KissMeData/218150/price/prices-20230601.csv at 846da646aa2c2f4a90bc38cac466e95a867cc0ea

Files

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

38 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	160903	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6520	170	2	2.68	8238741070	1260732	239.54	6350	6680	6350	8250	4450	6350	6535.56	0.52	0	-42208	6603	6476	6413	6286	6223	6445	6255	20	1900	100	4060	10	1	20164209	1315	135.83	3.11	12	6.25	48.00	2097.00	8530	20230619	-23.56	3600	20230103	81.11	8530	-23.56	20230619	3600	81.11	20230103	8530	-23.56	20230619	3600	81.11	20230103	8.35	N	218150	100	20 억	104607	N	N	0	N	N
3	20230630	150905	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6520	170	2	2.68	7992510740	1223015	232.37	6350	6680	6350	8250	4450	6350	6535.78	0.52	0	-48102	6603	6476	6413	6286	6223	6445	6255	20	1900	100	4060	10	1	20164209	1315	135.83	3.11	12	6.07	48.00	2097.00	8530	20230619	-23.56	3600	20230103	81.11	8530	-23.56	20230619	3600	81.11	20230103	8530	-23.56	20230619	3600	81.11	20230103	8.35	N	218150	100	20 억	104607	N	N	0	N	N
4	20230630	140903	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6520	170	2	2.68	7560602140	1156763	219.78	6350	6680	6350	8250	4450	6350	6536.73	0.52	0	-53838	6603	6476	6413	6286	6223	6445	6255	20	1900	100	4060	10	1	20164209	1315	135.83	3.11	12	5.74	48.00	2097.00	8530	20230619	-23.56	3600	20230103	81.11	8530	-23.56	20230619	3600	81.11	20230103	8530	-23.56	20230619	3600	81.11	20230103	8.35	N	218150	100	20 억	104607	N	N	0	N	N
5	20230630	130903	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6530	180	2	2.83	6972053180	1066228	202.58	6350	6680	6350	8250	4450	6350	6539.80	0.52	0	-62974	6603	6476	6413	6286	6223	6445	6255	20	1900	100	4060	10	1	20164209	1317	136.04	3.11	12	5.29	48.00	2097.00	8530	20230619	-23.45	3600	20230103	81.39	8530	-23.45	20230619	3600	81.39	20230103	8530	-23.45	20230619	3600	81.39	20230103	8.35	N	218150	100	20 억	104607	N	N	0	N	N
6	20230630	120900	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6580	230	2	3.62	6333747960	968792	184.07	6350	6680	6350	8250	4450	6350	6538.66	0.52	0	-56118	6603	6476	6413	6286	6223	6445	6255	20	1900	100	4060	10	1	20164209	1327	137.08	3.14	12	4.80	48.00	2097.00	8530	20230619	-22.86	3600	20230103	82.78	8530	-22.86	20230619	3600	82.78	20230103	8530	-22.86	20230619	3600	82.78	20230103	8.35	N	218150	100	20 억	104607	N	N	0	N	N
7	20230630	110903	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6440	90	2	1.42	2679071830	414422	78.74	6350	6530	6350	8250	4450	6350	6465.87	0.52	0	-10630	6603	6476	6413	6286	6223	6445	6255	20	1900	100	4060	10	1	20164209	1299	134.17	3.07	12	2.06	48.00	2097.00	8530	20230619	-24.50	3600	20230103	78.89	8530	-24.50	20230619	3600	78.89	20230103	8530	-24.50	20230619	3600	78.89	20230103	8.35	N	218150	100	20 억	104607	N	N	0	N	N
8	20230630	100904	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6500	150	2	2.36	1770529590	273773	52.02	6350	6530	6350	8250	4450	6350	6469.12	0.52	0	-8919	6603	6476	6413	6286	6223	6445	6255	20	1900	100	4060	10	1	20164209	1311	135.42	3.10	12	1.36	48.00	2097.00	8530	20230619	-23.80	3600	20230103	80.56	8530	-23.80	20230619	3600	80.56	20230103	8530	-23.80	20230619	3600	80.56	20230103	8.35	N	218150	100	20 억	104607	N	N	0	N	N
9	20230630	090903	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6490	140	2	2.20	544491980	84427	16.04	6350	6520	6350	8250	4450	6350	6454.92	0.52	0	8549	6603	6476	6413	6286	6223	6445	6255	20	1900	100	4060	10	1	20164209	1309	135.21	3.09	12	0.42	48.00	2097.00	8530	20230619	-23.92	3600	20230103	80.28	8530	-23.92	20230619	3600	80.28	20230103	8530	-23.92	20230619	3600	80.28	20230103	8.35	N	218150	100	20 억	104607	N	N	0	N	N
10	20230629	160858	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6350	-160	5	-2.46	3248254330	504983	43.43	6460	6540	6350	8460	4560	6510	6431.87	0.66	0	-27703	6870	6690	6520	6340	6170	6605	6255	20	1950	100	4160	10	1	20164209	1280	132.29	3.03	12	2.50	48.00	2097.00	8530	20230619	-25.56	3600	20230103	76.39	8530	-25.56	20230619	3600	76.39	20230103	8530	-25.56	20230619	3600	76.39	20230103	8.36	N	218150	100	20 억	132771	N	N	0	N	N
11	20230629	150859	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6360	-150	5	-2.30	3017205910	468637	40.30	6460	6540	6360	8460	4560	6510	6437.60	0.66	0	-36328	6870	6690	6520	6340	6170	6605	6255	20	1950	100	4160	10	1	20164209	1282	132.50	3.03	12	2.32	48.00	2097.00	8530	20230619	-25.44	3600	20230103	76.67	8530	-25.44	20230619	3600	76.67	20230103	8530	-25.44	20230619	3600	76.67	20230103	8.36	N	218150	100	20 억	132771	N	N	0	N	N
12	20230629	140856	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6430	-80	5	-1.23	2609787630	404757	34.81	6460	6540	6380	8460	4560	6510	6447.12	0.66	0	-37258	6870	6690	6520	6340	6170	6605	6255	20	1950	100	4160	10	1	20164209	1297	133.96	3.07	12	2.01	48.00	2097.00	8530	20230619	-24.62	3600	20230103	78.61	8530	-24.62	20230619	3600	78.61	20230103	8530	-24.62	20230619	3600	78.61	20230103	8.36	N	218150	100	20 억	132771	N	N	0	N	N
13	20230629	130856	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6430	-80	5	-1.23	2378936670	368770	31.71	6460	6540	6390	8460	4560	6510	6450.31	0.66	0	-34457	6870	6690	6520	6340	6170	6605	6255	20	1950	100	4160	10	1	20164209	1297	133.96	3.07	12	1.83	48.00	2097.00	8530	20230619	-24.62	3600	20230103	78.61	8530	-24.62	20230619	3600	78.61	20230103	8530	-24.62	20230619	3600	78.61	20230103	8.36	N	218150	100	20 억	132771	N	N	0	N	N
14	20230629	120859	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6460	-50	5	-0.77	1939181060	300315	25.83	6460	6540	6390	8460	4560	6510	6456.39	0.66	0	-13258	6870	6690	6520	6340	6170	6605	6255	20	1950	100	4160	10	1	20164209	1303	134.58	3.08	12	1.49	48.00	2097.00	8530	20230619	-24.27	3600	20230103	79.44	8530	-24.27	20230619	3600	79.44	20230103	8530	-24.27	20230619	3600	79.44	20230103	8.36	N	218150	100	20 억	132771	N	N	0	N	N
15	20230629	110901	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6490	-20	5	-0.31	1556861250	241437	20.76	6460	6510	6390	8460	4560	6510	6447.20	0.66	0	-16338	6870	6690	6520	6340	6170	6605	6255	20	1950	100	4160	10	1	20164209	1309	135.21	3.09	12	1.20	48.00	2097.00	8530	20230619	-23.92	3600	20230103	80.28	8530	-23.92	20230619	3600	80.28	20230103	8530	-23.92	20230619	3600	80.28	20230103	8.36	N	218150	100	20 억	132771	N	N	0	N	N
16	20230629	100902	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6490	-20	5	-0.31	1197168020	185863	15.98	6460	6510	6390	8460	4560	6510	6439.51	0.66	0	-6773	6870	6690	6520	6340	6170	6605	6255	20	1950	100	4160	10	1	20164209	1309	135.21	3.09	12	0.92	48.00	2097.00	8530	20230619	-23.92	3600	20230103	80.28	8530	-23.92	20230619	3600	80.28	20230103	8530	-23.92	20230619	3600	80.28	20230103	8.36	N	218150	100	20 억	132771	N	N	0	N	N
17	20230629	090816	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6420	-90	5	-1.38	478509820	74196	6.38	6460	6490	6400	8460	4560	6510	6445.54	0.66	0	-542	6870	6690	6520	6340	6170	6605	6255	20	1950	100	4160	10	1	20164209	1295	133.75	3.06	12	0.37	48.00	2097.00	8530	20230619	-24.74	3600	20230103	78.33	8530	-24.74	20230619	3600	78.33	20230103	8530	-24.74	20230619	3600	78.33	20230103	8.36	N	218150	100	20 억	132771	N	N	0	N	N
18	20230628	160847	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6510	-30	5	-0.46	6999852930	1076107	120.30	6540	6700	6350	8500	4580	6540	6504.63	1.04	0	-182734	7066	6802	6646	6382	6226	6725	6305	20	1960	100	4180	10	1	19895844	1295	135.62	3.10	12	5.41	48.00	2097.00	8530	20230619	-23.68	3600	20230103	80.83	8530	-23.68	20230619	3600	80.83	20230103	8530	-23.68	20230619	3600	80.83	20230103	8.57	N	218150	100	19 억	207274	N	N	0	N	N
19	20230628	150854	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6420	-120	5	-1.83	6568255590	1009282	112.83	6540	6700	6350	8500	4580	6540	6507.73	1.04	0	-192133	7066	6802	6646	6382	6226	6725	6305	20	1960	100	4180	10	1	19895844	1277	133.75	3.06	12	5.07	48.00	2097.00	8530	20230619	-24.74	3600	20230103	78.33	8530	-24.74	20230619	3600	78.33	20230103	8530	-24.74	20230619	3600	78.33	20230103	8.57	N	218150	100	19 억	207274	N	N	0	N	N
20	20230628	140853	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6420	-120	5	-1.83	6122335030	939781	105.06	6540	6700	6350	8500	4580	6540	6514.54	1.04	0	-174112	7066	6802	6646	6382	6226	6725	6305	20	1960	100	4180	10	1	19895844	1277	133.75	3.06	12	4.72	48.00	2097.00	8530	20230619	-24.74	3600	20230103	78.33	8530	-24.74	20230619	3600	78.33	20230103	8530	-24.74	20230619	3600	78.33	20230103	8.57	N	218150	100	19 억	207274	N	N	0	N	N
21	20230628	130852	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6430	-110	5	-1.68	5497795600	842814	94.22	6540	6700	6350	8500	4580	6540	6523.07	1.04	0	-146338	7066	6802	6646	6382	6226	6725	6305	20	1960	100	4180	10	1	19895844	1279	133.96	3.07	12	4.24	48.00	2097.00	8530	20230619	-24.62	3600	20230103	78.61	8530	-24.62	20230619	3600	78.61	20230103	8530	-24.62	20230619	3600	78.61	20230103	8.57	N	218150	100	19 억	207274	N	N	0	N	N
22	20230628	120904	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6490	-50	5	-0.76	4955141440	758443	84.79	6540	6700	6350	8500	4580	6540	6533.27	1.04	0	-124743	7066	6802	6646	6382	6226	6725	6305	20	1960	100	4180	10	1	19895844	1291	135.21	3.09	12	3.81	48.00	2097.00	8530	20230619	-23.92	3600	20230103	80.28	8530	-23.92	20230619	3600	80.28	20230103	8530	-23.92	20230619	3600	80.28	20230103	8.57	N	218150	100	19 억	207274	N	N	0	N	N
23	20230628	110858	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6430	-110	5	-1.68	3317618520	505059	56.46	6540	6700	6400	8500	4580	6540	6568.99	1.04	0	-98552	7066	6802	6646	6382	6226	6725	6305	20	1960	100	4180	10	1	19895844	1279	133.96	3.07	12	2.54	48.00	2097.00	8530	20230619	-24.62	3600	20230103	78.61	8530	-24.62	20230619	3600	78.61	20230103	8530	-24.62	20230619	3600	78.61	20230103	8.57	N	218150	100	19 억	207274	N	N	0	N	N
24	20230628	100900	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6530	-10	5	-0.15	2388086950	361359	40.40	6540	6700	6530	8500	4580	6540	6609.34	1.04	0	-69223	7066	6802	6646	6382	6226	6725	6305	20	1960	100	4180	10	1	19895844	1299	136.04	3.11	12	1.82	48.00	2097.00	8530	20230619	-23.45	3600	20230103	81.39	8530	-23.45	20230619	3600	81.39	20230103	8530	-23.45	20230619	3600	81.39	20230103	8.57	N	218150	100	19 억	207274	N	N	0	N	N
25	20230628	090855	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6550	10	2	0.15	404234540	61662	6.89	6540	6600	6530	8500	4580	6540	6556.65	1.04	0	10216	7066	6802	6646	6382	6226	6725	6305	20	1960	100	4180	10	1	19895844	1303	136.46	3.12	12	0.31	48.00	2097.00	8530	20230619	-23.21	3600	20230103	81.94	8530	-23.21	20230619	3600	81.94	20230103	8530	-23.21	20230619	3600	81.94	20230103	8.57	N	218150	100	19 억	207274	N	N	0	N	N
26	20230627	160854	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6540	-400	5	-5.76	5564475070	837732	102.48	6810	6910	6490	9020	4860	6940	6642.40	0.67	0	32048	7260	7100	6950	6790	6640	7025	6715	20	2080	100	4440	10	1	19895844	1301	136.25	3.12	12	4.21	48.00	2097.00	8530	20230619	-23.33	3600	20230103	81.67	8530	-23.33	20230619	3600	81.67	20230103	8530	-23.33	20230619	3600	81.67	20230103	8.56	N	218150	100	19 억	133831	N	N	0	N	N
27	20230627	150900	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6540	-400	5	-5.76	5226158080	786001	96.15	6810	6910	6490	9020	4860	6940	6648.51	0.67	0	14586	7260	7100	6950	6790	6640	7025	6715	20	2080	100	4440	10	1	19895844	1301	136.25	3.12	12	3.95	48.00	2097.00	8530	20230619	-23.33	3600	20230103	81.67	8530	-23.33	20230619	3600	81.67	20230103	8530	-23.33	20230619	3600	81.67	20230103	8.56	N	218150	100	19 억	133831	N	N	0	N	N
28	20230627	140910	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6580	-360	5	-5.19	4405299140	660028	80.74	6810	6910	6510	9020	4860	6940	6673.83	0.67	0	-16112	7260	7100	6950	6790	6640	7025	6715	20	2080	100	4440	10	1	19895844	1309	137.08	3.14	12	3.32	48.00	2097.00	8530	20230619	-22.86	3600	20230103	82.78	8530	-22.86	20230619	3600	82.78	20230103	8530	-22.86	20230619	3600	82.78	20230103	8.56	N	218150	100	19 억	133831	N	N	0	N	N
29	20230627	130907	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6570	-370	5	-5.33	3925690090	586713	71.77	6810	6910	6540	9020	4860	6940	6690.37	0.67	0	-14913	7260	7100	6950	6790	6640	7025	6715	20	2080	100	4440	10	1	19895844	1307	136.88	3.13	12	2.95	48.00	2097.00	8530	20230619	-22.98	3600	20230103	82.50	8530	-22.98	20230619	3600	82.50	20230103	8530	-22.98	20230619	3600	82.50	20230103	8.56	N	218150	100	19 억	133831	N	N	0	N	N
30	20230627	120909	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6610	-330	5	-4.76	3401110910	506912	62.01	6810	6910	6570	9020	4860	6940	6708.81	0.67	0	-31864	7260	7100	6950	6790	6640	7025	6715	20	2080	100	4440	10	1	19895844	1315	137.71	3.15	12	2.55	48.00	2097.00	8530	20230619	-22.51	3600	20230103	83.61	8530	-22.51	20230619	3600	83.61	20230103	8530	-22.51	20230619	3600	83.61	20230103	8.56	N	218150	100	19 억	133831	N	N	0	N	N
31	20230627	110916	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6670	-270	5	-3.89	2594225420	384614	47.05	6810	6910	6600	9020	4860	6940	6744.28	0.67	0	-34391	7260	7100	6950	6790	6640	7025	6715	20	2080	100	4440	10	1	19895844	1327	138.96	3.18	12	1.93	48.00	2097.00	8530	20230619	-21.81	3600	20230103	85.28	8530	-21.81	20230619	3600	85.28	20230103	8530	-21.81	20230619	3600	85.28	20230103	8.56	N	218150	100	19 억	133831	N	N	0	N	N
32	20230627	100850	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6700	-240	5	-3.46	1757655860	258641	31.64	6810	6910	6680	9020	4860	6940	6794.93	0.67	0	-32811	7260	7100	6950	6790	6640	7025	6715	20	2080	100	4440	10	1	19895844	1333	139.58	3.20	12	1.30	48.00	2097.00	8530	20230619	-21.45	3600	20230103	86.11	8530	-21.45	20230619	3600	86.11	20230103	8530	-21.45	20230619	3600	86.11	20230103	8.56	N	218150	100	19 억	133831	N	N	0	N	N
33	20230627	090854	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6870	-70	5	-1.01	393205400	57414	7.02	6810	6910	6810	9020	4860	6940	6846.24	0.67	0	8859	7260	7100	6950	6790	6640	7025	6715	20	2080	100	4440	10	1	19895844	1367	143.12	3.28	12	0.29	48.00	2097.00	8530	20230619	-19.46	3600	20230103	90.83	8530	-19.46	20230619	3600	90.83	20230103	8530	-19.46	20230619	3600	90.83	20230103	8.56	N	218150	100	19 억	133831	N	N	0	N	N
34	20230626	160854	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6940	-240	5	-3.34	5305304380	768288	50.26	7100	7110	6800	9330	5030	7180	6899.89	0.35	0	66443	7746	7462	7266	6982	6786	7365	6885	20	2150	100	4590	10	1	19895844	1381	144.58	3.31	12	3.86	48.00	2097.00	8600	20220623	-19.30	3600	20230103	92.78	8530	-18.64	20230619	3600	92.78	20230103	8530	-18.64	20230619	3600	92.78	20230103	9.50	N	218150	100	19 억	68745	N	N	0	N	N
35	20230626	150859	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6890	-290	5	-4.04	4493398720	650950	42.58	7100	7110	6800	9330	5030	7180	6897.22	0.35	0	41645	7746	7462	7266	6982	6786	7365	6885	20	2150	100	4590	10	1	19895844	1371	143.54	3.29	12	3.27	48.00	2097.00	8600	20220623	-19.88	3600	20230103	91.39	8530	-19.23	20230619	3600	91.39	20230103	8530	-19.23	20230619	3600	91.39	20230103	9.50	N	218150	100	19 억	68745	N	N	0	N	N
36	20230626	140858	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6860	-320	5	-4.46	3921286510	567746	37.14	7100	7110	6800	9330	5030	7180	6900.40	0.35	0	30363	7746	7462	7266	6982	6786	7365	6885	20	2150	100	4590	10	1	19895844	1365	142.92	3.27	12	2.85	48.00	2097.00	8600	20220623	-20.23	3600	20230103	90.56	8530	-19.58	20230619	3600	90.56	20230103	8530	-19.58	20230619	3600	90.56	20230103	9.50	N	218150	100	19 억	68745	N	N	0	N	N
37	20230626	130852	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6890	-290	5	-4.04	3480000270	503471	32.93	7100	7110	6800	9330	5030	7180	6904.95	0.35	0	26800	7746	7462	7266	6982	6786	7365	6885	20	2150	100	4590	10	1	19895844	1371	143.54	3.29	12	2.53	48.00	2097.00	8600	20220623	-19.88	3600	20230103	91.39	8530	-19.23	20230619	3600	91.39	20230103	8530	-19.23	20230619	3600	91.39	20230103	9.50	N	218150	100	19 억	68745	N	N	0	N	N
38	20230626	120853	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6940	-240	5	-3.34	3291837630	476234	31.15	7100	7110	6800	9330	5030	7180	6904.76	0.35	0	29648	7746	7462	7266	6982	6786	7365	6885	20	2150	100	4590	10	1	19895844	1381	144.58	3.31	12	2.39	48.00	2097.00	8600	20220623	-19.30	3600	20230103	92.78	8530	-18.64	20230619	3600	92.78	20230103	8530	-18.64	20230619	3600	92.78	20230103	9.50	N	218150	100	19 억	68745	N	N	0	N	N
39	20230626	110852	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6920	-260	5	-3.62	3090295290	447119	29.25	7100	7110	6800	9330	5030	7180	6903.58	0.35	0	28552	7746	7462	7266	6982	6786	7365	6885	20	2150	100	4590	10	1	19895844	1377	144.17	3.30	12	2.25	48.00	2097.00	8600	20220623	-19.53	3600	20230103	92.22	8530	-18.87	20230619	3600	92.22	20230103	8530	-18.87	20230619	3600	92.22	20230103	9.50	N	218150	100	19 억	68745	N	N	0	N	N
40	20230626	100853	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6860	-320	5	-4.46	2574104340	372288	24.35	7100	7110	6800	9330	5030	7180	6904.72	0.35	0	22466	7746	7462	7266	6982	6786	7365	6885	20	2150	100	4590	10	1	19895844	1365	142.92	3.27	12	1.87	48.00	2097.00	8600	20220623	-20.23	3600	20230103	90.56	8530	-19.58	20230619	3600	90.56	20230103	8530	-19.58	20230619	3600	90.56	20230103	9.50	N	218150	100	19 억	68745	N	N	0	N	N
41	20230626	090856	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6960	-220	5	-3.06	798879540	113530	7.43	7100	7110	6950	9330	5030	7180	7018.31	0.35	0	-11846	7746	7462	7266	6982	6786	7365	6885	20	2150	100	4590	10	1	19895844	1385	145.00	3.32	12	0.57	48.00	2097.00	8600	20220623	-19.07	3600	20230103	93.33	8530	-18.41	20230619	3600	93.33	20230103	8530	-18.41	20230619	3600	93.33	20230103	9.50	N	218150	100	19 억	68745	N	N	0	N	N
42	20230623	182002	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	7180	-450	5	-5.90	11198560030	1528772	52.98	7520	7550	7070	9910	5350	7630	7334.52	0.17	0	35110	8350	7990	7810	7450	7270	7900	7360	20	2280	100	4880	10	1	19895844	1429	149.58	3.42	12	7.68	48.00	2097.00	9630	20220622	-25.44	3600	20230103	99.44	8530	-15.83	20230619	3600	99.44	20230103	8600	-16.51	20220623	3600	99.44	20230103	9.33	N	218150	100	19 억	33933	N	N	5	N	N
43	20230623	140717	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	7230	-400	5	-5.24	9469322210	1288408	44.65	7520	7550	7070	9910	5350	7630	7348.93	0.17	0	51114	8350	7990	7810	7450	7270	7900	7360	20	2280	100	4880	10	1	19895844	1438	150.62	3.45	12	6.48	48.00	2097.00	9630	20220622	-24.92	3600	20230103	100.83	8530	-15.24	20230619	3600	100.83	20230103	8600	-15.93	20220623	3600	100.83	20230103	9.33	N	218150	100	19 억	33933	N	N	5	N	N
44	20230622	160852	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	7630	-350	5	-4.39	22427724510	2832274	128.29	8050	8170	7630	10370	5590	7980	7918.89	0.64	0	-95111	8326	8152	7926	7752	7526	8240	7840	20	2390	100	5100	10	1	19895844	1518	158.96	3.64	12	14.24	48.00	2097.00	9630	20220622	-20.77	3600	20230103	111.94	8530	-10.55	20230619	3600	111.94	20230103	9630	-20.77	20220622	3600	111.94	20230103	9.13	N	218150	100	19 억	126712	N	N	5	N	N
45	20230622	150144	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	7700	-280	5	-3.51	21305661600	2685807	121.65	8050	8170	7680	10370	5590	7980	7932.02	0.64	0	-100823	8326	8152	7926	7752	7526	8240	7840	20	2390	100	5100	10	1	19895844	1532	160.42	3.67	12	13.50	48.00	2097.00	9630	20220622	-20.04	3600	20230103	113.89	8530	-9.73	20230619	3600	113.89	20230103	9630	-20.04	20220622	3600	113.89	20230103	9.13	N	218150	100	19 억	126712	N	N	60	N	N
46	20230622	140144	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	7820	-160	5	-2.01	19367043880	2435228	110.30	8050	8170	7760	10370	5590	7980	7952.45	0.64	0	-96586	8326	8152	7926	7752	7526	8240	7840	20	2390	100	5100	10	1	19895844	1556	162.92	3.73	12	12.24	48.00	2097.00	9630	20220622	-18.80	3600	20230103	117.22	8530	-8.32	20230619	3600	117.22	20230103	9630	-18.80	20220622	3600	117.22	20230103	9.13	N	218150	100	19 억	126712	N	N	60	N	N
47	20230622	130959	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	7800	-180	5	-2.26	18645575390	2342710	106.11	8050	8170	7760	10370	5590	7980	7958.64	0.64	0	-95803	8326	8152	7926	7752	7526	8240	7840	20	2390	100	5100	10	1	19895844	1552	162.50	3.72	12	11.77	48.00	2097.00	9630	20220622	-19.00	3600	20230103	116.67	8530	-8.56	20230619	3600	116.67	20230103	9630	-19.00	20220622	3600	116.67	20230103	9.13	N	218150	100	19 억	126712	N	N	60	N	N
48	20230622	120724	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	7810	-170	5	-2.13	18103618280	2273341	102.97	8050	8170	7760	10370	5590	7980	7963.17	0.64	0	-91654	8326	8152	7926	7752	7526	8240	7840	20	2390	100	5100	10	1	19895844	1554	162.71	3.72	12	11.43	48.00	2097.00	9630	20220622	-18.90	3600	20230103	116.94	8530	-8.44	20230619	3600	116.94	20230103	9630	-18.90	20220622	3600	116.94	20230103	9.13	N	218150	100	19 억	126712	N	N	60	N	N
49	20230622	110531	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	7830	-150	5	-1.88	16706519440	2094405	94.87	8050	8170	7760	10370	5590	7980	7976.68	0.64	0	-89813	8326	8152	7926	7752	7526	8240	7840	20	2390	100	5100	10	1	19895844	1558	163.12	3.73	12	10.53	48.00	2097.00	9630	20220622	-18.69	3600	20230103	117.50	8530	-8.21	20230619	3600	117.50	20230103	9630	-18.69	20220622	3600	117.50	20230103	9.13	N	218150	100	19 억	126712	N	N	60	N	N
50	20230622	100946	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	7830	-150	5	-1.88	15403066640	1927275	87.30	8050	8170	7760	10370	5590	7980	7992.39	0.64	0	-90166	8326	8152	7926	7752	7526	8240	7840	20	2390	100	5100	10	1	19895844	1558	163.12	3.73	12	9.69	48.00	2097.00	9630	20220622	-18.69	3600	20230103	117.50	8530	-8.21	20230619	3600	117.50	20230103	9630	-18.69	20220622	3600	117.50	20230103	9.13	N	218150	100	19 억	126712	N	N	60	N	N
51	20230622	090704	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	8020	40	2	0.50	5516153920	683148	30.94	8050	8170	8010	10370	5590	7980	8080.07	0.64	0	-76368	8326	8152	7926	7752	7526	8240	7840	20	2390	100	5100	10	1	19895844	1596	167.08	3.82	12	3.43	48.00	2097.00	9630	20220622	-16.72	3600	20230103	122.78	8530	-5.98	20230619	3600	122.78	20230103	9630	-16.72	20220622	3600	122.78	20230103	9.13	N	218150	100	19 억	126712	N	N	60	N	N
52	20230621	160212	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	7980	120	2	1.53	16593244780	2084988	160.96	7860	8100	7700	10210	5510	7860	7958.09	0.14	0	109231	8240	8050	7880	7690	7520	8145	7785	20	2350	100	5030	10	1	19895844	1588	166.25	3.81	12	10.48	48.00	2097.00	9630	20220622	-17.13	3600	20230103	121.67	8530	-6.45	20230619	3600	121.67	20230103	9630	-17.13	20220622	3600	121.67	20230103	8.68	N	218150	100	19 억	28049	N	N	60	N	N
53	20230621	150923	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	7980	120	2	1.53	14797044310	1859620	143.56	7860	8100	7700	10210	5510	7860	7957.19	0.14	0	76102	8240	8050	7880	7690	7520	8145	7785	20	2350	100	5030	10	1	19895844	1588	166.25	3.81	12	9.35	48.00	2097.00	9630	20220622	-17.13	3600	20230103	121.67	8530	-6.45	20230619	3600	121.67	20230103	9630	-17.13	20220622	3600	121.67	20230103	8.68	N	218150	100	19 억	28049	N	N	19	N	N
54	20230621	140654	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	7960	100	2	1.27	11244134880	1417248	109.41	7860	8070	7700	10210	5510	7860	7933.95	0.14	0	47775	8240	8050	7880	7690	7520	8145	7785	20	2350	100	5030	10	1	19895844	1584	165.83	3.80	12	7.12	48.00	2097.00	9630	20220622	-17.34	3600	20230103	121.11	8530	-6.68	20230619	3600	121.11	20230103	9630	-17.34	20220622	3600	121.11	20230103	8.68	N	218150	100	19 억	28049	N	N	19	N	N
55	20230621	130438	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	8020	160	2	2.04	9881344880	1246236	96.21	7860	8070	7700	10210	5510	7860	7929.13	0.14	0	63182	8240	8050	7880	7690	7520	8145	7785	20	2350	100	5030	10	1	19895844	1596	167.08	3.82	12	6.26	48.00	2097.00	9630	20220622	-16.72	3600	20230103	122.78	8530	-5.98	20230619	3600	122.78	20230103	9630	-16.72	20220622	3600	122.78	20230103	8.68	N	218150	100	19 억	28049	N	N	19	N	N
56	20230621	120340	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	7970	110	2	1.40	7630926560	965266	74.52	7860	8070	7700	10210	5510	7860	7905.67	0.14	0	54577	8240	8050	7880	7690	7520	8145	7785	20	2350	100	5030	10	1	19895844	1586	166.04	3.80	12	4.85	48.00	2097.00	9630	20220622	-17.24	3600	20230103	121.39	8530	-6.57	20230619	3600	121.39	20230103	9630	-17.24	20220622	3600	121.39	20230103	8.68	N	218150	100	19 억	28049	N	N	19	N	N
57	20230621	110123	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	7930	70	2	0.89	4610565400	587208	45.33	7860	8000	7700	10210	5510	7860	7851.63	0.14	0	18387	8240	8050	7880	7690	7520	8145	7785	20	2350	100	5030	10	1	19895844	1578	165.21	3.78	12	2.95	48.00	2097.00	9630	20220622	-17.65	3600	20230103	120.28	8530	-7.03	20230619	3600	120.28	20230103	9630	-17.65	20220622	3600	120.28	20230103	8.68	N	218150	100	19 억	28049	N	N	19	N	N
58	20230621	100249	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	7780	-80	5	-1.02	2138964000	274572	21.20	7860	7880	7700	10210	5510	7860	7789.36	0.14	0	15947	8240	8050	7880	7690	7520	8145	7785	20	2350	100	5030	10	1	19895844	1548	162.08	3.71	12	1.38	48.00	2097.00	9630	20220622	-19.21	3600	20230103	116.11	8530	-8.79	20230619	3600	116.11	20230103	9630	-19.21	20220622	3600	116.11	20230103	8.68	N	218150	100	19 억	28049	N	N	19	N	N
59	20230621	090347	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	7710	-150	5	-1.91	485085230	62166	4.80	7860	7860	7710	10210	5510	7860	7800.00	0.14	0	-2757	8240	8050	7880	7690	7520	8145	7785	20	2350	100	5030	10	1	19895844	1534	160.62	3.68	12	0.31	48.00	2097.00	9630	20220622	-19.94	3600	20230103	114.17	8530	-9.61	20230619	3600	114.17	20230103	9630	-19.94	20220622	3600	114.17	20230103	8.68	N	218150	100	19 억	28049	N	N	19	N	N
60	20230620	160425	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	7860	-60	5	-0.76	9622314350	1225830	12.95	7810	8070	7710	10290	5550	7920	7849.37	0.35	0	-53194	8733	8326	8123	7716	7513	8225	7615	20	2370	100	5060	10	1	19895844	1564	163.75	3.75	12	6.16	48.00	2097.00	9630	20220622	-18.38	3600	20230103	118.33	8530	-7.85	20230619	3600	118.33	20230103	9630	-18.38	20220622	3600	118.33	20230103	8.96	N	218150	100	19 억	70046	N	N	19	N	N
61	20230620	151008	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	7810	-110	5	-1.39	8966843190	1142203	12.06	7810	8070	7710	10290	5550	7920	7850.25	0.35	0	-54103	8733	8326	8123	7716	7513	8225	7615	20	2370	100	5060	10	1	19895844	1554	162.71	3.72	12	5.74	48.00	2097.00	9630	20220622	-18.90	3600	20230103	116.94	8530	-8.44	20230619	3600	116.94	20230103	9630	-18.90	20220622	3600	116.94	20230103	8.96	N	218150	100	19 억	70046	N	N	1295	N	N
62	20230620	140706	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	7730	-190	5	-2.40	8327938340	1059741	11.19	7810	8070	7710	10290	5550	7920	7858.25	0.35	0	-54078	8733	8326	8123	7716	7513	8225	7615	20	2370	100	5060	10	1	19895844	1538	161.04	3.69	12	5.33	48.00	2097.00	9630	20220622	-19.73	3600	20230103	114.72	8530	-9.38	20230619	3600	114.72	20230103	9630	-19.73	20220622	3600	114.72	20230103	8.96	N	218150	100	19 억	70046	N	N	1295	N	N
63	20230620	131017	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	7750	-170	5	-2.15	7907384740	1005398	10.62	7810	8070	7710	10290	5550	7920	7864.72	0.35	0	-53047	8733	8326	8123	7716	7513	8225	7615	20	2370	100	5060	10	1	19895844	1542	161.46	3.70	12	5.05	48.00	2097.00	9630	20220622	-19.52	3600	20230103	115.28	8530	-9.14	20230619	3600	115.28	20230103	9630	-19.52	20220622	3600	115.28	20230103	8.96	N	218150	100	19 억	70046	N	N	1295	N	N
64	20230620	120847	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	7750	-170	5	-2.15	7393225090	938973	9.92	7810	8070	7710	10290	5550	7920	7873.55	0.35	0	-43621	8733	8326	8123	7716	7513	8225	7615	20	2370	100	5060	10	1	19895844	1542	161.46	3.70	12	4.72	48.00	2097.00	9630	20220622	-19.52	3600	20230103	115.28	8530	-9.14	20230619	3600	115.28	20230103	9630	-19.52	20220622	3600	115.28	20230103	8.96	N	218150	100	19 억	70046	N	N	1295	N	N
65	20230620	110926	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	7840	-80	5	-1.01	6659541420	844755	8.92	7810	8070	7710	10290	5550	7920	7883.24	0.35	0	-32484	8733	8326	8123	7716	7513	8225	7615	20	2370	100	5060	10	1	19895844	1560	163.33	3.74	12	4.25	48.00	2097.00	9630	20220622	-18.59	3600	20230103	117.78	8530	-8.09	20230619	3600	117.78	20230103	9630	-18.59	20220622	3600	117.78	20230103	8.96	N	218150	100	19 억	70046	N	N	1295	N	N
66	20230620	100204	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	7770	-150	5	-1.89	5529025040	699437	7.39	7810	8070	7710	10290	5550	7920	7904.88	0.35	0	-39134	8733	8326	8123	7716	7513	8225	7615	20	2370	100	5060	10	1	19895844	1546	161.88	3.71	12	3.52	48.00	2097.00	9630	20220622	-19.31	3600	20230103	115.83	8530	-8.91	20230619	3600	115.83	20230103	9630	-19.31	20220622	3600	115.83	20230103	8.96	N	218150	100	19 억	70046	N	N	1295	N	N
67	20230620	090901	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	7930	10	2	0.13	1476740060	188679	1.99	7810	7940	7710	10290	5550	7920	7824.85	0.35	0	-16813	8733	8326	8123	7716	7513	8225	7615	20	2370	100	5060	10	1	19895844	1578	165.21	3.78	12	0.95	48.00	2097.00	9630	20220622	-17.65	3600	20230103	120.28	8530	-7.03	20230619	3600	120.28	20230103	9630	-17.65	20220622	3600	120.28	20230103	8.96	N	218150	100	19 억	70046	N	N	1295	N	N
68	20230619	160110	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	7920	180	2	2.33	77232194430	9373412	419.05	8140	8530	7920	10060	5420	7740	8240.17	0.24	0	33188	8093	7916	7723	7546	7353	7820	7450	20	2320	100	4950	10	1	19895844	1576	165.00	3.78	12	47.11	48.00	2097.00	9630	20220622	-17.76	3600	20230103	120.00	8530	-7.15	20230619	3600	120.00	20230103	9630	-17.76	20220622	3600	120.00	20230103	9.10	N	218150	100	19 억	47910	N	N	1295	N	N
69	20230619	150130	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	7990	250	2	3.23	74741069560	9060118	405.04	8140	8530	7980	10060	5420	7740	8249.46	0.24	0	-10381	8093	7916	7723	7546	7353	7820	7450	20	2320	100	4950	10	1	19895844	1590	166.46	3.81	12	45.54	48.00	2097.00	9630	20220622	-17.03	3600	20230103	121.94	8530	-6.33	20230619	3600	121.94	20230103	9630	-17.03	20220622	3600	121.94	20230103	9.10	N	218150	100	19 억	47910	N	N	1460	N	N
70	20230619	140357	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	8030	290	2	3.75	72532174810	8785221	392.75	8140	8530	8020	10060	5420	7740	8256.16	0.24	0	-22830	8093	7916	7723	7546	7353	7820	7450	20	2320	100	4950	10	1	19895844	1598	167.29	3.83	12	44.16	48.00	2097.00	9630	20220622	-16.61	3600	20230103	123.06	8530	-5.86	20230619	3600	123.06	20230103	9630	-16.61	20220622	3600	123.06	20230103	9.10	N	218150	100	19 억	47910	N	N	1460	N	N
71	20230619	130145	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	8150	410	2	5.30	70346963880	8514415	380.64	8140	8530	8020	10060	5420	7740	8262.11	0.24	0	-23895	8093	7916	7723	7546	7353	7820	7450	20	2320	100	4950	10	1	19895844	1622	169.79	3.89	12	42.79	48.00	2097.00	9630	20220622	-15.37	3600	20230103	126.39	8530	-4.45	20230619	3600	126.39	20230103	9630	-15.37	20220622	3600	126.39	20230103	9.10	N	218150	100	19 억	47910	N	N	1460	N	N
72	20230619	120658	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	8080	340	2	4.39	67652052420	8183259	365.84	8140	8530	8020	10060	5420	7740	8267.13	0.24	0	-14126	8093	7916	7723	7546	7353	7820	7450	20	2320	100	4950	10	1	19895844	1608	168.33	3.85	12	41.13	48.00	2097.00	9630	20220622	-16.10	3600	20230103	124.44	8530	-5.28	20230619	3600	124.44	20230103	9630	-16.10	20220622	3600	124.44	20230103	9.10	N	218150	100	19 억	47910	N	N	1460	N	N
73	20230619	110917	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	8180	440	2	5.68	65351020490	7900093	353.18	8140	8530	8020	10060	5420	7740	8272.19	0.24	0	-19959	8093	7916	7723	7546	7353	7820	7450	20	2320	100	4950	10	1	19895844	1627	170.42	3.90	12	39.71	48.00	2097.00	9630	20220622	-15.06	3600	20230103	127.22	8530	-4.10	20230619	3600	127.22	20230103	9630	-15.06	20220622	3600	127.22	20230103	9.10	N	218150	100	19 억	47910	N	N	1460	N	N
74	20230619	100218	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	8160	420	2	5.43	55031706230	6634037	296.58	8140	8530	8040	10060	5420	7740	8295.36	0.24	0	-18515	8093	7916	7723	7546	7353	7820	7450	20	2320	100	4950	10	1	19895844	1624	170.00	3.89	12	33.34	48.00	2097.00	9630	20220622	-15.26	3600	20230103	126.67	8530	-4.34	20230619	3600	126.67	20230103	9630	-15.26	20220622	3600	126.67	20230103	9.10	N	218150	100	19 억	47910	N	N	1460	N	N
75	20230619	090949	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	8350	610	2	7.88	27770762280	3348453	149.70	8140	8450	8040	10060	5420	7740	8293.62	0.24	0	40687	8093	7916	7723	7546	7353	7820	7450	20	2320	100	4950	10	1	19895844	1661	173.96	3.98	12	16.83	48.00	2097.00	9630	20220622	-13.29	3600	20230103	131.94	8450	0.00	20230608	3600	131.94	20230103	9630	-13.29	20220622	3600	131.94	20230103	9.10	N	218150	100	19 억	47910	N	N	1460	N	N
76	20230616	160249	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	7740	-110	5	-1.40	13175982070	1716482	47.20	7800	7900	7530	10200	5500	7850	7674.64	0.53	0	-59331	8290	8070	7890	7670	7490	8180	7780	20	2350	100	5020	10	1	19895844	1540	161.25	3.69	12	8.63	48.00	2097.00	9630	20220622	-19.63	3600	20230103	115.00	8450	-8.40	20230608	3600	115.00	20230103	9630	-19.63	20220622	3600	115.00	20230103	8.98	N	218150	100	19 억	105149	N	N	1460	N	N
77	20230616	150256	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	7550	-300	5	-3.82	10467611390	1365220	37.54	7800	7900	7530	10200	5500	7850	7665.81	0.53	0	-68865	8290	8070	7890	7670	7490	8180	7780	20	2350	100	5020	10	1	19895844	1502	157.29	3.60	12	6.86	48.00	2097.00	9630	20220622	-21.60	3600	20230103	109.72	8450	-10.65	20230608	3600	109.72	20230103	9630	-21.60	20220622	3600	109.72	20230103	8.98	N	218150	100	19 억	105149	N	N	583	N	N
78	20230616	140200	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	7590	-260	5	-3.31	8571346070	1114335	30.64	7800	7900	7570	10200	5500	7850	7690.27	0.53	0	-64391	8290	8070	7890	7670	7490	8180	7780	20	2350	100	5020	10	1	19895844	1510	158.12	3.62	12	5.60	48.00	2097.00	9630	20220622	-21.18	3600	20230103	110.83	8450	-10.18	20230608	3600	110.83	20230103	9630	-21.18	20220622	3600	110.83	20230103	8.98	N	218150	100	19 억	105149	N	N	583	N	N
79	20230616	130843	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	7680	-170	5	-2.17	6532393180	846230	23.27	7800	7900	7600	10200	5500	7850	7717.63	0.53	0	-52768	8290	8070	7890	7670	7490	8180	7780	20	2350	100	5020	10	1	19895844	1528	160.00	3.66	12	4.25	48.00	2097.00	9630	20220622	-20.25	3600	20230103	113.33	8450	-9.11	20230608	3600	113.33	20230103	9630	-20.25	20220622	3600	113.33	20230103	8.98	N	218150	100	19 억	105149	N	N	583	N	N
80	20230616	121018	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	7690	-160	5	-2.04	6032539510	780993	21.48	7800	7900	7600	10200	5500	7850	7722.34	0.53	0	-49316	8290	8070	7890	7670	7490	8180	7780	20	2350	100	5020	10	1	19895844	1530	160.21	3.67	12	3.93	48.00	2097.00	9630	20220622	-20.15	3600	20230103	113.61	8450	-8.99	20230608	3600	113.61	20230103	9630	-20.15	20220622	3600	113.61	20230103	8.98	N	218150	100	19 억	105149	N	N	583	N	N
81	20230616	111018	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	7680	-170	5	-2.17	5544417650	717570	19.73	7800	7900	7600	10200	5500	7850	7724.67	0.53	0	-34149	8290	8070	7890	7670	7490	8180	7780	20	2350	100	5020	10	1	19895844	1528	160.00	3.66	12	3.61	48.00	2097.00	9630	20220622	-20.25	3600	20230103	113.33	8450	-9.11	20230608	3600	113.33	20230103	9630	-20.25	20220622	3600	113.33	20230103	8.98	N	218150	100	19 억	105149	N	N	583	N	N
82	20230616	100139	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	7660	-190	5	-2.42	4119736160	531445	14.61	7800	7900	7610	10200	5500	7850	7749.81	0.53	0	-25153	8290	8070	7890	7670	7490	8180	7780	20	2350	100	5020	10	1	19895844	1524	159.58	3.65	12	2.67	48.00	2097.00	9630	20220622	-20.46	3600	20230103	112.78	8450	-9.35	20230608	3600	112.78	20230103	9630	-20.46	20220622	3600	112.78	20230103	8.98	N	218150	100	19 억	105149	N	N	583	N	N
83	20230616	090717	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	7850	0	3	0.00	1227979040	157210	4.32	7800	7900	7730	10200	5500	7850	7808.04	0.53	0	-10328	8290	8070	7890	7670	7490	8180	7780	20	2350	100	5020	10	1	19895844	1562	163.54	3.74	12	0.79	48.00	2097.00	9630	20220622	-18.48	3600	20230103	118.06	8450	-7.10	20230608	3600	118.06	20230103	9630	-18.48	20220622	3600	118.06	20230103	8.98	N	218150	100	19 억	105149	N	N	583	N	N
84	20230615	150958	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	7820	-430	5	-5.21	27418862120	3466755	39.41	7800	8110	7710	10720	5780	8250	7908.55	0.84	0	-55612	8763	8506	8013	7756	7263	8635	7885	20	2470	100	5280	10	1	19895844	1556	162.92	3.73	12	17.42	48.00	2097.00	9750	20220614	-19.79	3600	20230103	117.22	8450	-7.46	20230608	3600	117.22	20230103	9630	-18.80	20220622	3600	117.22	20230103	8.68	N	218150	100	19 억	166936	N	N	0	N	N
85	20230615	140651	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	7880	-370	5	-4.48	25507210340	3222843	36.63	7800	8110	7710	10720	5780	8250	7913.94	0.84	0	-53317	8763	8506	8013	7756	7263	8635	7885	20	2470	100	5280	10	1	19895844	1568	164.17	3.76	12	16.20	48.00	2097.00	9750	20220614	-19.18	3600	20230103	118.89	8450	-6.75	20230608	3600	118.89	20230103	9630	-18.17	20220622	3600	118.89	20230103	8.68	N	218150	100	19 억	166936	N	N	0	N	N
86	20230615	130901	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	7930	-320	5	-3.88	24488860040	3094013	35.17	7800	8110	7710	10720	5780	8250	7914.33	0.84	0	-53843	8763	8506	8013	7756	7263	8635	7885	20	2470	100	5280	10	1	19895844	1578	165.21	3.78	12	15.55	48.00	2097.00	9750	20220614	-18.67	3600	20230103	120.28	8450	-6.15	20230608	3600	120.28	20230103	9630	-17.65	20220622	3600	120.28	20230103	8.68	N	218150	100	19 억	166936	N	N	0	N	N
87	20230615	120548	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	7870	-380	5	-4.61	23380879720	2953766	33.58	7800	8110	7710	10720	5780	8250	7915.00	0.84	0	-52042	8763	8506	8013	7756	7263	8635	7885	20	2470	100	5280	10	1	19895844	1566	163.96	3.75	12	14.85	48.00	2097.00	9750	20220614	-19.28	3600	20230103	118.61	8450	-6.86	20230608	3600	118.61	20230103	9630	-18.28	20220622	3600	118.61	20230103	8.68	N	218150	100	19 억	166936	N	N	0	N	N
88	20230615	110826	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	7990	-260	5	-3.15	21261308760	2685439	30.53	7800	8110	7710	10720	5780	8250	7916.58	0.84	0	-66058	8763	8506	8013	7756	7263	8635	7885	20	2470	100	5280	10	1	19895844	1590	166.46	3.81	12	13.50	48.00	2097.00	9750	20220614	-18.05	3600	20230103	121.94	8450	-5.44	20230608	3600	121.94	20230103	9630	-17.03	20220622	3600	121.94	20230103	8.68	N	218150	100	19 억	166936	N	N	0	N	N
89	20230611	184624	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	7850	50	2	0.64	56780946950	7053484	33.44	7820	8330	7750	10140	5460	7800	8052.44	0.46	-112709	-137306	8766	8282	7966	7482	7166	8125	7325	20	2340	100	4990	10	1	19895844	1562	163.54	3.74	12	35.45	48.00	2097.00	9750	20220614	-19.49	3600	20230103	118.06	8450	-7.10	20230608	3600	118.06	20230103	9750	-19.49	20220614	3600	118.06	20230103	9.22	N	218150	100	19 억	91607	N	N	0	N	N

38 KiB Raw Blame History

38 KiB

Raw Blame History