.24	20220922	2010	9.45	20230103	7.89	N	003310	500	186 억	332900	N	N	0	N	N
9	20230630	090141	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2170	15	2	0.70	8704460	4025	0.72	2165	2170	2160	2800	1510	2155	2162.60	0.94	0	-276	2291	2222	2186	2117	2081	2205	2100	187	645	500	1330	5	1	35392350	768	17.64	1.11	12	0.01	123.00	1949.00	4250	20220922	-48.94	2010	20230103	7.96	2700	-19.63	20230222	2010	7.96	20230103	4250	-48.94	20220922	2010	7.96	20230103	7.89	N	003310	500	186 억	332900	N	N	0	N	N
10	20230629	160141	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2155	-85	5	-3.79	1208586390	552818	152.33	2255	2255	2150	2910	1570	2240	2186.60	1.39	0	-158339	2283	2261	2243	2221	2203	2272	2232	187	670	500	1380	5	1	35392350	763	17.52	1.11	12	1.56	123.00	1949.00	4250	20220922	-49.29	2010	20230103	7.21	2700	-20.19	20230222	2010	7.21	20230103	4250	-49.29	20220922	2010	7.21	20230103	8.06	N	003310	500	186 억	491242	N	N	0	N	N
11	20230629	150139	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2160	-80	5	-3.57	1112093575	508064	140.00	2255	2255	2150	2910	1570	2240	2188.77	1.39	0	-159350	2283	2261	2243	2221	2203	2272	2232	187	670	500	1380	5	1	35392350	764	17.56	1.11	12	1.44	123.00	1949.00	4250	20220922	-49.18	2010	20230103	7.46	2700	-20.00	20230222	2010	7.46	20230103	4250	-49.18	20220922	2010	7.46	20230103	8.06	N	003310	500	186 억	491242	N	N	0	N	N
12	20230629	140139	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2170	-70	5	-3.12	977468485	445861	122.86	2255	2255	2150	2910	1570	2240	2192.19	1.39	0	-146896	2283	2261	2243	2221	2203	2272	2232	187	670	500	1380	5	1	35392350	768	17.64	1.11	12	1.26	123.00	1949.00	4250	20220922	-48.94	2010	20230103	7.96	2700	-19.63	20230222	2010	7.96	20230103	4250	-48.94	20220922	2010	7.96	20230103	8.06	N	003310	500	186 억	491242	N	N	0	N	N
13	20230629	130139	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2165	-75	5	-3.35	922524585	420521	115.88	2255	2255	2150	2910	1570	2240	2193.64	1.39	0	-143517	2283	2261	2243	2221	2203	2272	2232	187	670	500	1380	5	1	35392350	766	17.60	1.11	12	1.19	123.00	1949.00	4250	20220922	-49.06	2010	20230103	7.71	2700	-19.81	20230222	2010	7.71	20230103	4250	-49.06	20220922	2010	7.71	20230103	8.06	N	003310	500	186 억	491242	N	N	0	N	N
14	20230629	120140	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2170	-70	5	-3.12	767065760	348543	96.04	2255	2255	2155	2910	1570	2240	2200.65	1.39	0	-140794	2283	2261	2243	2221	2203	2272	2232	187	670	500	1380	5	1	35392350	768	17.64	1.11	12	0.98	123.00	1949.00	4250	20220922	-48.94	2010	20230103	7.96	2700	-19.63	20230222	2010	7.96	20230103	4250	-48.94	20220922	2010	7.96	20230103	8.06	N	003310	500	186 억	491242	N	N	0	N	N
15	20230629	110139	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2195	-45	5	-2.01	498858755	225515	62.14	2255	2255	2190	2910	1570	2240	2211.94	1.39	0	-94682	2283	2261	2243	2221	2203	2272	2232	187	670	500	1380	5	1	35392350	777	17.85	1.13	12	0.64	123.00	1949.00	4250	20220922	-48.35	2010	20230103	9.20	2700	-18.70	20230222	2010	9.20	20230103	4250	-48.35	20220922	2010	9.20	20230103	8.06	N	003310	500	186 억	491242	N	N	0	N	N
16	20230629	100139	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2220	-20	5	-0.89	244759000	110149	30.35	2255	2255	2210	2910	1570	2240	2221.88	1.39	0	-47413	2283	2261	2243	2221	2203	2272	2232	187	670	500	1380	5	1	35392350	786	18.05	1.14	12	0.31	123.00	1949.00	4250	20220922	-47.76	2010	20230103	10.45	2700	-17.78	20230222	2010	10.45	20230103	4250	-47.76	20220922	2010	10.45	20230103	8.06	N	003310	500	186 억	491242	N	N	0	N	N
17	20230629	090140	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2235	-5	5	-0.22	20948520	9338	2.57	2255	2255	2235	2910	1570	2240	2243.84	1.39	0	-2093	2283	2261	2243	2221	2203	2272	2232	187	670	500	1380	5	1	35392350	791	18.17	1.15	12	0.03	123.00	1949.00	4250	20220922	-47.41	2010	20230103	11.19	2700	-17.22	20230222	2010	11.19	20230103	4250	-47.41	20220922	2010	11.19	20230103	8.06	N	003310	500	186 억	491242	N	N	0	N	N
18	20230628	160139	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2240	5	2	0.22	767517900	342367	104.27	2230	2265	2225	2905	1565	2235	2241.81	1.14	0	86900	2261	2247	2231	2217	2201	2255	2225	187	670	500	1380	5	1	35392350	793	18.21	1.15	12	0.97	123.00	1949.00	4250	20220922	-47.29	2010	20230103	11.44	2700	-17.04	20230222	2010	11.44	20230103	4250	-47.29	20220922	2010	11.44	20230103	8.15	N	003310	500	186 억	404193	N	N	0	N	N
19	20230628	150139	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2240	5	2	0.22	718985345	320709	97.68	2230	2265	2225	2905	1565	2235	2241.87	1.14	0	85433	2261	2247	2231	2217	2201	2255	2225	187	670	500	1380	5	1	35392350	793	18.21	1.15	12	0.91	123.00	1949.00	4250	20220922	-47.29	2010	20230103	11.44	2700	-17.04	20230222	2010	11.44	20230103	4250	-47.29	20220922	2010	11.44	20230103	8.15	N	003310	500	186 억	404193	N	N	0	N	N
20	20230628	140139	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2250	15	2	0.67	668986675	298447	90.90	2230	2265	2225	2905	1565	2235	2241.57	1.14	0	89433	2261	2247	2231	2217	2201	2255	2225	187	670	500	1380	5	1	35392350	796	18.29	1.15	12	0.84	123.00	1949.00	4250	20220922	-47.06	2010	20230103	11.94	2700	-16.67	20230222	2010	11.94	20230103	4250	-47.06	20220922	2010	11.94	20230103	8.15	N	003310	500	186 억	404193	N	N	0	N	N
21	20230628	130139	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2250	15	2	0.67	641075425	286041	87.12	2230	2265	2225	2905	1565	2235	2241.21	1.14	0	91174	2261	2247	2231	2217	2201	2255	2225	187	670	500	1380	5	1	35392350	796	18.29	1.15	12	0.81	123.00	1949.00	4250	20220922	-47.06	2010	20230103	11.94	2700	-16.67	20230222	2010	11.94	20230103	4250	-47.06	20220922	2010	11.94	20230103	8.15	N	003310	500	186 억	404193	N	N	0	N	N
22	20230628	120131	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2245	10	2	0.45	581480740	259549	79.05	2230	2265	2225	2905	1565	2235	2240.36	1.14	0	91820	2261	2247	2231	2217	2201	2255	2225	187	670	500	1380	5	1	35392350	795	18.25	1.15	12	0.73	123.00	1949.00	4250	20220922	-47.18	2010	20230103	11.69	2700	-16.85	20230222	2010	11.69	20230103	4250	-47.18	20220922	2010	11.69	20230103	8.15	N	003310	500	186 억	404193	N	N	0	N	N
23	20230628	110140	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2250	15	2	0.67	517881495	231277	70.44	2230	2265	2225	2905	1565	2235	2239.23	1.14	0	80905	2261	2247	2231	2217	2201	2255	2225	187	670	500	1380	5	1	35392350	796	18.29	1.15	12	0.65	123.00	1949.00	4250	20220922	-47.06	2010	20230103	11.94	2700	-16.67	20230222	2010	11.94	20230103	4250	-47.06	20220922	2010	11.94	20230103	8.15	N	003310	500	186 억	404193	N	N	0	N	N
24	20230628	100139	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2245	10	2	0.45	409970820	183272	55.82	2230	2265	2225	2905	1565	2235	2236.96	1.14	0	96007	2261	2247	2231	2217	2201	2255	2225	187	670	500	1380	5	1	35392350	795	18.25	1.15	12	0.52	123.00	1949.00	4250	20220922	-47.18	2010	20230103	11.69	2700	-16.85	20230222	2010	11.69	20230103	4250	-47.18	20220922	2010	11.69	20230103	8.15	N	003310	500	186 억	404193	N	N	0	N	N
25	20230628	090139	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2235	0	3	0.00	24855415	11160	3.40	2230	2235	2225	2905	1565	2235	2226.90	1.14	0	-150	2261	2247	2231	2217	2201	2255	2225	187	670	500	1380	5	1	35392350	791	18.17	1.15	12	0.03	123.00	1949.00	4250	20220922	-47.41	2010	20230103	11.19	2700	-17.22	20230222	2010	11.19	20230103	4250	-47.41	20220922	2010	11.19	20230103	8.15	N	003310	500	186 억	404193	N	N	0	N	N
26	20230627	160139	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2235	-10	5	-0.45	676061035	303515	58.66	2220	2245	2215	2915	1575	2245	2227.44	1.17	0	-10774	2318	2281	2243	2206	2168	2262	2187	187	670	500	1390	5	1	35392350	791	18.17	1.15	12	0.86	123.00	1949.00	4250	20220922	-47.41	2010	20230103	11.19	2700	-17.22	20230222	2010	11.19	20230103	4250	-47.41	20220922	2010	11.19	20230103	8.30	N	003310	500	186 억	414717	N	N	0	N	N
27	20230627	150139	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2235	-10	5	-0.45	616469885	276828	53.51	2220	2245	2215	2915	1575	2245	2226.91	1.17	0	-15962	2318	2281	2243	2206	2168	2262	2187	187	670	500	1390	5	1	35392350	791	18.17	1.15	12	0.78	123.00	1949.00	4250	20220922	-47.41	2010	20230103	11.19	2700	-17.22	20230222	2010	11.19	20230103	4250	-47.41	20220922	2010	11.19	20230103	8.30	N	003310	500	186 억	414717	N	N	0	N	N
28	20230627	140140	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2235	-10	5	-0.45	510213085	229115	44.28	2220	2245	2215	2915	1575	2245	2226.89	1.17	0	-13565	2318	2281	2243	2206	2168	2262	2187	187	670	500	1390	5	1	35392350	791	18.17	1.15	12	0.65	123.00	1949.00	4250	20220922	-47.41	2010	20230103	11.19	2700	-17.22	20230222	2010	11.19	20230103	4250	-47.41	20220922	2010	11.19	20230103	8.30	N	003310	500	186 억	414717	N	N	0	N	N
29	20230627	130141	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2230	-15	5	-0.67	444477320	199637	38.59	2220	2245	2215	2915	1575	2245	2226.43	1.17	0	-13101	2318	2281	2243	2206	2168	2262	2187	187	670	500	1390	5	1	35392350	789	18.13	1.14	12	0.56	123.00	1949.00	4250	20220922	-47.53	2010	20230103	10.95	2700	-17.41	20230222	2010	10.95	20230103	4250	-47.53	20220922	2010	10.95	20230103	8.30	N	003310	500	186 억	414717	N	N	0	N	N
30	20230627	120141	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2230	-15	5	-0.67	369852970	166128	32.11	2220	2245	2215	2915	1575	2245	2226.31	1.17	0	-7180	2318	2281	2243	2206	2168	2262	2187	187	670	500	1390	5	1	35392350	789	18.13	1.14	12	0.47	123.00	1949.00	4250	20220922	-47.53	2010	20230103	10.95	2700	-17.41	20230222	2010	10.95	20230103	4250	-47.53	20220922	2010	10.95	20230103	8.30	N	003310	500	186 억	414717	N	N	0	N	N
31	20230627	110141	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2230	-15	5	-0.67	296386415	133155	25.74	2220	2245	2215	2915	1575	2245	2225.88	1.17	0	-6183	2318	2281	2243	2206	2168	2262	2187	187	670	500	1390	5	1	35392350	789	18.13	1.14	12	0.38	123.00	1949.00	4250	20220922	-47.53	2010	20230103	10.95	2700	-17.41	20230222	2010	10.95	20230103	4250	-47.53	20220922	2010	10.95	20230103	8.30	N	003310	500	186 억	414717	N	N	0	N	N
32	20230627	100138	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2230	-15	5	-0.67	194629130	87416	16.90	2220	2245	2215	2915	1575	2245	2226.47	1.17	0	13318	2318	2281	2243	2206	2168	2262	2187	187	670	500	1390	5	1	35392350	789	18.13	1.14	12	0.25	123.00	1949.00	4250	20220922	-47.53	2010	20230103	10.95	2700	-17.41	20230222	2010	10.95	20230103	4250	-47.53	20220922	2010	10.95	20230103	8.30	N	003310	500	186 억	414717	N	N	0	N	N
33	20230627	090139	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2230	-15	5	-0.67	34804510	15678	3.03	2220	2235	2215	2915	1575	2245	2219.96	1.17	0	2538	2318	2281	2243	2206	2168	2262	2187	187	670	500	1390	5	1	35392350	789	18.13	1.14	12	0.04	123.00	1949.00	4250	20220922	-47.53	2010	20230103	10.95	2700	-17.41	20230222	2010	10.95	20230103	4250	-47.53	20220922	2010	10.95	20230103	8.30	N	003310	500	186 억	414717	N	N	0	N	N
34	20230626	160139	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2245	-30	5	-1.32	1118318265	501707	66.63	2280	2280	2205	2955	1595	2275	2228.76	1.21	0	-14076	2355	2315	2285	2245	2215	2300	2230	187	680	500	1410	5	1	35392350	795	18.25	1.15	12	1.42	123.00	1949.00	4250	20220922	-47.18	2010	20230103	11.69	2700	-16.85	20230222	2010	11.69	20230103	4250	-47.18	20220922	2010	11.69	20230103	8.31	N	003310	500	186 억	428647	N	N	0	N	N
35	20230626	150140	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2240	-35	5	-1.54	1006170900	451582	59.97	2280	2280	2205	2955	1595	2275	2227.80	1.21	0	-37812	2355	2315	2285	2245	2215	2300	2230	187	680	500	1410	5	1	35392350	793	18.21	1.15	12	1.28	123.00	1949.00	4250	20220922	-47.29	2010	20230103	11.44	2700	-17.04	20230222	2010	11.44	20230103	4250	-47.29	20220922	2010	11.44	20230103	8.31	N	003310	500	186 억	428647	N	N	0	N	N
36	20230626	140140	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2230	-45	5	-1.98	917605920	411849	54.69	2280	2280	2205	2955	1595	2275	2227.68	1.21	0	-42597	2355	2315	2285	2245	2215	2300	2230	187	680	500	1410	5	1	35392350	789	18.13	1.14	12	1.16	123.00	1949.00	4250	20220922	-47.53	2010	20230103	10.95	2700	-17.41	20230222	2010	10.95	20230103	4250	-47.53	20220922	2010	10.95	20230103	8.31	N	003310	500	186 억	428647	N	N	0	N	N
37	20230626	130140	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2240	-35	5	-1.54	760512470	341365	45.33	2280	2280	2205	2955	1595	2275	2227.45	1.21	0	-39364	2355	2315	2285	2245	2215	2300	2230	187	680	500	1410	5	1	35392350	793	18.21	1.15	12	0.96	123.00	1949.00	4250	20220922	-47.29	2010	20230103	11.44	2700	-17.04	20230222	2010	11.44	20230103	4250	-47.29	20220922	2010	11.44	20230103	8.31	N	003310	500	186 억	428647	N	N	0	N	N
38	20230626	120139	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2245	-30	5	-1.32	652222665	293008	38.91	2280	2280	2205	2955	1595	2275	2225.46	1.21	0	-38318	2355	2315	2285	2245	2215	2300	2230	187	680	500	1410	5	1	35392350	795	18.25	1.15	12	0.83	123.00	1949.00	4250	20220922	-47.18	2010	20230103	11.69	2700	-16.85	20230222	2010	11.69	20230103	4250	-47.18	20220922	2010	11.69	20230103	8.31	N	003310	500	186 억	428647	N	N	0	N	N
39	20230626	110139	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2240	-35	5	-1.54	591168210	265835	35.30	2280	2280	2205	2955	1595	2275	2223.25	1.21	0	-38667	2355	2315	2285	2245	2215	2300	2230	187	680	500	1410	5	1	35392350	793	18.21	1.15	12	0.75	123.00	1949.00	4250	20220922	-47.29	2010	20230103	11.44	2700	-17.04	20230222	2010	11.44	20230103	4250	-47.29	20220922	2010	11.44	20230103	8.31	N	003310	500	186 억	428647	N	N	0	N	N
40	20230626	100139	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2235	-40	5	-1.76	484749765	218164	28.97	2280	2280	2205	2955	1595	2275	2221.24	1.21	0	-27976	2355	2315	2285	2245	2215	2300	2230	187	680	500	1410	5	1	35392350	791	18.17	1.15	12	0.62	123.00	1949.00	4250	20220922	-47.41	2010	20230103	11.19	2700	-17.22	20230222	2010	11.19	20230103	4250	-47.41	20220922	2010	11.19	20230103	8.31	N	003310	500	186 억	428647	N	N	0	N	N
41	20230626	090139	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2255	-20	5	-0.88	37046640	16291	2.16	2280	2280	2255	2955	1595	2275	2273.85	1.21	0	-4638	2355	2315	2285	2245	2215	2300	2230	187	680	500	1410	5	1	35392350	798	18.33	1.16	12	0.05	123.00	1949.00	4250	20220922	-46.94	2010	20230103	12.19	2700	-16.48	20230222	2010	12.19	20230103	4250	-46.94	20220922	2010	12.19	20230103	8.31	N	003310	500	186 억	428647	N	N	0	N	N
42	20230623	151458	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2260	-65	5	-2.80	1583242555	694687	71.29	2310	2325	2255	3020	1630	2325	2279.06	1.33	0	-46648	2465	2395	2355	2285	2245	2375	2265	187	695	500	1440	5	1	35392350	800	18.37	1.16	12	1.96	123.00	1949.00	4260	20220622	-46.95	2010	20230103	12.44	2700	-16.30	20230222	2010	12.44	20230103	4250	-46.82	20220922	2010	12.44	20230103	8.45	N	003310	500	186 억	471075	N	N	0	N	N
43	20230623	140130	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2265	-60	5	-2.58	1136274525	496923	50.99	2310	2325	2265	3020	1630	2325	2286.60	1.33	0	-67294	2465	2395	2355	2285	2245	2375	2265	187	695	500	1440	5	1	35392350	802	18.41	1.16	12	1.40	123.00	1949.00	4260	20220622	-46.83	2010	20230103	12.69	2700	-16.11	20230222	2010	12.69	20230103	4250	-46.71	20220922	2010	12.69	20230103	8.45	N	003310	500	186 억	471075	N	N	0	N	N
44	20230622	160818	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2325	-25	5	-1.06	2304152750	970982	174.91	2380	2425	2315	3055	1645	2350	2373.14	1.77	0	-152171	2386	2367	2331	2312	2276	2377	2322	187	705	500	1450	5	1	35392350	823	18.90	1.19	12	2.74	123.00	1949.00	4385	20220621	-46.98	2010	20230103	15.67	2700	-13.89	20230222	2010	15.67	20230103	4260	-45.42	20220622	2010	15.67	20230103	8.40	N	003310	500	186 억	627600	N	N	0	N	N
45	20230622	150145	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2330	-20	5	-0.85	2119719230	891563	160.60	2380	2425	2325	3055	1645	2350	2377.61	1.77	0	-158128	2386	2367	2331	2312	2276	2377	2322	187	705	500	1450	5	1	35392350	825	18.94	1.20	12	2.52	123.00	1949.00	4385	20220621	-46.86	2010	20230103	15.92	2700	-13.70	20230222	2010	15.92	20230103	4260	-45.31	20220622	2010	15.92	20230103	8.40	N	003310	500	186 억	627600	N	N	0	N	N
46	20230622	140523	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2340	-10	5	-0.43	1857809855	779245	140.37	2380	2425	2335	3055	1645	2350	2384.22	1.77	0	-144552	2386	2367	2331	2312	2276	2377	2322	187	705	500	1450	5	1	35392350	828	19.02	1.20	12	2.20	123.00	1949.00	4385	20220621	-46.64	2010	20230103	16.42	2700	-13.33	20230222	2010	16.42	20230103	4260	-45.07	20220622	2010	16.42	20230103	8.40	N	003310	500	186 억	627600	N	N	0	N	N
47	20230622	130215	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2355	5	2	0.21	1684956115	705501	127.08	2380	2425	2350	3055	1645	2350	2388.44	1.77	0	-118217	2386	2367	2331	2312	2276	2377	2322	187	705	500	1450	5	1	35392350	833	19.15	1.21	12	1.99	123.00	1949.00	4385	20220621	-46.29	2010	20230103	17.16	2700	-12.78	20230222	2010	17.16	20230103	4260	-44.72	20220622	2010	17.16	20230103	8.40	N	003310	500	186 억	627600	N	N	0	N	N
48	20230622	120611	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2355	5	2	0.21	1599203905	669108	120.53	2380	2425	2350	3055	1645	2350	2390.20	1.77	0	-101923	2386	2367	2331	2312	2276	2377	2322	187	705	500	1450	5	1	35392350	833	19.15	1.21	12	1.89	123.00	1949.00	4385	20220621	-46.29	2010	20230103	17.16	2700	-12.78	20230222	2010	17.16	20230103	4260	-44.72	20220622	2010	17.16	20230103	8.40	N	003310	500	186 억	627600	N	N	0	N	N
49	20230622	110543	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2375	25	2	1.06	1515041550	633404	114.10	2380	2425	2360	3055	1645	2350	2392.07	1.77	0	-99033	2386	2367	2331	2312	2276	2377	2322	187	705	500	1450	5	1	35392350	841	19.31	1.22	12	1.79	123.00	1949.00	4385	20220621	-45.84	2010	20230103	18.16	2700	-12.04	20230222	2010	18.16	20230103	4260	-44.25	20220622	2010	18.16	20230103	8.40	N	003310	500	186 억	627600	N	N	0	N	N
50	20230622	100920	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2380	30	2	1.28	1363108545	569303	102.55	2380	2425	2365	3055	1645	2350	2394.54	1.77	0	-85124	2386	2367	2331	2312	2276	2377	2322	187	705	500	1450	5	1	35392350	842	19.35	1.22	12	1.61	123.00	1949.00	4385	20220621	-45.72	2010	20230103	18.41	2700	-11.85	20230222	2010	18.41	20230103	4260	-44.13	20220622	2010	18.41	20230103	8.40	N	003310	500	186 억	627600	N	N	0	N	N
51	20230622	090722	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2395	45	2	1.91	431758150	181018	32.61	2380	2400	2365	3055	1645	2350	2385.65	1.77	0	-13018	2386	2367	2331	2312	2276	2377	2322	187	705	500	1450	5	1	35392350	848	19.47	1.23	12	0.51	123.00	1949.00	4385	20220621	-45.38	2010	20230103	19.15	2700	-11.30	20230222	2010	19.15	20230103	4260	-43.78	20220622	2010	19.15	20230103	8.40	N	003310	500	186 억	627600	N	N	0	N	N
52	20230621	160843	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2350	5	2	0.21	1271586160	547009	68.21	2350	2350	2295	3045	1645	2345	2324.59	1.70	0	25884	2465	2405	2365	2305	2265	2385	2285	187	700	500	1450	5	1	35392350	832	19.11	1.21	12	1.55	123.00	1949.00	4480	20220620	-47.54	2010	20230103	16.92	2700	-12.96	20230222	2010	16.92	20230103	4385	-46.41	20220621	2010	16.92	20230103	8.32	N	003310	500	186 억	601780	N	N	0	N	N
53	20230621	150404	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2340	-5	5	-0.21	1176511825	506376	63.15	2350	2350	2295	3045	1645	2345	2323.40	1.70	0	22049	2465	2405	2365	2305	2265	2385	2285	187	700	500	1450	5	1	35392350	828	19.02	1.20	12	1.43	123.00	1949.00	4480	20220620	-47.77	2010	20230103	16.42	2700	-13.33	20230222	2010	16.42	20230103	4385	-46.64	20220621	2010	16.42	20230103	8.32	N	003310	500	186 억	601780	N	N	0	N	N
54	20230621	140325	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2330	-15	5	-0.64	1004657895	432826	53.98	2350	2350	2295	3045	1645	2345	2321.16	1.70	0	16291	2465	2405	2365	2305	2265	2385	2285	187	700	500	1450	5	1	35392350	825	18.94	1.20	12	1.22	123.00	1949.00	4480	20220620	-47.99	2010	20230103	15.92	2700	-13.70	20230222	2010	15.92	20230103	4385	-46.86	20220621	2010	15.92	20230103	8.32	N	003310	500	186 억	601780	N	N	0	N	N
55	20230621	130840	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2350	5	2	0.21	903214285	389331	48.55	2350	2350	2295	3045	1645	2345	2319.91	1.70	0	27206	2465	2405	2365	2305	2265	2385	2285	187	700	500	1450	5	1	35392350	832	19.11	1.21	12	1.10	123.00	1949.00	4480	20220620	-47.54	2010	20230103	16.92	2700	-12.96	20230222	2010	16.92	20230103	4385	-46.41	20220621	2010	16.92	20230103	8.32	N	003310	500	186 억	601780	N	N	0	N	N
56	20230621	120545	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2335	-10	5	-0.43	829727740	357867	44.63	2350	2350	2295	3045	1645	2345	2318.54	1.70	0	21865	2465	2405	2365	2305	2265	2385	2285	187	700	500	1450	5	1	35392350	826	18.98	1.20	12	1.01	123.00	1949.00	4480	20220620	-47.88	2010	20230103	16.17	2700	-13.52	20230222	2010	16.17	20230103	4385	-46.75	20220621	2010	16.17	20230103	8.32	N	003310	500	186 억	601780	N	N	0	N	N
57	20230621	110915	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2330	-15	5	-0.64	708298155	305659	38.12	2350	2350	2295	3045	1645	2345	2317.28	1.70	0	13390	2465	2405	2365	2305	2265	2385	2285	187	700	500	1450	5	1	35392350	825	18.94	1.20	12	0.86	123.00	1949.00	4480	20220620	-47.99	2010	20230103	15.92	2700	-13.70	20230222	2010	15.92	20230103	4385	-46.86	20220621	2010	15.92	20230103	8.32	N	003310	500	186 억	601780	N	N	0	N	N
58	20230621	100135	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2315	-30	5	-1.28	362610785	156063	19.46	2350	2350	2305	3045	1645	2345	2323.49	1.70	0	-1532	2465	2405	2365	2305	2265	2385	2285	187	700	500	1450	5	1	35392350	819	18.82	1.19	12	0.44	123.00	1949.00	4480	20220620	-48.33	2010	20230103	15.17	2700	-14.26	20230222	2010	15.17	20230103	4385	-47.21	20220621	2010	15.17	20230103	8.32	N	003310	500	186 억	601780	N	N	0	N	N
59	20230621	090821	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2340	-5	5	-0.21	56845665	24382	3.04	2350	2350	2320	3045	1645	2345	2331.46	1.70	0	-8211	2465	2405	2365	2305	2265	2385	2285	187	700	500	1450	5	1	35392350	828	19.02	1.20	12	0.07	123.00	1949.00	4480	20220620	-47.77	2010	20230103	16.42	2700	-13.33	20230222	2010	16.42	20230103	4385	-46.64	20220621	2010	16.42	20230103	8.32	N	003310	500	186 억	601780	N	N	0	N	N
60	20230620	160413	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2345	-75	5	-3.10	1882692820	795787	75.84	2405	2425	2325	3145	1695	2420	2365.84	1.74	0	-12787	2493	2456	2433	2396	2373	2445	2385	187	725	500	1500	5	1	35392350	830	19.07	1.20	12	2.25	123.00	1949.00	4705	20220617	-50.16	2010	20230103	16.67	2700	-13.15	20230222	2010	16.67	20230103	4480	-47.66	20220620	2010	16.67	20230103	8.35	N	003310	500	186 억	614631	N	N	0	N	N
61	20230620	150948	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2340	-80	5	-3.31	1826958220	771969	73.57	2405	2425	2325	3145	1695	2420	2366.62	1.74	0	-22019	2493	2456	2433	2396	2373	2445	2385	187	725	500	1500	5	1	35392350	828	19.02	1.20	12	2.18	123.00	1949.00	4705	20220617	-50.27	2010	20230103	16.42	2700	-13.33	20230222	2010	16.42	20230103	4480	-47.77	20220620	2010	16.42	20230103	8.35	N	003310	500	186 억	614631	N	N	0	N	N
62	20230620	140141	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2345	-75	5	-3.10	1425097815	600174	57.20	2405	2425	2325	3145	1695	2420	2374.47	1.74	0	-46498	2493	2456	2433	2396	2373	2445	2385	187	725	500	1500	5	1	35392350	830	19.07	1.20	12	1.70	123.00	1949.00	4705	20220617	-50.16	2010	20230103	16.67	2700	-13.15	20230222	2010	16.67	20230103	4480	-47.66	20220620	2010	16.67	20230103	8.35	N	003310	500	186 억	614631	N	N	0	N	N
63	20230620	130359	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2355	-65	5	-2.69	1260507700	530162	50.53	2405	2425	2325	3145	1695	2420	2377.59	1.74	0	-53924	2493	2456	2433	2396	2373	2445	2385	187	725	500	1500	5	1	35392350	833	19.15	1.21	12	1.50	123.00	1949.00	4705	20220617	-49.95	2010	20230103	17.16	2700	-12.78	20230222	2010	17.16	20230103	4480	-47.43	20220620	2010	17.16	20230103	8.35	N	003310	500	186 억	614631	N	N	0	N	N
64	20230620	120733	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2375	-45	5	-1.86	906876935	379729	36.19	2405	2425	2365	3145	1695	2420	2388.22	1.74	0	-40796	2493	2456	2433	2396	2373	2445	2385	187	725	500	1500	5	1	35392350	841	19.31	1.22	12	1.07	123.00	1949.00	4705	20220617	-49.52	2010	20230103	18.16	2700	-12.04	20230222	2010	18.16	20230103	4480	-46.99	20220620	2010	18.16	20230103	8.35	N	003310	500	186 억	614631	N	N	0	N	N
65	20230620	110202	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2390	-30	5	-1.24	696446230	291150	27.75	2405	2425	2370	3145	1695	2420	2392.05	1.74	0	-29298	2493	2456	2433	2396	2373	2445	2385	187	725	500	1500	5	1	35392350	846	19.43	1.23	12	0.82	123.00	1949.00	4705	20220617	-49.20	2010	20230103	18.91	2700	-11.48	20230222	2010	18.91	20230103	4480	-46.65	20220620	2010	18.91	20230103	8.35	N	003310	500	186 억	614631	N	N	0	N	N
66	20230620	100935	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2385	-35	5	-1.45	440407745	183637	17.50	2405	2425	2380	3145	1695	2420	2398.25	1.74	0	-5711	2493	2456	2433	2396	2373	2445	2385	187	725	500	1500	5	1	35392350	844	19.39	1.22	12	0.52	123.00	1949.00	4705	20220617	-49.31	2010	20230103	18.66	2700	-11.67	20230222	2010	18.66	20230103	4480	-46.76	20220620	2010	18.66	20230103	8.35	N	003310	500	186 억	614631	N	N	0	N	N
67	20230620	090607	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2400	-20	5	-0.83	57330475	23897	2.28	2405	2415	2390	3145	1695	2420	2399.07	1.74	0	-209	2493	2456	2433	2396	2373	2445	2385	187	725	500	1500	5	1	35392350	849	19.51	1.23	12	0.07	123.00	1949.00	4705	20220617	-48.99	2010	20230103	19.40	2700	-11.11	20230222	2010	19.40	20230103	4480	-46.43	20220620	2010	19.40	20230103	8.35	N	003310	500	186 억	614631	N	N	0	N	N
68	20230619	160246	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2420	35	2	1.47	2512302285	1031448	131.84	2440	2470	2410	3100	1670	2385	2435.71	1.62	0	43673	2458	2421	2403	2366	2348	2412	2357	187	715	500	1470	5	1	35392350	856	19.67	1.24	12	2.91	123.00	1949.00	4705	20220617	-48.57	2010	20230103	20.40	2700	-10.37	20230222	2010	20.40	20230103	4480	-45.98	20220620	2010	20.40	20230103	8.16	N	003310	500	186 억	573461	N	N	0	N	N
69	20230619	150914	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2435	50	2	2.10	2439681245	1001494	128.01	2440	2470	2410	3100	1670	2385	2436.04	1.62	0	33106	2458	2421	2403	2366	2348	2412	2357	187	715	500	1470	5	1	35392350	862	19.80	1.25	12	2.83	123.00	1949.00	4705	20220617	-48.25	2010	20230103	21.14	2700	-9.81	20230222	2010	21.14	20230103	4480	-45.65	20220620	2010	21.14	20230103	8.16	N	003310	500	186 억	573461	N	N	0	N	N
70	20230619	140310	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2415	30	2	1.26	2180169355	894496	114.33	2440	2470	2410	3100	1670	2385	2437.32	1.62	0	41517	2458	2421	2403	2366	2348	2412	2357	187	715	500	1470	5	1	35392350	855	19.63	1.24	12	2.53	123.00	1949.00	4705	20220617	-48.67	2010	20230103	20.15	2700	-10.56	20230222	2010	20.15	20230103	4480	-46.09	20220620	2010	20.15	20230103	8.16	N	003310	500	186 억	573461	N	N	0	N	N
71	20230619	130723	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2420	35	2	1.47	2036223110	834908	106.72	2440	2470	2415	3100	1670	2385	2438.86	1.62	0	66781	2458	2421	2403	2366	2348	2412	2357	187	715	500	1470	5	1	35392350	856	19.67	1.24	12	2.36	123.00	1949.00	4705	20220617	-48.57	2010	20230103	20.40	2700	-10.37	20230222	2010	20.40	20230103	4480	-45.98	20220620	2010	20.40	20230103	8.16	N	003310	500	186 억	573461	N	N	0	N	N
72	20230619	120509	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2420	35	2	1.47	1924182880	788598	100.80	2440	2470	2415	3100	1670	2385	2440.00	1.62	0	73532	2458	2421	2403	2366	2348	2412	2357	187	715	500	1470	5	1	35392350	856	19.67	1.24	12	2.23	123.00	1949.00	4705	20220617	-48.57	2010	20230103	20.40	2700	-10.37	20230222	2010	20.40	20230103	4480	-45.98	20220620	2010	20.40	20230103	8.16	N	003310	500	186 억	573461	N	N	0	N	N
73	20230619	110520	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2435	50	2	2.10	1789273525	732968	93.69	2440	2470	2415	3100	1670	2385	2441.13	1.62	0	77163	2458	2421	2403	2366	2348	2412	2357	187	715	500	1470	5	1	35392350	862	19.80	1.25	12	2.07	123.00	1949.00	4705	20220617	-48.25	2010	20230103	21.14	2700	-9.81	20230222	2010	21.14	20230103	4480	-45.65	20220620	2010	21.14	20230103	8.16	N	003310	500	186 억	573461	N	N	0	N	N
74	20230619	100446	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2425	40	2	1.68	1631572090	668034	85.39	2440	2470	2415	3100	1670	2385	2442.35	1.62	0	66455	2458	2421	2403	2366	2348	2412	2357	187	715	500	1470	5	1	35392350	858	19.72	1.24	12	1.89	123.00	1949.00	4705	20220617	-48.46	2010	20230103	20.65	2700	-10.19	20230222	2010	20.65	20230103	4480	-45.87	20220620	2010	20.65	20230103	8.16	N	003310	500	186 억	573461	N	N	0	N	N
75	20230619	090722	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2440	55	2	2.31	801465180	327513	41.86	2440	2470	2425	3100	1670	2385	2447.12	1.62	0	23463	2458	2421	2403	2366	2348	2412	2357	187	715	500	1470	5	1	35392350	864	19.84	1.25	12	0.93	123.00	1949.00	4705	20220617	-48.14	2010	20230103	21.39	2700	-9.63	20230222	2010	21.39	20230103	4480	-45.54	20220620	2010	21.39	20230103	8.16	N	003310	500	186 억	573461	N	N	0	N	N
76	20230616	160803	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2385	-20	5	-0.83	1798852425	747497	41.41	2405	2440	2385	3125	1685	2405	2406.73	1.31	0	111384	2535	2470	2425	2360	2315	2447	2337	187	720	500	1490	5	1	35392350	844	19.39	1.22	12	2.11	123.00	1949.00	4750	20220615	-49.79	2010	20230103	18.66	2700	-11.67	20230222	2010	18.66	20230103	4705	-49.31	20220617	2010	18.66	20230103	8.32	N	003310	500	186 억	462077	N	N	0	N	N
77	20230616	150802	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2390	-15	5	-0.62	1630963725	677196	37.52	2405	2440	2390	3125	1685	2405	2408.43	1.31	0	107651	2535	2470	2425	2360	2315	2447	2337	187	720	500	1490	5	1	35392350	846	19.43	1.23	12	1.91	123.00	1949.00	4750	20220615	-49.68	2010	20230103	18.91	2700	-11.48	20230222	2010	18.91	20230103	4705	-49.20	20220617	2010	18.91	20230103	8.32	N	003310	500	186 억	462077	N	N	0	N	N
78	20230616	141012	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2405	0	3	0.00	1473708610	611547	33.88	2405	2440	2390	3125	1685	2405	2409.84	1.31	0	129245	2535	2470	2425	2360	2315	2447	2337	187	720	500	1490	5	1	35392350	851	19.55	1.23	12	1.73	123.00	1949.00	4750	20220615	-49.37	2010	20230103	19.65	2700	-10.93	20230222	2010	19.65	20230103	4705	-48.88	20220617	2010	19.65	20230103	8.32	N	003310	500	186 억	462077	N	N	0	N	N
79	20230616	130540	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2420	15	2	0.62	1300296970	539505	29.89	2405	2440	2390	3125	1685	2405	2410.20	1.31	0	130383	2535	2470	2425	2360	2315	2447	2337	187	720	500	1490	5	1	35392350	856	19.67	1.24	12	1.52	123.00	1949.00	4750	20220615	-49.05	2010	20230103	20.40	2700	-10.37	20230222	2010	20.40	20230103	4705	-48.57	20220617	2010	20.40	20230103	8.32	N	003310	500	186 억	462077	N	N	0	N	N
80	20230616	120112	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2425	20	2	0.83	1143971830	474793	26.30	2405	2440	2390	3125	1685	2405	2409.45	1.31	0	118218	2535	2470	2425	2360	2315	2447	2337	187	720	500	1490	5	1	35392350	858	19.72	1.24	12	1.34	123.00	1949.00	4750	20220615	-48.95	2010	20230103	20.65	2700	-10.19	20230222	2010	20.65	20230103	4705	-48.46	20220617	2010	20.65	20230103	8.32	N	003310	500	186 억	462077	N	N	0	N	N
81	20230616	110154	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2425	20	2	0.83	857327845	356445	19.75	2405	2425	2390	3125	1685	2405	2405.22	1.31	0	103400	2535	2470	2425	2360	2315	2447	2337	187	720	500	1490	5	1	35392350	858	19.72	1.24	12	1.01	123.00	1949.00	4750	20220615	-48.95	2010	20230103	20.65	2700	-10.19	20230222	2010	20.65	20230103	4705	-48.46	20220617	2010	20.65	20230103	8.32	N	003310	500	186 억	462077	N	N	0	N	N
82	20230616	101040	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2400	-5	5	-0.21	647440410	269119	14.91	2405	2425	2390	3125	1685	2405	2405.79	1.31	0	75348	2535	2470	2425	2360	2315	2447	2337	187	720	500	1490	5	1	35392350	849	19.51	1.23	12	0.76	123.00	1949.00	4750	20220615	-49.47	2010	20230103	19.40	2700	-11.11	20230222	2010	19.40	20230103	4705	-48.99	20220617	2010	19.40	20230103	8.32	N	003310	500	186 억	462077	N	N	0	N	N
83	20230616	091032	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2415	10	2	0.42	284791925	118716	6.58	2405	2420	2390	3125	1685	2405	2398.73	1.31	0	43781	2535	2470	2425	2360	2315	2447	2337	187	720	500	1490	5	1	35392350	855	19.63	1.24	12	0.34	123.00	1949.00	4750	20220615	-49.16	2010	20230103	20.15	2700	-10.56	20230222	2010	20.15	20230103	4705	-48.67	20220617	2010	20.15	20230103	8.32	N	003310	500	186 억	462077	N	N	0	N	N
84	20230615	150203	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2410	-60	5	-2.43	4122895895	1697199	110.38	2460	2490	2380	3210	1730	2470	2429.23	2.42	0	-414954	2520	2495	2450	2425	2380	2507	2437	187	740	500	1530	5	1	35392350	853	19.59	1.24	12	4.80	123.00	1949.00	4970	20220614	-51.51	2010	20230103	19.90	2700	-10.74	20230222	2010	19.90	20230103	4750	-49.26	20220615	2010	19.90	20230103	8.30	N	003310	500	186 억	857447	N	N	0	N	N
85	20230615	140710	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2410	-60	5	-2.43	3874953100	1594215	103.68	2460	2490	2380	3210	1730	2470	2430.63	2.42	0	-395750	2520	2495	2450	2425	2380	2507	2437	187	740	500	1530	5	1	35392350	853	19.59	1.24	12	4.50	123.00	1949.00	4970	20220614	-51.51	2010	20230103	19.90	2700	-10.74	20230222	2010	19.90	20230103	4750	-49.26	20220615	2010	19.90	20230103	8.30	N	003310	500	186 억	857447	N	N	0	N	N
86	20230615	130308	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2420	-50	5	-2.02	3472262900	1427330	92.83	2460	2490	2380	3210	1730	2470	2432.69	2.42	0	-289177	2520	2495	2450	2425	2380	2507	2437	187	740	500	1530	5	1	35392350	856	19.67	1.24	12	4.03	123.00	1949.00	4970	20220614	-51.31	2010	20230103	20.40	2700	-10.37	20230222	2010	20.40	20230103	4750	-49.05	20220615	2010	20.40	20230103	8.30	N	003310	500	186 억	857447	N	N	0	N	N
87	20230615	121001	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2415	-55	5	-2.23	3321590125	1365117	88.78	2460	2490	2380	3210	1730	2470	2433.19	2.42	0	-251630	2520	2495	2450	2425	2380	2507	2437	187	740	500	1530	5	1	35392350	855	19.63	1.24	12	3.86	123.00	1949.00	4970	20220614	-51.41	2010	20230103	20.15	2700	-10.56	20230222	2010	20.15	20230103	4750	-49.16	20220615	2010	20.15	20230103	8.30	N	003310	500	186 억	857447	N	N	0	N	N
88	20230615	110653	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2465	-5	5	-0.20	2783116910	1143757	74.39	2460	2490	2380	3210	1730	2470	2433.31	2.42	0	-239011	2520	2495	2450	2425	2380	2507	2437	187	740	500	1530	5	1	35392350	872	20.04	1.26	12	3.23	123.00	1949.00	4970	20220614	-50.40	2010	20230103	22.64	2700	-8.70	20230222	2010	22.64	20230103	4750	-48.11	20220615	2010	22.64	20230103	8.30	N	003310	500	186 억	857447	N	N	0	N	N
89	20230611	184833	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2500	95	2	3.95	9389239055	3770426	110.38	2420	2545	2420	3125	1685	2405	2490.18	1.97	324866	327403	2508	2456	2428	2376	2348	2442	2362	187	720	500	1490	5	1	35392350	885	20.33	1.28	12	10.65	123.00	1949.00	5310	20220608	-52.92	2010	20230103	24.38	2700	-7.41	20230222	2010	24.38	20230103	5270	-52.56	20220613	2010	24.38	20230103	8.91	N	003310	500	186 억	697513	N	N	3	N	N

38 KiB Raw Blame History

38 KiB

Raw Blame History