KissMeData/027710/price/prices-20230601.csv at 87ba2b2a38ccc2929348642e4fddaaa6fe6c025c

Files

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

39 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	160341	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2120	0	3	0.00	5359377220	2501058	90.98	2120	2180	2105	2755	1485	2120	2143.04	0.93	0	-149558	2253	2186	2143	2076	2033	2165	2055	575	635	500	1310	5	1	111416600	2362	-43.27	1.14	12	2.24	-49.00	1855.00	3230	20220629	-34.37	1505	20230327	40.86	2650	-20.00	20230622	1505	40.86	20230327	3115	-31.94	20220630	1505	40.86	20230327	4.47	N	027710	500	575 억	1033014	N	N	0	N	N
3	20230630	150343	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2125	5	2	0.24	4923539955	2295484	83.50	2120	2180	2105	2755	1485	2120	2144.89	0.93	0	-160021	2253	2186	2143	2076	2033	2165	2055	575	635	500	1310	5	1	111416600	2368	-43.37	1.15	12	2.06	-49.00	1855.00	3230	20220629	-34.21	1505	20230327	41.20	2650	-19.81	20230622	1505	41.20	20230327	3115	-31.78	20220630	1505	41.20	20230327	4.47	N	027710	500	575 억	1033014	N	N	0	N	N
4	20230630	140342	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2140	20	2	0.94	4285383470	1995072	72.57	2120	2180	2105	2755	1485	2120	2148.00	0.93	0	-119771	2253	2186	2143	2076	2033	2165	2055	575	635	500	1310	5	1	111416600	2384	-43.67	1.15	12	1.79	-49.00	1855.00	3230	20220629	-33.75	1505	20230327	42.19	2650	-19.25	20230622	1505	42.19	20230327	3115	-31.30	20220630	1505	42.19	20230327	4.47	N	027710	500	575 억	1033014	N	N	0	N	N
5	20230630	130343	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2150	30	2	1.42	3965036340	1845239	67.12	2120	2180	2105	2755	1485	2120	2148.81	0.93	0	-79940	2253	2186	2143	2076	2033	2165	2055	575	635	500	1310	5	1	111416600	2395	-43.88	1.16	12	1.66	-49.00	1855.00	3230	20220629	-33.44	1505	20230327	42.86	2650	-18.87	20230622	1505	42.86	20230327	3115	-30.98	20220630	1505	42.86	20230327	4.47	N	027710	500	575 억	1033014	N	N	0	N	N
6	20230630	120340	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2155	35	2	1.65	3487730840	1622424	59.02	2120	2180	2105	2755	1485	2120	2149.72	0.93	0	-67876	2253	2186	2143	2076	2033	2165	2055	575	635	500	1310	5	1	111416600	2401	-43.98	1.16	12	1.46	-49.00	1855.00	3230	20220629	-33.28	1505	20230327	43.19	2650	-18.68	20230622	1505	43.19	20230327	3115	-30.82	20220630	1505	43.19	20230327	4.47	N	027710	500	575 억	1033014	N	N	0	N	N
7	20230630	110342	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2145	25	2	1.18	2990329295	1390530	50.58	2120	2180	2105	2755	1485	2120	2150.52	0.93	0	-105204	2253	2186	2143	2076	2033	2165	2055	575	635	500	1310	5	1	111416600	2390	-43.78	1.16	12	1.25	-49.00	1855.00	3230	20220629	-33.59	1505	20230327	42.52	2650	-19.06	20230622	1505	42.52	20230327	3115	-31.14	20220630	1505	42.52	20230327	4.47	N	027710	500	575 억	1033014	N	N	0	N	N
8	20230630	100342	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2160	40	2	1.89	2291102155	1066591	38.80	2120	2180	2105	2755	1485	2120	2148.09	0.93	0	-94635	2253	2186	2143	2076	2033	2165	2055	575	635	500	1310	5	1	111416600	2407	-44.08	1.16	12	0.96	-49.00	1855.00	3230	20220629	-33.13	1505	20230327	43.52	2650	-18.49	20230622	1505	43.52	20230327	3115	-30.66	20220630	1505	43.52	20230327	4.47	N	027710	500	575 억	1033014	N	N	0	N	N
9	20230630	090343	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2135	15	2	0.71	232075430	109346	3.98	2120	2140	2105	2755	1485	2120	2122.42	0.93	0	-600	2253	2186	2143	2076	2033	2165	2055	575	635	500	1310	5	1	111416600	2379	-43.57	1.15	12	0.10	-49.00	1855.00	3230	20220629	-33.90	1505	20230327	41.86	2650	-19.43	20230622	1505	41.86	20230327	3115	-31.46	20220630	1505	41.86	20230327	4.47	N	027710	500	575 억	1033014	N	N	0	N	N
10	20230629	160342	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2120	-80	5	-3.64	5741199320	2665560	66.33	2205	2210	2100	2860	1540	2200	2153.50	0.87	0	66738	2283	2241	2193	2151	2103	2262	2172	575	660	500	1360	5	1	111416600	2362	-43.27	1.14	12	2.39	-49.00	1855.00	3235	20220628	-34.47	1505	20230327	40.86	2650	-20.00	20230622	1505	40.86	20230327	3230	-34.37	20220629	1505	40.86	20230327	4.61	N	027710	500	575 억	966281	N	N	0	N	N
11	20230629	150340	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2110	-90	5	-4.09	5206375425	2412012	60.02	2205	2210	2105	2860	1540	2200	2158.10	0.87	0	-19866	2283	2241	2193	2151	2103	2262	2172	575	660	500	1360	5	1	111416600	2351	-43.06	1.14	12	2.16	-49.00	1855.00	3235	20220628	-34.78	1505	20230327	40.20	2650	-20.38	20230622	1505	40.20	20230327	3230	-34.67	20220629	1505	40.20	20230327	4.61	N	027710	500	575 억	966281	N	N	0	N	N
12	20230629	140339	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2125	-75	5	-3.41	4471454505	2063985	51.36	2205	2210	2110	2860	1540	2200	2166.02	0.87	0	-64589	2283	2241	2193	2151	2103	2262	2172	575	660	500	1360	5	1	111416600	2368	-43.37	1.15	12	1.85	-49.00	1855.00	3235	20220628	-34.31	1505	20230327	41.20	2650	-19.81	20230622	1505	41.20	20230327	3230	-34.21	20220629	1505	41.20	20230327	4.61	N	027710	500	575 억	966281	N	N	0	N	N
13	20230629	130340	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2125	-75	5	-3.41	3931899740	1810065	45.04	2205	2210	2110	2860	1540	2200	2171.86	0.87	0	-63736	2283	2241	2193	2151	2103	2262	2172	575	660	500	1360	5	1	111416600	2368	-43.37	1.15	12	1.62	-49.00	1855.00	3235	20220628	-34.31	1505	20230327	41.20	2650	-19.81	20230622	1505	41.20	20230327	3230	-34.21	20220629	1505	41.20	20230327	4.61	N	027710	500	575 억	966281	N	N	0	N	N
14	20230629	120340	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2160	-40	5	-1.82	3164757315	1451351	36.12	2205	2210	2145	2860	1540	2200	2180.23	0.87	0	-83747	2283	2241	2193	2151	2103	2262	2172	575	660	500	1360	5	1	111416600	2407	-44.08	1.16	12	1.30	-49.00	1855.00	3235	20220628	-33.23	1505	20230327	43.52	2650	-18.49	20230622	1505	43.52	20230327	3230	-33.13	20220629	1505	43.52	20230327	4.61	N	027710	500	575 억	966281	N	N	0	N	N
15	20230629	110340	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2170	-30	5	-1.36	2410173855	1101413	27.41	2205	2210	2160	2860	1540	2200	2187.99	0.87	0	-85689	2283	2241	2193	2151	2103	2262	2172	575	660	500	1360	5	1	111416600	2418	-44.29	1.17	12	0.99	-49.00	1855.00	3235	20220628	-32.92	1505	20230327	44.19	2650	-18.11	20230622	1505	44.19	20230327	3230	-32.82	20220629	1505	44.19	20230327	4.61	N	027710	500	575 억	966281	N	N	0	N	N
16	20230629	100341	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2205	5	2	0.23	1763768145	805057	20.03	2205	2210	2170	2860	1540	2200	2190.58	0.87	0	-71118	2283	2241	2193	2151	2103	2262	2172	575	660	500	1360	5	1	111416600	2457	-45.00	1.19	12	0.72	-49.00	1855.00	3235	20220628	-31.84	1505	20230327	46.51	2650	-16.79	20230622	1505	46.51	20230327	3230	-31.73	20220629	1505	46.51	20230327	4.61	N	027710	500	575 억	966281	N	N	0	N	N
17	20230629	090341	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2200	0	3	0.00	520223620	236350	5.88	2205	2210	2185	2860	1540	2200	2201.20	0.87	0	-48237	2283	2241	2193	2151	2103	2262	2172	575	660	500	1360	5	1	111416600	2451	-44.90	1.19	12	0.21	-49.00	1855.00	3235	20220628	-31.99	1505	20230327	46.18	2650	-16.98	20230622	1505	46.18	20230327	3230	-31.89	20220629	1505	46.18	20230327	4.61	N	027710	500	575 억	966281	N	N	0	N	N
18	20230628	160337	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2200	10	2	0.46	8378424240	3834245	71.97	2170	2235	2145	2845	1535	2190	2185.11	0.80	0	71461	2370	2280	2230	2140	2090	2255	2115	575	655	500	1350	5	1	111416600	2451	-44.90	1.19	12	3.44	-49.00	1855.00	3235	20220628	-31.99	1505	20230327	46.18	2650	-16.98	20230622	1505	46.18	20230327	3235	-31.99	20220628	1505	46.18	20230327	4.65	N	027710	500	575 억	894617	N	N	1009	N	N
19	20230628	150339	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2175	-15	5	-0.68	7582114025	3468809	65.11	2170	2235	2145	2845	1535	2190	2185.80	0.80	0	65159	2370	2280	2230	2140	2090	2255	2115	575	655	500	1350	5	1	111416600	2423	-44.39	1.17	12	3.11	-49.00	1855.00	3235	20220628	-32.77	1505	20230327	44.52	2650	-17.92	20230622	1505	44.52	20230327	3235	-32.77	20220628	1505	44.52	20230327	4.65	N	027710	500	575 억	894617	N	N	1009	N	N
20	20230628	140337	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2185	-5	5	-0.23	6959214285	3183171	59.75	2170	2235	2145	2845	1535	2190	2186.25	0.80	0	57106	2370	2280	2230	2140	2090	2255	2115	575	655	500	1350	5	1	111416600	2434	-44.59	1.18	12	2.86	-49.00	1855.00	3235	20220628	-32.46	1505	20230327	45.18	2650	-17.55	20230622	1505	45.18	20230327	3235	-32.46	20220628	1505	45.18	20230327	4.65	N	027710	500	575 억	894617	N	N	1009	N	N
21	20230628	130338	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2205	15	2	0.68	6551330105	2996612	56.25	2170	2235	2145	2845	1535	2190	2186.24	0.80	0	64808	2370	2280	2230	2140	2090	2255	2115	575	655	500	1350	5	1	111416600	2457	-45.00	1.19	12	2.69	-49.00	1855.00	3235	20220628	-31.84	1505	20230327	46.51	2650	-16.79	20230622	1505	46.51	20230327	3235	-31.84	20220628	1505	46.51	20230327	4.65	N	027710	500	575 억	894617	N	N	1009	N	N
22	20230628	120309	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2215	25	2	1.14	5771294045	2643806	49.63	2170	2235	2145	2845	1535	2190	2182.95	0.80	0	106540	2370	2280	2230	2140	2090	2255	2115	575	655	500	1350	5	1	111416600	2468	-45.20	1.19	12	2.37	-49.00	1855.00	3235	20220628	-31.53	1505	20230327	47.18	2650	-16.42	20230622	1505	47.18	20230327	3235	-31.53	20220628	1505	47.18	20230327	4.65	N	027710	500	575 억	894617	N	N	1009	N	N
23	20230628	110341	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2180	-10	5	-0.46	4267599615	1960594	36.80	2170	2210	2145	2845	1535	2190	2176.68	0.80	0	84041	2370	2280	2230	2140	2090	2255	2115	575	655	500	1350	5	1	111416600	2429	-44.49	1.18	12	1.76	-49.00	1855.00	3235	20220628	-32.61	1505	20230327	44.85	2650	-17.74	20230622	1505	44.85	20230327	3235	-32.61	20220628	1505	44.85	20230327	4.65	N	027710	500	575 억	894617	N	N	1009	N	N
24	20230628	100339	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2195	5	2	0.23	3509316590	1611969	30.26	2170	2210	2145	2845	1535	2190	2177.03	0.80	0	111088	2370	2280	2230	2140	2090	2255	2115	575	655	500	1350	5	1	111416600	2446	-44.80	1.18	12	1.45	-49.00	1855.00	3235	20220628	-32.15	1505	20230327	45.85	2650	-17.17	20230622	1505	45.85	20230327	3235	-32.15	20220628	1505	45.85	20230327	4.65	N	027710	500	575 억	894617	N	N	1009	N	N
25	20230628	090338	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2160	-30	5	-1.37	443026220	203923	3.83	2170	2190	2155	2845	1535	2190	2172.40	0.80	0	29520	2370	2280	2230	2140	2090	2255	2115	575	655	500	1350	5	1	111416600	2407	-44.08	1.16	12	0.18	-49.00	1855.00	3235	20220628	-33.23	1505	20230327	43.52	2650	-18.49	20230622	1505	43.52	20230327	3235	-33.23	20220628	1505	43.52	20230327	4.65	N	027710	500	575 억	894617	N	N	1009	N	N
26	20230627	160340	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2190	-120	5	-5.19	11680090175	5226888	60.95	2295	2320	2180	3000	1620	2310	2234.66	0.88	0	-81301	2576	2442	2371	2237	2166	2407	2202	575	690	500	1430	5	1	111416600	2440	-44.69	1.18	12	4.69	-49.00	1855.00	3235	20220628	-32.30	1505	20230327	45.51	2650	-17.36	20230622	1505	45.51	20230327	3235	-32.30	20220628	1505	45.51	20230327	4.42	N	027710	500	575 억	980724	N	N	1009	N	N
27	20230627	150341	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2200	-110	5	-4.76	11104210665	4964153	57.88	2295	2320	2180	3000	1620	2310	2236.81	0.88	0	-87141	2576	2442	2371	2237	2166	2407	2202	575	690	500	1430	5	1	111416600	2451	-44.90	1.19	12	4.46	-49.00	1855.00	3235	20220628	-31.99	1505	20230327	46.18	2650	-16.98	20230622	1505	46.18	20230327	3235	-31.99	20220628	1505	46.18	20230327	4.42	N	027710	500	575 억	980724	N	N	0	N	N
28	20230627	140343	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2190	-120	5	-5.19	10050765495	4482686	52.27	2295	2320	2185	3000	1620	2310	2242.06	0.88	0	-73051	2576	2442	2371	2237	2166	2407	2202	575	690	500	1430	5	1	111416600	2440	-44.69	1.18	12	4.02	-49.00	1855.00	3235	20220628	-32.30	1505	20230327	45.51	2650	-17.36	20230622	1505	45.51	20230327	3235	-32.30	20220628	1505	45.51	20230327	4.42	N	027710	500	575 억	980724	N	N	0	N	N
29	20230627	130344	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2210	-100	5	-4.33	8959122745	3987378	46.49	2295	2320	2185	3000	1620	2310	2246.79	0.88	0	-9733	2576	2442	2371	2237	2166	2407	2202	575	690	500	1430	5	1	111416600	2462	-45.10	1.19	12	3.58	-49.00	1855.00	3235	20220628	-31.68	1505	20230327	46.84	2650	-16.60	20230622	1505	46.84	20230327	3235	-31.68	20220628	1505	46.84	20230327	4.42	N	027710	500	575 억	980724	N	N	0	N	N
30	20230627	120345	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2215	-95	5	-4.11	7090801140	3139195	36.60	2295	2320	2210	3000	1620	2310	2258.72	0.88	0	-139534	2576	2442	2371	2237	2166	2407	2202	575	690	500	1430	5	1	111416600	2468	-45.20	1.19	12	2.82	-49.00	1855.00	3235	20220628	-31.53	1505	20230327	47.18	2650	-16.42	20230622	1505	47.18	20230327	3235	-31.53	20220628	1505	47.18	20230327	4.42	N	027710	500	575 억	980724	N	N	0	N	N
31	20230627	110344	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2245	-65	5	-2.81	5775048745	2548582	29.72	2295	2320	2225	3000	1620	2310	2265.90	0.88	0	54803	2576	2442	2371	2237	2166	2407	2202	575	690	500	1430	5	1	111416600	2501	-45.82	1.21	12	2.29	-49.00	1855.00	3235	20220628	-30.60	1505	20230327	49.17	2650	-15.28	20230622	1505	49.17	20230327	3235	-30.60	20220628	1505	49.17	20230327	4.42	N	027710	500	575 억	980724	N	N	0	N	N
32	20230627	100337	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2280	-30	5	-1.30	2453107335	1068920	12.46	2295	2320	2270	3000	1620	2310	2294.87	0.88	0	69341	2576	2442	2371	2237	2166	2407	2202	575	690	500	1430	5	1	111416600	2540	-46.53	1.23	12	0.96	-49.00	1855.00	3235	20220628	-29.52	1505	20230327	51.50	2650	-13.96	20230622	1505	51.50	20230327	3235	-29.52	20220628	1505	51.50	20230327	4.42	N	027710	500	575 억	980724	N	N	0	N	N
33	20230627	090339	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2305	-5	5	-0.22	435711635	190322	2.22	2295	2310	2270	3000	1620	2310	2288.80	0.88	0	18072	2576	2442	2371	2237	2166	2407	2202	575	690	500	1430	5	1	111416600	2568	-47.04	1.24	12	0.17	-49.00	1855.00	3235	20220628	-28.75	1505	20230327	53.16	2650	-13.02	20230622	1505	53.16	20230327	3235	-28.75	20220628	1505	53.16	20230327	4.42	N	027710	500	575 억	980724	N	N	0	N	N
34	20230626	160338	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2310	-210	5	-8.33	19757234970	8354031	76.34	2480	2505	2300	3275	1765	2520	2364.11	1.24	0	-396691	2653	2586	2508	2441	2363	2620	2475	575	755	500	1560	5	1	111416600	2574	-47.14	1.25	12	7.50	-49.00	1855.00	3235	20220623	-28.59	1505	20230327	53.49	2650	-12.83	20230622	1505	53.49	20230327	3235	-28.59	20220628	1505	53.49	20230327	4.53	N	027710	500	575 억	1376441	N	N	0	N	N
35	20230626	150341	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2310	-210	5	-8.33	18512888100	7816048	71.43	2480	2505	2300	3275	1765	2520	2367.56	1.24	0	-436946	2653	2586	2508	2441	2363	2620	2475	575	755	500	1560	5	1	111416600	2574	-47.14	1.25	12	7.02	-49.00	1855.00	3235	20220623	-28.59	1505	20230327	53.49	2650	-12.83	20230622	1505	53.49	20230327	3235	-28.59	20220628	1505	53.49	20230327	4.53	N	027710	500	575 억	1376441	N	N	0	N	N
36	20230626	140340	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2320	-200	5	-7.94	16419930375	6909803	63.15	2480	2505	2305	3275	1765	2520	2375.23	1.24	0	-440925	2653	2586	2508	2441	2363	2620	2475	575	755	500	1560	5	1	111416600	2585	-47.35	1.25	12	6.20	-49.00	1855.00	3235	20220623	-28.28	1505	20230327	54.15	2650	-12.45	20230622	1505	54.15	20230327	3235	-28.28	20220628	1505	54.15	20230327	4.53	N	027710	500	575 억	1376441	N	N	0	N	N
37	20230626	130340	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2350	-170	5	-6.75	15158123535	6367880	58.19	2480	2505	2305	3275	1765	2520	2379.25	1.24	0	-405420	2653	2586	2508	2441	2363	2620	2475	575	755	500	1560	5	1	111416600	2618	-47.96	1.27	12	5.72	-49.00	1855.00	3235	20220623	-27.36	1505	20230327	56.15	2650	-11.32	20230622	1505	56.15	20230327	3235	-27.36	20220628	1505	56.15	20230327	4.53	N	027710	500	575 억	1376441	N	N	0	N	N
38	20230626	120337	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2360	-160	5	-6.35	14269695815	5988846	54.73	2480	2505	2305	3275	1765	2520	2381.50	1.24	0	-376187	2653	2586	2508	2441	2363	2620	2475	575	755	500	1560	5	1	111416600	2629	-48.16	1.27	12	5.38	-49.00	1855.00	3235	20220623	-27.05	1505	20230327	56.81	2650	-10.94	20230622	1505	56.81	20230327	3235	-27.05	20220628	1505	56.81	20230327	4.53	N	027710	500	575 억	1376441	N	N	0	N	N
39	20230626	110337	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2365	-155	5	-6.15	13508657625	5666129	51.78	2480	2505	2305	3275	1765	2520	2382.84	1.24	0	-325451	2653	2586	2508	2441	2363	2620	2475	575	755	500	1560	5	1	111416600	2635	-48.27	1.27	12	5.09	-49.00	1855.00	3235	20220623	-26.89	1505	20230327	57.14	2650	-10.75	20230622	1505	57.14	20230327	3235	-26.89	20220628	1505	57.14	20230327	4.53	N	027710	500	575 억	1376441	N	N	0	N	N
40	20230626	100338	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2335	-185	5	-7.34	11392331285	4769157	43.58	2480	2505	2305	3275	1765	2520	2387.30	1.24	0	-161832	2653	2586	2508	2441	2363	2620	2475	575	755	500	1560	5	1	111416600	2602	-47.65	1.26	12	4.28	-49.00	1855.00	3235	20220623	-27.82	1505	20230327	55.15	2650	-11.89	20230622	1505	55.15	20230327	3235	-27.82	20220628	1505	55.15	20230327	4.53	N	027710	500	575 억	1376441	N	N	0	N	N
41	20230626	090338	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2495	-25	5	-0.99	1241595725	500734	4.58	2480	2505	2440	3275	1765	2520	2474.84	1.24	0	14848	2653	2586	2508	2441	2363	2620	2475	575	755	500	1560	5	1	111416600	2780	-50.92	1.35	12	0.45	-49.00	1855.00	3235	20220623	-22.87	1505	20230327	65.78	2650	-5.85	20230622	1505	65.78	20230327	3235	-22.87	20220628	1505	65.78	20230327	4.53	N	027710	500	575 억	1376441	N	N	0	N	N
42	20230623	160535	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2520	5	2	0.20	26734055425	10654237	19.44	2460	2575	2430	3265	1765	2515	2509.21	1.13	0	53153	2765	2640	2525	2400	2285	2702	2462	575	750	500	1550	5	1	111416600	2808	-51.43	1.36	12	9.56	-49.00	1855.00	3575	20220622	-29.51	1505	20230327	67.44	2650	-4.91	20230622	1505	67.44	20230327	3235	-22.10	20220623	1505	67.44	20230327	4.51	N	027710	500	575 억	1255529	N	N	127	N	N
43	20230623	140303	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2525	10	2	0.40	16850989260	6760269	12.34	2460	2550	2430	3265	1765	2515	2492.58	1.13	0	107471	2765	2640	2525	2400	2285	2702	2462	575	750	500	1550	5	1	111416600	2813	-51.53	1.36	12	6.07	-49.00	1855.00	3575	20220622	-29.37	1505	20230327	67.77	2650	-4.72	20230622	1505	67.77	20230327	3235	-21.95	20220623	1505	67.77	20230327	4.51	N	027710	500	575 억	1255529	N	N	127	N	N
44	20230622	160416	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2515	155	2	6.57	138687297060	54462492	585.29	2410	2650	2410	3065	1655	2360	2546.71	0.93	0	220937	2523	2441	2328	2246	2133	2482	2287	575	705	500	1460	5	1	111416600	2802	-51.33	1.36	12	48.88	-49.00	1855.00	3625	20220621	-30.62	1505	20230327	67.11	2650	-5.09	20230622	1505	67.11	20230327	3575	-29.65	20220622	1505	67.11	20230327	4.45	N	027710	500	575 억	1035495	N	N	127	N	N
45	20230622	150619	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2510	150	2	6.36	135710923745	53273562	572.51	2410	2650	2410	3065	1655	2360	2547.64	0.93	0	5279	2523	2441	2328	2246	2133	2482	2287	575	705	500	1460	5	1	111416600	2797	-51.22	1.35	12	47.81	-49.00	1855.00	3625	20220621	-30.76	1505	20230327	66.78	2650	-5.28	20230622	1505	66.78	20230327	3575	-29.79	20220622	1505	66.78	20230327	4.45	N	027710	500	575 억	1035495	N	N	70	N	N
46	20230622	140448	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2480	120	2	5.08	131878755890	51732278	555.95	2410	2650	2410	3065	1655	2360	2549.47	0.93	0	-153605	2523	2441	2328	2246	2133	2482	2287	575	705	500	1460	5	1	111416600	2763	-50.61	1.34	12	46.43	-49.00	1855.00	3625	20220621	-31.59	1505	20230327	64.78	2650	-6.42	20230622	1505	64.78	20230327	3575	-30.63	20220622	1505	64.78	20230327	4.45	N	027710	500	575 억	1035495	N	N	70	N	N
47	20230622	130826	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2500	140	2	5.93	128505956975	50377439	541.39	2410	2650	2410	3065	1655	2360	2551.08	0.93	0	-232959	2523	2441	2328	2246	2133	2482	2287	575	705	500	1460	5	1	111416600	2785	-51.02	1.35	12	45.22	-49.00	1855.00	3625	20220621	-31.03	1505	20230327	66.11	2650	-5.66	20230622	1505	66.11	20230327	3575	-30.07	20220622	1505	66.11	20230327	4.45	N	027710	500	575 억	1035495	N	N	70	N	N
48	20230622	120321	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2520	160	2	6.78	121508075315	47600760	511.55	2410	2650	2410	3065	1655	2360	2552.88	0.93	0	-285255	2523	2441	2328	2246	2133	2482	2287	575	705	500	1460	5	1	111416600	2808	-51.43	1.36	12	42.72	-49.00	1855.00	3625	20220621	-30.48	1505	20230327	67.44	2650	-4.91	20230622	1505	67.44	20230327	3575	-29.51	20220622	1505	67.44	20230327	4.45	N	027710	500	575 억	1035495	N	N	70	N	N
49	20230622	110448	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2470	110	2	4.66	113722282740	44474278	477.95	2410	2650	2410	3065	1655	2360	2557.29	0.93	0	-137070	2523	2441	2328	2246	2133	2482	2287	575	705	500	1460	5	1	111416600	2752	-50.41	1.33	12	39.92	-49.00	1855.00	3625	20220621	-31.86	1505	20230327	64.12	2650	-6.79	20230622	1505	64.12	20230327	3575	-30.91	20220622	1505	64.12	20230327	4.45	N	027710	500	575 억	1035495	N	N	70	N	N
50	20230622	100823	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2535	175	2	7.42	99562480350	38788833	416.85	2410	2650	2410	3065	1655	2360	2567.09	0.93	0	-236991	2523	2441	2328	2246	2133	2482	2287	575	705	500	1460	5	1	111416600	2824	-51.73	1.37	12	34.81	-49.00	1855.00	3625	20220621	-30.07	1505	20230327	68.44	2650	-4.34	20230622	1505	68.44	20230327	3575	-29.09	20220622	1505	68.44	20230327	4.45	N	027710	500	575 억	1035495	N	N	70	N	N
51	20230622	090526	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2530	170	2	7.20	18010640000	7225224	77.65	2410	2545	2410	3065	1655	2360	2493.82	0.93	0	-45655	2523	2441	2328	2246	2133	2482	2287	575	705	500	1460	5	1	111416600	2819	-51.63	1.36	12	6.48	-49.00	1855.00	3625	20220621	-30.21	1505	20230327	68.11	2545	-0.59	20230622	1505	68.11	20230327	3575	-29.23	20220622	1505	68.11	20230327	4.45	N	027710	500	575 억	1035495	N	N	70	N	N
52	20230621	160313	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2360	90	2	3.96	21302953600	9120544	301.09	2285	2410	2215	2950	1590	2270	2335.57	0.76	0	182553	2400	2335	2300	2235	2200	2317	2217	575	680	500	1400	5	1	111416600	2629	-48.16	1.27	12	8.19	-49.00	1855.00	3665	20220620	-35.61	1505	20230327	56.81	2460	-4.07	20230609	1505	56.81	20230327	3625	-34.90	20220621	1505	56.81	20230327	4.42	N	027710	500	575 억	851503	N	N	70	N	N
53	20230621	150321	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2360	90	2	3.96	19315594445	8277288	273.25	2285	2410	2215	2950	1590	2270	2333.57	0.76	0	225843	2400	2335	2300	2235	2200	2317	2217	575	680	500	1400	5	1	111416600	2629	-48.16	1.27	12	7.43	-49.00	1855.00	3665	20220620	-35.61	1505	20230327	56.81	2460	-4.07	20230609	1505	56.81	20230327	3625	-34.90	20220621	1505	56.81	20230327	4.42	N	027710	500	575 억	851503	N	N	0	N	N
54	20230621	140230	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2345	75	2	3.30	9818020560	4270185	140.97	2285	2360	2215	2950	1590	2270	2299.21	0.76	0	213393	2400	2335	2300	2235	2200	2317	2217	575	680	500	1400	5	1	111416600	2613	-47.86	1.26	12	3.83	-49.00	1855.00	3665	20220620	-36.02	1505	20230327	55.81	2460	-4.67	20230609	1505	55.81	20230327	3625	-35.31	20220621	1505	55.81	20230327	4.42	N	027710	500	575 억	851503	N	N	0	N	N
55	20230621	130352	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2335	65	2	2.86	7848834590	3428711	113.19	2285	2360	2215	2950	1590	2270	2289.15	0.76	0	196343	2400	2335	2300	2235	2200	2317	2217	575	680	500	1400	5	1	111416600	2602	-47.65	1.26	12	3.08	-49.00	1855.00	3665	20220620	-36.29	1505	20230327	55.15	2460	-5.08	20230609	1505	55.15	20230327	3625	-35.59	20220621	1505	55.15	20230327	4.42	N	027710	500	575 억	851503	N	N	0	N	N
56	20230621	120249	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2305	35	2	1.54	4813991745	2128360	70.26	2285	2325	2215	2950	1590	2270	2261.83	0.76	0	96968	2400	2335	2300	2235	2200	2317	2217	575	680	500	1400	5	1	111416600	2568	-47.04	1.24	12	1.91	-49.00	1855.00	3665	20220620	-37.11	1505	20230327	53.16	2460	-6.30	20230609	1505	53.16	20230327	3625	-36.41	20220621	1505	53.16	20230327	4.42	N	027710	500	575 억	851503	N	N	0	N	N
57	20230621	110507	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2285	15	2	0.66	3296913600	1468645	48.48	2285	2290	2215	2950	1590	2270	2244.86	0.76	0	131888	2400	2335	2300	2235	2200	2317	2217	575	680	500	1400	5	1	111416600	2546	-46.63	1.23	12	1.32	-49.00	1855.00	3665	20220620	-37.65	1505	20230327	51.83	2460	-7.11	20230609	1505	51.83	20230327	3625	-36.97	20220621	1505	51.83	20230327	4.42	N	027710	500	575 억	851503	N	N	0	N	N
58	20230621	100841	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2230	-40	5	-1.76	2044132650	911299	30.08	2285	2290	2225	2950	1590	2270	2243.08	0.76	0	84089	2400	2335	2300	2235	2200	2317	2217	575	680	500	1400	5	1	111416600	2485	-45.51	1.20	12	0.82	-49.00	1855.00	3665	20220620	-39.15	1505	20230327	48.17	2460	-9.35	20230609	1505	48.17	20230327	3625	-38.48	20220621	1505	48.17	20230327	4.42	N	027710	500	575 억	851503	N	N	0	N	N
59	20230621	090319	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2245	-25	5	-1.10	269230715	118938	3.93	2285	2290	2240	2950	1590	2270	2263.59	0.76	0	-4323	2400	2335	2300	2235	2200	2317	2217	575	680	500	1400	5	1	111416600	2501	-45.82	1.21	12	0.11	-49.00	1855.00	3665	20220620	-38.74	1505	20230327	49.17	2460	-8.74	20230609	1505	49.17	20230327	3625	-38.07	20220621	1505	49.17	20230327	4.42	N	027710	500	575 억	851503	N	N	0	N	N
60	20230620	160400	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2270	-65	5	-2.78	6898089560	2976652	42.40	2345	2365	2265	3035	1635	2335	2317.42	0.76	0	1108	2458	2396	2358	2296	2258	2377	2277	575	700	500	1440	5	1	111416600	2529	-46.33	1.22	12	2.67	-49.00	1855.00	3830	20220617	-40.73	1505	20230327	50.83	2460	-7.72	20230609	1505	50.83	20230327	3665	-38.06	20220620	1505	50.83	20230327	4.61	N	027710	500	575 억	846366	N	N	30	N	N
61	20230620	150651	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2280	-55	5	-2.36	6340481970	2731196	38.91	2345	2365	2270	3035	1635	2335	2321.46	0.76	0	-27473	2458	2396	2358	2296	2258	2377	2277	575	700	500	1440	5	1	111416600	2540	-46.53	1.23	12	2.45	-49.00	1855.00	3830	20220617	-40.47	1505	20230327	51.50	2460	-7.32	20230609	1505	51.50	20230327	3665	-37.79	20220620	1505	51.50	20230327	4.61	N	027710	500	575 억	846366	N	N	30	N	N
62	20230620	140813	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2300	-35	5	-1.50	5280836445	2268467	32.31	2345	2365	2295	3035	1635	2335	2327.90	0.76	0	-39286	2458	2396	2358	2296	2258	2377	2277	575	700	500	1440	5	1	111416600	2563	-46.94	1.24	12	2.04	-49.00	1855.00	3830	20220617	-39.95	1505	20230327	52.82	2460	-6.50	20230609	1505	52.82	20230327	3665	-37.24	20220620	1505	52.82	20230327	4.61	N	027710	500	575 억	846366	N	N	30	N	N
63	20230620	130146	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2310	-25	5	-1.07	4757929550	2041748	29.08	2345	2365	2300	3035	1635	2335	2330.30	0.76	0	-39286	2458	2396	2358	2296	2258	2377	2277	575	700	500	1440	5	1	111416600	2574	-47.14	1.25	12	1.83	-49.00	1855.00	3830	20220617	-39.69	1505	20230327	53.49	2460	-6.10	20230609	1505	53.49	20230327	3665	-36.97	20220620	1505	53.49	20230327	4.61	N	027710	500	575 억	846366	N	N	30	N	N
64	20230620	120619	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2325	-10	5	-0.43	4161924440	1783535	25.41	2345	2365	2305	3035	1635	2335	2333.52	0.76	0	-22052	2458	2396	2358	2296	2258	2377	2277	575	700	500	1440	5	1	111416600	2590	-47.45	1.25	12	1.60	-49.00	1855.00	3830	20220617	-39.30	1505	20230327	54.49	2460	-5.49	20230609	1505	54.49	20230327	3665	-36.56	20220620	1505	54.49	20230327	4.61	N	027710	500	575 억	846366	N	N	30	N	N
65	20230620	110957	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2330	-5	5	-0.21	3653104185	1565144	22.30	2345	2365	2305	3035	1635	2335	2334.03	0.76	0	26355	2458	2396	2358	2296	2258	2377	2277	575	700	500	1440	5	1	111416600	2596	-47.55	1.26	12	1.40	-49.00	1855.00	3830	20220617	-39.16	1505	20230327	54.82	2460	-5.28	20230609	1505	54.82	20230327	3665	-36.43	20220620	1505	54.82	20230327	4.61	N	027710	500	575 억	846366	N	N	30	N	N
66	20230620	100740	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2315	-20	5	-0.86	2727082445	1166118	16.61	2345	2365	2310	3035	1635	2335	2338.63	0.76	0	14542	2458	2396	2358	2296	2258	2377	2277	575	700	500	1440	5	1	111416600	2579	-47.24	1.25	12	1.05	-49.00	1855.00	3830	20220617	-39.56	1505	20230327	53.82	2460	-5.89	20230609	1505	53.82	20230327	3665	-36.83	20220620	1505	53.82	20230327	4.61	N	027710	500	575 억	846366	N	N	30	N	N
67	20230620	090915	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2340	5	2	0.21	607245240	260189	3.71	2345	2350	2310	3035	1635	2335	2333.82	0.76	0	14281	2458	2396	2358	2296	2258	2377	2277	575	700	500	1440	5	1	111416600	2607	-47.76	1.26	12	0.23	-49.00	1855.00	3830	20220617	-38.90	1505	20230327	55.48	2460	-4.88	20230609	1505	55.48	20230327	3665	-36.15	20220620	1505	55.48	20230327	4.61	N	027710	500	575 억	846366	N	N	30	N	N
68	20230619	160502	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2335	35	2	1.52	16351892280	6913744	162.79	2350	2420	2320	2990	1610	2300	2365.23	1.05	0	-323968	2373	2336	2308	2271	2243	2322	2257	575	690	500	1420	5	1	111416600	2602	-47.65	1.26	12	6.21	-49.00	1855.00	3830	20220617	-39.03	1505	20230327	55.15	2460	-5.08	20230609	1505	55.15	20230327	3665	-36.29	20220620	1505	55.15	20230327	4.60	N	027710	500	575 억	1174363	N	N	30	N	N
69	20230619	150613	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2325	25	2	1.09	15810895765	6681746	157.32	2350	2420	2320	2990	1610	2300	2366.28	1.05	0	-356351	2373	2336	2308	2271	2243	2322	2257	575	690	500	1420	5	1	111416600	2590	-47.45	1.25	12	6.00	-49.00	1855.00	3830	20220617	-39.30	1505	20230327	54.49	2460	-5.49	20230609	1505	54.49	20230327	3665	-36.56	20220620	1505	54.49	20230327	4.60	N	027710	500	575 억	1174363	N	N	210	N	N
70	20230619	140309	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2325	25	2	1.09	15247682725	6439677	151.62	2350	2420	2320	2990	1610	2300	2367.77	1.05	0	-367765	2373	2336	2308	2271	2243	2322	2257	575	690	500	1420	5	1	111416600	2590	-47.45	1.25	12	5.78	-49.00	1855.00	3830	20220617	-39.30	1505	20230327	54.49	2460	-5.49	20230609	1505	54.49	20230327	3665	-36.56	20220620	1505	54.49	20230327	4.60	N	027710	500	575 억	1174363	N	N	210	N	N
71	20230619	131024	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2335	35	2	1.52	14512485895	6124009	144.19	2350	2420	2320	2990	1610	2300	2369.77	1.05	0	-357636	2373	2336	2308	2271	2243	2322	2257	575	690	500	1420	5	1	111416600	2602	-47.65	1.26	12	5.50	-49.00	1855.00	3830	20220617	-39.03	1505	20230327	55.15	2460	-5.08	20230609	1505	55.15	20230327	3665	-36.29	20220620	1505	55.15	20230327	4.60	N	027710	500	575 억	1174363	N	N	210	N	N
72	20230619	120428	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2340	40	2	1.74	14090831570	5943832	139.95	2350	2420	2320	2990	1610	2300	2370.67	1.05	0	-341234	2373	2336	2308	2271	2243	2322	2257	575	690	500	1420	5	1	111416600	2607	-47.76	1.26	12	5.33	-49.00	1855.00	3830	20220617	-38.90	1505	20230327	55.48	2460	-4.88	20230609	1505	55.48	20230327	3665	-36.15	20220620	1505	55.48	20230327	4.60	N	027710	500	575 억	1174363	N	N	210	N	N
73	20230619	110943	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2360	60	2	2.61	13536549415	5707716	134.39	2350	2420	2320	2990	1610	2300	2371.62	1.05	0	-316599	2373	2336	2308	2271	2243	2322	2257	575	690	500	1420	5	1	111416600	2629	-48.16	1.27	12	5.12	-49.00	1855.00	3830	20220617	-38.38	1505	20230327	56.81	2460	-4.07	20230609	1505	56.81	20230327	3665	-35.61	20220620	1505	56.81	20230327	4.60	N	027710	500	575 억	1174363	N	N	210	N	N
74	20230619	100914	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2345	45	2	1.96	12121179605	5104277	120.18	2350	2420	2320	2990	1610	2300	2374.71	1.05	0	-362724	2373	2336	2308	2271	2243	2322	2257	575	690	500	1420	5	1	111416600	2613	-47.86	1.26	12	4.58	-49.00	1855.00	3830	20220617	-38.77	1505	20230327	55.81	2460	-4.67	20230609	1505	55.81	20230327	3665	-36.02	20220620	1505	55.81	20230327	4.60	N	027710	500	575 억	1174363	N	N	210	N	N
75	20230619	090339	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2380	80	2	3.48	2263788705	959949	22.60	2350	2385	2320	2990	1610	2300	2358.24	1.05	0	-63510	2373	2336	2308	2271	2243	2322	2257	575	690	500	1420	5	1	111416600	2652	-48.57	1.28	12	0.86	-49.00	1855.00	3830	20220617	-37.86	1505	20230327	58.14	2460	-3.25	20230609	1505	58.14	20230327	3665	-35.06	20220620	1505	58.14	20230327	4.60	N	027710	500	575 억	1174363	N	N	210	N	N
76	20230616	160952	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2300	-5	5	-0.22	9490214915	4098776	53.26	2310	2345	2280	2995	1615	2305	2315.41	0.85	0	221090	2431	2367	2311	2247	2191	2340	2220	575	690	500	1420	5	1	111416600	2563	-46.94	1.24	12	3.68	-49.00	1855.00	3900	20220615	-41.03	1505	20230327	52.82	2460	-6.50	20230609	1505	52.82	20230327	3830	-39.95	20220617	1505	52.82	20230327	4.45	N	027710	500	575 억	952270	N	N	210	N	N
77	20230616	150547	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2290	-15	5	-0.65	8934651705	3856297	50.11	2310	2345	2280	2995	1615	2305	2316.93	0.85	0	223291	2431	2367	2311	2247	2191	2340	2220	575	690	500	1420	5	1	111416600	2551	-46.73	1.23	12	3.46	-49.00	1855.00	3900	20220615	-41.28	1505	20230327	52.16	2460	-6.91	20230609	1505	52.16	20230327	3830	-40.21	20220617	1505	52.16	20230327	4.45	N	027710	500	575 억	952270	N	N	154	N	N
78	20230616	140748	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2325	20	2	0.87	7438314155	3205843	41.66	2310	2345	2285	2995	1615	2305	2320.28	0.85	0	306947	2431	2367	2311	2247	2191	2340	2220	575	690	500	1420	5	1	111416600	2590	-47.45	1.25	12	2.88	-49.00	1855.00	3900	20220615	-40.38	1505	20230327	54.49	2460	-5.49	20230609	1505	54.49	20230327	3830	-39.30	20220617	1505	54.49	20230327	4.45	N	027710	500	575 억	952270	N	N	154	N	N
79	20230616	130829	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2335	30	2	1.30	6537464865	2819853	36.64	2310	2345	2285	2995	1615	2305	2318.41	0.85	0	273273	2431	2367	2311	2247	2191	2340	2220	575	690	500	1420	5	1	111416600	2602	-47.65	1.26	12	2.53	-49.00	1855.00	3900	20220615	-40.13	1505	20230327	55.15	2460	-5.08	20230609	1505	55.15	20230327	3830	-39.03	20220617	1505	55.15	20230327	4.45	N	027710	500	575 억	952270	N	N	154	N	N
80	20230616	120409	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2330	25	2	1.08	5929043740	2558365	33.25	2310	2345	2285	2995	1615	2305	2317.55	0.85	0	250677	2431	2367	2311	2247	2191	2340	2220	575	690	500	1420	5	1	111416600	2596	-47.55	1.26	12	2.30	-49.00	1855.00	3900	20220615	-40.26	1505	20230327	54.82	2460	-5.28	20230609	1505	54.82	20230327	3830	-39.16	20220617	1505	54.82	20230327	4.45	N	027710	500	575 억	952270	N	N	154	N	N
81	20230616	110936	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2325	20	2	0.87	5324564885	2298600	29.87	2310	2345	2285	2995	1615	2305	2316.48	0.85	0	194885	2431	2367	2311	2247	2191	2340	2220	575	690	500	1420	5	1	111416600	2590	-47.45	1.25	12	2.06	-49.00	1855.00	3900	20220615	-40.38	1505	20230327	54.49	2460	-5.49	20230609	1505	54.49	20230327	3830	-39.30	20220617	1505	54.49	20230327	4.45	N	027710	500	575 억	952270	N	N	154	N	N
82	20230616	100531	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2295	-10	5	-0.43	3578165610	1540753	20.02	2310	2345	2285	2995	1615	2305	2322.44	0.85	0	30102	2431	2367	2311	2247	2191	2340	2220	575	690	500	1420	5	1	111416600	2557	-46.84	1.24	12	1.38	-49.00	1855.00	3900	20220615	-41.15	1505	20230327	52.49	2460	-6.71	20230609	1505	52.49	20230327	3830	-40.08	20220617	1505	52.49	20230327	4.45	N	027710	500	575 억	952270	N	N	154	N	N
83	20230616	090828	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2340	35	2	1.52	749541115	324465	4.22	2310	2340	2285	2995	1615	2305	2310.22	0.85	0	26020	2431	2367	2311	2247	2191	2340	2220	575	690	500	1420	5	1	111416600	2607	-47.76	1.26	12	0.29	-49.00	1855.00	3900	20220615	-40.00	1505	20230327	55.48	2460	-4.88	20230609	1505	55.48	20230327	3830	-38.90	20220617	1505	55.48	20230327	4.45	N	027710	500	575 억	952270	N	N	154	N	N
84	20230615	151049	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2310	-30	5	-1.28	17007406260	7306053	81.84	2355	2375	2255	3040	1640	2340	2327.85	1.12	0	-362678	2430	2385	2300	2255	2170	2407	2277	575	700	500	1450	5	1	111416600	2574	-47.14	1.25	12	6.56	-49.00	1855.00	4095	20220614	-43.59	1505	20230327	53.49	2460	-6.10	20230609	1505	53.49	20230327	3900	-40.77	20220615	1505	53.49	20230327	4.48	N	027710	500	575 억	1246869	N	N	0	N	N
85	20230615	141051	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2335	-5	5	-0.21	16153740310	6937953	77.72	2355	2375	2255	3040	1640	2340	2328.31	1.12	0	-373745	2430	2385	2300	2255	2170	2407	2277	575	700	500	1450	5	1	111416600	2602	-47.65	1.26	12	6.23	-49.00	1855.00	4095	20220614	-42.98	1505	20230327	55.15	2460	-5.08	20230609	1505	55.15	20230327	3900	-40.13	20220615	1505	55.15	20230327	4.48	N	027710	500	575 억	1246869	N	N	0	N	N
86	20230615	130124	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2325	-15	5	-0.64	15315438030	6578274	73.69	2355	2375	2255	3040	1640	2340	2328.18	1.12	0	-368823	2430	2385	2300	2255	2170	2407	2277	575	700	500	1450	5	1	111416600	2590	-47.45	1.25	12	5.90	-49.00	1855.00	4095	20220614	-43.22	1505	20230327	54.49	2460	-5.49	20230609	1505	54.49	20230327	3900	-40.38	20220615	1505	54.49	20230327	4.48	N	027710	500	575 억	1246869	N	N	0	N	N
87	20230615	120611	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2330	-10	5	-0.43	14605269660	6273897	70.28	2355	2375	2255	3040	1640	2340	2327.93	1.12	0	-373329	2430	2385	2300	2255	2170	2407	2277	575	700	500	1450	5	1	111416600	2596	-47.55	1.26	12	5.63	-49.00	1855.00	4095	20220614	-43.10	1505	20230327	54.82	2460	-5.28	20230609	1505	54.82	20230327	3900	-40.26	20220615	1505	54.82	20230327	4.48	N	027710	500	575 억	1246869	N	N	0	N	N
88	20230615	110355	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2350	10	2	0.43	11938531930	5137848	57.55	2355	2375	2255	3040	1640	2340	2323.63	1.12	0	-334487	2430	2385	2300	2255	2170	2407	2277	575	700	500	1450	5	1	111416600	2618	-47.96	1.27	12	4.61	-49.00	1855.00	4095	20220614	-42.61	1505	20230327	56.15	2460	-4.47	20230609	1505	56.15	20230327	3900	-39.74	20220615	1505	56.15	20230327	4.48	N	027710	500	575 억	1246869	N	N	0	N	N
89	20230611	184725	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2300	75	2	3.37	59242902980	25109089	165.13	2260	2460	2255	2890	1560	2225	2360.08	1.01	82082	81567	2451	2337	2276	2162	2101	2307	2132	575	665	500	1370	5	1	111416600	2563	-46.94	1.24	12	22.54	-49.00	1855.00	4210	20220613	-45.37	1505	20230327	52.82	2460	-6.50	20230609	1505	52.82	20230327	4210	-45.37	20220613	1505	52.82	20230327	4.00	N	027710	500	575 억	1122779	N	N	318	N	N

39 KiB Raw Blame History

39 KiB

Raw Blame History