KissMeData/239610/price/prices-20230601.csv at 87ba2b2a38ccc2929348642e4fddaaa6fe6c025c

Files

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

40 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20230630	160926	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15390	-100	5	-0.65	122681940	8015	136.82	15400	15730	15190	20100	10850	15490	15306.50	0.24	0	-299	16503	15996	15553	15046	14603	15775	14825	27	4625	500	10840	10	1	5392115	830	52.17	0.74	12	0.15	295.00	20744.00	37500	20220629	-58.96	15110	20230629	1.85	24150	-36.27	20230221	15110	1.85	20230629	36850	-58.24	20220630	15110	1.85	20230629	1.37	N	239610	500	26 억	12833	N	N	N	N
3	20230630	150927	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15360	-130	5	-0.84	110365830	7210	123.08	15400	15730	15190	20100	10850	15490	15307.33	0.24	0	-569	16503	15996	15553	15046	14603	15775	14825	27	4625	500	10840	10	1	5392115	828	52.07	0.74	12	0.13	295.00	20744.00	37500	20220629	-59.04	15110	20230629	1.65	24150	-36.40	20230221	15110	1.65	20230629	36850	-58.32	20220630	15110	1.65	20230629	1.37	N	239610	500	26 억	12833	N	N	N	N
4	20230630	140925	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15350	-140	5	-0.90	87626620	5734	97.88	15400	15730	15190	20100	10850	15490	15281.94	0.24	0	-550	16503	15996	15553	15046	14603	15775	14825	27	4625	500	10840	10	1	5392115	828	52.03	0.74	12	0.11	295.00	20744.00	37500	20220629	-59.07	15110	20230629	1.59	24150	-36.44	20230221	15110	1.59	20230629	36850	-58.34	20220630	15110	1.59	20230629	1.37	N	239610	500	26 억	12833	N	N	N	N
5	20230630	130925	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15290	-200	5	-1.29	86541010	5663	96.67	15400	15730	15190	20100	10850	15490	15281.83	0.24	0	-570	16503	15996	15553	15046	14603	15775	14825	27	4625	500	10840	10	1	5392115	824	51.83	0.74	12	0.11	295.00	20744.00	37500	20220629	-59.23	15110	20230629	1.19	24150	-36.69	20230221	15110	1.19	20230629	36850	-58.51	20220630	15110	1.19	20230629	1.37	N	239610	500	26 억	12833	N	N	N	N
6	20230630	120922	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15320	-170	5	-1.10	74987140	4905	83.73	15400	15730	15190	20100	10850	15490	15287.90	0.24	0	-788	16503	15996	15553	15046	14603	15775	14825	27	4625	500	10840	10	1	5392115	826	51.93	0.74	12	0.09	295.00	20744.00	37500	20220629	-59.15	15110	20230629	1.39	24150	-36.56	20230221	15110	1.39	20230629	36850	-58.43	20220630	15110	1.39	20230629	1.37	N	239610	500	26 억	12833	N	N	N	N
7	20230630	110924	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15330	-160	5	-1.03	67761420	4433	75.67	15400	15730	15190	20100	10850	15490	15285.68	0.24	0	-774	16503	15996	15553	15046	14603	15775	14825	27	4625	500	10840	10	1	5392115	827	51.97	0.74	12	0.08	295.00	20744.00	37500	20220629	-59.12	15110	20230629	1.46	24150	-36.52	20230221	15110	1.46	20230629	36850	-58.40	20220630	15110	1.46	20230629	1.37	N	239610	500	26 억	12833	N	N	N	N
8	20230630	100925	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15340	-150	5	-0.97	51493980	3365	57.44	15400	15730	15200	20100	10850	15490	15302.82	0.24	0	-688	16503	15996	15553	15046	14603	15775	14825	27	4625	500	10840	10	1	5392115	827	52.00	0.74	12	0.06	295.00	20744.00	37500	20220629	-59.09	15110	20230629	1.52	24150	-36.48	20230221	15110	1.52	20230629	36850	-58.37	20220630	15110	1.52	20230629	1.37	N	239610	500	26 억	12833	N	N	N	N
9	20230630	090925	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15310	-180	5	-1.16	10271320	667	11.39	15400	15730	15310	20100	10850	15490	15399.28	0.24	0	20	16503	15996	15553	15046	14603	15775	14825	27	4625	500	10840	10	1	5392115	826	51.90	0.74	12	0.01	295.00	20744.00	37500	20220629	-59.17	15110	20230629	1.32	24150	-36.60	20230221	15110	1.32	20230629	36850	-58.45	20220630	15110	1.32	20230629	1.37	N	239610	500	26 억	12833	N	N	N	N
10	20230629	160919	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	15490	-270	5	-1.71	88965630	5757	149.45	15600	16060	15110	20450	11040	15760	15453.47	0.27	0	-1844	16220	15990	15820	15590	15420	15905	15505	27	4705	500	11030	10	1	5392115	835	52.51	0.75	12	0.11	295.00	20744.00	37750	20220628	-58.97	15110	20230629	2.51	24150	-35.86	20230221	15110	2.51	20230629	37500	-58.69	20220629	15110	2.51	20230629	1.36	N	239610	500	26 억	14678	N	N	N	N
11	20230629	150921	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	15340	-420	5	-2.66	85940030	5561	144.37	15600	16060	15110	20450	11040	15760	15454.06	0.27	0	-1793	16220	15990	15820	15590	15420	15905	15505	27	4705	500	11030	10	1	5392115	827	52.00	0.74	12	0.10	295.00	20744.00	37750	20220628	-59.36	15110	20230629	1.52	24150	-36.48	20230221	15110	1.52	20230629	37500	-59.09	20220629	15110	1.52	20230629	1.36	N	239610	500	26 억	14678	N	N	N	N
12	20230629	140918	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	15510	-250	5	-1.59	49090160	3159	82.01	15600	16060	15410	20450	11040	15760	15539.78	0.27	0	-1983	16220	15990	15820	15590	15420	15905	15505	27	4705	500	11030	10	1	5392115	836	52.58	0.75	12	0.06	295.00	20744.00	37750	20220628	-58.91	15410	20230629	0.65	24150	-35.78	20230221	15410	0.65	20230629	37500	-58.64	20220629	15410	0.65	20230629	1.36	N	239610	500	26 억	14678	N	N	N	N
13	20230629	130917	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	15450	-310	5	-1.97	46382640	2984	77.47	15600	16060	15410	20450	11040	15760	15543.78	0.27	0	-1891	16220	15990	15820	15590	15420	15905	15505	27	4705	500	11030	10	1	5392115	833	52.37	0.74	12	0.06	295.00	20744.00	37750	20220628	-59.07	15410	20230629	0.26	24150	-36.02	20230221	15410	0.26	20230629	37500	-58.80	20220629	15410	0.26	20230629	1.36	N	239610	500	26 억	14678	N	N	N	N
14	20230629	120920	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	15520	-240	5	-1.52	35455080	2277	59.11	15600	16060	15500	20450	11040	15760	15570.96	0.27	0	-1634	16220	15990	15820	15590	15420	15905	15505	27	4705	500	11030	10	1	5392115	837	52.61	0.75	12	0.04	295.00	20744.00	37750	20220628	-58.89	15500	20230629	0.13	24150	-35.73	20230221	15500	0.13	20230629	37500	-58.61	20220629	15500	0.13	20230629	1.36	N	239610	500	26 억	14678	N	N	N	N
15	20230629	110922	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15540	-220	5	-1.40	27264870	1749	45.40	15600	16060	15520	20450	11040	15760	15588.83	0.27	0	-1274	16220	15990	15820	15590	15420	15905	15505	27	4705	500	11030	10	1	5392115	838	52.68	0.75	12	0.03	295.00	20744.00	37750	20220628	-58.83	15500	20230626	0.26	24150	-35.65	20230221	15500	0.26	20230626	37500	-58.56	20220629	15500	0.26	20230626	1.36	N	239610	500	26 억	14678	N	N	N	N
16	20230629	100924	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15600	-160	5	-1.02	9749480	623	16.17	15600	16060	15560	20450	11040	15760	15649.25	0.27	0	-426	16220	15990	15820	15590	15420	15905	15505	27	4705	500	11030	10	1	5392115	841	52.88	0.75	12	0.01	295.00	20744.00	37750	20220628	-58.68	15500	20230626	0.65	24150	-35.40	20230221	15500	0.65	20230626	37500	-58.40	20220629	15500	0.65	20230626	1.36	N	239610	500	26 억	14678	N	N	N	N
17	20230629	090834	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15630	-130	5	-0.82	5309450	338	8.77	15600	16060	15600	20450	11040	15760	15708.43	0.27	0	-301	16220	15990	15820	15590	15420	15905	15505	27	4705	500	11030	10	1	5392115	843	52.98	0.75	12	0.01	295.00	20744.00	37750	20220628	-58.60	15500	20230626	0.84	24150	-35.28	20230221	15500	0.84	20230626	37500	-58.32	20220629	15500	0.84	20230626	1.36	N	239610	500	26 억	14678	N	N	N	N
18	20230628	160908	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15760	-40	5	-0.25	60512100	3852	122.75	15800	16050	15650	20500	11060	15800	15709.27	0.28	0	-185	16326	16062	15836	15572	15346	16045	15555	27	4720	500	11060	10	1	5392115	850	53.42	0.76	12	0.07	295.00	20744.00	37750	20220628	-58.25	15500	20230626	1.68	24150	-34.74	20230221	15500	1.68	20230626	37750	-58.25	20220628	15500	1.68	20230626	1.37	N	239610	500	26 억	14863	N	N	N	N
19	20230628	150915	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15780	-20	5	-0.13	59898110	3813	121.51	15800	16050	15650	20500	11060	15800	15708.92	0.28	0	-180	16326	16062	15836	15572	15346	16045	15555	27	4720	500	11060	10	1	5392115	851	53.49	0.76	12	0.07	295.00	20744.00	37750	20220628	-58.20	15500	20230626	1.81	24150	-34.66	20230221	15500	1.81	20230626	37750	-58.20	20220628	15500	1.81	20230626	1.37	N	239610	500	26 억	14863	N	N	N	N
20	20230628	140914	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15740	-60	5	-0.38	34780980	2210	70.43	15800	16050	15670	20500	11060	15800	15738.00	0.28	0	-118	16326	16062	15836	15572	15346	16045	15555	27	4720	500	11060	10	1	5392115	849	53.36	0.76	12	0.04	295.00	20744.00	37750	20220628	-58.30	15500	20230626	1.55	24150	-34.82	20230221	15500	1.55	20230626	37750	-58.30	20220628	15500	1.55	20230626	1.37	N	239610	500	26 억	14863	N	N	N	N
21	20230628	130914	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15710	-90	5	-0.57	20172360	1279	40.76	15800	16050	15700	20500	11060	15800	15771.98	0.28	0	-110	16326	16062	15836	15572	15346	16045	15555	27	4720	500	11060	10	1	5392115	847	53.25	0.76	12	0.02	295.00	20744.00	37750	20220628	-58.38	15500	20230626	1.35	24150	-34.95	20230221	15500	1.35	20230626	37750	-58.38	20220628	15500	1.35	20230626	1.37	N	239610	500	26 억	14863	N	N	N	N
22	20230628	120926	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15780	-20	5	-0.13	14452740	915	29.16	15800	16050	15700	20500	11060	15800	15795.34	0.28	0	-110	16326	16062	15836	15572	15346	16045	15555	27	4720	500	11060	10	1	5392115	851	53.49	0.76	12	0.02	295.00	20744.00	37750	20220628	-58.20	15500	20230626	1.81	24150	-34.66	20230221	15500	1.81	20230626	37750	-58.20	20220628	15500	1.81	20230626	1.37	N	239610	500	26 억	14863	N	N	N	N
23	20230628	110920	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15770	-30	5	-0.19	11590520	733	23.36	15800	16050	15740	20500	11060	15800	15812.44	0.28	0	-115	16326	16062	15836	15572	15346	16045	15555	27	4720	500	11060	10	1	5392115	850	53.46	0.76	12	0.01	295.00	20744.00	37750	20220628	-58.23	15500	20230626	1.74	24150	-34.70	20230221	15500	1.74	20230626	37750	-58.23	20220628	15500	1.74	20230626	1.37	N	239610	500	26 억	14863	N	N	N	N
24	20230628	100921	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15790	-10	5	-0.06	6863350	433	13.80	15800	16050	15770	20500	11060	15800	15850.69	0.28	0	-113	16326	16062	15836	15572	15346	16045	15555	27	4720	500	11060	10	1	5392115	851	53.53	0.76	12	0.01	295.00	20744.00	37750	20220628	-58.17	15500	20230626	1.87	24150	-34.62	20230221	15500	1.87	20230626	37750	-58.17	20220628	15500	1.87	20230626	1.37	N	239610	500	26 억	14863	N	N	N	N
25	20230628	090916	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15900	100	2	0.63	3688500	232	7.39	15800	16050	15800	20500	11060	15800	15898.71	0.28	0	-1	16326	16062	15836	15572	15346	16045	15555	27	4720	500	11060	10	1	5392115	857	53.90	0.77	12	0.00	295.00	20744.00	37750	20220628	-57.88	15500	20230626	2.58	24150	-34.16	20230221	15500	2.58	20230626	37750	-57.88	20220628	15500	2.58	20230626	1.37	N	239610	500	26 억	14863	N	N	N	N
26	20230627	160916	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15800	0	3	0.00	49620130	3138	49.89	15800	16100	15610	20500	11060	15800	15812.66	0.28	0	-496	16266	16032	15766	15532	15266	16050	15550	27	4720	500	11060	10	1	5392115	852	53.56	0.76	12	0.06	295.00	20744.00	37750	20220628	-58.15	15500	20230626	1.94	24150	-34.58	20230221	15500	1.94	20230626	37750	-58.15	20220628	15500	1.94	20230626	1.37	N	239610	500	26 억	15359	N	N	N	N
27	20230627	150922	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15780	-20	5	-0.13	46871930	2964	47.12	15800	16100	15610	20500	11060	15800	15813.74	0.28	0	-475	16266	16032	15766	15532	15266	16050	15550	27	4720	500	11060	10	1	5392115	851	53.49	0.76	12	0.05	295.00	20744.00	37750	20220628	-58.20	15500	20230626	1.81	24150	-34.66	20230221	15500	1.81	20230626	37750	-58.20	20220628	15500	1.81	20230626	1.37	N	239610	500	26 억	15359	N	N	N	N
28	20230627	140932	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15810	10	2	0.06	43706840	2763	43.93	15800	16100	15610	20500	11060	15800	15818.62	0.28	0	-342	16266	16032	15766	15532	15266	16050	15550	27	4720	500	11060	10	1	5392115	852	53.59	0.76	12	0.05	295.00	20744.00	37750	20220628	-58.12	15500	20230626	2.00	24150	-34.53	20230221	15500	2.00	20230626	37750	-58.12	20220628	15500	2.00	20230626	1.37	N	239610	500	26 억	15359	N	N	N	N
29	20230627	130929	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15770	-30	5	-0.19	42588180	2692	42.80	15800	16100	15610	20500	11060	15800	15820.27	0.28	0	-271	16266	16032	15766	15532	15266	16050	15550	27	4720	500	11060	10	1	5392115	850	53.46	0.76	12	0.05	295.00	20744.00	37750	20220628	-58.23	15500	20230626	1.74	24150	-34.70	20230221	15500	1.74	20230626	37750	-58.23	20220628	15500	1.74	20230626	1.37	N	239610	500	26 억	15359	N	N	N	N
30	20230627	120931	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15830	30	2	0.19	42067340	2659	42.27	15800	16100	15610	20500	11060	15800	15820.74	0.28	0	-249	16266	16032	15766	15532	15266	16050	15550	27	4720	500	11060	10	1	5392115	854	53.66	0.76	12	0.05	295.00	20744.00	37750	20220628	-58.07	15500	20230626	2.13	24150	-34.45	20230221	15500	2.13	20230626	37750	-58.07	20220628	15500	2.13	20230626	1.37	N	239610	500	26 억	15359	N	N	N	N
31	20230627	110939	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15830	30	2	0.19	31655670	1997	31.75	15800	16100	15790	20500	11060	15800	15851.61	0.28	0	-407	16266	16032	15766	15532	15266	16050	15550	27	4720	500	11060	10	1	5392115	854	53.66	0.76	12	0.04	295.00	20744.00	37750	20220628	-58.07	15500	20230626	2.13	24150	-34.45	20230221	15500	2.13	20230626	37750	-58.07	20220628	15500	2.13	20230626	1.37	N	239610	500	26 억	15359	N	N	N	N
32	20230627	100911	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15960	160	2	1.01	11560240	729	11.59	15800	16100	15790	20500	11060	15800	15857.67	0.28	0	-96	16266	16032	15766	15532	15266	16050	15550	27	4720	500	11060	10	1	5392115	861	54.10	0.77	12	0.01	295.00	20744.00	37750	20220628	-57.72	15500	20230626	2.97	24150	-33.91	20230221	15500	2.97	20230626	37750	-57.72	20220628	15500	2.97	20230626	1.37	N	239610	500	26 억	15359	N	N	N	N
33	20230627	090915	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15800	0	3	0.00	1566310	99	1.57	15800	16100	15800	20500	11060	15800	15821.31	0.28	0	-45	16266	16032	15766	15532	15266	16050	15550	27	4720	500	11060	10	1	5392115	852	53.56	0.76	12	0.00	295.00	20744.00	37750	20220628	-58.15	15500	20230626	1.94	24150	-34.58	20230221	15500	1.94	20230626	37750	-58.15	20220628	15500	1.94	20230626	1.37	N	239610	500	26 억	15359	N	N	N	N
34	20230626	160915	55	50.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	50	N	15800	0	3	0.00	98943540	6288	186.04	15800	16000	15500	20500	11060	15800	15735.30	0.30	0	-689	16173	15986	15823	15636	15473	15905	15555	27	4720	500	11060	10	1	5392115	852	53.56	0.76	12	0.12	295.00	20744.00	37750	20220628	-58.15	15500	20230626	1.94	24150	-34.58	20230221	15500	1.94	20230626	37750	-58.15	20220628	15500	1.94	20230626	1.38	N	239610	500	26 억	16048	N	N	N	N
35	20230626	150920	55	50.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	50	N	15830	30	2	0.19	88329130	5615	166.12	15800	16000	15500	20500	11060	15800	15730.92	0.30	0	-716	16173	15986	15823	15636	15473	15905	15555	27	4720	500	11060	10	1	5392115	854	53.66	0.76	12	0.10	295.00	20744.00	37750	20220628	-58.07	15500	20230626	2.13	24150	-34.45	20230221	15500	2.13	20230626	37750	-58.07	20220628	15500	2.13	20230626	1.38	N	239610	500	26 억	16048	N	N	N	N
36	20230626	140919	55	50.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	50	N	15800	0	3	0.00	83976630	5339	157.96	15800	16000	15500	20500	11060	15800	15728.91	0.30	0	-777	16173	15986	15823	15636	15473	15905	15555	27	4720	500	11060	10	1	5392115	852	53.56	0.76	12	0.10	295.00	20744.00	37750	20220628	-58.15	15500	20230626	1.94	24150	-34.58	20230221	15500	1.94	20230626	37750	-58.15	20220628	15500	1.94	20230626	1.38	N	239610	500	26 억	16048	N	N	N	N
37	20230626	130913	55	50.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	50	N	15840	40	2	0.25	82952970	5274	156.04	15800	16000	15500	20500	11060	15800	15728.66	0.30	0	-778	16173	15986	15823	15636	15473	15905	15555	27	4720	500	11060	10	1	5392115	854	53.69	0.76	12	0.10	295.00	20744.00	37750	20220628	-58.04	15500	20230626	2.19	24150	-34.41	20230221	15500	2.19	20230626	37750	-58.04	20220628	15500	2.19	20230626	1.38	N	239610	500	26 억	16048	N	N	N	N
38	20230626	120915	55	50.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	50	N	15830	30	2	0.19	74879600	4764	140.95	15800	16000	15500	20500	11060	15800	15717.80	0.30	0	-695	16173	15986	15823	15636	15473	15905	15555	27	4720	500	11060	10	1	5392115	854	53.66	0.76	12	0.09	295.00	20744.00	37750	20220628	-58.07	15500	20230626	2.13	24150	-34.45	20230221	15500	2.13	20230626	37750	-58.07	20220628	15500	2.13	20230626	1.38	N	239610	500	26 억	16048	N	N	N	N
39	20230626	110913	55	50.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	50	N	15820	20	2	0.13	55916010	3561	105.36	15800	16000	15500	20500	11060	15800	15702.33	0.30	0	-791	16173	15986	15823	15636	15473	15905	15555	27	4720	500	11060	10	1	5392115	853	53.63	0.76	12	0.07	295.00	20744.00	37750	20220628	-58.09	15500	20230626	2.06	24150	-34.49	20230221	15500	2.06	20230626	37750	-58.09	20220628	15500	2.06	20230626	1.38	N	239610	500	26 억	16048	N	N	N	N
40	20230626	100914	55	50.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	50	N	15880	80	2	0.51	42937770	2739	81.04	15800	16000	15500	20500	11060	15800	15676.44	0.30	0	-896	16173	15986	15823	15636	15473	15905	15555	27	4720	500	11060	10	1	5392115	856	53.83	0.77	12	0.05	295.00	20744.00	37750	20220628	-57.93	15500	20230626	2.45	24150	-34.24	20230221	15500	2.45	20230626	37750	-57.93	20220628	15500	2.45	20230626	1.38	N	239610	500	26 억	16048	N	N	N	N
41	20230626	090917	55	50.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	50	N	16000	200	2	1.27	12825360	821	24.29	15800	16000	15500	20500	11060	15800	15621.63	0.30	0	-379	16173	15986	15823	15636	15473	15905	15555	27	4720	500	11060	10	1	5392115	863	54.24	0.77	12	0.02	295.00	20744.00	37750	20220628	-57.62	15500	20230626	3.23	24150	-33.75	20230221	15500	3.23	20230626	37750	-57.62	20220628	15500	3.23	20230626	1.38	N	239610	500	26 억	16048	N	N	N	N
42	20230623	182023	55	50.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	50	N	15800	-20	5	-0.13	53205960	3380	17.38	16010	16010	15660	20550	11080	15820	15741.30	0.32	0	-944	16380	16100	15900	15620	15420	16000	15520	27	4735	500	11070	10	1	5392115	852	53.56	0.76	12	0.06	295.00	20744.00	39650	20220622	-60.15	15660	20230623	0.89	24150	-34.58	20230221	15660	0.89	20230623	37750	-58.15	20220628	15660	0.89	20230623	1.35	N	239610	500	26 억	16992	N	N	N	N
43	20230623	140733	55	50.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	50	N	15760	-60	5	-0.38	41426340	2632	13.53	16010	16010	15660	20550	11080	15820	15739.49	0.32	0	-750	16380	16100	15900	15620	15420	16000	15520	27	4735	500	11070	10	1	5392115	850	53.42	0.76	12	0.05	295.00	20744.00	39650	20220622	-60.25	15660	20230623	0.64	24150	-34.74	20230221	15660	0.64	20230623	37750	-58.25	20220628	15660	0.64	20230623	1.35	N	239610	500	26 억	16992	N	N	N	N
44	20230622	160657	55	50.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	50	N	15820	-380	5	-2.35	308920720	19441	129.36	16100	16180	15700	21050	11340	16200	15890.17	0.30	0	965	16706	16452	16326	16072	15946	16390	16010	27	4855	500	11340	10	1	5392115	853	53.63	0.76	12	0.36	295.00	20744.00	39650	20220622	-60.10	15700	20230622	0.76	24150	-34.49	20230221	15700	0.76	20230622	39650	-60.10	20220622	15700	0.76	20230622	1.35	N	239610	500	26 억	16024	N	N	N	N
45	20230622	150120	55	50.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	50	N	15760	-440	5	-2.72	254101740	15954	106.15	16100	16180	15720	21050	11340	16200	15927.15	0.30	0	732	16706	16452	16326	16072	15946	16390	16010	27	4855	500	11340	10	1	5392115	850	53.42	0.76	12	0.30	295.00	20744.00	39650	20220622	-60.25	15720	20230622	0.25	24150	-34.74	20230221	15720	0.25	20230622	39650	-60.25	20220622	15720	0.25	20230622	1.35	N	239610	500	26 억	16024	N	N	N	N
46	20230622	140727	55	50.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	50	N	15800	-400	5	-2.47	204386450	12799	85.16	16100	16180	15800	21050	11340	16200	15968.94	0.30	0	1216	16706	16452	16326	16072	15946	16390	16010	27	4855	500	11340	10	1	5392115	852	53.56	0.76	12	0.24	295.00	20744.00	39650	20220622	-60.15	15800	20230622	0.00	24150	-34.58	20230221	15800	0.00	20230622	39650	-60.15	20220622	15800	0.00	20230622	1.35	N	239610	500	26 억	16024	N	N	N	N
47	20230622	130218	55	50.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	50	N	15890	-310	5	-1.91	173509720	10851	72.20	16100	16180	15890	21050	11340	16200	15990.21	0.30	0	1797	16706	16452	16326	16072	15946	16390	16010	27	4855	500	11340	10	1	5392115	857	53.86	0.77	12	0.20	295.00	20744.00	39650	20220622	-59.92	15890	20230622	0.00	24150	-34.20	20230221	15890	0.00	20230622	39650	-59.92	20220622	15890	0.00	20230622	1.35	N	239610	500	26 억	16024	N	N	N	N
48	20230622	120350	55	50.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	50	N	16010	-190	5	-1.17	84676600	5277	35.11	16100	16180	15950	21050	11340	16200	16046.35	0.30	0	1405	16706	16452	16326	16072	15946	16390	16010	27	4855	500	11340	10	1	5392115	863	54.27	0.77	12	0.10	295.00	20744.00	39650	20220622	-59.62	15950	20230622	0.38	24150	-33.71	20230221	15950	0.38	20230622	39650	-59.62	20220622	15950	0.38	20230622	1.35	N	239610	500	26 억	16024	N	N	N	N
49	20230622	110331	55	50.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	50	N	16100	-100	5	-0.62	79583530	4960	33.00	16100	16180	15950	21050	11340	16200	16045.07	0.30	0	1384	16706	16452	16326	16072	15946	16390	16010	27	4855	500	11340	10	1	5392115	868	54.58	0.78	12	0.09	295.00	20744.00	39650	20220622	-59.39	15950	20230622	0.94	24150	-33.33	20230221	15950	0.94	20230622	39650	-59.39	20220622	15950	0.94	20230622	1.35	N	239610	500	26 억	16024	N	N	N	N
50	20230622	100548	55	50.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	50	N	16150	-50	5	-0.31	67884950	4234	28.17	16100	16180	15950	21050	11340	16200	16033.29	0.30	0	1305	16706	16452	16326	16072	15946	16390	16010	27	4855	500	11340	10	1	5392115	871	54.75	0.78	12	0.08	295.00	20744.00	39650	20220622	-59.27	15950	20230622	1.25	24150	-33.13	20230221	15950	1.25	20230622	39650	-59.27	20220622	15950	1.25	20230622	1.35	N	239610	500	26 억	16024	N	N	N	N
51	20230622	090557	55	50.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	50	N	16020	-180	5	-1.11	17417620	1087	7.23	16100	16180	16000	21050	11340	16200	16023.57	0.30	0	-13	16706	16452	16326	16072	15946	16390	16010	27	4855	500	11340	10	1	5392115	864	54.31	0.77	12	0.02	295.00	20744.00	39650	20220622	-59.60	16000	20230622	0.12	24150	-33.66	20230221	16000	0.12	20230622	39650	-59.60	20220622	16000	0.12	20230622	1.35	N	239610	500	26 억	16024	N	N	N	N
52	20230621	160515	55	50.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	50	N	16200	-380	5	-2.29	245837140	15017	215.89	16510	16580	16200	21550	11610	16580	16370.70	0.35	0	-2743	17100	16840	16700	16440	16300	16770	16370	27	4970	500	11600	10	1	5392115	874	54.92	0.78	12	0.28	295.00	20744.00	39650	20220622	-59.14	16200	20230621	0.00	24150	-32.92	20230221	16200	0.00	20230621	39650	-59.14	20220622	16200	0.00	20230621	1.37	N	239610	500	26 억	18751	N	N	N	N
53	20230621	150117	55	50.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	50	N	16300	-280	5	-1.69	232826290	14216	204.37	16510	16580	16200	21550	11610	16580	16377.76	0.35	0	-2160	17100	16840	16700	16440	16300	16770	16370	27	4970	500	11600	10	1	5392115	879	55.25	0.79	12	0.26	295.00	20744.00	39650	20220622	-58.89	16200	20230621	0.62	24150	-32.51	20230221	16200	0.62	20230621	39650	-58.89	20220622	16200	0.62	20230621	1.37	N	239610	500	26 억	18751	N	N	N	N
54	20230621	140836	55	50.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	50	N	16410	-170	5	-1.03	201590210	12295	176.75	16510	16580	16250	21550	11610	16580	16396.11	0.35	0	-2099	17100	16840	16700	16440	16300	16770	16370	27	4970	500	11600	10	1	5392115	885	55.63	0.79	12	0.23	295.00	20744.00	39650	20220622	-58.61	16250	20230621	0.98	24150	-32.05	20230221	16250	0.98	20230621	39650	-58.61	20220622	16250	0.98	20230621	1.37	N	239610	500	26 억	18751	N	N	N	N
55	20230621	130431	55	50.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	50	N	16440	-140	5	-0.84	199063140	12141	174.54	16510	16580	16250	21550	11610	16580	16395.94	0.35	0	-2025	17100	16840	16700	16440	16300	16770	16370	27	4970	500	11600	10	1	5392115	886	55.73	0.79	12	0.23	295.00	20744.00	39650	20220622	-58.54	16250	20230621	1.17	24150	-31.93	20230221	16250	1.17	20230621	39650	-58.54	20220622	16250	1.17	20230621	1.37	N	239610	500	26 억	18751	N	N	N	N
56	20230621	120448	55	50.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	50	N	16430	-150	5	-0.90	197767520	12062	173.40	16510	16580	16250	21550	11610	16580	16395.91	0.35	0	-1983	17100	16840	16700	16440	16300	16770	16370	27	4970	500	11600	10	1	5392115	886	55.69	0.79	12	0.22	295.00	20744.00	39650	20220622	-58.56	16250	20230621	1.11	24150	-31.97	20230221	16250	1.11	20230621	39650	-58.56	20220622	16250	1.11	20230621	1.37	N	239610	500	26 억	18751	N	N	N	N
57	20230621	110342	55	50.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	50	N	16520	-60	5	-0.36	190848870	11638	167.31	16510	16580	16250	21550	11610	16580	16398.77	0.35	0	-1937	17100	16840	16700	16440	16300	16770	16370	27	4970	500	11600	10	1	5392115	891	56.00	0.80	12	0.22	295.00	20744.00	39650	20220622	-58.34	16250	20230621	1.66	24150	-31.59	20230221	16250	1.66	20230621	39650	-58.34	20220622	16250	1.66	20230621	1.37	N	239610	500	26 억	18751	N	N	N	N
58	20230621	100723	55	50.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	50	N	16410	-170	5	-1.03	99153970	6038	86.80	16510	16580	16350	21550	11610	16580	16421.66	0.35	0	-604	17100	16840	16700	16440	16300	16770	16370	27	4970	500	11600	10	1	5392115	885	55.63	0.79	12	0.11	295.00	20744.00	39650	20220622	-58.61	16350	20230621	0.37	24150	-32.05	20230221	16350	0.37	20230621	39650	-58.61	20220622	16350	0.37	20230621	1.37	N	239610	500	26 억	18751	N	N	N	N
59	20230621	090901	55	50.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	50	N	16560	-20	5	-0.12	17310130	1054	15.15	16510	16580	16390	21550	11610	16580	16423.27	0.35	0	5	17100	16840	16700	16440	16300	16770	16370	27	4970	500	11600	10	1	5392115	893	56.14	0.80	12	0.02	295.00	20744.00	39650	20220622	-58.23	16390	20230621	1.04	24150	-31.43	20230221	16390	1.04	20230621	39650	-58.23	20220622	16390	1.04	20230621	1.37	N	239610	500	26 억	18751	N	N	N	N
60	20230620	161003	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	16580	-170	5	-1.01	115758800	6956	62.65	16960	16960	16560	21750	11730	16750	16641.64	0.36	0	-908	17750	17250	17000	16500	16250	17125	16375	27	5010	500	11720	10	1	5392115	894	56.20	0.80	12	0.13	295.00	20744.00	39650	20220622	-58.18	16400	20221107	1.10	24150	-31.35	20230221	16560	0.12	20230620	39650	-58.18	20220622	16400	1.10	20221107	1.37	N	239610	500	26 억	19656	N	N	N	N
61	20230620	150927	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	16570	-180	5	-1.07	110803410	6657	59.96	16960	16960	16570	21750	11730	16750	16644.65	0.36	0	-869	17750	17250	17000	16500	16250	17125	16375	27	5010	500	11720	10	1	5392115	893	56.17	0.80	12	0.12	295.00	20744.00	39650	20220622	-58.21	16400	20221107	1.04	24150	-31.39	20230221	16570	0.00	20230620	39650	-58.21	20220622	16400	1.04	20221107	1.37	N	239610	500	26 억	19656	N	N	N	N
62	20230620	140409	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	16650	-100	5	-0.60	104220130	6260	56.38	16960	16960	16570	21750	11730	16750	16648.58	0.36	0	-861	17750	17250	17000	16500	16250	17125	16375	27	5010	500	11720	10	1	5392115	898	56.44	0.80	12	0.12	295.00	20744.00	39650	20220622	-58.01	16400	20221107	1.52	24150	-31.06	20230221	16570	0.48	20230620	39650	-58.01	20220622	16400	1.52	20221107	1.37	N	239610	500	26 억	19656	N	N	N	N
63	20230620	130106	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	16630	-120	5	-0.72	80758680	4847	43.65	16960	16960	16600	21750	11730	16750	16661.58	0.36	0	-1007	17750	17250	17000	16500	16250	17125	16375	27	5010	500	11720	10	1	5392115	897	56.37	0.80	12	0.09	295.00	20744.00	39650	20220622	-58.06	16400	20221107	1.40	24150	-31.14	20230221	16600	0.18	20230620	39650	-58.06	20220622	16400	1.40	20221107	1.37	N	239610	500	26 억	19656	N	N	N	N
64	20230620	120922	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	16620	-130	5	-0.78	68166430	4089	36.83	16960	16960	16610	21750	11730	16750	16670.68	0.36	0	-963	17750	17250	17000	16500	16250	17125	16375	27	5010	500	11720	10	1	5392115	896	56.34	0.80	12	0.08	295.00	20744.00	39650	20220622	-58.08	16400	20221107	1.34	24150	-31.18	20230221	16610	0.06	20230620	39650	-58.08	20220622	16400	1.34	20221107	1.37	N	239610	500	26 억	19656	N	N	N	N
65	20230620	110227	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	16650	-100	5	-0.60	52892790	3170	28.55	16960	16960	16620	21750	11730	16750	16685.42	0.36	0	-963	17750	17250	17000	16500	16250	17125	16375	27	5010	500	11720	10	1	5392115	898	56.44	0.80	12	0.06	295.00	20744.00	39650	20220622	-58.01	16400	20221107	1.52	24150	-31.06	20230221	16620	0.18	20230620	39650	-58.01	20220622	16400	1.52	20221107	1.37	N	239610	500	26 억	19656	N	N	N	N
66	20230620	100723	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	16660	-90	5	-0.54	37993760	2275	20.49	16960	16960	16620	21750	11730	16750	16700.55	0.36	0	-848	17750	17250	17000	16500	16250	17125	16375	27	5010	500	11720	10	1	5392115	898	56.47	0.80	12	0.04	295.00	20744.00	39650	20220622	-57.98	16400	20221107	1.59	24150	-31.01	20230221	16620	0.24	20230620	39650	-57.98	20220622	16400	1.59	20221107	1.37	N	239610	500	26 억	19656	N	N	N	N
67	20230620	090305	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	16830	80	2	0.48	269800	16	0.14	16960	16960	16830	21750	11730	16750	16862.50	0.36	0	-15	17750	17250	17000	16500	16250	17125	16375	27	5010	500	11720	10	1	5392115	907	57.05	0.81	12	0.00	295.00	20744.00	39650	20220622	-57.55	16400	20221107	2.62	24150	-30.31	20230221	16750	0.48	20230619	39650	-57.55	20220622	16400	2.62	20221107	1.37	N	239610	500	26 억	19656	N	N	N	N
68	20230619	160215	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	16750	-400	5	-2.33	187590660	11102	166.02	17500	17500	16750	22250	12010	17150	16897.85	0.39	0	-1217	17476	17312	17186	17022	16896	17250	16960	27	5120	500	12000	10	1	5392115	903	56.78	0.81	12	0.21	295.00	20744.00	39650	20220622	-57.76	16400	20221107	2.13	24150	-30.64	20230221	16750	0.00	20230619	39650	-57.76	20220622	16400	2.13	20221107	1.38	N	239610	500	26 억	20873	N	N	N	N
69	20230619	151001	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	16770	-380	5	-2.22	165944700	9810	146.70	17500	17500	16760	22250	12010	17150	16915.87	0.39	0	-1214	17476	17312	17186	17022	16896	17250	16960	27	5120	500	12000	10	1	5392115	904	56.85	0.81	12	0.18	295.00	20744.00	39650	20220622	-57.70	16400	20221107	2.26	24150	-30.56	20230221	16760	0.06	20230619	39650	-57.70	20220622	16400	2.26	20221107	1.38	N	239610	500	26 억	20873	N	N	N	N
70	20230619	140931	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	16780	-370	5	-2.16	147627480	8719	130.39	17500	17500	16770	22250	12010	17150	16931.70	0.39	0	-1106	17476	17312	17186	17022	16896	17250	16960	27	5120	500	12000	10	1	5392115	905	56.88	0.81	12	0.16	295.00	20744.00	39650	20220622	-57.68	16400	20221107	2.32	24150	-30.52	20230221	16770	0.06	20230619	39650	-57.68	20220622	16400	2.32	20221107	1.38	N	239610	500	26 억	20873	N	N	N	N
71	20230619	130224	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	16860	-290	5	-1.69	122232500	7208	107.79	17500	17500	16850	22250	12010	17150	16957.89	0.39	0	-798	17476	17312	17186	17022	16896	17250	16960	27	5120	500	12000	10	1	5392115	909	57.15	0.81	12	0.13	295.00	20744.00	39650	20220622	-57.48	16400	20221107	2.80	24150	-30.19	20230221	16850	0.06	20230619	39650	-57.48	20220622	16400	2.80	20221107	1.38	N	239610	500	26 억	20873	N	N	N	N
72	20230619	120627	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	16910	-240	5	-1.40	102665560	6049	90.46	17500	17500	16880	22250	12010	17150	16972.32	0.39	0	-718	17476	17312	17186	17022	16896	17250	16960	27	5120	500	12000	10	1	5392115	912	57.32	0.82	12	0.11	295.00	20744.00	39650	20220622	-57.35	16400	20221107	3.11	24150	-29.98	20230221	16880	0.18	20230619	39650	-57.35	20220622	16400	3.11	20221107	1.38	N	239610	500	26 억	20873	N	N	N	N
73	20230619	110932	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	16930	-220	5	-1.28	80278130	4725	70.66	17500	17500	16920	22250	12010	17150	16990.08	0.39	0	-525	17476	17312	17186	17022	16896	17250	16960	27	5120	500	12000	10	1	5392115	913	57.39	0.82	12	0.09	295.00	20744.00	39650	20220622	-57.30	16400	20221107	3.23	24150	-29.90	20230221	16920	0.06	20230619	39650	-57.30	20220622	16400	3.23	20221107	1.38	N	239610	500	26 억	20873	N	N	N	N
74	20230619	100715	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	16960	-190	5	-1.11	46935650	2759	41.26	17500	17500	16960	22250	12010	17150	17011.83	0.39	0	-487	17476	17312	17186	17022	16896	17250	16960	27	5120	500	12000	10	1	5392115	915	57.49	0.82	12	0.05	295.00	20744.00	39650	20220622	-57.23	16400	20221107	3.41	24150	-29.77	20230221	16960	0.00	20230619	39650	-57.23	20220622	16400	3.41	20221107	1.38	N	239610	500	26 억	20873	N	N	N	N
75	20230619	090845	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	17020	-130	5	-0.76	8699520	511	7.64	17500	17500	16960	22250	12010	17150	17024.50	0.39	0	-3	17476	17312	17186	17022	16896	17250	16960	27	5120	500	12000	10	1	5392115	918	57.69	0.82	12	0.01	295.00	20744.00	39650	20220622	-57.07	16400	20221107	3.78	24150	-29.52	20230221	16960	0.35	20230619	39650	-57.07	20220622	16400	3.78	20221107	1.38	N	239610	500	26 억	20873	N	N	N	N
76	20230616	160638	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	17150	-20	5	-0.12	114865690	6687	55.23	17180	17350	17060	22300	12020	17170	17177.51	0.37	0	954	18343	17756	17403	16816	16463	17580	16640	27	5140	500	12010	10	1	5392115	925	58.14	0.83	12	0.12	295.00	20744.00	39650	20220622	-56.75	16400	20221107	4.57	24150	-28.99	20230221	17040	0.65	20230614	39650	-56.75	20220622	16400	4.57	20221107	1.38	N	239610	500	26 억	19899	N	N	N	N
77	20230616	150739	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	17150	-20	5	-0.12	113031280	6580	54.35	17180	17350	17060	22300	12020	17170	17178.01	0.37	0	968	18343	17756	17403	16816	16463	17580	16640	27	5140	500	12010	10	1	5392115	925	58.14	0.83	12	0.12	295.00	20744.00	39650	20220622	-56.75	16400	20221107	4.57	24150	-28.99	20230221	17040	0.65	20230614	39650	-56.75	20220622	16400	4.57	20221107	1.38	N	239610	500	26 억	19899	N	N	N	N
78	20230616	140653	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	17200	30	2	0.17	87602540	5095	42.08	17180	17350	17060	22300	12020	17170	17193.83	0.37	0	675	18343	17756	17403	16816	16463	17580	16640	27	5140	500	12010	10	1	5392115	927	58.31	0.83	12	0.09	295.00	20744.00	39650	20220622	-56.62	16400	20221107	4.88	24150	-28.78	20230221	17040	0.94	20230614	39650	-56.62	20220622	16400	4.88	20221107	1.38	N	239610	500	26 억	19899	N	N	N	N
79	20230616	130740	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	17200	30	2	0.17	85816980	4991	41.22	17180	17350	17060	22300	12020	17170	17194.35	0.37	0	683	18343	17756	17403	16816	16463	17580	16640	27	5140	500	12010	10	1	5392115	927	58.31	0.83	12	0.09	295.00	20744.00	39650	20220622	-56.62	16400	20221107	4.88	24150	-28.78	20230221	17040	0.94	20230614	39650	-56.62	20220622	16400	4.88	20221107	1.38	N	239610	500	26 억	19899	N	N	N	N
80	20230616	120500	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	17200	30	2	0.17	84407300	4909	40.55	17180	17350	17060	22300	12020	17170	17194.40	0.37	0	674	18343	17756	17403	16816	16463	17580	16640	27	5140	500	12010	10	1	5392115	927	58.31	0.83	12	0.09	295.00	20744.00	39650	20220622	-56.62	16400	20221107	4.88	24150	-28.78	20230221	17040	0.94	20230614	39650	-56.62	20220622	16400	4.88	20221107	1.38	N	239610	500	26 억	19899	N	N	N	N
81	20230616	110125	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	17140	-30	5	-0.17	78259600	4551	37.59	17180	17350	17060	22300	12020	17170	17196.13	0.37	0	657	18343	17756	17403	16816	16463	17580	16640	27	5140	500	12010	10	1	5392115	924	58.10	0.83	12	0.08	295.00	20744.00	39650	20220622	-56.77	16400	20221107	4.51	24150	-29.03	20230221	17040	0.59	20230614	39650	-56.77	20220622	16400	4.51	20221107	1.38	N	239610	500	26 억	19899	N	N	N	N
82	20230616	100423	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	17210	40	2	0.23	49319890	2862	23.64	17180	17350	17170	22300	12020	17170	17232.67	0.37	0	205	18343	17756	17403	16816	16463	17580	16640	27	5140	500	12010	10	1	5392115	928	58.34	0.83	12	0.05	295.00	20744.00	39650	20220622	-56.60	16400	20221107	4.94	24150	-28.74	20230221	17040	1.00	20230614	39650	-56.60	20220622	16400	4.94	20221107	1.38	N	239610	500	26 억	19899	N	N	N	N
83	20230616	090958	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	17260	90	2	0.52	10520310	610	5.04	17180	17260	17180	22300	12020	17170	17246.41	0.37	0	165	18343	17756	17403	16816	16463	17580	16640	27	5140	500	12010	10	1	5392115	931	58.51	0.83	12	0.01	295.00	20744.00	39650	20220622	-56.47	16400	20221107	5.24	24150	-28.53	20230221	17040	1.29	20230614	39650	-56.47	20220622	16400	5.24	20221107	1.38	N	239610	500	26 억	19899	N	N	N	N
84	20230615	151020	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	17110	-440	5	-2.51	200410350	11606	252.80	17550	17990	17050	22800	12290	17550	17267.82	0.37	0	-51	18490	18020	17530	17060	16570	17775	16815	27	5255	500	12280	10	1	5392115	923	58.00	0.82	12	0.22	295.00	20744.00	39650	20220622	-56.85	16400	20221107	4.33	24150	-29.15	20230221	17040	0.41	20230614	39650	-56.85	20220622	16400	4.33	20221107	1.40	N	239610	500	26 억	19966	N	N	N	N
85	20230615	140314	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	17120	-430	5	-2.45	164732340	9519	207.34	17550	17990	17110	22800	12290	17550	17305.64	0.37	0	273	18490	18020	17530	17060	16570	17775	16815	27	5255	500	12280	10	1	5392115	923	58.03	0.83	12	0.18	295.00	20744.00	39650	20220622	-56.82	16400	20221107	4.39	24150	-29.11	20230221	17040	0.47	20230614	39650	-56.82	20220622	16400	4.39	20221107	1.40	N	239610	500	26 억	19966	N	N	N	N
86	20230615	130521	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	17280	-270	5	-1.54	115613340	6655	144.96	17550	17990	17150	22800	12290	17550	17372.40	0.37	0	164	18490	18020	17530	17060	16570	17775	16815	27	5255	500	12280	10	1	5392115	932	58.58	0.83	12	0.12	295.00	20744.00	39650	20220622	-56.42	16400	20221107	5.37	24150	-28.45	20230221	17040	1.41	20230614	39650	-56.42	20220622	16400	5.37	20221107	1.40	N	239610	500	26 억	19966	N	N	N	N
87	20230615	120320	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	17270	-280	5	-1.60	94274770	5414	117.93	17550	17990	17210	22800	12290	17550	17413.15	0.37	0	-13	18490	18020	17530	17060	16570	17775	16815	27	5255	500	12280	10	1	5392115	931	58.54	0.83	12	0.10	295.00	20744.00	39650	20220622	-56.44	16400	20221107	5.30	24150	-28.49	20230221	17040	1.35	20230614	39650	-56.44	20220622	16400	5.30	20221107	1.40	N	239610	500	26 억	19966	N	N	N	N
88	20230615	110436	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	17330	-220	5	-1.25	53350590	3043	66.28	17550	17990	17320	22800	12290	17550	17532.23	0.37	0	183	18490	18020	17530	17060	16570	17775	16815	27	5255	500	12280	10	1	5392115	934	58.75	0.84	12	0.06	295.00	20744.00	39650	20220622	-56.29	16400	20221107	5.67	24150	-28.24	20230221	17040	1.70	20230614	39650	-56.29	20220622	16400	5.67	20221107	1.40	N	239610	500	26 억	19966	N	N	N	N
89	20230611	184926	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	18050	150	2	0.84	70528400	3920	157.49	17900	18100	17890	23250	12530	17900	17991.22	0.37	-672	-672	18546	18222	17866	17542	17186	18385	17705	27	5360	500	12530	10	1	5392115	973	61.19	0.87	12	0.07	295.00	20744.00	39650	20220622	-54.48	16400	20221107	10.06	24150	-25.26	20230221	17150	5.25	20230104	39650	-54.48	20220622	16400	10.06	20221107	1.45	N	239610	500	26 억	19766	N	N	N	N

40 KiB Raw Blame History

40 KiB

Raw Blame History