KissMeData/222040/price/prices-20230601.csv at 3b3bba7b2ddf7a615d2bc74fcafd593d21c63ccb

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	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	160906	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5870	-30	5	-0.51	193177940	33322	121.21	5810	5870	5650	7670	4130	5900	5797.20	1.04	0	-2819	6000	5950	5850	5800	5700	5975	5825	103	1770	500	4010	10	1	20628000	1211	-9.26	2.78	12	0.16	-634.00	2109.00	6000	20230628	-2.17	3795	20221104	54.68	6000	-2.17	20230628	4030	45.66	20230227	6000	-2.17	20230628	3795	54.68	20221104	2.13	N	222040	500	103 억	215080	N	N	0	N	N
3	20230630	150908	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5850	-50	5	-0.85	175304700	30261	110.08	5810	5860	5650	7670	4130	5900	5793.09	1.04	0	-1944	6000	5950	5850	5800	5700	5975	5825	103	1770	500	4010	10	1	20628000	1207	-9.23	2.77	12	0.15	-634.00	2109.00	6000	20230628	-2.50	3795	20221104	54.15	6000	-2.50	20230628	4030	45.16	20230227	6000	-2.50	20230628	3795	54.15	20221104	2.13	N	222040	500	103 억	215080	N	N	0	N	N
4	20230630	140906	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5830	-70	5	-1.19	132851130	22944	83.46	5810	5840	5650	7670	4130	5900	5790.23	1.04	0	-1609	6000	5950	5850	5800	5700	5975	5825	103	1770	500	4010	10	1	20628000	1203	-9.20	2.76	12	0.11	-634.00	2109.00	6000	20230628	-2.83	3795	20221104	53.62	6000	-2.83	20230628	4030	44.67	20230227	6000	-2.83	20230628	3795	53.62	20221104	2.13	N	222040	500	103 억	215080	N	N	0	N	N
5	20230630	130906	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5820	-80	5	-1.36	109394630	18916	68.81	5810	5840	5650	7670	4130	5900	5783.18	1.04	0	-1609	6000	5950	5850	5800	5700	5975	5825	103	1770	500	4010	10	1	20628000	1201	-9.18	2.76	12	0.09	-634.00	2109.00	6000	20230628	-3.00	3795	20221104	53.36	6000	-3.00	20230628	4030	44.42	20230227	6000	-3.00	20230628	3795	53.36	20221104	2.13	N	222040	500	103 억	215080	N	N	0	N	N
6	20230630	120903	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5790	-110	5	-1.86	78958380	13661	49.69	5810	5840	5650	7670	4130	5900	5779.84	1.04	0	-2881	6000	5950	5850	5800	5700	5975	5825	103	1770	500	4010	10	1	20628000	1194	-9.13	2.75	12	0.07	-634.00	2109.00	6000	20230628	-3.50	3795	20221104	52.57	6000	-3.50	20230628	4030	43.67	20230227	6000	-3.50	20230628	3795	52.57	20221104	2.13	N	222040	500	103 억	215080	N	N	0	N	N
7	20230630	110906	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5830	-70	5	-1.19	61953850	10737	39.06	5810	5840	5650	7670	4130	5900	5770.13	1.04	0	-1186	6000	5950	5850	5800	5700	5975	5825	103	1770	500	4010	10	1	20628000	1203	-9.20	2.76	12	0.05	-634.00	2109.00	6000	20230628	-2.83	3795	20221104	53.62	6000	-2.83	20230628	4030	44.67	20230227	6000	-2.83	20230628	3795	53.62	20221104	2.13	N	222040	500	103 억	215080	N	N	0	N	N
8	20230630	100907	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5840	-60	5	-1.02	44107020	7668	27.89	5810	5840	5650	7670	4130	5900	5752.09	1.04	0	-802	6000	5950	5850	5800	5700	5975	5825	103	1770	500	4010	10	1	20628000	1205	-9.21	2.77	12	0.04	-634.00	2109.00	6000	20230628	-2.67	3795	20221104	53.89	6000	-2.67	20230628	4030	44.91	20230227	6000	-2.67	20230628	3795	53.89	20221104	2.13	N	222040	500	103 억	215080	N	N	0	N	N
9	20230630	090906	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5820	-80	5	-1.36	2375040	409	1.49	5810	5820	5800	7670	4130	5900	5806.94	1.04	0	-243	6000	5950	5850	5800	5700	5975	5825	103	1770	500	4010	10	1	20628000	1201	-9.18	2.76	12	0.00	-634.00	2109.00	6000	20230628	-3.00	3795	20221104	53.36	6000	-3.00	20230628	4030	44.42	20230227	6000	-3.00	20230628	3795	53.36	20221104	2.13	N	222040	500	103 억	215080	N	N	0	N	N
10	20230629	160901	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5900	-20	5	-0.34	159502460	27370	46.91	5810	5900	5750	7690	4150	5920	5827.56	1.07	0	-5665	6100	6010	5910	5820	5720	5960	5770	103	1770	500	4020	10	1	20628000	1217	-9.31	2.80	12	0.13	-634.00	2109.00	6000	20230628	-1.67	3795	20221104	55.47	6000	-1.67	20230628	4030	46.40	20230227	6000	-1.67	20230628	3795	55.47	20221104	2.12	N	222040	500	103 억	220745	N	N	0	N	N
11	20230629	150902	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5870	-50	5	-0.84	147594290	25348	43.44	5810	5900	5750	7690	4150	5920	5822.72	1.07	0	-5355	6100	6010	5910	5820	5720	5960	5770	103	1770	500	4020	10	1	20628000	1211	-9.26	2.78	12	0.12	-634.00	2109.00	6000	20230628	-2.17	3795	20221104	54.68	6000	-2.17	20230628	4030	45.66	20230227	6000	-2.17	20230628	3795	54.68	20221104	2.12	N	222040	500	103 억	220745	N	N	0	N	N
12	20230629	140859	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5890	-30	5	-0.51	136820470	23510	40.29	5810	5900	5750	7690	4150	5920	5819.67	1.07	0	-5002	6100	6010	5910	5820	5720	5960	5770	103	1770	500	4020	10	1	20628000	1215	-9.29	2.79	12	0.11	-634.00	2109.00	6000	20230628	-1.83	3795	20221104	55.20	6000	-1.83	20230628	4030	46.15	20230227	6000	-1.83	20230628	3795	55.20	20221104	2.12	N	222040	500	103 억	220745	N	N	0	N	N
13	20230629	130859	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5800	-120	5	-2.03	111210270	19120	32.77	5810	5900	5750	7690	4150	5920	5816.44	1.07	0	-4211	6100	6010	5910	5820	5720	5960	5770	103	1770	500	4020	10	1	20628000	1196	-9.15	2.75	12	0.09	-634.00	2109.00	6000	20230628	-3.33	3795	20221104	52.83	6000	-3.33	20230628	4030	43.92	20230227	6000	-3.33	20230628	3795	52.83	20221104	2.12	N	222040	500	103 억	220745	N	N	0	N	N
14	20230629	120902	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5820	-100	5	-1.69	83513560	14334	24.57	5810	5900	5790	7690	4150	5920	5826.26	1.07	0	-3645	6100	6010	5910	5820	5720	5960	5770	103	1770	500	4020	10	1	20628000	1201	-9.18	2.76	12	0.07	-634.00	2109.00	6000	20230628	-3.00	3795	20221104	53.36	6000	-3.00	20230628	4030	44.42	20230227	6000	-3.00	20230628	3795	53.36	20221104	2.12	N	222040	500	103 억	220745	N	N	0	N	N
15	20230629	110904	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5810	-110	5	-1.86	35960520	6165	10.57	5810	5900	5800	7690	4150	5920	5833.01	1.07	0	-2058	6100	6010	5910	5820	5720	5960	5770	103	1770	500	4020	10	1	20628000	1198	-9.16	2.75	12	0.03	-634.00	2109.00	6000	20230628	-3.17	3795	20221104	53.10	6000	-3.17	20230628	4030	44.17	20230227	6000	-3.17	20230628	3795	53.10	20221104	2.12	N	222040	500	103 억	220745	N	N	0	N	N
16	20230629	100905	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5850	-70	5	-1.18	16268130	2782	4.77	5810	5900	5810	7690	4150	5920	5847.64	1.07	0	-198	6100	6010	5910	5820	5720	5960	5770	103	1770	500	4020	10	1	20628000	1207	-9.23	2.77	12	0.01	-634.00	2109.00	6000	20230628	-2.50	3795	20221104	54.15	6000	-2.50	20230628	4030	45.16	20230227	6000	-2.50	20230628	3795	54.15	20221104	2.12	N	222040	500	103 억	220745	N	N	0	N	N
17	20230629	090819	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5870	-50	5	-0.84	970760	167	0.29	5810	5870	5810	7690	4150	5920	5812.93	1.07	0	14	6100	6010	5910	5820	5720	5960	5770	103	1770	500	4020	10	1	20628000	1211	-9.26	2.78	12	0.00	-634.00	2109.00	6000	20230628	-2.17	3795	20221104	54.68	6000	-2.17	20230628	4030	45.66	20230227	6000	-2.17	20230628	3795	54.68	20221104	2.12	N	222040	500	103 억	220745	N	N	0	N	N
18	20230628	160850	57	100.00	KOSDAQ	신고가	음식.담배	N	N	N	N	N	5920	0	3	0.00	344952830	58329	61.55	5950	6000	5810	7690	4150	5920	5913.90	1.11	0	-7606	6166	6042	5826	5702	5486	6105	5765	103	1770	500	4020	10	1	20628000	1221	-9.34	2.81	12	0.28	-634.00	2109.00	6000	20230628	-1.33	3795	20221104	55.99	6000	-1.33	20230628	4030	46.90	20230227	6000	-1.33	20230628	3795	55.99	20221104	2.12	N	222040	500	103 억	228720	N	N	0	N	N
19	20230628	150857	57	100.00	KOSDAQ	신고가	음식.담배	N	N	N	N	N	5900	-20	5	-0.34	308330570	52140	55.02	5950	6000	5810	7690	4150	5920	5913.51	1.11	0	-5611	6166	6042	5826	5702	5486	6105	5765	103	1770	500	4020	10	1	20628000	1217	-9.31	2.80	12	0.25	-634.00	2109.00	6000	20230628	-1.67	3795	20221104	55.47	6000	-1.67	20230628	4030	46.40	20230227	6000	-1.67	20230628	3795	55.47	20221104	2.12	N	222040	500	103 억	228720	N	N	0	N	N
20	20230628	140855	57	100.00	KOSDAQ	신고가	음식.담배	N	N	N	N	N	5940	20	2	0.34	212157340	35800	37.78	5950	6000	5810	7690	4150	5920	5926.18	1.11	0	-3038	6166	6042	5826	5702	5486	6105	5765	103	1770	500	4020	10	1	20628000	1225	-9.37	2.82	12	0.17	-634.00	2109.00	6000	20230628	-1.00	3795	20221104	56.52	6000	-1.00	20230628	4030	47.39	20230227	6000	-1.00	20230628	3795	56.52	20221104	2.12	N	222040	500	103 억	228720	N	N	0	N	N
21	20230628	130855	57	100.00	KOSDAQ	신고가	음식.담배	N	N	N	N	N	5930	10	2	0.17	189632690	32000	33.77	5950	6000	5810	7690	4150	5920	5926.02	1.11	0	-2831	6166	6042	5826	5702	5486	6105	5765	103	1770	500	4020	10	1	20628000	1223	-9.35	2.81	12	0.16	-634.00	2109.00	6000	20230628	-1.17	3795	20221104	56.26	6000	-1.17	20230628	4030	47.15	20230227	6000	-1.17	20230628	3795	56.26	20221104	2.12	N	222040	500	103 억	228720	N	N	0	N	N
22	20230628	120907	57	100.00	KOSDAQ	신고가	음식.담배	N	N	N	N	N	5930	10	2	0.17	146734790	24755	26.12	5950	6000	5810	7690	4150	5920	5927.48	1.11	0	-3016	6166	6042	5826	5702	5486	6105	5765	103	1770	500	4020	10	1	20628000	1223	-9.35	2.81	12	0.12	-634.00	2109.00	6000	20230628	-1.17	3795	20221104	56.26	6000	-1.17	20230628	4030	47.15	20230227	6000	-1.17	20230628	3795	56.26	20221104	2.12	N	222040	500	103 억	228720	N	N	0	N	N
23	20230628	110902	57	100.00	KOSDAQ	신고가	음식.담배	N	N	N	N	N	5910	-10	5	-0.17	121576840	20494	21.63	5950	6000	5810	7690	4150	5920	5932.31	1.11	0	-3132	6166	6042	5826	5702	5486	6105	5765	103	1770	500	4020	10	1	20628000	1219	-9.32	2.80	12	0.10	-634.00	2109.00	6000	20230628	-1.50	3795	20221104	55.73	6000	-1.50	20230628	4030	46.65	20230227	6000	-1.50	20230628	3795	55.73	20221104	2.12	N	222040	500	103 억	228720	N	N	0	N	N
24	20230628	100902	57	100.00	KOSDAQ	신고가	음식.담배	N	N	N	N	N	5890	-30	5	-0.51	101013370	17009	17.95	5950	6000	5810	7690	4150	5920	5938.82	1.11	0	-2931	6166	6042	5826	5702	5486	6105	5765	103	1770	500	4020	10	1	20628000	1215	-9.29	2.79	12	0.08	-634.00	2109.00	6000	20230628	-1.83	3795	20221104	55.20	6000	-1.83	20230628	4030	46.15	20230227	6000	-1.83	20230628	3795	55.20	20221104	2.12	N	222040	500	103 억	228720	N	N	0	N	N
25	20230628	090858	57	100.00	KOSDAQ	신고가	음식.담배	N	N	N	N	N	5970	50	2	0.84	33219510	5577	5.89	5950	5980	5920	7690	4150	5920	5956.52	1.11	0	-2396	6166	6042	5826	5702	5486	6105	5765	103	1770	500	4020	10	1	20628000	1231	-9.42	2.83	12	0.03	-634.00	2109.00	5980	20230628	-0.17	3795	20221104	57.31	5980	-0.17	20230628	4030	48.14	20230227	5980	-0.17	20230628	3795	57.31	20221104	2.12	N	222040	500	103 억	228720	N	N	0	N	N
26	20230627	160857	57	100.00	KOSDAQ	신고가	음식.담배	N	N	N	N	N	5920	20	2	0.34	539812050	93687	86.83	5850	5950	5610	7670	4130	5900	5761.27	1.20	0	-18154	6093	5996	5823	5726	5553	6045	5775	103	1770	500	4010	10	1	20628000	1221	-9.34	2.81	12	0.45	-634.00	2109.00	5950	20230627	-0.50	3795	20221104	55.99	5950	-0.50	20230627	4030	46.90	20230227	5950	-0.50	20230627	3795	55.99	20221104	2.12	N	222040	500	103 억	248184	N	N	0	N	N
27	20230627	150903	57	100.00	KOSDAQ	신고가	음식.담배	N	N	N	N	N	5920	20	2	0.34	495356410	86182	79.88	5850	5920	5610	7670	4130	5900	5747.79	1.20	0	-16840	6093	5996	5823	5726	5553	6045	5775	103	1770	500	4010	10	1	20628000	1221	-9.34	2.81	12	0.42	-634.00	2109.00	5920	20230626	0.00	3795	20221104	55.99	5920	0.00	20230626	4030	46.90	20230227	5920	0.00	20230626	3795	55.99	20221104	2.12	N	222040	500	103 억	248184	N	N	0	N	N
28	20230627	140913	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5640	-260	5	-4.41	303403070	53181	49.29	5850	5880	5610	7670	4130	5900	5705.10	1.20	0	-13284	6093	5996	5823	5726	5553	6045	5775	103	1770	500	4010	10	1	20628000	1163	-8.90	2.67	12	0.26	-634.00	2109.00	5920	20230626	-4.73	3795	20221104	48.62	5920	-4.73	20230626	4030	39.95	20230227	5920	-4.73	20230626	3795	48.62	20221104	2.12	N	222040	500	103 억	248184	N	N	0	N	N
29	20230627	130910	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5620	-280	5	-4.75	274389760	48046	44.53	5850	5880	5610	7670	4130	5900	5710.98	1.20	0	-12115	6093	5996	5823	5726	5553	6045	5775	103	1770	500	4010	10	1	20628000	1159	-8.86	2.66	12	0.23	-634.00	2109.00	5920	20230626	-5.07	3795	20221104	48.09	5920	-5.07	20230626	4030	39.45	20230227	5920	-5.07	20230626	3795	48.09	20221104	2.12	N	222040	500	103 억	248184	N	N	0	N	N
30	20230627	120912	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5620	-280	5	-4.75	210823190	36747	34.06	5850	5880	5620	7670	4130	5900	5737.15	1.20	0	-9723	6093	5996	5823	5726	5553	6045	5775	103	1770	500	4010	10	1	20628000	1159	-8.86	2.66	12	0.18	-634.00	2109.00	5920	20230626	-5.07	3795	20221104	48.09	5920	-5.07	20230626	4030	39.45	20230227	5920	-5.07	20230626	3795	48.09	20221104	2.12	N	222040	500	103 억	248184	N	N	0	N	N
31	20230627	110920	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5770	-130	5	-2.20	154943380	26884	24.92	5850	5880	5690	7670	4130	5900	5763.40	1.20	0	-5342	6093	5996	5823	5726	5553	6045	5775	103	1770	500	4010	10	1	20628000	1190	-9.10	2.74	12	0.13	-634.00	2109.00	5920	20230626	-2.53	3795	20221104	52.04	5920	-2.53	20230626	4030	43.18	20230227	5920	-2.53	20230626	3795	52.04	20221104	2.12	N	222040	500	103 억	248184	N	N	0	N	N
32	20230627	100853	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5740	-160	5	-2.71	103209520	17834	16.53	5850	5880	5730	7670	4130	5900	5787.23	1.20	0	-3589	6093	5996	5823	5726	5553	6045	5775	103	1770	500	4010	10	1	20628000	1184	-9.05	2.72	12	0.09	-634.00	2109.00	5920	20230626	-3.04	3795	20221104	51.25	5920	-3.04	20230626	4030	42.43	20230227	5920	-3.04	20230626	3795	51.25	20221104	2.12	N	222040	500	103 억	248184	N	N	0	N	N
33	20230627	090858	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5820	-80	5	-1.36	17710060	3029	2.81	5850	5880	5820	7670	4130	5900	5846.82	1.20	0	-1612	6093	5996	5823	5726	5553	6045	5775	103	1770	500	4010	10	1	20628000	1201	-9.18	2.76	12	0.01	-634.00	2109.00	5920	20230626	-1.69	3795	20221104	53.36	5920	-1.69	20230626	4030	44.42	20230227	5920	-1.69	20230626	3795	53.36	20221104	2.12	N	222040	500	103 억	248184	N	N	0	N	N
34	20230626	160857	57	100.00	KOSDAQ	신고가	음식.담배	N	N	N	N	N	5900	180	2	3.15	623785130	107691	104.99	5750	5920	5650	7430	4010	5720	5791.53	1.23	0	-5336	5940	5830	5640	5530	5340	5885	5585	103	1710	500	3880	10	1	20628000	1217	-9.31	2.80	12	0.52	-634.00	2109.00	5920	20230626	-0.34	3795	20221104	55.47	5920	-0.34	20230626	4030	46.40	20230227	5920	-0.34	20230626	3795	55.47	20221104	2.14	N	222040	500	103 억	253751	N	N	0	N	N
35	20230626	150902	57	100.00	KOSDAQ	신고가	음식.담배	N	N	N	N	N	5810	90	2	1.57	572595920	98990	96.51	5750	5920	5650	7430	4010	5720	5784.38	1.23	0	-4379	5940	5830	5640	5530	5340	5885	5585	103	1710	500	3880	10	1	20628000	1198	-9.16	2.75	12	0.48	-634.00	2109.00	5920	20230626	-1.86	3795	20221104	53.10	5920	-1.86	20230626	4030	44.17	20230227	5920	-1.86	20230626	3795	53.10	20221104	2.14	N	222040	500	103 억	253751	N	N	0	N	N
36	20230626	140900	57	100.00	KOSDAQ	신고가	음식.담배	N	N	N	N	N	5710	-10	5	-0.17	195311020	34254	33.40	5750	5760	5650	7430	4010	5720	5701.85	1.23	0	-8927	5940	5830	5640	5530	5340	5885	5585	103	1710	500	3880	10	1	20628000	1178	-9.01	2.71	12	0.17	-634.00	2109.00	5760	20230626	-0.87	3795	20221104	50.46	5760	-0.87	20230626	4030	41.69	20230227	5760	-0.87	20230626	3795	50.46	20221104	2.14	N	222040	500	103 억	253751	N	N	0	N	N
37	20230626	130854	57	100.00	KOSDAQ	신고가	음식.담배	N	N	N	N	N	5710	-10	5	-0.17	189508720	33235	32.40	5750	5760	5650	7430	4010	5720	5702.08	1.23	0	-8712	5940	5830	5640	5530	5340	5885	5585	103	1710	500	3880	10	1	20628000	1178	-9.01	2.71	12	0.16	-634.00	2109.00	5760	20230626	-0.87	3795	20221104	50.46	5760	-0.87	20230626	4030	41.69	20230227	5760	-0.87	20230626	3795	50.46	20221104	2.14	N	222040	500	103 억	253751	N	N	0	N	N
38	20230626	120856	57	100.00	KOSDAQ	신고가	음식.담배	N	N	N	N	N	5700	-20	5	-0.35	113804760	20001	19.50	5750	5760	5650	7430	4010	5720	5689.95	1.23	0	-5587	5940	5830	5640	5530	5340	5885	5585	103	1710	500	3880	10	1	20628000	1176	-8.99	2.70	12	0.10	-634.00	2109.00	5760	20230626	-1.04	3795	20221104	50.20	5760	-1.04	20230626	4030	41.44	20230227	5760	-1.04	20230626	3795	50.20	20221104	2.14	N	222040	500	103 억	253751	N	N	0	N	N
39	20230626	110855	57	100.00	KOSDAQ	신고가	음식.담배	N	N	N	N	N	5690	-30	5	-0.52	92095460	16190	15.78	5750	5760	5650	7430	4010	5720	5688.42	1.23	0	-3889	5940	5830	5640	5530	5340	5885	5585	103	1710	500	3880	10	1	20628000	1174	-8.97	2.70	12	0.08	-634.00	2109.00	5760	20230626	-1.22	3795	20221104	49.93	5760	-1.22	20230626	4030	41.19	20230227	5760	-1.22	20230626	3795	49.93	20221104	2.14	N	222040	500	103 억	253751	N	N	0	N	N
40	20230626	100856	57	100.00	KOSDAQ	신고가	음식.담배	N	N	N	N	N	5700	-20	5	-0.35	77031930	13534	13.19	5750	5760	5650	7430	4010	5720	5691.73	1.23	0	-2992	5940	5830	5640	5530	5340	5885	5585	103	1710	500	3880	10	1	20628000	1176	-8.99	2.70	12	0.07	-634.00	2109.00	5760	20230626	-1.04	3795	20221104	50.20	5760	-1.04	20230626	4030	41.44	20230227	5760	-1.04	20230626	3795	50.20	20221104	2.14	N	222040	500	103 억	253751	N	N	0	N	N
41	20230626	090859	57	100.00	KOSDAQ	신고가	음식.담배	N	N	N	N	N	5720	0	3	0.00	34280120	5999	5.85	5750	5760	5660	7430	4010	5720	5714.31	1.23	0	-1639	5940	5830	5640	5530	5340	5885	5585	103	1710	500	3880	10	1	20628000	1180	-9.02	2.71	12	0.03	-634.00	2109.00	5760	20230626	-0.69	3795	20221104	50.72	5760	-0.69	20230626	4030	41.94	20230227	5760	-0.69	20230626	3795	50.72	20221104	2.14	N	222040	500	103 억	253751	N	N	0	N	N
42	20230623	182005	57	100.00	KOSDAQ	신고가	음식.담배	N	N	N	N	N	5720	280	2	5.15	580179110	102572	208.31	5450	5750	5450	7070	3810	5440	5653.53	1.21	0	3385	5720	5580	5490	5350	5260	5535	5305	103	1630	500	3690	10	1	20628000	1180	-9.02	2.71	12	0.50	-634.00	2109.00	5750	20230623	-0.52	3795	20221104	50.72	5750	-0.52	20230623	4030	41.94	20230227	5750	-0.52	20230623	3795	50.72	20221104	2.16	N	222040	500	103 억	249953	N	N	0	N	N
43	20230623	140719	57	100.00	KOSDAQ	신고가	음식.담배	N	N	N	N	N	5680	240	2	4.41	472758040	83719	170.02	5450	5750	5450	7070	3810	5440	5646.96	1.21	0	6785	5720	5580	5490	5350	5260	5535	5305	103	1630	500	3690	10	1	20628000	1172	-8.96	2.69	12	0.41	-634.00	2109.00	5750	20230623	-1.22	3795	20221104	49.67	5750	-1.22	20230623	4030	40.94	20230227	5750	-1.22	20230623	3795	49.67	20221104	2.16	N	222040	500	103 억	249953	N	N	0	N	N
44	20230622	160433	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5440	-130	5	-2.33	272082980	49210	64.90	5570	5630	5400	7240	3900	5570	5529.10	1.21	0	-1061	5776	5672	5586	5482	5396	5725	5535	103	1670	500	3780	10	1	20628000	1122	-8.58	2.58	12	0.24	-634.00	2109.00	5730	20230602	-5.06	3795	20221104	43.35	5730	-5.06	20230602	4030	34.99	20230227	5730	-5.06	20230602	3795	43.35	20221104	2.19	N	222040	500	103 억	249616	N	N	0	N	N
45	20230622	150621	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5480	-90	5	-1.62	247331730	44669	58.91	5570	5630	5400	7240	3900	5570	5536.99	1.21	0	-377	5776	5672	5586	5482	5396	5725	5535	103	1670	500	3780	10	1	20628000	1130	-8.64	2.60	12	0.22	-634.00	2109.00	5730	20230602	-4.36	3795	20221104	44.40	5730	-4.36	20230602	4030	35.98	20230227	5730	-4.36	20230602	3795	44.40	20221104	2.19	N	222040	500	103 억	249616	N	N	0	N	N
46	20230622	140408	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5530	-40	5	-0.72	113223350	20303	26.78	5570	5630	5530	7240	3900	5570	5576.68	1.21	0	166	5776	5672	5586	5482	5396	5725	5535	103	1670	500	3780	10	1	20628000	1141	-8.72	2.62	12	0.10	-634.00	2109.00	5730	20230602	-3.49	3795	20221104	45.72	5730	-3.49	20230602	4030	37.22	20230227	5730	-3.49	20230602	3795	45.72	20221104	2.19	N	222040	500	103 억	249616	N	N	0	N	N
47	20230622	130623	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5570	0	3	0.00	70643740	12651	16.68	5570	5630	5530	7240	3900	5570	5584.04	1.21	0	-80	5776	5672	5586	5482	5396	5725	5535	103	1670	500	3780	10	1	20628000	1149	-8.79	2.64	12	0.06	-634.00	2109.00	5730	20230602	-2.79	3795	20221104	46.77	5730	-2.79	20230602	4030	38.21	20230227	5730	-2.79	20230602	3795	46.77	20221104	2.19	N	222040	500	103 억	249616	N	N	0	N	N
48	20230622	120232	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5590	20	2	0.36	45179880	8076	10.65	5570	5630	5530	7240	3900	5570	5594.34	1.21	0	-380	5776	5672	5586	5482	5396	5725	5535	103	1670	500	3780	10	1	20628000	1153	-8.82	2.65	12	0.04	-634.00	2109.00	5730	20230602	-2.44	3795	20221104	47.30	5730	-2.44	20230602	4030	38.71	20230227	5730	-2.44	20230602	3795	47.30	20221104	2.19	N	222040	500	103 억	249616	N	N	0	N	N
49	20230622	110316	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5570	0	3	0.00	29741970	5312	7.01	5570	5630	5530	7240	3900	5570	5599.02	1.21	0	-418	5776	5672	5586	5482	5396	5725	5535	103	1670	500	3780	10	1	20628000	1149	-8.79	2.64	12	0.03	-634.00	2109.00	5730	20230602	-2.79	3795	20221104	46.77	5730	-2.79	20230602	4030	38.21	20230227	5730	-2.79	20230602	3795	46.77	20221104	2.19	N	222040	500	103 억	249616	N	N	0	N	N
50	20230622	100853	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5600	30	2	0.54	22773730	4054	5.35	5570	5630	5540	7240	3900	5570	5617.59	1.21	0	-418	5776	5672	5586	5482	5396	5725	5535	103	1670	500	3780	10	1	20628000	1155	-8.83	2.66	12	0.02	-634.00	2109.00	5730	20230602	-2.27	3795	20221104	47.56	5730	-2.27	20230602	4030	38.96	20230227	5730	-2.27	20230602	3795	47.56	20221104	2.19	N	222040	500	103 억	249616	N	N	0	N	N
51	20230622	090241	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5570	0	3	0.00	94690	17	0.02	5570	5570	5570	7240	3900	5570	5570.00	1.21	0	0	5776	5672	5586	5482	5396	5725	5535	103	1670	500	3780	10	1	20628000	1149	-8.79	2.64	12	0.00	-634.00	2109.00	5730	20230602	-2.79	3795	20221104	46.77	5730	-2.79	20230602	4030	38.21	20230227	5730	-2.79	20230602	3795	46.77	20221104	2.19	N	222040	500	103 억	249616	N	N	0	N	N
52	20230621	160532	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5570	-30	5	-0.54	422965100	75783	202.40	5510	5690	5500	7280	3920	5600	5581.27	1.16	0	5954	5746	5672	5576	5502	5406	5685	5515	103	1680	500	3800	10	1	20628000	1149	-8.79	2.64	12	0.37	-634.00	2109.00	5730	20230602	-2.79	3795	20221104	46.77	5730	-2.79	20230602	4030	38.21	20230227	5730	-2.79	20230602	3795	46.77	20221104	2.17	N	222040	500	103 억	239107	N	N	0	N	N
53	20230621	150644	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5500	-100	5	-1.79	390294410	69883	186.64	5510	5690	5500	7280	3920	5600	5584.97	1.16	0	6094	5746	5672	5576	5502	5406	5685	5515	103	1680	500	3800	10	1	20628000	1135	-8.68	2.61	12	0.34	-634.00	2109.00	5730	20230602	-4.01	3795	20221104	44.93	5730	-4.01	20230602	4030	36.48	20230227	5730	-4.01	20230602	3795	44.93	20221104	2.17	N	222040	500	103 억	239107	N	N	0	N	N
54	20230621	140234	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5550	-50	5	-0.89	328453160	58717	156.82	5510	5690	5500	7280	3920	5600	5593.83	1.16	0	8681	5746	5672	5576	5502	5406	5685	5515	103	1680	500	3800	10	1	20628000	1145	-8.75	2.63	12	0.28	-634.00	2109.00	5730	20230602	-3.14	3795	20221104	46.25	5730	-3.14	20230602	4030	37.72	20230227	5730	-3.14	20230602	3795	46.25	20221104	2.17	N	222040	500	103 억	239107	N	N	0	N	N
55	20230621	130448	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5570	-30	5	-0.54	286638650	51210	136.77	5510	5690	5500	7280	3920	5600	5597.32	1.16	0	9244	5746	5672	5576	5502	5406	5685	5515	103	1680	500	3800	10	1	20628000	1149	-8.79	2.64	12	0.25	-634.00	2109.00	5730	20230602	-2.79	3795	20221104	46.77	5730	-2.79	20230602	4030	38.21	20230227	5730	-2.79	20230602	3795	46.77	20221104	2.17	N	222040	500	103 억	239107	N	N	0	N	N
56	20230621	120244	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5600	0	3	0.00	229398530	40956	109.38	5510	5690	5500	7280	3920	5600	5601.10	1.16	0	8033	5746	5672	5576	5502	5406	5685	5515	103	1680	500	3800	10	1	20628000	1155	-8.83	2.66	12	0.20	-634.00	2109.00	5730	20230602	-2.27	3795	20221104	47.56	5730	-2.27	20230602	4030	38.96	20230227	5730	-2.27	20230602	3795	47.56	20221104	2.17	N	222040	500	103 억	239107	N	N	0	N	N
57	20230621	111017	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5600	0	3	0.00	200221330	35750	95.48	5510	5690	5500	7280	3920	5600	5600.60	1.16	0	8791	5746	5672	5576	5502	5406	5685	5515	103	1680	500	3800	10	1	20628000	1155	-8.83	2.66	12	0.17	-634.00	2109.00	5730	20230602	-2.27	3795	20221104	47.56	5730	-2.27	20230602	4030	38.96	20230227	5730	-2.27	20230602	3795	47.56	20221104	2.17	N	222040	500	103 억	239107	N	N	0	N	N
58	20230621	100348	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5620	20	2	0.36	162031570	28944	77.30	5510	5690	5500	7280	3920	5600	5598.11	1.16	0	7357	5746	5672	5576	5502	5406	5685	5515	103	1680	500	3800	10	1	20628000	1159	-8.86	2.66	12	0.14	-634.00	2109.00	5730	20230602	-1.92	3795	20221104	48.09	5730	-1.92	20230602	4030	39.45	20230227	5730	-1.92	20230602	3795	48.09	20221104	2.17	N	222040	500	103 억	239107	N	N	0	N	N
59	20230621	090636	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5530	-70	5	-1.25	31009550	5625	15.02	5510	5600	5510	7280	3920	5600	5512.81	1.16	0	-324	5746	5672	5576	5502	5406	5685	5515	103	1680	500	3800	10	1	20628000	1141	-8.72	2.62	12	0.03	-634.00	2109.00	5730	20230602	-3.49	3795	20221104	45.72	5730	-3.49	20230602	4030	37.22	20230227	5730	-3.49	20230602	3795	45.72	20221104	2.17	N	222040	500	103 억	239107	N	N	0	N	N
60	20230620	160610	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5600	10	2	0.18	208242670	37443	73.42	5600	5650	5480	7260	3920	5590	5561.59	1.16	0	-242	5850	5720	5600	5470	5350	5660	5410	103	1670	500	3800	10	1	20628000	1155	-8.83	2.66	12	0.18	-634.00	2109.00	5730	20230602	-2.27	3795	20221104	47.56	5730	-2.27	20230602	4030	38.96	20230227	5730	-2.27	20230602	3795	47.56	20221104	2.17	N	222040	500	103 억	239349	N	N	0	N	N
61	20230620	150239	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5530	-60	5	-1.07	196112350	35260	69.14	5600	5650	5480	7260	3920	5590	5561.89	1.16	0	-282	5850	5720	5600	5470	5350	5660	5410	103	1670	500	3800	10	1	20628000	1141	-8.72	2.62	12	0.17	-634.00	2109.00	5730	20230602	-3.49	3795	20221104	45.72	5730	-3.49	20230602	4030	37.22	20230227	5730	-3.49	20230602	3795	45.72	20221104	2.17	N	222040	500	103 억	239349	N	N	0	N	N
62	20230620	140341	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5590	0	3	0.00	158010730	28413	55.72	5600	5650	5480	7260	3920	5590	5561.21	1.16	0	-417	5850	5720	5600	5470	5350	5660	5410	103	1670	500	3800	10	1	20628000	1153	-8.82	2.65	12	0.14	-634.00	2109.00	5730	20230602	-2.44	3795	20221104	47.30	5730	-2.44	20230602	4030	38.71	20230227	5730	-2.44	20230602	3795	47.30	20221104	2.17	N	222040	500	103 억	239349	N	N	0	N	N
63	20230620	130326	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5530	-60	5	-1.07	138667770	24942	48.91	5600	5650	5480	7260	3920	5590	5559.61	1.16	0	-688	5850	5720	5600	5470	5350	5660	5410	103	1670	500	3800	10	1	20628000	1141	-8.72	2.62	12	0.12	-634.00	2109.00	5730	20230602	-3.49	3795	20221104	45.72	5730	-3.49	20230602	4030	37.22	20230227	5730	-3.49	20230602	3795	45.72	20221104	2.17	N	222040	500	103 억	239349	N	N	0	N	N
64	20230620	120920	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5560	-30	5	-0.54	131611750	23669	46.41	5600	5650	5480	7260	3920	5590	5560.51	1.16	0	-879	5850	5720	5600	5470	5350	5660	5410	103	1670	500	3800	10	1	20628000	1147	-8.77	2.64	12	0.11	-634.00	2109.00	5730	20230602	-2.97	3795	20221104	46.51	5730	-2.97	20230602	4030	37.97	20230227	5730	-2.97	20230602	3795	46.51	20221104	2.17	N	222040	500	103 억	239349	N	N	0	N	N
65	20230620	110845	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5510	-80	5	-1.43	74465560	13475	26.42	5600	5600	5480	7260	3920	5590	5526.20	1.16	0	-926	5850	5720	5600	5470	5350	5660	5410	103	1670	500	3800	10	1	20628000	1137	-8.69	2.61	12	0.07	-634.00	2109.00	5730	20230602	-3.84	3795	20221104	45.19	5730	-3.84	20230602	4030	36.72	20230227	5730	-3.84	20230602	3795	45.19	20221104	2.17	N	222040	500	103 억	239349	N	N	0	N	N
66	20230620	100739	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5570	-20	5	-0.36	34359280	6218	12.19	5600	5600	5500	7260	3920	5590	5525.78	1.16	0	1621	5850	5720	5600	5470	5350	5660	5410	103	1670	500	3800	10	1	20628000	1149	-8.79	2.64	12	0.03	-634.00	2109.00	5730	20230602	-2.79	3795	20221104	46.77	5730	-2.79	20230602	4030	38.21	20230227	5730	-2.79	20230602	3795	46.77	20221104	2.17	N	222040	500	103 억	239349	N	N	0	N	N
67	20230620	090610	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5600	10	2	0.18	1691200	302	0.59	5600	5600	5600	7260	3920	5590	5600.00	1.16	0	42	5850	5720	5600	5470	5350	5660	5410	103	1670	500	3800	10	1	20628000	1155	-8.83	2.66	12	0.00	-634.00	2109.00	5730	20230602	-2.27	3795	20221104	47.56	5730	-2.27	20230602	4030	38.96	20230227	5730	-2.27	20230602	3795	47.56	20221104	2.17	N	222040	500	103 억	239349	N	N	0	N	N
68	20230619	160324	57	100.00	KOSDAQ	신고가	음식.담배	N	N	N	N	N	5590	-50	5	-0.89	287959710	50896	117.30	5600	5730	5480	7330	3950	5640	5657.81	1.20	0	-8229	5813	5726	5583	5496	5353	5770	5540	103	1690	500	3830	10	1	20628000	1153	-8.82	2.65	12	0.25	-634.00	2109.00	5730	20230602	-2.44	3795	20221104	47.30	5730	0.00	20230602	4030	38.71	20230227	5730	-2.44	20230602	3795	47.30	20221104	2.19	N	222040	500	103 억	247250	N	N	0	N	N
69	20230619	150733	57	100.00	KOSDAQ	신고가	음식.담배	N	N	N	N	N	5620	-20	5	-0.35	264680360	46738	107.72	5600	5730	5480	7330	3950	5640	5663.07	1.20	0	-6675	5813	5726	5583	5496	5353	5770	5540	103	1690	500	3830	10	1	20628000	1159	-8.86	2.66	12	0.23	-634.00	2109.00	5730	20230602	-1.92	3795	20221104	48.09	5730	0.00	20230602	4030	39.45	20230227	5730	-1.92	20230602	3795	48.09	20221104	2.19	N	222040	500	103 억	247250	N	N	0	N	N
70	20230619	140417	57	100.00	KOSDAQ	신고가	음식.담배	N	N	N	N	N	5690	50	2	0.89	224588570	39661	91.41	5600	5730	5480	7330	3950	5640	5662.71	1.20	0	-5110	5813	5726	5583	5496	5353	5770	5540	103	1690	500	3830	10	1	20628000	1174	-8.97	2.70	12	0.19	-634.00	2109.00	5730	20230602	-0.70	3795	20221104	49.93	5730	0.00	20230602	4030	41.19	20230227	5730	-0.70	20230602	3795	49.93	20221104	2.19	N	222040	500	103 억	247250	N	N	0	N	N
71	20230619	130602	57	100.00	KOSDAQ	신고가	음식.담배	N	N	N	N	N	5720	80	2	1.42	198817250	35134	80.97	5600	5730	5480	7330	3950	5640	5658.83	1.20	0	-3006	5813	5726	5583	5496	5353	5770	5540	103	1690	500	3830	10	1	20628000	1180	-9.02	2.71	12	0.17	-634.00	2109.00	5730	20230602	-0.17	3795	20221104	50.72	5730	0.00	20230602	4030	41.94	20230227	5730	-0.17	20230602	3795	50.72	20221104	2.19	N	222040	500	103 억	247250	N	N	0	N	N
72	20230619	120420	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5700	60	2	1.06	145693190	25804	59.47	5600	5720	5480	7330	3950	5640	5646.15	1.20	0	-2928	5813	5726	5583	5496	5353	5770	5540	103	1690	500	3830	10	1	20628000	1176	-8.99	2.70	12	0.13	-634.00	2109.00	5730	20230602	-0.52	3795	20221104	50.20	5730	-0.52	20230602	4030	41.44	20230227	5730	-0.52	20230602	3795	50.20	20221104	2.19	N	222040	500	103 억	247250	N	N	0	N	N
73	20230619	110149	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5670	30	2	0.53	81005210	14427	33.25	5600	5670	5480	7330	3950	5640	5614.83	1.20	0	-224	5813	5726	5583	5496	5353	5770	5540	103	1690	500	3830	10	1	20628000	1170	-8.94	2.69	12	0.07	-634.00	2109.00	5730	20230602	-1.05	3795	20221104	49.41	5730	-1.05	20230602	4030	40.69	20230227	5730	-1.05	20230602	3795	49.41	20221104	2.19	N	222040	500	103 억	247250	N	N	0	N	N
74	20230619	100455	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5610	-30	5	-0.53	40953280	7336	16.91	5600	5610	5480	7330	3950	5640	5582.51	1.20	0	1665	5813	5726	5583	5496	5353	5770	5540	103	1690	500	3830	10	1	20628000	1157	-8.85	2.66	12	0.04	-634.00	2109.00	5730	20230602	-2.09	3795	20221104	47.83	5730	-2.09	20230602	4030	39.21	20230227	5730	-2.09	20230602	3795	47.83	20221104	2.19	N	222040	500	103 억	247250	N	N	0	N	N
75	20230619	090959	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5610	-30	5	-0.53	4156840	748	1.72	5600	5610	5480	7330	3950	5640	5557.27	1.20	0	-152	5813	5726	5583	5496	5353	5770	5540	103	1690	500	3830	10	1	20628000	1157	-8.85	2.66	12	0.00	-634.00	2109.00	5730	20230602	-2.09	3795	20221104	47.83	5730	-2.09	20230602	4030	39.21	20230227	5730	-2.09	20230602	3795	47.83	20221104	2.19	N	222040	500	103 억	247250	N	N	0	N	N
76	20230616	160951	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5640	50	2	0.89	241943380	43335	175.91	5600	5670	5440	7260	3920	5590	5583.09	1.20	0	-4739	5703	5646	5563	5506	5423	5675	5535	103	1670	500	3800	10	1	20628000	1163	-8.90	2.67	12	0.21	-634.00	2109.00	5730	20230602	-1.57	3795	20221104	48.62	5730	-1.57	20230602	4030	39.95	20230227	5730	-1.57	20230602	3795	48.62	20221104	2.19	N	222040	500	103 억	247182	N	N	0	N	N
77	20230616	150116	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5650	60	2	1.07	233429160	41815	169.74	5600	5670	5440	7260	3920	5590	5582.43	1.20	0	-4080	5703	5646	5563	5506	5423	5675	5535	103	1670	500	3800	10	1	20628000	1165	-8.91	2.68	12	0.20	-634.00	2109.00	5730	20230602	-1.40	3795	20221104	48.88	5730	-1.40	20230602	4030	40.20	20230227	5730	-1.40	20230602	3795	48.88	20221104	2.19	N	222040	500	103 억	247182	N	N	0	N	N
78	20230616	140439	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5640	50	2	0.89	200475770	35949	145.93	5600	5670	5440	7260	3920	5590	5576.67	1.20	0	-3128	5703	5646	5563	5506	5423	5675	5535	103	1670	500	3800	10	1	20628000	1163	-8.90	2.67	12	0.17	-634.00	2109.00	5730	20230602	-1.57	3795	20221104	48.62	5730	-1.57	20230602	4030	39.95	20230227	5730	-1.57	20230602	3795	48.62	20221104	2.19	N	222040	500	103 억	247182	N	N	0	N	N
79	20230616	130316	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5600	10	2	0.18	163302810	29334	119.07	5600	5630	5440	7260	3920	5590	5567.01	1.20	0	-3730	5703	5646	5563	5506	5423	5675	5535	103	1670	500	3800	10	1	20628000	1155	-8.83	2.66	12	0.14	-634.00	2109.00	5730	20230602	-2.27	3795	20221104	47.56	5730	-2.27	20230602	4030	38.96	20230227	5730	-2.27	20230602	3795	47.56	20221104	2.19	N	222040	500	103 억	247182	N	N	0	N	N
80	20230616	120917	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5600	10	2	0.18	147903700	26584	107.91	5600	5630	5440	7260	3920	5590	5563.64	1.20	0	-3939	5703	5646	5563	5506	5423	5675	5535	103	1670	500	3800	10	1	20628000	1155	-8.83	2.66	12	0.13	-634.00	2109.00	5730	20230602	-2.27	3795	20221104	47.56	5730	-2.27	20230602	4030	38.96	20230227	5730	-2.27	20230602	3795	47.56	20221104	2.19	N	222040	500	103 억	247182	N	N	0	N	N
81	20230616	110409	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5590	0	3	0.00	122467790	22045	89.49	5600	5630	5440	7260	3920	5590	5555.35	1.20	0	-4127	5703	5646	5563	5506	5423	5675	5535	103	1670	500	3800	10	1	20628000	1153	-8.82	2.65	12	0.11	-634.00	2109.00	5730	20230602	-2.44	3795	20221104	47.30	5730	-2.44	20230602	4030	38.71	20230227	5730	-2.44	20230602	3795	47.30	20221104	2.19	N	222040	500	103 억	247182	N	N	0	N	N
82	20230616	100500	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5580	-10	5	-0.18	53943460	9802	39.79	5600	5610	5440	7260	3920	5590	5503.31	1.20	0	-1989	5703	5646	5563	5506	5423	5675	5535	103	1670	500	3800	10	1	20628000	1151	-8.80	2.65	12	0.05	-634.00	2109.00	5730	20230602	-2.62	3795	20221104	47.04	5730	-2.62	20230602	4030	38.46	20230227	5730	-2.62	20230602	3795	47.04	20221104	2.19	N	222040	500	103 억	247182	N	N	0	N	N
83	20230616	090554	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5590	0	3	0.00	895930	160	0.65	5600	5600	5590	7260	3920	5590	5599.56	1.20	0	-98	5703	5646	5563	5506	5423	5675	5535	103	1670	500	3800	10	1	20628000	1153	-8.82	2.65	12	0.00	-634.00	2109.00	5730	20230602	-2.44	3795	20221104	47.30	5730	-2.44	20230602	4030	38.71	20230227	5730	-2.44	20230602	3795	47.30	20221104	2.19	N	222040	500	103 억	247182	N	N	0	N	N
84	20230615	150753	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5580	70	2	1.27	126816230	22800	32.59	5500	5620	5480	7160	3860	5510	5562.12	1.19	0	1182	5750	5630	5520	5400	5290	5575	5345	103	1650	500	3740	10	1	20628000	1151	-8.80	2.65	12	0.11	-634.00	2109.00	5730	20230602	-2.62	3795	20221104	47.04	5730	-2.62	20230602	4030	38.46	20230227	5730	-2.62	20230602	3795	47.04	20221104	2.19	N	222040	500	103 억	246158	N	N	0	N	N
85	20230615	140430	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5560	50	2	0.91	110087450	19797	28.30	5500	5620	5480	7160	3860	5510	5560.81	1.19	0	1454	5750	5630	5520	5400	5290	5575	5345	103	1650	500	3740	10	1	20628000	1147	-8.77	2.64	12	0.10	-634.00	2109.00	5730	20230602	-2.97	3795	20221104	46.51	5730	-2.97	20230602	4030	37.97	20230227	5730	-2.97	20230602	3795	46.51	20221104	2.19	N	222040	500	103 억	246158	N	N	0	N	N
86	20230615	130121	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5600	90	2	1.63	89752840	16146	23.08	5500	5620	5480	7160	3860	5510	5558.83	1.19	0	1474	5750	5630	5520	5400	5290	5575	5345	103	1650	500	3740	10	1	20628000	1155	-8.83	2.66	12	0.08	-634.00	2109.00	5730	20230602	-2.27	3795	20221104	47.56	5730	-2.27	20230602	4030	38.96	20230227	5730	-2.27	20230602	3795	47.56	20221104	2.19	N	222040	500	103 억	246158	N	N	0	N	N
87	20230615	120611	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5600	90	2	1.63	80246410	14444	20.65	5500	5620	5480	7160	3860	5510	5555.69	1.19	0	1437	5750	5630	5520	5400	5290	5575	5345	103	1650	500	3740	10	1	20628000	1155	-8.83	2.66	12	0.07	-634.00	2109.00	5730	20230602	-2.27	3795	20221104	47.56	5730	-2.27	20230602	4030	38.96	20230227	5730	-2.27	20230602	3795	47.56	20221104	2.19	N	222040	500	103 억	246158	N	N	0	N	N
88	20230615	110421	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5580	70	2	1.27	33048940	5955	8.51	5500	5600	5480	7160	3860	5510	5549.78	1.19	0	73	5750	5630	5520	5400	5290	5575	5345	103	1650	500	3740	10	1	20628000	1151	-8.80	2.65	12	0.03	-634.00	2109.00	5730	20230602	-2.62	3795	20221104	47.04	5730	-2.62	20230602	4030	38.46	20230227	5730	-2.62	20230602	3795	47.04	20221104	2.19	N	222040	500	103 억	246158	N	N	0	N	N
89	20230611	184743	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5360	60	2	1.13	177354590	33062	109.22	5300	5450	5270	6890	3710	5300	5364.30	1.21	2881	3296	5526	5412	5326	5212	5126	5370	5170	103	1590	500	3600	10	1	20628000	1106	-8.45	2.54	12	0.16	-634.00	2109.00	5730	20230602	-6.46	3795	20221104	41.24	5730	-6.46	20230602	4030	33.00	20230227	5730	-6.46	20230602	3795	41.24	20221104	2.21	N	222040	500	103 억	249151	N	N	823	N	N

38 KiB Raw Blame History

38 KiB

Raw Blame History