KissMeData/194700/price/prices-20230601.csv at 2e59bc2d07bafdcc07af132c002bd732d2f86136

Files

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

38 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	160835	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	7860	-60	5	-0.76	325756990	41457	65.08	7920	8050	7820	10290	5550	7920	7857.69	2.13	0	787	8206	8062	7976	7832	7746	8020	7790	94	2370	500	5540	10	1	18754848	1474	6.96	0.81	12	0.22	1130.00	9657.00	20700	20220818	-62.03	7720	20230627	1.81	11050	-28.87	20230131	7720	1.81	20230627	35850	-78.08	20220817	7720	1.81	20230627	2.03	N	194700	500	93 억	398944	N	N	0	N	N
3	20230630	150837	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	7850	-70	5	-0.88	303495030	38617	60.62	7920	8050	7820	10290	5550	7920	7859.10	2.13	0	578	8206	8062	7976	7832	7746	8020	7790	94	2370	500	5540	10	1	18754848	1472	6.95	0.81	12	0.21	1130.00	9657.00	20700	20220818	-62.08	7720	20230627	1.68	11050	-28.96	20230131	7720	1.68	20230627	35850	-78.10	20220817	7720	1.68	20230627	2.03	N	194700	500	93 억	398944	N	N	0	N	N
4	20230630	140836	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	7840	-80	5	-1.01	255048180	32438	50.92	7920	8050	7820	10290	5550	7920	7862.64	2.13	0	-1111	8206	8062	7976	7832	7746	8020	7790	94	2370	500	5540	10	1	18754848	1470	6.94	0.81	12	0.17	1130.00	9657.00	20700	20220818	-62.13	7720	20230627	1.55	11050	-29.05	20230131	7720	1.55	20230627	35850	-78.13	20220817	7720	1.55	20230627	2.03	N	194700	500	93 억	398944	N	N	0	N	N
5	20230630	130835	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	7830	-90	5	-1.14	223125770	28368	44.53	7920	8050	7820	10290	5550	7920	7865.40	2.13	0	-1575	8206	8062	7976	7832	7746	8020	7790	94	2370	500	5540	10	1	18754848	1469	6.93	0.81	12	0.15	1130.00	9657.00	20700	20220818	-62.17	7720	20230627	1.42	11050	-29.14	20230131	7720	1.42	20230627	35850	-78.16	20220817	7720	1.42	20230627	2.03	N	194700	500	93 억	398944	N	N	0	N	N
6	20230630	120833	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	7840	-80	5	-1.01	172791940	21938	34.44	7920	8050	7830	10290	5550	7920	7876.38	2.13	0	-1679	8206	8062	7976	7832	7746	8020	7790	94	2370	500	5540	10	1	18754848	1470	6.94	0.81	12	0.12	1130.00	9657.00	20700	20220818	-62.13	7720	20230627	1.55	11050	-29.05	20230131	7720	1.55	20230627	35850	-78.13	20220817	7720	1.55	20230627	2.03	N	194700	500	93 억	398944	N	N	0	N	N
7	20230630	110836	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	7850	-70	5	-0.88	128885200	16345	25.66	7920	8050	7830	10290	5550	7920	7885.30	2.13	0	-3395	8206	8062	7976	7832	7746	8020	7790	94	2370	500	5540	10	1	18754848	1472	6.95	0.81	12	0.09	1130.00	9657.00	20700	20220818	-62.08	7720	20230627	1.68	11050	-28.96	20230131	7720	1.68	20230627	35850	-78.10	20220817	7720	1.68	20230627	2.03	N	194700	500	93 억	398944	N	N	0	N	N
8	20230630	100835	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	7850	-70	5	-0.88	85747530	10858	17.04	7920	8050	7830	10290	5550	7920	7897.18	2.13	0	-3708	8206	8062	7976	7832	7746	8020	7790	94	2370	500	5540	10	1	18754848	1472	6.95	0.81	12	0.06	1130.00	9657.00	20700	20220818	-62.08	7720	20230627	1.68	11050	-28.96	20230131	7720	1.68	20230627	35850	-78.10	20220817	7720	1.68	20230627	2.03	N	194700	500	93 억	398944	N	N	0	N	N
9	20230630	090836	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	7960	40	2	0.51	12660530	1593	2.50	7920	8050	7920	10290	5550	7920	7947.60	2.13	0	-466	8206	8062	7976	7832	7746	8020	7790	94	2370	500	5540	10	1	18754848	1493	7.04	0.82	12	0.01	1130.00	9657.00	20700	20220818	-61.55	7720	20230627	3.11	11050	-27.96	20230131	7720	3.11	20230627	35850	-77.80	20220817	7720	3.11	20230627	2.03	N	194700	500	93 억	398944	N	N	0	N	N
10	20230629	160833	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	7920	-100	5	-1.25	508640700	63618	82.29	8040	8120	7890	10420	5620	8020	7995.31	2.17	0	-5959	8220	8120	7960	7860	7700	8170	7910	94	2400	500	5610	10	1	18754848	1485	7.01	0.82	12	0.34	1130.00	9657.00	20700	20220818	-61.74	7720	20230627	2.59	11050	-28.33	20230131	7720	2.59	20230627	35850	-77.91	20220817	7720	2.59	20230627	2.00	N	194700	500	93 억	406991	N	N	0	N	N
11	20230629	150831	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	7910	-110	5	-1.37	481756310	60216	77.89	8040	8120	7900	10420	5620	8020	8000.47	2.17	0	-5839	8220	8120	7960	7860	7700	8170	7910	94	2400	500	5610	10	1	18754848	1484	7.00	0.82	12	0.32	1130.00	9657.00	20700	20220818	-61.79	7720	20230627	2.46	11050	-28.42	20230131	7720	2.46	20230627	35850	-77.94	20220817	7720	2.46	20230627	2.00	N	194700	500	93 억	406991	N	N	0	N	N
12	20230629	140828	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	7900	-120	5	-1.50	438537280	54756	70.83	8040	8120	7900	10420	5620	8020	8008.94	2.17	0	-6032	8220	8120	7960	7860	7700	8170	7910	94	2400	500	5610	10	1	18754848	1482	6.99	0.82	12	0.29	1130.00	9657.00	20700	20220818	-61.84	7720	20230627	2.33	11050	-28.51	20230131	7720	2.33	20230627	35850	-77.96	20220817	7720	2.33	20230627	2.00	N	194700	500	93 억	406991	N	N	0	N	N
13	20230629	130829	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	7950	-70	5	-0.87	359884990	44826	57.98	8040	8120	7950	10420	5620	8020	8028.49	2.17	0	-6952	8220	8120	7960	7860	7700	8170	7910	94	2400	500	5610	10	1	18754848	1491	7.04	0.82	12	0.24	1130.00	9657.00	20700	20220818	-61.59	7720	20230627	2.98	11050	-28.05	20230131	7720	2.98	20230627	35850	-77.82	20220817	7720	2.98	20230627	2.00	N	194700	500	93 억	406991	N	N	0	N	N
14	20230629	120832	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	8010	-10	5	-0.12	244508080	30394	39.32	8040	8120	8000	10420	5620	8020	8044.62	2.17	0	-3127	8220	8120	7960	7860	7700	8170	7910	94	2400	500	5610	10	1	18754848	1502	7.09	0.83	12	0.16	1130.00	9657.00	20700	20220818	-61.30	7720	20230627	3.76	11050	-27.51	20230131	7720	3.76	20230627	35850	-77.66	20220817	7720	3.76	20230627	2.00	N	194700	500	93 억	406991	N	N	0	N	N
15	20230629	110833	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	8030	10	2	0.12	188376400	23385	30.25	8040	8120	8000	10420	5620	8020	8055.44	2.17	0	-1682	8220	8120	7960	7860	7700	8170	7910	94	2400	500	5610	10	1	18754848	1506	7.11	0.83	12	0.12	1130.00	9657.00	20700	20220818	-61.21	7720	20230627	4.02	11050	-27.33	20230131	7720	4.02	20230627	35850	-77.60	20220817	7720	4.02	20230627	2.00	N	194700	500	93 억	406991	N	N	0	N	N
16	20230629	100834	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	8010	-10	5	-0.12	102603100	12722	16.46	8040	8120	8010	10420	5620	8020	8065.01	2.17	0	-498	8220	8120	7960	7860	7700	8170	7910	94	2400	500	5610	10	1	18754848	1502	7.09	0.83	12	0.07	1130.00	9657.00	20700	20220818	-61.30	7720	20230627	3.76	11050	-27.51	20230131	7720	3.76	20230627	35850	-77.66	20220817	7720	3.76	20230627	2.00	N	194700	500	93 억	406991	N	N	0	N	N
17	20230629	090753	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	8040	20	2	0.25	8364840	1040	1.35	8040	8100	8030	10420	5620	8020	8043.12	2.17	0	-36	8220	8120	7960	7860	7700	8170	7910	94	2400	500	5610	10	1	18754848	1508	7.12	0.83	12	0.01	1130.00	9657.00	20700	20220818	-61.16	7720	20230627	4.15	11050	-27.24	20230131	7720	4.15	20230627	35850	-77.57	20220817	7720	4.15	20230627	2.00	N	194700	500	93 억	406991	N	N	0	N	N
18	20230628	160820	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	8020	240	2	3.08	609683300	77149	114.34	7800	8060	7800	10110	5450	7780	7902.52	2.07	0	16897	7980	7880	7800	7700	7620	7840	7660	94	2330	500	5440	10	1	18754848	1504	7.10	0.83	12	0.41	1130.00	9657.00	20700	20220818	-61.26	7720	20230627	3.89	11050	-27.42	20230131	7720	3.89	20230627	35850	-77.63	20220817	7720	3.89	20230627	1.98	N	194700	500	93 억	389135	N	N	0	N	N
19	20230628	150826	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	8020	240	2	3.08	538201170	68250	101.15	7800	8040	7800	10110	5450	7780	7885.73	2.07	0	15652	7980	7880	7800	7700	7620	7840	7660	94	2330	500	5440	10	1	18754848	1504	7.10	0.83	12	0.36	1130.00	9657.00	20700	20220818	-61.26	7720	20230627	3.89	11050	-27.42	20230131	7720	3.89	20230627	35850	-77.63	20220817	7720	3.89	20230627	1.98	N	194700	500	93 억	389135	N	N	0	N	N
20	20230628	140825	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	7910	130	2	1.67	408480760	52000	77.07	7800	7940	7800	10110	5450	7780	7855.40	2.07	0	9674	7980	7880	7800	7700	7620	7840	7660	94	2330	500	5440	10	1	18754848	1484	7.00	0.82	12	0.28	1130.00	9657.00	20700	20220818	-61.79	7720	20230627	2.46	11050	-28.42	20230131	7720	2.46	20230627	35850	-77.94	20220817	7720	2.46	20230627	1.98	N	194700	500	93 억	389135	N	N	0	N	N
21	20230628	130825	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	7920	140	2	1.80	376647160	47965	71.09	7800	7940	7800	10110	5450	7780	7852.54	2.07	0	7950	7980	7880	7800	7700	7620	7840	7660	94	2330	500	5440	10	1	18754848	1485	7.01	0.82	12	0.26	1130.00	9657.00	20700	20220818	-61.74	7720	20230627	2.59	11050	-28.33	20230131	7720	2.59	20230627	35850	-77.91	20220817	7720	2.59	20230627	1.98	N	194700	500	93 억	389135	N	N	0	N	N
22	20230628	120836	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	7820	40	2	0.51	247769220	31588	46.82	7800	7920	7800	10110	5450	7780	7843.78	2.07	0	3196	7980	7880	7800	7700	7620	7840	7660	94	2330	500	5440	10	1	18754848	1467	6.92	0.81	12	0.17	1130.00	9657.00	20700	20220818	-62.22	7720	20230627	1.30	11050	-29.23	20230131	7720	1.30	20230627	35850	-78.19	20220817	7720	1.30	20230627	1.98	N	194700	500	93 억	389135	N	N	0	N	N
23	20230628	110830	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	7830	50	2	0.64	174718090	22264	33.00	7800	7920	7800	10110	5450	7780	7847.56	2.07	0	1515	7980	7880	7800	7700	7620	7840	7660	94	2330	500	5440	10	1	18754848	1469	6.93	0.81	12	0.12	1130.00	9657.00	20700	20220818	-62.17	7720	20230627	1.42	11050	-29.14	20230131	7720	1.42	20230627	35850	-78.16	20220817	7720	1.42	20230627	1.98	N	194700	500	93 억	389135	N	N	0	N	N
24	20230628	100832	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	7830	50	2	0.64	112525960	14321	21.22	7800	7920	7800	10110	5450	7780	7857.41	2.07	0	3064	7980	7880	7800	7700	7620	7840	7660	94	2330	500	5440	10	1	18754848	1469	6.93	0.81	12	0.08	1130.00	9657.00	20700	20220818	-62.17	7720	20230627	1.42	11050	-29.14	20230131	7720	1.42	20230627	35850	-78.16	20220817	7720	1.42	20230627	1.98	N	194700	500	93 억	389135	N	N	0	N	N
25	20230628	090828	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	7840	60	2	0.77	7251830	927	1.37	7800	7840	7800	10110	5450	7780	7822.90	2.07	0	-38	7980	7880	7800	7700	7620	7840	7660	94	2330	500	5440	10	1	18754848	1470	6.94	0.81	12	0.00	1130.00	9657.00	20700	20220818	-62.13	7720	20230627	1.55	11050	-29.05	20230131	7720	1.55	20230627	35850	-78.13	20220817	7720	1.55	20230627	1.98	N	194700	500	93 억	389135	N	N	0	N	N
26	20230627	160826	55	40.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	40	N	7780	-40	5	-0.51	524713520	67395	79.60	7890	7900	7720	10160	5480	7820	7785.66	2.09	0	-2724	8020	7920	7870	7770	7720	7895	7745	94	2340	500	5470	10	1	18754848	1459	6.88	0.81	12	0.36	1130.00	9657.00	20700	20220818	-62.42	7720	20230627	0.78	11050	-29.59	20230131	7720	0.78	20230627	35850	-78.30	20220817	7720	0.78	20230627	2.01	N	194700	500	93 억	391861	N	N	0	N	N
27	20230627	150832	55	40.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	40	N	7770	-50	5	-0.64	508312700	65285	77.10	7890	7900	7720	10160	5480	7820	7786.06	2.09	0	-2778	8020	7920	7870	7770	7720	7895	7745	94	2340	500	5470	10	1	18754848	1457	6.88	0.80	12	0.35	1130.00	9657.00	20700	20220818	-62.46	7720	20230627	0.65	11050	-29.68	20230131	7720	0.65	20230627	35850	-78.33	20220817	7720	0.65	20230627	2.01	N	194700	500	93 억	391861	N	N	0	N	N
28	20230627	140842	55	40.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	40	N	7750	-70	5	-0.90	457897360	58782	69.42	7890	7900	7720	10160	5480	7820	7789.75	2.09	0	-3003	8020	7920	7870	7770	7720	7895	7745	94	2340	500	5470	10	1	18754848	1454	6.86	0.80	12	0.31	1130.00	9657.00	20700	20220818	-62.56	7720	20230627	0.39	11050	-29.86	20230131	7720	0.39	20230627	35850	-78.38	20220817	7720	0.39	20230627	2.01	N	194700	500	93 억	391861	N	N	0	N	N
29	20230627	130839	55	40.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	40	N	7730	-90	5	-1.15	400156870	51313	60.60	7890	7900	7720	10160	5480	7820	7798.35	2.09	0	-3817	8020	7920	7870	7770	7720	7895	7745	94	2340	500	5470	10	1	18754848	1450	6.84	0.80	12	0.27	1130.00	9657.00	20700	20220818	-62.66	7720	20230627	0.13	11050	-30.05	20230131	7720	0.13	20230627	35850	-78.44	20220817	7720	0.13	20230627	2.01	N	194700	500	93 억	391861	N	N	0	N	N
30	20230627	120841	55	40.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	40	N	7790	-30	5	-0.38	306048120	39162	46.25	7890	7900	7770	10160	5480	7820	7814.93	2.09	0	-3821	8020	7920	7870	7770	7720	7895	7745	94	2340	500	5470	10	1	18754848	1461	6.89	0.81	12	0.21	1130.00	9657.00	20700	20220818	-62.37	7770	20230627	0.26	11050	-29.50	20230131	7770	0.26	20230627	35850	-78.27	20220817	7770	0.26	20230627	2.01	N	194700	500	93 억	391861	N	N	0	N	N
31	20230627	110848	55	40.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	40	N	7810	-10	5	-0.13	251545630	32165	37.99	7890	7900	7780	10160	5480	7820	7820.48	2.09	0	-3821	8020	7920	7870	7770	7720	7895	7745	94	2340	500	5470	10	1	18754848	1465	6.91	0.81	12	0.17	1130.00	9657.00	20700	20220818	-62.27	7780	20230627	0.39	11050	-29.32	20230131	7780	0.39	20230627	35850	-78.21	20220817	7780	0.39	20230627	2.01	N	194700	500	93 억	391861	N	N	0	N	N
32	20230627	100822	55	40.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	40	N	7800	-20	5	-0.26	76828700	9815	11.59	7890	7900	7800	10160	5480	7820	7827.68	2.09	0	-514	8020	7920	7870	7770	7720	7895	7745	94	2340	500	5470	10	1	18754848	1463	6.90	0.81	12	0.05	1130.00	9657.00	20700	20220818	-62.32	7800	20230627	0.00	11050	-29.41	20230131	7800	0.00	20230627	35850	-78.24	20220817	7800	0.00	20230627	2.01	N	194700	500	93 억	391861	N	N	0	N	N
33	20230627	090827	55	40.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	40	N	7830	10	2	0.13	11260360	1434	1.69	7890	7890	7810	10160	5480	7820	7852.41	2.09	0	-590	8020	7920	7870	7770	7720	7895	7745	94	2340	500	5470	10	1	18754848	1469	6.93	0.81	12	0.01	1130.00	9657.00	20700	20220818	-62.17	7810	20230627	0.26	11050	-29.14	20230131	7810	0.26	20230627	35850	-78.16	20220817	7810	0.26	20230627	2.01	N	194700	500	93 억	391861	N	N	0	N	N
34	20230626	160826	55	40.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	40	N	7820	-150	5	-1.88	658755040	83706	149.42	7960	7970	7820	10360	5580	7970	7870.08	2.07	0	4185	8123	8046	7993	7916	7863	8020	7890	94	2390	500	5570	10	1	18754848	1467	6.92	0.81	12	0.45	1130.00	9657.00	20700	20220818	-62.22	7820	20230626	0.00	11050	-29.23	20230131	7820	0.00	20230626	35850	-78.19	20220817	7820	0.00	20230626	2.06	N	194700	500	93 억	387668	N	N	0	N	N
35	20230626	150831	55	40.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	40	N	7820	-150	5	-1.88	605671590	76921	137.31	7960	7970	7820	10360	5580	7970	7873.94	2.07	0	4185	8123	8046	7993	7916	7863	8020	7890	94	2390	500	5570	10	1	18754848	1467	6.92	0.81	12	0.41	1130.00	9657.00	20700	20220818	-62.22	7820	20230626	0.00	11050	-29.23	20230131	7820	0.00	20230626	35850	-78.19	20220817	7820	0.00	20230626	2.06	N	194700	500	93 억	387668	N	N	0	N	N
36	20230626	140830	55	40.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	40	N	7840	-130	5	-1.63	487866610	61881	110.46	7960	7970	7830	10360	5580	7970	7883.95	2.07	0	3270	8123	8046	7993	7916	7863	8020	7890	94	2390	500	5570	10	1	18754848	1470	6.94	0.81	12	0.33	1130.00	9657.00	20700	20220818	-62.13	7830	20230626	0.13	11050	-29.05	20230131	7830	0.13	20230626	35850	-78.13	20220817	7830	0.13	20230626	2.06	N	194700	500	93 억	387668	N	N	0	N	N
37	20230626	130824	55	40.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	40	N	7870	-100	5	-1.25	438055880	55538	99.14	7960	7970	7830	10360	5580	7970	7887.50	2.07	0	3507	8123	8046	7993	7916	7863	8020	7890	94	2390	500	5570	10	1	18754848	1476	6.96	0.81	12	0.30	1130.00	9657.00	20700	20220818	-61.98	7830	20230626	0.51	11050	-28.78	20230131	7830	0.51	20230626	35850	-78.05	20220817	7830	0.51	20230626	2.06	N	194700	500	93 억	387668	N	N	0	N	N
38	20230626	120825	55	40.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	40	N	7870	-100	5	-1.25	376153540	47666	85.09	7960	7970	7830	10360	5580	7970	7891.44	2.07	0	4105	8123	8046	7993	7916	7863	8020	7890	94	2390	500	5570	10	1	18754848	1476	6.96	0.81	12	0.25	1130.00	9657.00	20700	20220818	-61.98	7830	20230626	0.51	11050	-28.78	20230131	7830	0.51	20230626	35850	-78.05	20220817	7830	0.51	20230626	2.06	N	194700	500	93 억	387668	N	N	0	N	N
39	20230626	110824	55	40.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	40	N	7900	-70	5	-0.88	305591820	38726	69.13	7960	7970	7830	10360	5580	7970	7891.13	2.07	0	3811	8123	8046	7993	7916	7863	8020	7890	94	2390	500	5570	10	1	18754848	1482	6.99	0.82	12	0.21	1130.00	9657.00	20700	20220818	-61.84	7830	20230626	0.89	11050	-28.51	20230131	7830	0.89	20230626	35850	-77.96	20220817	7830	0.89	20230626	2.06	N	194700	500	93 억	387668	N	N	0	N	N
40	20230626	100825	55	40.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	40	N	7880	-90	5	-1.13	157911040	19962	35.63	7960	7970	7850	10360	5580	7970	7910.58	2.07	0	2178	8123	8046	7993	7916	7863	8020	7890	94	2390	500	5570	10	1	18754848	1478	6.97	0.82	12	0.11	1130.00	9657.00	20700	20220818	-61.93	7850	20230626	0.38	11050	-28.69	20230131	7850	0.38	20230626	35850	-78.02	20220817	7850	0.38	20230626	2.06	N	194700	500	93 억	387668	N	N	0	N	N
41	20230626	090827	55	40.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	40	N	7940	-30	5	-0.38	15321070	1927	3.44	7960	7970	7940	10360	5580	7970	7950.74	2.07	0	59	8123	8046	7993	7916	7863	8020	7890	94	2390	500	5570	10	1	18754848	1489	7.03	0.82	12	0.01	1130.00	9657.00	20700	20220818	-61.64	7940	20230626	0.00	11050	-28.14	20230131	7940	0.00	20230626	35850	-77.85	20220817	7940	0.00	20230626	2.06	N	194700	500	93 억	387668	N	N	0	N	N
42	20230623	180415	55	40.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	40	N	7970	-80	5	-0.99	447053410	56021	98.97	8040	8070	7940	10460	5640	8050	7980.35	2.05	0	3237	8183	8116	8033	7966	7883	8150	8000	94	2410	500	5630	10	1	18754848	1495	7.05	0.83	12	0.30	1130.00	9657.00	20700	20220818	-61.50	7940	20230623	0.38	11050	-27.87	20230131	7940	0.38	20230623	35850	-77.77	20220817	7940	0.38	20230623	2.07	N	194700	500	93 억	384432	N	N	0	N	N
43	20230623	140655	55	40.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	40	N	7950	-100	5	-1.24	324621030	40622	71.77	8040	8070	7950	10460	5640	8050	7991.26	2.05	0	2015	8183	8116	8033	7966	7883	8150	8000	94	2410	500	5630	10	1	18754848	1491	7.04	0.82	12	0.22	1130.00	9657.00	20700	20220818	-61.59	7950	20230623	0.00	11050	-28.05	20230131	7950	0.00	20230623	35850	-77.82	20220817	7950	0.00	20230623	2.07	N	194700	500	93 억	384432	N	N	0	N	N
44	20230622	160127	55	40.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	40	N	8050	30	2	0.37	448752460	55975	100.59	7990	8100	7950	10420	5620	8020	8017.01	2.02	0	5458	8286	8152	8076	7942	7866	8125	7915	94	2400	500	5610	10	1	18754848	1510	7.12	0.83	12	0.30	1130.00	9657.00	20700	20220818	-61.11	7950	20230622	1.26	11050	-27.15	20230131	7950	1.26	20230622	35850	-77.55	20220817	7950	1.26	20230622	2.02	N	194700	500	93 억	378982	N	N	0	N	N
45	20230622	150245	55	40.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	40	N	8000	-20	5	-0.25	434980550	54256	97.50	7990	8100	7950	10420	5620	8020	8017.19	2.02	0	5422	8286	8152	8076	7942	7866	8125	7915	94	2400	500	5610	10	1	18754848	1500	7.08	0.83	12	0.29	1130.00	9657.00	20700	20220818	-61.35	7950	20230622	0.63	11050	-27.60	20230131	7950	0.63	20230622	35850	-77.68	20220817	7950	0.63	20230622	2.02	N	194700	500	93 억	378982	N	N	0	N	N
46	20230622	140601	55	40.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	40	N	8050	30	2	0.37	401038380	50023	89.90	7990	8100	7950	10420	5620	8020	8017.08	2.02	0	5038	8286	8152	8076	7942	7866	8125	7915	94	2400	500	5610	10	1	18754848	1510	7.12	0.83	12	0.27	1130.00	9657.00	20700	20220818	-61.11	7950	20230622	1.26	11050	-27.15	20230131	7950	1.26	20230622	35850	-77.55	20220817	7950	1.26	20230622	2.02	N	194700	500	93 억	378982	N	N	0	N	N
47	20230622	130929	55	40.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	40	N	7990	-30	5	-0.37	354311220	44198	79.43	7990	8100	7950	10420	5620	8020	8016.45	2.02	0	3929	8286	8152	8076	7942	7866	8125	7915	94	2400	500	5610	10	1	18754848	1499	7.07	0.83	12	0.24	1130.00	9657.00	20700	20220818	-61.40	7950	20230622	0.50	11050	-27.69	20230131	7950	0.50	20230622	35850	-77.71	20220817	7950	0.50	20230622	2.02	N	194700	500	93 억	378982	N	N	0	N	N
48	20230622	120720	55	40.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	40	N	8020	0	3	0.00	205890010	25608	46.02	7990	8100	7990	10420	5620	8020	8040.07	2.02	0	3076	8286	8152	8076	7942	7866	8125	7915	94	2400	500	5610	10	1	18754848	1504	7.10	0.83	12	0.14	1130.00	9657.00	20700	20220818	-61.26	7990	20230622	0.38	11050	-27.42	20230131	7990	0.38	20230622	35850	-77.63	20220817	7990	0.38	20230622	2.02	N	194700	500	93 억	378982	N	N	0	N	N
49	20230622	110510	55	40.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	40	N	8030	10	2	0.12	154224040	19167	34.45	7990	8100	7990	10420	5620	8020	8046.34	2.02	0	3229	8286	8152	8076	7942	7866	8125	7915	94	2400	500	5610	10	1	18754848	1506	7.11	0.83	12	0.10	1130.00	9657.00	20700	20220818	-61.21	7990	20230622	0.50	11050	-27.33	20230131	7990	0.50	20230622	35850	-77.60	20220817	7990	0.50	20230622	2.02	N	194700	500	93 억	378982	N	N	0	N	N
50	20230622	100753	55	40.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	40	N	8060	40	2	0.50	131319210	16314	29.32	7990	8100	7990	10420	5620	8020	8049.49	2.02	0	3337	8286	8152	8076	7942	7866	8125	7915	94	2400	500	5610	10	1	18754848	1512	7.13	0.83	12	0.09	1130.00	9657.00	20700	20220818	-61.06	7990	20230622	0.88	11050	-27.06	20230131	7990	0.88	20230622	35850	-77.52	20220817	7990	0.88	20230622	2.02	N	194700	500	93 억	378982	N	N	0	N	N
51	20230622	090920	55	40.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	40	N	8050	30	2	0.37	23167440	2897	5.21	7990	8060	7990	10420	5620	8020	7996.98	2.02	0	235	8286	8152	8076	7942	7866	8125	7915	94	2400	500	5610	10	1	18754848	1510	7.12	0.83	12	0.02	1130.00	9657.00	20700	20220818	-61.11	7990	20230622	0.75	11050	-27.15	20230131	7990	0.75	20230622	35850	-77.55	20220817	7990	0.75	20230622	2.02	N	194700	500	93 억	378982	N	N	0	N	N
52	20230621	160516	55	40.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	40	N	8020	0	3	0.00	447489340	55446	80.60	8020	8210	8000	10420	5620	8020	8070.84	2.02	0	579	8213	8116	8063	7966	7913	8090	7940	94	2400	500	5610	10	1	18754848	1504	7.10	0.83	12	0.30	1130.00	9657.00	20700	20220818	-61.26	8000	20230621	0.25	11050	-27.42	20230131	8000	0.25	20230621	35850	-77.63	20220817	8000	0.25	20230621	2.01	N	194700	500	93 억	378403	N	N	0	N	N
53	20230621	150740	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	8050	30	2	0.37	338081200	41813	60.78	8020	8210	8020	10420	5620	8020	8085.55	2.02	0	259	8213	8116	8063	7966	7913	8090	7940	94	2400	500	5610	10	1	18754848	1510	7.12	0.83	12	0.22	1130.00	9657.00	20700	20220818	-61.11	8010	20230620	0.50	11050	-27.15	20230131	8010	0.50	20230620	35850	-77.55	20220817	8010	0.50	20230620	2.01	N	194700	500	93 억	378403	N	N	0	N	N
54	20230621	140128	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	8060	40	2	0.50	285001790	35218	51.20	8020	8210	8020	10420	5620	8020	8092.50	2.02	0	-5	8213	8116	8063	7966	7913	8090	7940	94	2400	500	5610	10	1	18754848	1512	7.13	0.83	12	0.19	1130.00	9657.00	20700	20220818	-61.06	8010	20230620	0.62	11050	-27.06	20230131	8010	0.62	20230620	35850	-77.52	20220817	8010	0.62	20230620	2.01	N	194700	500	93 억	378403	N	N	0	N	N
55	20230621	130314	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	8040	20	2	0.25	256116870	31633	45.98	8020	8210	8020	10420	5620	8020	8096.51	2.02	0	-549	8213	8116	8063	7966	7913	8090	7940	94	2400	500	5610	10	1	18754848	1508	7.12	0.83	12	0.17	1130.00	9657.00	20700	20220818	-61.16	8010	20230620	0.37	11050	-27.24	20230131	8010	0.37	20230620	35850	-77.57	20220817	8010	0.37	20230620	2.01	N	194700	500	93 억	378403	N	N	0	N	N
56	20230621	120445	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	8050	30	2	0.37	230893110	28498	41.43	8020	8210	8020	10420	5620	8020	8102.08	2.02	0	-528	8213	8116	8063	7966	7913	8090	7940	94	2400	500	5610	10	1	18754848	1510	7.12	0.83	12	0.15	1130.00	9657.00	20700	20220818	-61.11	8010	20230620	0.50	11050	-27.15	20230131	8010	0.50	20230620	35850	-77.55	20220817	8010	0.50	20230620	2.01	N	194700	500	93 억	378403	N	N	0	N	N
57	20230621	110636	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	8040	20	2	0.25	205433450	25332	36.83	8020	8210	8020	10420	5620	8020	8109.64	2.02	0	-261	8213	8116	8063	7966	7913	8090	7940	94	2400	500	5610	10	1	18754848	1508	7.12	0.83	12	0.14	1130.00	9657.00	20700	20220818	-61.16	8010	20230620	0.37	11050	-27.24	20230131	8010	0.37	20230620	35850	-77.57	20220817	8010	0.37	20230620	2.01	N	194700	500	93 억	378403	N	N	0	N	N
58	20230621	100907	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	8090	70	2	0.87	151137920	18586	27.02	8020	8210	8020	10420	5620	8020	8131.82	2.02	0	-165	8213	8116	8063	7966	7913	8090	7940	94	2400	500	5610	10	1	18754848	1517	7.16	0.84	12	0.10	1130.00	9657.00	20700	20220818	-60.92	8010	20230620	1.00	11050	-26.79	20230131	8010	1.00	20230620	35850	-77.43	20220817	8010	1.00	20230620	2.01	N	194700	500	93 억	378403	N	N	0	N	N
59	20230621	090856	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	8120	100	2	1.25	33435180	4136	6.01	8020	8120	8020	10420	5620	8020	8083.94	2.02	0	920	8213	8116	8063	7966	7913	8090	7940	94	2400	500	5610	10	1	18754848	1523	7.19	0.84	12	0.02	1130.00	9657.00	20700	20220818	-60.77	8010	20230620	1.37	11050	-26.52	20230131	8010	1.37	20230620	35850	-77.35	20220817	8010	1.37	20230620	2.01	N	194700	500	93 억	378403	N	N	0	N	N
60	20230620	160903	55	40.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	40	N	8020	-80	5	-0.99	553171050	68684	120.30	8100	8160	8010	10530	5670	8100	8053.88	2.02	0	-1224	8253	8176	8123	8046	7993	8150	8020	94	2430	500	5670	10	1	18754848	1504	7.10	0.83	12	0.37	1130.00	9657.00	20700	20220818	-61.26	8010	20230620	0.12	11050	-27.42	20230131	8010	0.12	20230620	35850	-77.63	20220817	8010	0.12	20230620	1.97	N	194700	500	93 억	379628	N	N	0	N	N
61	20230620	150851	55	40.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	40	N	8030	-70	5	-0.86	526467270	65355	114.47	8100	8160	8010	10530	5670	8100	8055.50	2.02	0	-1224	8253	8176	8123	8046	7993	8150	8020	94	2430	500	5670	10	1	18754848	1506	7.11	0.83	12	0.35	1130.00	9657.00	20700	20220818	-61.21	8010	20230620	0.25	11050	-27.33	20230131	8010	0.25	20230620	35850	-77.60	20220817	8010	0.25	20230620	1.97	N	194700	500	93 억	379628	N	N	0	N	N
62	20230620	140800	55	40.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	40	N	8020	-80	5	-0.99	431511090	53520	93.74	8100	8160	8020	10530	5670	8100	8062.61	2.02	0	-1338	8253	8176	8123	8046	7993	8150	8020	94	2430	500	5670	10	1	18754848	1504	7.10	0.83	12	0.29	1130.00	9657.00	20700	20220818	-61.26	8020	20230620	0.00	11050	-27.42	20230131	8020	0.00	20230620	35850	-77.63	20220817	8020	0.00	20230620	1.97	N	194700	500	93 억	379628	N	N	0	N	N
63	20230620	130316	55	40.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	40	N	8040	-60	5	-0.74	358757110	44453	77.86	8100	8160	8020	10530	5670	8100	8070.48	2.02	0	-1551	8253	8176	8123	8046	7993	8150	8020	94	2430	500	5670	10	1	18754848	1508	7.12	0.83	12	0.24	1130.00	9657.00	20700	20220818	-61.16	8020	20230620	0.25	11050	-27.24	20230131	8020	0.25	20230620	35850	-77.57	20220817	8020	0.25	20230620	1.97	N	194700	500	93 억	379628	N	N	0	N	N
64	20230620	120908	55	40.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	40	N	8040	-60	5	-0.74	310317530	38424	67.30	8100	8160	8040	10530	5670	8100	8076.14	2.02	0	-1557	8253	8176	8123	8046	7993	8150	8020	94	2430	500	5670	10	1	18754848	1508	7.12	0.83	12	0.20	1130.00	9657.00	20700	20220818	-61.16	8040	20230620	0.00	11050	-27.24	20230131	8040	0.00	20230620	35850	-77.57	20220817	8040	0.00	20230620	1.97	N	194700	500	93 억	379628	N	N	0	N	N
65	20230620	110214	55	40.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	40	N	8080	-20	5	-0.25	221217070	27371	47.94	8100	8160	8060	10530	5670	8100	8082.17	2.02	0	-1558	8253	8176	8123	8046	7993	8150	8020	94	2430	500	5670	10	1	18754848	1515	7.15	0.84	12	0.15	1130.00	9657.00	20700	20220818	-60.97	8060	20230620	0.25	11050	-26.88	20230131	8060	0.25	20230620	35850	-77.46	20220817	8060	0.25	20230620	1.97	N	194700	500	93 억	379628	N	N	0	N	N
66	20230620	100553	55	40.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	40	N	8070	-30	5	-0.37	128272080	15862	27.78	8100	8160	8070	10530	5670	8100	8086.75	2.02	0	-955	8253	8176	8123	8046	7993	8150	8020	94	2430	500	5670	10	1	18754848	1514	7.14	0.84	12	0.08	1130.00	9657.00	20700	20220818	-61.01	8070	20230620	0.00	11050	-26.97	20230131	8070	0.00	20230620	35850	-77.49	20220817	8070	0.00	20230620	1.97	N	194700	500	93 억	379628	N	N	0	N	N
67	20230620	090711	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	8100	0	3	0.00	8778420	1082	1.90	8100	8160	8100	10530	5670	8100	8113.14	2.02	0	-52	8253	8176	8123	8046	7993	8150	8020	94	2430	500	5670	10	1	18754848	1519	7.17	0.84	12	0.01	1130.00	9657.00	20700	20220818	-60.87	8070	20230619	0.37	11050	-26.70	20230131	8070	0.37	20230619	35850	-77.41	20220817	8070	0.37	20230619	1.97	N	194700	500	93 억	379628	N	N	0	N	N
68	20230619	160750	55	40.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	40	N	8100	-70	5	-0.86	450087680	55565	88.89	8190	8200	8070	10620	5720	8170	8100.19	2.02	0	-14909	8323	8246	8203	8126	8083	8225	8105	94	2450	500	5710	10	1	18754848	1519	7.17	0.84	12	0.30	1130.00	9657.00	20700	20220818	-60.87	8070	20230619	0.37	11050	-26.70	20230131	8070	0.37	20230619	35850	-77.41	20220817	8070	0.37	20230619	1.97	N	194700	500	93 억	377988	N	N	105	N	N
69	20230619	151021	55	40.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	40	N	8090	-80	5	-0.98	423908000	52330	83.71	8190	8200	8070	10620	5720	8170	8100.66	2.02	0	-14663	8323	8246	8203	8126	8083	8225	8105	94	2450	500	5710	10	1	18754848	1517	7.16	0.84	12	0.28	1130.00	9657.00	20700	20220818	-60.92	8070	20230619	0.25	11050	-26.79	20230131	8070	0.25	20230619	35850	-77.43	20220817	8070	0.25	20230619	1.97	N	194700	500	93 억	377988	N	N	105	N	N
70	20230619	140201	55	40.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	40	N	8070	-100	5	-1.22	369083080	45546	72.86	8190	8200	8070	10620	5720	8170	8103.51	2.02	0	-11865	8323	8246	8203	8126	8083	8225	8105	94	2450	500	5710	10	1	18754848	1514	7.14	0.84	12	0.24	1130.00	9657.00	20700	20220818	-61.01	8070	20230619	0.00	11050	-26.97	20230131	8070	0.00	20230619	35850	-77.49	20220817	8070	0.00	20230619	1.97	N	194700	500	93 억	377988	N	N	105	N	N
71	20230619	130726	55	40.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	40	N	8090	-80	5	-0.98	329387750	40635	65.00	8190	8200	8070	10620	5720	8170	8106.00	2.02	0	-9581	8323	8246	8203	8126	8083	8225	8105	94	2450	500	5710	10	1	18754848	1517	7.16	0.84	12	0.22	1130.00	9657.00	20700	20220818	-60.92	8070	20230619	0.25	11050	-26.79	20230131	8070	0.25	20230619	35850	-77.43	20220817	8070	0.25	20230619	1.97	N	194700	500	93 억	377988	N	N	105	N	N
72	20230619	120337	55	40.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	40	N	8120	-50	5	-0.61	264206250	32570	52.10	8190	8200	8080	10620	5720	8170	8111.93	2.02	0	-7477	8323	8246	8203	8126	8083	8225	8105	94	2450	500	5710	10	1	18754848	1523	7.19	0.84	12	0.17	1130.00	9657.00	20700	20220818	-60.77	8080	20230619	0.50	11050	-26.52	20230131	8080	0.50	20230619	35850	-77.35	20220817	8080	0.50	20230619	1.97	N	194700	500	93 억	377988	N	N	105	N	N
73	20230619	110227	55	40.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	40	N	8090	-80	5	-0.98	219591790	27055	43.28	8190	8200	8080	10620	5720	8170	8116.48	2.02	0	-4792	8323	8246	8203	8126	8083	8225	8105	94	2450	500	5710	10	1	18754848	1517	7.16	0.84	12	0.14	1130.00	9657.00	20700	20220818	-60.92	8080	20230619	0.12	11050	-26.79	20230131	8080	0.12	20230619	35850	-77.43	20220817	8080	0.12	20230619	1.97	N	194700	500	93 억	377988	N	N	105	N	N
74	20230619	100132	55	40.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	40	N	8110	-60	5	-0.73	117877750	14493	23.18	8190	8200	8090	10620	5720	8170	8133.40	2.02	0	-2517	8323	8246	8203	8126	8083	8225	8105	94	2450	500	5710	10	1	18754848	1521	7.18	0.84	12	0.08	1130.00	9657.00	20700	20220818	-60.82	8090	20230619	0.25	11050	-26.61	20230131	8090	0.25	20230619	35850	-77.38	20220817	8090	0.25	20230619	1.97	N	194700	500	93 억	377988	N	N	105	N	N
75	20230619	091004	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	8180	10	2	0.12	13582570	1660	2.66	8190	8200	8170	10620	5720	8170	8182.35	2.02	0	-89	8323	8246	8203	8126	8083	8225	8105	94	2450	500	5710	10	1	18754848	1534	7.24	0.85	12	0.01	1130.00	9657.00	20700	20220818	-60.48	8160	20230616	0.25	11050	-25.97	20230131	8160	0.25	20230616	35850	-77.18	20220817	8160	0.25	20230616	1.97	N	194700	500	93 억	377988	N	N	105	N	N
76	20230616	160812	55	40.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	40	N	8170	-110	5	-1.33	512735000	62470	79.22	8210	8280	8160	10760	5800	8280	8207.70	2.00	0	3733	8513	8396	8283	8166	8053	8340	8110	94	2480	500	5790	10	1	18754848	1532	7.23	0.85	12	0.33	1130.00	9657.00	20700	20220818	-60.53	8160	20230616	0.12	11050	-26.06	20230131	8160	0.12	20230616	35850	-77.21	20220817	8160	0.12	20230616	1.92	N	194700	500	93 억	374239	N	N	105	N	N
77	20230616	150533	55	40.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	40	N	8190	-90	5	-1.09	461155340	56163	71.22	8210	8280	8160	10760	5800	8280	8211.02	2.00	0	3561	8513	8396	8283	8166	8053	8340	8110	94	2480	500	5790	10	1	18754848	1536	7.25	0.85	12	0.30	1130.00	9657.00	20700	20220818	-60.43	8160	20230616	0.37	11050	-25.88	20230131	8160	0.37	20230616	35850	-77.15	20220817	8160	0.37	20230616	1.92	N	194700	500	93 억	374239	N	N	0	N	N
78	20230616	140602	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	8190	-90	5	-1.09	363827760	44267	56.14	8210	8280	8180	10760	5800	8280	8218.94	2.00	0	3561	8513	8396	8283	8166	8053	8340	8110	94	2480	500	5790	10	1	18754848	1536	7.25	0.85	12	0.24	1130.00	9657.00	20700	20220818	-60.43	8170	20230615	0.24	11050	-25.88	20230131	8170	0.24	20230615	35850	-77.15	20220817	8170	0.24	20230615	1.92	N	194700	500	93 억	374239	N	N	0	N	N
79	20230616	130614	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	8200	-80	5	-0.97	294699410	35832	45.44	8210	8280	8200	10760	5800	8280	8224.48	2.00	0	3757	8513	8396	8283	8166	8053	8340	8110	94	2480	500	5790	10	1	18754848	1538	7.26	0.85	12	0.19	1130.00	9657.00	20700	20220818	-60.39	8170	20230615	0.37	11050	-25.79	20230131	8170	0.37	20230615	35850	-77.13	20220817	8170	0.37	20230615	1.92	N	194700	500	93 억	374239	N	N	0	N	N
80	20230616	120953	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	8200	-80	5	-0.97	244158140	29674	37.63	8210	8280	8200	10760	5800	8280	8228.02	2.00	0	3517	8513	8396	8283	8166	8053	8340	8110	94	2480	500	5790	10	1	18754848	1538	7.26	0.85	12	0.16	1130.00	9657.00	20700	20220818	-60.39	8170	20230615	0.37	11050	-25.79	20230131	8170	0.37	20230615	35850	-77.13	20220817	8170	0.37	20230615	1.92	N	194700	500	93 억	374239	N	N	0	N	N
81	20230616	110539	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	8220	-60	5	-0.72	192250470	23352	29.61	8210	8280	8210	10760	5800	8280	8232.72	2.00	0	3127	8513	8396	8283	8166	8053	8340	8110	94	2480	500	5790	10	1	18754848	1542	7.27	0.85	12	0.12	1130.00	9657.00	20700	20220818	-60.29	8170	20230615	0.61	11050	-25.61	20230131	8170	0.61	20230615	35850	-77.07	20220817	8170	0.61	20230615	1.92	N	194700	500	93 억	374239	N	N	0	N	N
82	20230616	100834	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	8240	-40	5	-0.48	120001980	14572	18.48	8210	8280	8210	10760	5800	8280	8235.11	2.00	0	2949	8513	8396	8283	8166	8053	8340	8110	94	2480	500	5790	10	1	18754848	1545	7.29	0.85	12	0.08	1130.00	9657.00	20700	20220818	-60.19	8170	20230615	0.86	11050	-25.43	20230131	8170	0.86	20230615	35850	-77.02	20220817	8170	0.86	20230615	1.92	N	194700	500	93 억	374239	N	N	0	N	N
83	20230616	090339	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	8240	-40	5	-0.48	23518250	2864	3.63	8210	8250	8210	10760	5800	8280	8211.68	2.00	0	-13	8513	8396	8283	8166	8053	8340	8110	94	2480	500	5790	10	1	18754848	1545	7.29	0.85	12	0.02	1130.00	9657.00	20700	20220818	-60.19	8170	20230615	0.86	11050	-25.43	20230131	8170	0.86	20230615	35850	-77.02	20220817	8170	0.86	20230615	1.92	N	194700	500	93 억	374239	N	N	0	N	N
84	20230615	150252	55	40.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	40	N	8190	-110	5	-1.33	591491070	72038	86.39	8350	8400	8170	10790	5810	8300	8210.82	1.98	0	2102	8486	8392	8306	8212	8126	8350	8170	94	2490	500	5810	10	1	18754848	1536	7.25	0.85	12	0.38	1130.00	9657.00	20700	20220818	-60.43	8170	20230615	0.24	11050	-25.88	20230131	8170	0.24	20230615	35850	-77.15	20220817	8170	0.24	20230615	1.89	N	194700	500	93 억	372115	N	N	0	N	N
85	20230615	140941	55	40.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	40	N	8190	-110	5	-1.33	484507430	58983	70.73	8350	8400	8170	10790	5810	8300	8214.36	1.98	0	2119	8486	8392	8306	8212	8126	8350	8170	94	2490	500	5810	10	1	18754848	1536	7.25	0.85	12	0.31	1130.00	9657.00	20700	20220818	-60.43	8170	20230615	0.24	11050	-25.88	20230131	8170	0.24	20230615	35850	-77.15	20220817	8170	0.24	20230615	1.89	N	194700	500	93 억	372115	N	N	0	N	N
86	20230615	130853	55	40.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	40	N	8200	-100	5	-1.20	399615090	48624	58.31	8350	8400	8170	10790	5810	8300	8218.47	1.98	0	2639	8486	8392	8306	8212	8126	8350	8170	94	2490	500	5810	10	1	18754848	1538	7.26	0.85	12	0.26	1130.00	9657.00	20700	20220818	-60.39	8170	20230615	0.37	11050	-25.79	20230131	8170	0.37	20230615	35850	-77.13	20220817	8170	0.37	20230615	1.89	N	194700	500	93 억	372115	N	N	0	N	N
87	20230615	120917	55	40.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	40	N	8180	-120	5	-1.45	310336340	37729	45.24	8350	8400	8170	10790	5810	8300	8225.41	1.98	0	-496	8486	8392	8306	8212	8126	8350	8170	94	2490	500	5810	10	1	18754848	1534	7.24	0.85	12	0.20	1130.00	9657.00	20700	20220818	-60.48	8170	20230615	0.12	11050	-25.97	20230131	8170	0.12	20230615	35850	-77.18	20220817	8170	0.12	20230615	1.89	N	194700	500	93 억	372115	N	N	0	N	N
88	20230615	110957	55	40.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	40	N	8190	-110	5	-1.33	248186890	30139	36.14	8350	8400	8170	10790	5810	8300	8234.74	1.98	0	-476	8486	8392	8306	8212	8126	8350	8170	94	2490	500	5810	10	1	18754848	1536	7.25	0.85	12	0.16	1130.00	9657.00	20700	20220818	-60.43	8170	20230615	0.24	11050	-25.88	20230131	8170	0.24	20230615	35850	-77.15	20220817	8170	0.24	20230615	1.89	N	194700	500	93 억	372115	N	N	0	N	N
89	20230611	184716	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	8540	-20	5	-0.23	296448480	34660	76.90	8580	8610	8530	11120	6000	8560	8553.17	2.08	-4605	-4605	8673	8616	8573	8516	8473	8595	8495	94	2560	500	5990	10	1	18754848	1602	7.56	0.88	12	0.18	1130.00	9657.00	20700	20220818	-58.74	8500	20230327	0.47	11050	-22.71	20230131	8500	0.47	20230327	35850	-76.18	20220817	8500	0.47	20230327	1.88	N	194700	500	93 억	390215	N	N	27	N	N

38 KiB Raw Blame History

38 KiB

Raw Blame History