KissMeData/023900/price/prices-20230601.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

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

40 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	160328	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	13430	90	2	0.67	166779950	12499	40.65	13500	13520	13170	17340	9340	13340	13343.43	2.41	0	-1547	14180	13760	13550	13130	12920	13655	13025	63	4000	500	9330	10	1	12600000	1692	49.19	1.15	12	0.10	273.00	11716.00	18350	20221121	-26.81	10950	20221013	22.65	15800	-15.00	20230126	11100	20.99	20230103	18350	-26.81	20221121	10950	22.65	20221013	2.08	N	023900	500	63 억	303289	N	N	0	N	N
3	20230630	150331	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	13450	110	2	0.82	162601550	12188	39.63	13500	13520	13170	17340	9340	13340	13341.12	2.41	0	-1547	14180	13760	13550	13130	12920	13655	13025	63	4000	500	9330	10	1	12600000	1695	49.27	1.15	12	0.10	273.00	11716.00	18350	20221121	-26.70	10950	20221013	22.83	15800	-14.87	20230126	11100	21.17	20230103	18350	-26.70	20221121	10950	22.83	20221013	2.08	N	023900	500	63 억	303289	N	N	0	N	N
4	20230630	140329	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	13480	140	2	1.05	154968810	11621	37.79	13500	13520	13170	17340	9340	13340	13335.24	2.41	0	-1547	14180	13760	13550	13130	12920	13655	13025	63	4000	500	9330	10	1	12600000	1698	49.38	1.15	12	0.09	273.00	11716.00	18350	20221121	-26.54	10950	20221013	23.11	15800	-14.68	20230126	11100	21.44	20230103	18350	-26.54	20221121	10950	23.11	20221013	2.08	N	023900	500	63 억	303289	N	N	0	N	N
5	20230630	130330	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	13450	110	2	0.82	137611440	10326	33.58	13500	13520	13170	17340	9340	13340	13326.69	2.41	0	-1650	14180	13760	13550	13130	12920	13655	13025	63	4000	500	9330	10	1	12600000	1695	49.27	1.15	12	0.08	273.00	11716.00	18350	20221121	-26.70	10950	20221013	22.83	15800	-14.87	20230126	11100	21.17	20230103	18350	-26.70	20221121	10950	22.83	20221013	2.08	N	023900	500	63 억	303289	N	N	0	N	N
6	20230630	120327	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	13490	150	2	1.12	124317550	9338	30.37	13500	13520	13170	17340	9340	13340	13313.08	2.41	0	-1333	14180	13760	13550	13130	12920	13655	13025	63	4000	500	9330	10	1	12600000	1700	49.41	1.15	12	0.07	273.00	11716.00	18350	20221121	-26.49	10950	20221013	23.20	15800	-14.62	20230126	11100	21.53	20230103	18350	-26.49	20221121	10950	23.20	20221013	2.08	N	023900	500	63 억	303289	N	N	0	N	N
7	20230630	110329	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	13450	110	2	0.82	96421980	7268	23.64	13500	13500	13170	17340	9340	13340	13266.65	2.41	0	-1054	14180	13760	13550	13130	12920	13655	13025	63	4000	500	9330	10	1	12600000	1695	49.27	1.15	12	0.06	273.00	11716.00	18350	20221121	-26.70	10950	20221013	22.83	15800	-14.87	20230126	11100	21.17	20230103	18350	-26.70	20221121	10950	22.83	20221013	2.08	N	023900	500	63 억	303289	N	N	0	N	N
8	20230630	100329	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	13370	30	2	0.22	83927320	6333	20.59	13500	13500	13170	17340	9340	13340	13252.38	2.41	0	-985	14180	13760	13550	13130	12920	13655	13025	63	4000	500	9330	10	1	12600000	1685	48.97	1.14	12	0.05	273.00	11716.00	18350	20221121	-27.14	10950	20221013	22.10	15800	-15.38	20230126	11100	20.45	20230103	18350	-27.14	20221121	10950	22.10	20221013	2.08	N	023900	500	63 억	303289	N	N	0	N	N
9	20230630	090330	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	13360	20	2	0.15	2188740	163	0.53	13500	13500	13360	17340	9340	13340	13427.85	2.41	0	-10	14180	13760	13550	13130	12920	13655	13025	63	4000	500	9330	10	1	12600000	1683	48.94	1.14	12	0.00	273.00	11716.00	18350	20221121	-27.19	10950	20221013	22.01	15800	-15.44	20230126	11100	20.36	20230103	18350	-27.19	20221121	10950	22.01	20221013	2.08	N	023900	500	63 억	303289	N	N	0	N	N
10	20230629	160329	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	13340	-640	5	-4.58	417038590	30522	210.79	13950	13970	13340	18170	9790	13980	13663.54	2.46	0	-8175	14053	14016	13963	13926	13873	14025	13935	63	4190	500	9780	10	1	12600000	1681	48.86	1.14	12	0.24	273.00	11716.00	18350	20221121	-27.30	10950	20221013	21.83	15800	-15.57	20230126	11100	20.18	20230103	18350	-27.30	20221121	10950	21.83	20221013	2.09	N	023900	500	63 억	310237	N	N	0	N	N
11	20230629	150327	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	13460	-520	5	-3.72	389790790	28486	196.73	13950	13970	13440	18170	9790	13980	13683.59	2.46	0	-8041	14053	14016	13963	13926	13873	14025	13935	63	4190	500	9780	10	1	12600000	1696	49.30	1.15	12	0.23	273.00	11716.00	18350	20221121	-26.65	10950	20221013	22.92	15800	-14.81	20230126	11100	21.26	20230103	18350	-26.65	20221121	10950	22.92	20221013	2.09	N	023900	500	63 억	310237	N	N	0	N	N
12	20230629	140326	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	13590	-390	5	-2.79	306768420	22332	154.23	13950	13970	13540	18170	9790	13980	13736.72	2.46	0	-6986	14053	14016	13963	13926	13873	14025	13935	63	4190	500	9780	10	1	12600000	1712	49.78	1.16	12	0.18	273.00	11716.00	18350	20221121	-25.94	10950	20221013	24.11	15800	-13.99	20230126	11100	22.43	20230103	18350	-25.94	20221121	10950	24.11	20221013	2.09	N	023900	500	63 억	310237	N	N	0	N	N
13	20230629	130327	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	13740	-240	5	-1.72	195140010	14137	97.63	13950	13970	13740	18170	9790	13980	13803.50	2.46	0	-5948	14053	14016	13963	13926	13873	14025	13935	63	4190	500	9780	10	1	12600000	1731	50.33	1.17	12	0.11	273.00	11716.00	18350	20221121	-25.12	10950	20221013	25.48	15800	-13.04	20230126	11100	23.78	20230103	18350	-25.12	20221121	10950	25.48	20221013	2.09	N	023900	500	63 억	310237	N	N	0	N	N
14	20230629	120328	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	13750	-230	5	-1.65	154811370	11206	77.39	13950	13970	13740	18170	9790	13980	13815.04	2.46	0	-4337	14053	14016	13963	13926	13873	14025	13935	63	4190	500	9780	10	1	12600000	1733	50.37	1.17	12	0.09	273.00	11716.00	18350	20221121	-25.07	10950	20221013	25.57	15800	-12.97	20230126	11100	23.87	20230103	18350	-25.07	20221121	10950	25.57	20221013	2.09	N	023900	500	63 억	310237	N	N	0	N	N
15	20230629	110328	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	13820	-160	5	-1.14	131348470	9502	65.62	13950	13970	13790	18170	9790	13980	13823.24	2.46	0	-3446	14053	14016	13963	13926	13873	14025	13935	63	4190	500	9780	10	1	12600000	1741	50.62	1.18	12	0.08	273.00	11716.00	18350	20221121	-24.69	10950	20221013	26.21	15800	-12.53	20230126	11100	24.50	20230103	18350	-24.69	20221121	10950	26.21	20221013	2.09	N	023900	500	63 억	310237	N	N	0	N	N
16	20230629	100328	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	13840	-140	5	-1.00	43498510	3141	21.69	13950	13970	13800	18170	9790	13980	13848.62	2.46	0	-207	14053	14016	13963	13926	13873	14025	13935	63	4190	500	9780	10	1	12600000	1744	50.70	1.18	12	0.02	273.00	11716.00	18350	20221121	-24.58	10950	20221013	26.39	15800	-12.41	20230126	11100	24.68	20230103	18350	-24.58	20221121	10950	26.39	20221013	2.09	N	023900	500	63 억	310237	N	N	0	N	N
17	20230629	090328	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	13900	-80	5	-0.57	2712360	196	1.35	13950	13970	13800	18170	9790	13980	13838.57	2.46	0	116	14053	14016	13963	13926	13873	14025	13935	63	4190	500	9780	10	1	12600000	1751	50.92	1.19	12	0.00	273.00	11716.00	18350	20221121	-24.25	10950	20221013	26.94	15800	-12.03	20230126	11100	25.23	20230103	18350	-24.25	20221121	10950	26.94	20221013	2.09	N	023900	500	63 억	310237	N	N	0	N	N
18	20230628	160325	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	13980	-10	5	-0.07	201831510	14475	104.28	13980	14000	13910	18180	9800	13990	13943.42	2.41	0	6425	14223	14106	14003	13886	13783	14055	13835	63	4190	500	9790	10	1	12600000	1761	51.21	1.19	12	0.11	273.00	11716.00	18350	20221121	-23.81	10950	20221013	27.67	15800	-11.52	20230126	11100	25.95	20230103	18350	-23.81	20221121	10950	27.67	20221013	2.04	N	023900	500	63 억	303812	N	N	0	N	N
19	20230628	150327	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	13950	-40	5	-0.29	166808660	11966	86.20	13980	14000	13910	18180	9800	13990	13940.22	2.41	0	4048	14223	14106	14003	13886	13783	14055	13835	63	4190	500	9790	10	1	12600000	1758	51.10	1.19	12	0.09	273.00	11716.00	18350	20221121	-23.98	10950	20221013	27.40	15800	-11.71	20230126	11100	25.68	20230103	18350	-23.98	20221121	10950	27.40	20221013	2.04	N	023900	500	63 억	303812	N	N	0	N	N
20	20230628	140325	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	13940	-50	5	-0.36	140739790	10096	72.73	13980	14000	13910	18180	9800	13990	13940.15	2.41	0	2799	14223	14106	14003	13886	13783	14055	13835	63	4190	500	9790	10	1	12600000	1756	51.06	1.19	12	0.08	273.00	11716.00	18350	20221121	-24.03	10950	20221013	27.31	15800	-11.77	20230126	11100	25.59	20230103	18350	-24.03	20221121	10950	27.31	20221013	2.04	N	023900	500	63 억	303812	N	N	0	N	N
21	20230628	130326	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	13940	-50	5	-0.36	104445300	7488	53.94	13980	14000	13920	18180	9800	13990	13948.36	2.41	0	2148	14223	14106	14003	13886	13783	14055	13835	63	4190	500	9790	10	1	12600000	1756	51.06	1.19	12	0.06	273.00	11716.00	18350	20221121	-24.03	10950	20221013	27.31	15800	-11.77	20230126	11100	25.59	20230103	18350	-24.03	20221121	10950	27.31	20221013	2.04	N	023900	500	63 억	303812	N	N	0	N	N
22	20230628	120259	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	13940	-50	5	-0.36	86492330	6199	44.66	13980	14000	13920	18180	9800	13990	13952.63	2.41	0	2044	14223	14106	14003	13886	13783	14055	13835	63	4190	500	9790	10	1	12600000	1756	51.06	1.19	12	0.05	273.00	11716.00	18350	20221121	-24.03	10950	20221013	27.31	15800	-11.77	20230126	11100	25.59	20230103	18350	-24.03	20221121	10950	27.31	20221013	2.04	N	023900	500	63 억	303812	N	N	0	N	N
23	20230628	110328	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	13930	-60	5	-0.43	75492490	5410	38.97	13980	14000	13920	18180	9800	13990	13954.25	2.41	0	1656	14223	14106	14003	13886	13783	14055	13835	63	4190	500	9790	10	1	12600000	1755	51.03	1.19	12	0.04	273.00	11716.00	18350	20221121	-24.09	10950	20221013	27.21	15800	-11.84	20230126	11100	25.50	20230103	18350	-24.09	20221121	10950	27.21	20221013	2.04	N	023900	500	63 억	303812	N	N	0	N	N
24	20230628	100326	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	13950	-40	5	-0.29	50605340	3625	26.11	13980	14000	13930	18180	9800	13990	13960.09	2.41	0	1085	14223	14106	14003	13886	13783	14055	13835	63	4190	500	9790	10	1	12600000	1758	51.10	1.19	12	0.03	273.00	11716.00	18350	20221121	-23.98	10950	20221013	27.40	15800	-11.71	20230126	11100	25.68	20230103	18350	-23.98	20221121	10950	27.40	20221013	2.04	N	023900	500	63 억	303812	N	N	0	N	N
25	20230628	090326	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	13980	-10	5	-0.07	6486460	464	3.34	13980	13980	13970	18180	9800	13990	13979.44	2.41	0	152	14223	14106	14003	13886	13783	14055	13835	63	4190	500	9790	10	1	12600000	1761	51.21	1.19	12	0.00	273.00	11716.00	18350	20221121	-23.81	10950	20221013	27.67	15800	-11.52	20230126	11100	25.95	20230103	18350	-23.81	20221121	10950	27.67	20221013	2.04	N	023900	500	63 억	303812	N	N	0	N	N
26	20230627	160327	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	13990	20	2	0.14	193645430	13879	51.79	14120	14120	13900	18160	9780	13970	13952.41	2.38	0	4236	14143	14056	13963	13876	13783	14100	13920	63	4190	500	9770	10	1	12600000	1763	51.25	1.19	12	0.11	273.00	11716.00	18350	20221121	-23.76	10950	20221013	27.76	15800	-11.46	20230126	11100	26.04	20230103	18350	-23.76	20221121	10950	27.76	20221013	2.04	N	023900	500	63 억	299576	N	N	0	N	N
27	20230627	150328	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	13930	-40	5	-0.29	163882470	11745	43.83	14120	14120	13900	18160	9780	13970	13953.38	2.38	0	2960	14143	14056	13963	13876	13783	14100	13920	63	4190	500	9770	10	1	12600000	1755	51.03	1.19	12	0.09	273.00	11716.00	18350	20221121	-24.09	10950	20221013	27.21	15800	-11.84	20230126	11100	25.50	20230103	18350	-24.09	20221121	10950	27.21	20221013	2.04	N	023900	500	63 억	299576	N	N	0	N	N
28	20230627	140331	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	13940	-30	5	-0.21	137561000	9856	36.78	14120	14120	13900	18160	9780	13970	13957.08	2.38	0	1785	14143	14056	13963	13876	13783	14100	13920	63	4190	500	9770	10	1	12600000	1756	51.06	1.19	12	0.08	273.00	11716.00	18350	20221121	-24.03	10950	20221013	27.31	15800	-11.77	20230126	11100	25.59	20230103	18350	-24.03	20221121	10950	27.31	20221013	2.04	N	023900	500	63 억	299576	N	N	0	N	N
29	20230627	130331	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	13930	-40	5	-0.29	127980150	9169	34.21	14120	14120	13900	18160	9780	13970	13957.92	2.38	0	1579	14143	14056	13963	13876	13783	14100	13920	63	4190	500	9770	10	1	12600000	1755	51.03	1.19	12	0.07	273.00	11716.00	18350	20221121	-24.09	10950	20221013	27.21	15800	-11.84	20230126	11100	25.50	20230103	18350	-24.09	20221121	10950	27.21	20221013	2.04	N	023900	500	63 억	299576	N	N	0	N	N
30	20230627	120333	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	13960	-10	5	-0.07	101081950	7238	27.01	14120	14120	13900	18160	9780	13970	13965.45	2.38	0	465	14143	14056	13963	13876	13783	14100	13920	63	4190	500	9770	10	1	12600000	1759	51.14	1.19	12	0.06	273.00	11716.00	18350	20221121	-23.92	10950	20221013	27.49	15800	-11.65	20230126	11100	25.77	20230103	18350	-23.92	20221121	10950	27.49	20221013	2.04	N	023900	500	63 억	299576	N	N	0	N	N
31	20230627	110331	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	13950	-20	5	-0.14	96000850	6874	25.65	14120	14120	13900	18160	9780	13970	13965.79	2.38	0	650	14143	14056	13963	13876	13783	14100	13920	63	4190	500	9770	10	1	12600000	1758	51.10	1.19	12	0.05	273.00	11716.00	18350	20221121	-23.98	10950	20221013	27.40	15800	-11.71	20230126	11100	25.68	20230103	18350	-23.98	20221121	10950	27.40	20221013	2.04	N	023900	500	63 억	299576	N	N	0	N	N
32	20230627	100325	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	13920	-50	5	-0.36	67054220	4796	17.90	14120	14120	13900	18160	9780	13970	13981.28	2.38	0	38	14143	14056	13963	13876	13783	14100	13920	63	4190	500	9770	10	1	12600000	1754	50.99	1.19	12	0.04	273.00	11716.00	18350	20221121	-24.14	10950	20221013	27.12	15800	-11.90	20230126	11100	25.41	20230103	18350	-24.14	20221121	10950	27.12	20221013	2.04	N	023900	500	63 억	299576	N	N	0	N	N
33	20230627	090326	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	14030	60	2	0.43	4437620	316	1.18	14120	14120	14000	18160	9780	13970	14043.10	2.38	0	-77	14143	14056	13963	13876	13783	14100	13920	63	4190	500	9770	10	1	12600000	1768	51.39	1.20	12	0.00	273.00	11716.00	18350	20221121	-23.54	10950	20221013	28.13	15800	-11.20	20230126	11100	26.40	20230103	18350	-23.54	20221121	10950	28.13	20221013	2.04	N	023900	500	63 억	299576	N	N	0	N	N
34	20230626	160326	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	13970	20	2	0.14	363116890	26015	82.92	13960	14050	13870	18130	9770	13950	13957.81	2.33	0	6131	14323	14136	13963	13776	13603	14230	13870	63	4180	500	9760	10	1	12600000	1760	51.17	1.19	12	0.21	273.00	11716.00	18350	20221121	-23.87	10950	20221013	27.58	15800	-11.58	20230126	11100	25.86	20230103	18350	-23.87	20221121	10950	27.58	20221013	2.05	N	023900	500	63 억	293446	N	N	0	N	N
35	20230626	150328	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	13950	0	3	0.00	334861340	23991	76.47	13960	14050	13870	18130	9770	13950	13957.79	2.33	0	5857	14323	14136	13963	13776	13603	14230	13870	63	4180	500	9760	10	1	12600000	1758	51.10	1.19	12	0.19	273.00	11716.00	18350	20221121	-23.98	10950	20221013	27.40	15800	-11.71	20230126	11100	25.68	20230103	18350	-23.98	20221121	10950	27.40	20221013	2.05	N	023900	500	63 억	293446	N	N	0	N	N
36	20230626	140327	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	13950	0	3	0.00	292330360	20943	66.76	13960	14050	13870	18130	9770	13950	13958.38	2.33	0	5294	14323	14136	13963	13776	13603	14230	13870	63	4180	500	9760	10	1	12600000	1758	51.10	1.19	12	0.17	273.00	11716.00	18350	20221121	-23.98	10950	20221013	27.40	15800	-11.71	20230126	11100	25.68	20230103	18350	-23.98	20221121	10950	27.40	20221013	2.05	N	023900	500	63 억	293446	N	N	0	N	N
37	20230626	130327	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	14000	50	2	0.36	224284580	16055	51.18	13960	14050	13870	18130	9770	13950	13969.77	2.33	0	3081	14323	14136	13963	13776	13603	14230	13870	63	4180	500	9760	10	1	12600000	1764	51.28	1.19	12	0.13	273.00	11716.00	18350	20221121	-23.71	10950	20221013	27.85	15800	-11.39	20230126	11100	26.13	20230103	18350	-23.71	20221121	10950	27.85	20221013	2.05	N	023900	500	63 억	293446	N	N	0	N	N
38	20230626	120325	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	13940	-10	5	-0.07	157367450	11268	35.92	13960	14050	13870	18130	9770	13950	13965.87	2.33	0	3421	14323	14136	13963	13776	13603	14230	13870	63	4180	500	9760	10	1	12600000	1756	51.06	1.19	12	0.09	273.00	11716.00	18350	20221121	-24.03	10950	20221013	27.31	15800	-11.77	20230126	11100	25.59	20230103	18350	-24.03	20221121	10950	27.31	20221013	2.05	N	023900	500	63 억	293446	N	N	0	N	N
39	20230626	110324	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	13980	30	2	0.22	135821920	9723	30.99	13960	14050	13870	18130	9770	13950	13969.14	2.33	0	2803	14323	14136	13963	13776	13603	14230	13870	63	4180	500	9760	10	1	12600000	1761	51.21	1.19	12	0.08	273.00	11716.00	18350	20221121	-23.81	10950	20221013	27.67	15800	-11.52	20230126	11100	25.95	20230103	18350	-23.81	20221121	10950	27.67	20221013	2.05	N	023900	500	63 억	293446	N	N	0	N	N
40	20230626	100326	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	14000	50	2	0.36	114864210	8223	26.21	13960	14050	13870	18130	9770	13950	13968.65	2.33	0	2244	14323	14136	13963	13776	13603	14230	13870	63	4180	500	9760	10	1	12600000	1764	51.28	1.19	12	0.07	273.00	11716.00	18350	20221121	-23.71	10950	20221013	27.85	15800	-11.39	20230126	11100	26.13	20230103	18350	-23.71	20221121	10950	27.85	20221013	2.05	N	023900	500	63 억	293446	N	N	0	N	N
41	20230626	090326	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	13920	-30	5	-0.22	18113610	1298	4.14	13960	13970	13920	18130	9770	13950	13955.02	2.33	0	-955	14323	14136	13963	13776	13603	14230	13870	63	4180	500	9760	10	1	12600000	1754	50.99	1.19	12	0.01	273.00	11716.00	18350	20221121	-24.14	10950	20221013	27.12	15800	-11.90	20230126	11100	25.41	20230103	18350	-24.14	20221121	10950	27.12	20221013	2.05	N	023900	500	63 억	293446	N	N	0	N	N
42	20230623	160523	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	13950	70	2	0.50	435450190	31199	209.21	13880	14150	13790	18040	9720	13880	13957.21	2.24	0	11739	14073	13976	13893	13796	13713	14025	13845	63	4160	500	9710	10	1	12600000	1758	51.10	1.19	12	0.25	273.00	11716.00	18350	20221121	-23.98	10950	20221013	27.40	15800	-11.71	20230126	11100	25.68	20230103	18350	-23.98	20221121	10950	27.40	20221013	2.07	N	023900	500	63 억	282011	N	N	0	N	N
43	20230623	140253	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	13960	80	2	0.58	367468880	26323	176.51	13880	14150	13790	18040	9720	13880	13959.99	2.24	0	8464	14073	13976	13893	13796	13713	14025	13845	63	4160	500	9710	10	1	12600000	1759	51.14	1.19	12	0.21	273.00	11716.00	18350	20221121	-23.92	10950	20221013	27.49	15800	-11.65	20230126	11100	25.77	20230103	18350	-23.92	20221121	10950	27.49	20221013	2.07	N	023900	500	63 억	282011	N	N	0	N	N
44	20230622	160807	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	13880	-20	5	-0.14	206410260	14869	77.50	13860	13990	13810	18070	9730	13900	13881.92	2.20	0	4575	14233	14066	13933	13766	13633	14000	13700	63	4170	500	9730	10	1	12600000	1749	50.84	1.18	12	0.12	273.00	11716.00	18350	20221121	-24.36	10950	20221013	26.76	15800	-12.15	20230126	11100	25.05	20230103	18350	-24.36	20221121	10950	26.76	20221013	2.07	N	023900	500	63 억	277436	N	N	0	N	N
45	20230622	151022	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	13860	-40	5	-0.29	196855240	14180	73.91	13860	13990	13810	18070	9730	13900	13882.60	2.20	0	4228	14233	14066	13933	13766	13633	14000	13700	63	4170	500	9730	10	1	12600000	1746	50.77	1.18	12	0.11	273.00	11716.00	18350	20221121	-24.47	10950	20221013	26.58	15800	-12.28	20230126	11100	24.86	20230103	18350	-24.47	20221121	10950	26.58	20221013	2.07	N	023900	500	63 억	277436	N	N	0	N	N
46	20230622	140925	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	13860	-40	5	-0.29	148878520	10719	55.87	13860	13990	13810	18070	9730	13900	13889.22	2.20	0	2346	14233	14066	13933	13766	13633	14000	13700	63	4170	500	9730	10	1	12600000	1746	50.77	1.18	12	0.09	273.00	11716.00	18350	20221121	-24.47	10950	20221013	26.58	15800	-12.28	20230126	11100	24.86	20230103	18350	-24.47	20221121	10950	26.58	20221013	2.07	N	023900	500	63 억	277436	N	N	0	N	N
47	20230622	130110	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	13870	-30	5	-0.22	131983990	9502	49.53	13860	13990	13810	18070	9730	13900	13890.13	2.20	0	2176	14233	14066	13933	13766	13633	14000	13700	63	4170	500	9730	10	1	12600000	1748	50.81	1.18	12	0.08	273.00	11716.00	18350	20221121	-24.41	10950	20221013	26.67	15800	-12.22	20230126	11100	24.95	20230103	18350	-24.41	20221121	10950	26.67	20221013	2.07	N	023900	500	63 억	277436	N	N	0	N	N
48	20230622	120224	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	13860	-40	5	-0.29	124994560	8998	46.90	13860	13990	13810	18070	9730	13900	13891.37	2.20	0	2054	14233	14066	13933	13766	13633	14000	13700	63	4170	500	9730	10	1	12600000	1746	50.77	1.18	12	0.07	273.00	11716.00	18350	20221121	-24.47	10950	20221013	26.58	15800	-12.28	20230126	11100	24.86	20230103	18350	-24.47	20221121	10950	26.58	20221013	2.07	N	023900	500	63 억	277436	N	N	0	N	N
49	20230622	110750	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	13920	20	2	0.14	106077230	7636	39.80	13860	13990	13810	18070	9730	13900	13891.73	2.20	0	1809	14233	14066	13933	13766	13633	14000	13700	63	4170	500	9730	10	1	12600000	1754	50.99	1.19	12	0.06	273.00	11716.00	18350	20221121	-24.14	10950	20221013	27.12	15800	-11.90	20230126	11100	25.41	20230103	18350	-24.14	20221121	10950	27.12	20221013	2.07	N	023900	500	63 억	277436	N	N	0	N	N
50	20230622	100623	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	13850	-50	5	-0.36	89647630	6456	33.65	13860	13990	13810	18070	9730	13900	13885.94	2.20	0	1526	14233	14066	13933	13766	13633	14000	13700	63	4170	500	9730	10	1	12600000	1745	50.73	1.18	12	0.05	273.00	11716.00	18350	20221121	-24.52	10950	20221013	26.48	15800	-12.34	20230126	11100	24.77	20230103	18350	-24.52	20221121	10950	26.48	20221013	2.07	N	023900	500	63 억	277436	N	N	0	N	N
51	20230622	090345	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	13880	-20	5	-0.14	3578650	258	1.34	13860	13880	13860	18070	9730	13900	13870.74	2.20	0	40	14233	14066	13933	13766	13633	14000	13700	63	4170	500	9730	10	1	12600000	1749	50.84	1.18	12	0.00	273.00	11716.00	18350	20221121	-24.36	10950	20221013	26.76	15800	-12.15	20230126	11100	25.05	20230103	18350	-24.36	20221121	10950	26.76	20221013	2.07	N	023900	500	63 억	277436	N	N	0	N	N
52	20230621	160441	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	13900	-30	5	-0.22	250180700	18027	56.82	14100	14100	13800	18100	9760	13930	13877.92	2.18	0	3344	14130	14030	13900	13800	13670	14080	13850	63	4170	500	9750	10	1	12600000	1751	50.92	1.19	12	0.14	273.00	11716.00	18350	20221121	-24.25	10950	20221013	26.94	15800	-12.03	20230126	11100	25.23	20230103	18350	-24.25	20221121	10950	26.94	20221013	2.06	N	023900	500	63 억	274092	N	N	0	N	N
53	20230621	150831	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	13880	-50	5	-0.36	230229420	16589	52.28	14100	14100	13800	18100	9760	13930	13878.44	2.18	0	2912	14130	14030	13900	13800	13670	14080	13850	63	4170	500	9750	10	1	12600000	1749	50.84	1.18	12	0.13	273.00	11716.00	18350	20221121	-24.36	10950	20221013	26.76	15800	-12.15	20230126	11100	25.05	20230103	18350	-24.36	20221121	10950	26.76	20221013	2.06	N	023900	500	63 억	274092	N	N	0	N	N
54	20230621	140857	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	13940	10	2	0.07	207979830	14991	47.25	14100	14100	13800	18100	9760	13930	13873.65	2.18	0	3254	14130	14030	13900	13800	13670	14080	13850	63	4170	500	9750	10	1	12600000	1756	51.06	1.19	12	0.12	273.00	11716.00	18350	20221121	-24.03	10950	20221013	27.31	15800	-11.77	20230126	11100	25.59	20230103	18350	-24.03	20221121	10950	27.31	20221013	2.06	N	023900	500	63 억	274092	N	N	0	N	N
55	20230621	130648	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	13920	-10	5	-0.07	165016110	11905	37.52	14100	14100	13800	18100	9760	13930	13861.08	2.18	0	1507	14130	14030	13900	13800	13670	14080	13850	63	4170	500	9750	10	1	12600000	1754	50.99	1.19	12	0.09	273.00	11716.00	18350	20221121	-24.14	10950	20221013	27.12	15800	-11.90	20230126	11100	25.41	20230103	18350	-24.14	20221121	10950	27.12	20221013	2.06	N	023900	500	63 억	274092	N	N	0	N	N
56	20230621	120306	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	13850	-80	5	-0.57	127046930	9168	28.89	14100	14100	13800	18100	9760	13930	13857.65	2.18	0	199	14130	14030	13900	13800	13670	14080	13850	63	4170	500	9750	10	1	12600000	1745	50.73	1.18	12	0.07	273.00	11716.00	18350	20221121	-24.52	10950	20221013	26.48	15800	-12.34	20230126	11100	24.77	20230103	18350	-24.52	20221121	10950	26.48	20221013	2.06	N	023900	500	63 억	274092	N	N	0	N	N
57	20230621	110925	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	13870	-60	5	-0.43	119066060	8591	27.08	14100	14100	13800	18100	9760	13930	13859.39	2.18	0	187	14130	14030	13900	13800	13670	14080	13850	63	4170	500	9750	10	1	12600000	1748	50.81	1.18	12	0.07	273.00	11716.00	18350	20221121	-24.41	10950	20221013	26.67	15800	-12.22	20230126	11100	24.95	20230103	18350	-24.41	20221121	10950	26.67	20221013	2.06	N	023900	500	63 억	274092	N	N	0	N	N
58	20230621	100758	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	13820	-110	5	-0.79	89401880	6444	20.31	14100	14100	13810	18100	9760	13930	13873.66	2.18	0	-88	14130	14030	13900	13800	13670	14080	13850	63	4170	500	9750	10	1	12600000	1741	50.62	1.18	12	0.05	273.00	11716.00	18350	20221121	-24.69	10950	20221013	26.21	15800	-12.53	20230126	11100	24.50	20230103	18350	-24.69	20221121	10950	26.21	20221013	2.06	N	023900	500	63 억	274092	N	N	0	N	N
59	20230621	091026	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	13870	-60	5	-0.43	29441720	2118	6.68	14100	14100	13870	18100	9760	13930	13900.72	2.18	0	-528	14130	14030	13900	13800	13670	14080	13850	63	4170	500	9750	10	1	12600000	1748	50.81	1.18	12	0.02	273.00	11716.00	18350	20221121	-24.41	10950	20221013	26.67	15800	-12.22	20230126	11100	24.95	20230103	18350	-24.41	20221121	10950	26.67	20221013	2.06	N	023900	500	63 억	274092	N	N	0	N	N
60	20230620	160909	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	13930	50	2	0.36	440387920	31729	67.67	13800	14000	13770	18040	9720	13880	13879.66	2.05	0	15951	14266	14072	13956	13762	13646	14015	13705	63	4160	500	9710	10	1	12600000	1755	51.03	1.19	12	0.25	273.00	11716.00	18350	20221121	-24.09	10950	20221013	27.21	15800	-11.84	20230126	11100	25.50	20230103	18350	-24.09	20221121	10950	27.21	20221013	2.17	N	023900	500	63 억	258142	N	N	0	N	N
61	20230620	150907	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	13970	90	2	0.65	424784460	30609	65.28	13800	14000	13770	18040	9720	13880	13877.76	2.05	0	15982	14266	14072	13956	13762	13646	14015	13705	63	4160	500	9710	10	1	12600000	1760	51.17	1.19	12	0.24	273.00	11716.00	18350	20221121	-23.87	10950	20221013	27.58	15800	-11.58	20230126	11100	25.86	20230103	18350	-23.87	20221121	10950	27.58	20221013	2.17	N	023900	500	63 억	258142	N	N	0	N	N
62	20230620	140701	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	13970	90	2	0.65	400206220	28848	61.52	13800	14000	13770	18040	9720	13880	13872.93	2.05	0	16300	14266	14072	13956	13762	13646	14015	13705	63	4160	500	9710	10	1	12600000	1760	51.17	1.19	12	0.23	273.00	11716.00	18350	20221121	-23.87	10950	20221013	27.58	15800	-11.58	20230126	11100	25.86	20230103	18350	-23.87	20221121	10950	27.58	20221013	2.17	N	023900	500	63 억	258142	N	N	0	N	N
63	20230620	130238	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	13850	-30	5	-0.22	352982840	25455	54.29	13800	14000	13770	18040	9720	13880	13866.94	2.05	0	14474	14266	14072	13956	13762	13646	14015	13705	63	4160	500	9710	10	1	12600000	1745	50.73	1.18	12	0.20	273.00	11716.00	18350	20221121	-24.52	10950	20221013	26.48	15800	-12.34	20230126	11100	24.77	20230103	18350	-24.52	20221121	10950	26.48	20221013	2.17	N	023900	500	63 억	258142	N	N	0	N	N
64	20230620	120819	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	13930	50	2	0.36	345577200	24921	53.15	13800	14000	13770	18040	9720	13880	13866.91	2.05	0	14382	14266	14072	13956	13762	13646	14015	13705	63	4160	500	9710	10	1	12600000	1755	51.03	1.19	12	0.20	273.00	11716.00	18350	20221121	-24.09	10950	20221013	27.21	15800	-11.84	20230126	11100	25.50	20230103	18350	-24.09	20221121	10950	27.21	20221013	2.17	N	023900	500	63 억	258142	N	N	0	N	N
65	20230620	110629	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	13940	60	2	0.43	327137040	23596	50.32	13800	14000	13770	18040	9720	13880	13864.09	2.05	0	14265	14266	14072	13956	13762	13646	14015	13705	63	4160	500	9710	10	1	12600000	1756	51.06	1.19	12	0.19	273.00	11716.00	18350	20221121	-24.03	10950	20221013	27.31	15800	-11.77	20230126	11100	25.59	20230103	18350	-24.03	20221121	10950	27.31	20221013	2.17	N	023900	500	63 억	258142	N	N	0	N	N
66	20230620	100833	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	13920	40	2	0.29	90010250	6464	13.79	13800	14000	13800	18040	9720	13880	13924.85	2.05	0	2260	14266	14072	13956	13762	13646	14015	13705	63	4160	500	9710	10	1	12600000	1754	50.99	1.19	12	0.05	273.00	11716.00	18350	20221121	-24.14	10950	20221013	27.12	15800	-11.90	20230126	11100	25.41	20230103	18350	-24.14	20221121	10950	27.12	20221013	2.17	N	023900	500	63 억	258142	N	N	0	N	N
67	20230620	090337	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	13880	0	3	0.00	2336560	169	0.36	13800	13900	13800	18040	9720	13880	13825.80	2.05	0	2	14266	14072	13956	13762	13646	14015	13705	63	4160	500	9710	10	1	12600000	1749	50.84	1.18	12	0.00	273.00	11716.00	18350	20221121	-24.36	10950	20221013	26.76	15800	-12.15	20230126	11100	25.05	20230103	18350	-24.36	20221121	10950	26.76	20221013	2.17	N	023900	500	63 억	258142	N	N	0	N	N
68	20230619	160814	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	13880	-60	5	-0.43	655616550	46878	75.54	13990	14150	13840	18120	9760	13940	13985.64	1.99	0	7790	14253	14096	13783	13626	13313	14175	13705	63	4180	500	9750	10	1	12600000	1749	50.84	1.18	12	0.37	273.00	11716.00	18350	20221121	-24.36	10950	20221013	26.76	15800	-12.15	20230126	11100	25.05	20230103	18350	-24.36	20221121	10950	26.76	20221013	2.16	N	023900	500	63 억	251202	N	N	0	N	N
69	20230619	150218	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	13890	-50	5	-0.36	610103580	43597	70.25	13990	14150	13870	18120	9760	13940	13994.16	1.99	0	7811	14253	14096	13783	13626	13313	14175	13705	63	4180	500	9750	10	1	12600000	1750	50.88	1.19	12	0.35	273.00	11716.00	18350	20221121	-24.31	10950	20221013	26.85	15800	-12.09	20230126	11100	25.14	20230103	18350	-24.31	20221121	10950	26.85	20221013	2.16	N	023900	500	63 억	251202	N	N	0	N	N
70	20230619	140242	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	13910	-30	5	-0.22	580862030	41494	66.86	13990	14150	13900	18120	9760	13940	13998.70	1.99	0	6928	14253	14096	13783	13626	13313	14175	13705	63	4180	500	9750	10	1	12600000	1753	50.95	1.19	12	0.33	273.00	11716.00	18350	20221121	-24.20	10950	20221013	27.03	15800	-11.96	20230126	11100	25.32	20230103	18350	-24.20	20221121	10950	27.03	20221013	2.16	N	023900	500	63 억	251202	N	N	0	N	N
71	20230619	130553	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	13970	30	2	0.22	569513700	40679	65.55	13990	14150	13900	18120	9760	13940	14000.19	1.99	0	7097	14253	14096	13783	13626	13313	14175	13705	63	4180	500	9750	10	1	12600000	1760	51.17	1.19	12	0.32	273.00	11716.00	18350	20221121	-23.87	10950	20221013	27.58	15800	-11.58	20230126	11100	25.86	20230103	18350	-23.87	20221121	10950	27.58	20221013	2.16	N	023900	500	63 억	251202	N	N	0	N	N
72	20230619	120443	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	13980	40	2	0.29	548669870	39186	63.14	13990	14150	13900	18120	9760	13940	14001.68	1.99	0	7278	14253	14096	13783	13626	13313	14175	13705	63	4180	500	9750	10	1	12600000	1761	51.21	1.19	12	0.31	273.00	11716.00	18350	20221121	-23.81	10950	20221013	27.67	15800	-11.52	20230126	11100	25.95	20230103	18350	-23.81	20221121	10950	27.67	20221013	2.16	N	023900	500	63 억	251202	N	N	0	N	N
73	20230619	110714	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	13950	10	2	0.07	486187680	34709	55.93	13990	14150	13900	18120	9760	13940	14007.54	1.99	0	4564	14253	14096	13783	13626	13313	14175	13705	63	4180	500	9750	10	1	12600000	1758	51.10	1.19	12	0.28	273.00	11716.00	18350	20221121	-23.98	10950	20221013	27.40	15800	-11.71	20230126	11100	25.68	20230103	18350	-23.98	20221121	10950	27.40	20221013	2.16	N	023900	500	63 억	251202	N	N	0	N	N
74	20230619	100837	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	14000	60	2	0.43	421352450	30055	48.43	13990	14150	13920	18120	9760	13940	14019.38	1.99	0	2578	14253	14096	13783	13626	13313	14175	13705	63	4180	500	9750	10	1	12600000	1764	51.28	1.19	12	0.24	273.00	11716.00	18350	20221121	-23.71	10950	20221013	27.85	15800	-11.39	20230126	11100	26.13	20230103	18350	-23.71	20221121	10950	27.85	20221013	2.16	N	023900	500	63 억	251202	N	N	0	N	N
75	20230619	090125	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	13950	10	2	0.07	20279550	1450	2.34	13990	14000	13950	18120	9760	13940	13985.90	1.99	0	-109	14253	14096	13783	13626	13313	14175	13705	63	4180	500	9750	10	1	12600000	1758	51.10	1.19	12	0.01	273.00	11716.00	18350	20221121	-23.98	10950	20221013	27.40	15800	-11.71	20230126	11100	25.68	20230103	18350	-23.98	20221121	10950	27.40	20221013	2.16	N	023900	500	63 억	251202	N	N	0	N	N
76	20230616	160913	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	13940	450	2	3.34	848472500	61608	257.13	13490	13940	13470	17530	9450	13490	13771.64	1.69	0	25843	13743	13616	13533	13406	13323	13575	13365	63	4040	500	9440	10	1	12600000	1756	51.06	1.19	12	0.49	273.00	11716.00	18350	20221121	-24.03	10950	20221013	27.31	15800	-11.77	20230126	11100	25.59	20230103	18350	-24.03	20221121	10950	27.31	20221013	2.18	N	023900	500	63 억	212594	N	N	0	N	N
77	20230616	150300	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	13790	300	2	2.22	727744740	52917	220.86	13490	13880	13470	17530	9450	13490	13752.57	1.69	0	23777	13743	13616	13533	13406	13323	13575	13365	63	4040	500	9440	10	1	12600000	1738	50.51	1.18	12	0.42	273.00	11716.00	18350	20221121	-24.85	10950	20221013	25.94	15800	-12.72	20230126	11100	24.23	20230103	18350	-24.85	20221121	10950	25.94	20221013	2.18	N	023900	500	63 억	212594	N	N	0	N	N
78	20230616	140124	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	13810	320	2	2.37	667021830	48515	202.48	13490	13880	13470	17530	9450	13490	13748.78	1.69	0	22435	13743	13616	13533	13406	13323	13575	13365	63	4040	500	9440	10	1	12600000	1740	50.59	1.18	12	0.39	273.00	11716.00	18350	20221121	-24.74	10950	20221013	26.12	15800	-12.59	20230126	11100	24.41	20230103	18350	-24.74	20221121	10950	26.12	20221013	2.18	N	023900	500	63 억	212594	N	N	0	N	N
79	20230616	130552	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	13810	320	2	2.37	493360120	35966	150.11	13490	13820	13470	17530	9450	13490	13717.40	1.69	0	16584	13743	13616	13533	13406	13323	13575	13365	63	4040	500	9440	10	1	12600000	1740	50.59	1.18	12	0.29	273.00	11716.00	18350	20221121	-24.74	10950	20221013	26.12	15800	-12.59	20230126	11100	24.41	20230103	18350	-24.74	20221121	10950	26.12	20221013	2.18	N	023900	500	63 억	212594	N	N	0	N	N
80	20230616	120222	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	13790	300	2	2.22	404434460	29523	123.22	13490	13810	13470	17530	9450	13490	13698.96	1.69	0	13404	13743	13616	13533	13406	13323	13575	13365	63	4040	500	9440	10	1	12600000	1738	50.51	1.18	12	0.23	273.00	11716.00	18350	20221121	-24.85	10950	20221013	25.94	15800	-12.72	20230126	11100	24.23	20230103	18350	-24.85	20221121	10950	25.94	20221013	2.18	N	023900	500	63 억	212594	N	N	0	N	N
81	20230616	110143	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	13750	260	2	1.93	274346140	20085	83.83	13490	13760	13470	17530	9450	13490	13659.26	1.69	0	8528	13743	13616	13533	13406	13323	13575	13365	63	4040	500	9440	10	1	12600000	1733	50.37	1.17	12	0.16	273.00	11716.00	18350	20221121	-25.07	10950	20221013	25.57	15800	-12.97	20230126	11100	23.87	20230103	18350	-25.07	20221121	10950	25.57	20221013	2.18	N	023900	500	63 억	212594	N	N	0	N	N
82	20230616	100529	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	13710	220	2	1.63	143295700	10525	43.93	13490	13710	13470	17530	9450	13490	13614.79	1.69	0	3427	13743	13616	13533	13406	13323	13575	13365	63	4040	500	9440	10	1	12600000	1727	50.22	1.17	12	0.08	273.00	11716.00	18350	20221121	-25.29	10950	20221013	25.21	15800	-13.23	20230126	11100	23.51	20230103	18350	-25.29	20221121	10950	25.21	20221013	2.18	N	023900	500	63 억	212594	N	N	0	N	N
83	20230616	090130	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	13490	0	3	0.00	1173730	87	0.36	13490	13500	13490	17530	9450	13490	13491.15	1.69	0	10	13743	13616	13533	13406	13323	13575	13365	63	4040	500	9440	10	1	12600000	1700	49.41	1.15	12	0.00	273.00	11716.00	18350	20221121	-26.49	10950	20221013	23.20	15800	-14.62	20230126	11100	21.53	20230103	18350	-26.49	20221121	10950	23.20	20221013	2.18	N	023900	500	63 억	212594	N	N	0	N	N
84	20230615	150323	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	13520	-200	5	-1.46	283319040	20946	46.50	13570	13660	13450	17830	9610	13720	13525.76	1.73	0	-4956	14013	13866	13603	13456	13193	13940	13530	63	4110	500	9600	10	1	12600000	1704	49.52	1.15	12	0.17	273.00	11716.00	18350	20221121	-26.32	10950	20221013	23.47	15800	-14.43	20230126	11100	21.80	20230103	18350	-26.32	20221121	10950	23.47	20221013	2.17	N	023900	500	63 억	217657	N	N	0	N	N
85	20230615	141054	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	13570	-150	5	-1.09	263052680	19448	43.17	13570	13660	13450	17830	9610	13720	13525.51	1.73	0	-4890	14013	13866	13603	13456	13193	13940	13530	63	4110	500	9600	10	1	12600000	1710	49.71	1.16	12	0.15	273.00	11716.00	18350	20221121	-26.05	10950	20221013	23.93	15800	-14.11	20230126	11100	22.25	20230103	18350	-26.05	20221121	10950	23.93	20221013	2.17	N	023900	500	63 억	217657	N	N	0	N	N
86	20230615	131100	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	13560	-160	5	-1.17	248055460	18339	40.71	13570	13660	13450	17830	9610	13720	13525.65	1.73	0	-4680	14013	13866	13603	13456	13193	13940	13530	63	4110	500	9600	10	1	12600000	1709	49.67	1.16	12	0.15	273.00	11716.00	18350	20221121	-26.10	10950	20221013	23.84	15800	-14.18	20230126	11100	22.16	20230103	18350	-26.10	20221121	10950	23.84	20221013	2.17	N	023900	500	63 억	217657	N	N	0	N	N
87	20230615	120942	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	13570	-150	5	-1.09	235821130	17435	38.70	13570	13660	13450	17830	9610	13720	13525.24	1.73	0	-4713	14013	13866	13603	13456	13193	13940	13530	63	4110	500	9600	10	1	12600000	1710	49.71	1.16	12	0.14	273.00	11716.00	18350	20221121	-26.05	10950	20221013	23.93	15800	-14.11	20230126	11100	22.25	20230103	18350	-26.05	20221121	10950	23.93	20221013	2.17	N	023900	500	63 억	217657	N	N	0	N	N
88	20230615	110153	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	13470	-250	5	-1.82	187192640	13828	30.70	13570	13660	13450	17830	9610	13720	13536.63	1.73	0	-2997	14013	13866	13603	13456	13193	13940	13530	63	4110	500	9600	10	1	12600000	1697	49.34	1.15	12	0.11	273.00	11716.00	18350	20221121	-26.59	10950	20221013	23.01	15800	-14.75	20230126	11100	21.35	20230103	18350	-26.59	20221121	10950	23.01	20221013	2.17	N	023900	500	63 억	217657	N	N	0	N	N
89	20230611	184923	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	13620	-10	5	-0.07	268725700	19717	85.42	13870	13870	13510	17710	9550	13630	13629.19	1.77	-2817	-2816	14023	13826	13563	13366	13103	13695	13235	63	4080	500	9540	10	1	12600000	1716	49.89	1.16	12	0.16	273.00	11716.00	18350	20221121	-25.78	10950	20221013	24.38	15800	-13.80	20230126	11100	22.70	20230103	18350	-25.78	20221121	10950	24.38	20221013	2.27	N	023900	500	63 억	222467	N	N	8	N	N
90	20230611	180342	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	13620	-10	5	-0.07	268725700	19717	85.42	13870	13870	13510	17710	9550	13630	13629.19	1.77	-2817	-2816	14023	13826	13563	13366	13103	13695	13235	63	4080	500	9540	10	1	12600000	1716	49.89	1.16	12	0.16	273.00	11716.00	18350	20221121	-25.78	10950	20221013	24.38	15800	-13.80	20230126	11100	22.70	20230103	18350	-25.78	20221121	10950	24.38	20221013	2.27	N	023900	500	63 억	222467	N	N	8	N	N

40 KiB Raw Blame History

40 KiB

Raw Blame History