KissMeData/073560/price/prices-20230601.csv at 891ff3b3b6bb787faa3e4b341b30d1a75d9aeffd

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	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	160602	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	1950	4	2	0.21	576633606	297050	29.82	1955	1961	1900	2525	1363	1946	1941.20	2.77	0	15009	2127	2036	1949	1858	1771	1993	1815	346	581	500	1200	1	1	69237643	1350	5.40	0.53	12	0.43	361.00	3660.00	2230	20220811	-12.56	1560	20221013	25.00	2125	-8.24	20230616	1645	18.54	20230103	2230	-12.56	20220811	1560	25.00	20221013	5.10	N	073560	500	346 억	1920890	N	N	0	N	N
3	20230630	150605	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	1951	5	2	0.26	541790395	279176	28.03	1955	1961	1900	2525	1363	1946	1940.68	2.77	0	17878	2127	2036	1949	1858	1771	1993	1815	346	581	500	1200	1	1	69237643	1351	5.40	0.53	12	0.40	361.00	3660.00	2230	20220811	-12.51	1560	20221013	25.06	2125	-8.19	20230616	1645	18.60	20230103	2230	-12.51	20220811	1560	25.06	20221013	5.10	N	073560	500	346 억	1920890	N	N	0	N	N
4	20230630	140603	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	1943	-3	5	-0.15	375055506	193565	19.43	1955	1961	1900	2525	1363	1946	1937.62	2.77	0	24945	2127	2036	1949	1858	1771	1993	1815	346	581	500	1200	1	1	69237643	1345	5.38	0.53	12	0.28	361.00	3660.00	2230	20220811	-12.87	1560	20221013	24.55	2125	-8.56	20230616	1645	18.12	20230103	2230	-12.87	20220811	1560	24.55	20221013	5.10	N	073560	500	346 억	1920890	N	N	0	N	N
5	20230630	130605	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	1952	6	2	0.31	324085599	167337	16.80	1955	1961	1900	2525	1363	1946	1936.72	2.77	0	30690	2127	2036	1949	1858	1771	1993	1815	346	581	500	1200	1	1	69237643	1352	5.41	0.53	12	0.24	361.00	3660.00	2230	20220811	-12.47	1560	20221013	25.13	2125	-8.14	20230616	1645	18.66	20230103	2230	-12.47	20220811	1560	25.13	20221013	5.10	N	073560	500	346 억	1920890	N	N	0	N	N
6	20230630	120601	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	1953	7	2	0.36	312447254	161369	16.20	1955	1961	1900	2525	1363	1946	1936.23	2.77	0	31954	2127	2036	1949	1858	1771	1993	1815	346	581	500	1200	1	1	69237643	1352	5.41	0.53	12	0.23	361.00	3660.00	2230	20220811	-12.42	1560	20221013	25.19	2125	-8.09	20230616	1645	18.72	20230103	2230	-12.42	20220811	1560	25.19	20221013	5.10	N	073560	500	346 억	1920890	N	N	0	N	N
7	20230630	110603	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	1953	7	2	0.36	244081683	126317	12.68	1955	1961	1900	2525	1363	1946	1932.29	2.77	0	29100	2127	2036	1949	1858	1771	1993	1815	346	581	500	1200	1	1	69237643	1352	5.41	0.53	12	0.18	361.00	3660.00	2230	20220811	-12.42	1560	20221013	25.19	2125	-8.09	20230616	1645	18.72	20230103	2230	-12.42	20220811	1560	25.19	20221013	5.10	N	073560	500	346 억	1920890	N	N	0	N	N
8	20230630	100603	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	1949	3	2	0.15	161216776	83808	8.41	1955	1961	1900	2525	1363	1946	1923.64	2.77	0	9713	2127	2036	1949	1858	1771	1993	1815	346	581	500	1200	1	1	69237643	1349	5.40	0.53	12	0.12	361.00	3660.00	2230	20220811	-12.60	1560	20221013	24.94	2125	-8.28	20230616	1645	18.48	20230103	2230	-12.60	20220811	1560	24.94	20221013	5.10	N	073560	500	346 억	1920890	N	N	0	N	N
9	20230630	090605	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	1946	0	3	0.00	11274938	5791	0.58	1955	1961	1939	2525	1363	1946	1946.98	2.77	0	-3362	2127	2036	1949	1858	1771	1993	1815	346	581	500	1200	1	1	69237643	1347	5.39	0.53	12	0.01	361.00	3660.00	2230	20220811	-12.74	1560	20221013	24.74	2125	-8.42	20230616	1645	18.30	20230103	2230	-12.74	20220811	1560	24.74	20221013	5.10	N	073560	500	346 억	1920890	N	N	0	N	N
10	20230629	160603	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	1946	-84	5	-4.14	1938356558	984908	187.99	2030	2040	1862	2635	1425	2030	1968.06	2.83	0	-39574	2076	2052	2026	2002	1976	2065	2015	346	605	500	1250	1	1	69237643	1347	5.39	0.53	12	1.42	361.00	3660.00	2230	20220811	-12.74	1560	20221013	24.74	2125	-8.42	20230616	1645	18.30	20230103	2230	-12.74	20220811	1560	24.74	20221013	5.21	N	073560	500	346 억	1959057	N	N	0	N	N
11	20230629	150600	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	1947	-83	5	-4.09	1874717625	952222	181.75	2030	2040	1862	2635	1425	2030	1968.78	2.83	0	-38072	2076	2052	2026	2002	1976	2065	2015	346	605	500	1250	1	1	69237643	1348	5.39	0.53	12	1.38	361.00	3660.00	2230	20220811	-12.69	1560	20221013	24.81	2125	-8.38	20230616	1645	18.36	20230103	2230	-12.69	20220811	1560	24.81	20221013	5.21	N	073560	500	346 억	1959057	N	N	0	N	N
12	20230629	140559	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	1948	-82	5	-4.04	1763097619	894881	170.81	2030	2040	1862	2635	1425	2030	1970.20	2.83	0	-29474	2076	2052	2026	2002	1976	2065	2015	346	605	500	1250	1	1	69237643	1349	5.40	0.53	12	1.29	361.00	3660.00	2230	20220811	-12.65	1560	20221013	24.87	2125	-8.33	20230616	1645	18.42	20230103	2230	-12.65	20220811	1560	24.87	20221013	5.21	N	073560	500	346 억	1959057	N	N	0	N	N
13	20230629	130600	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	1958	-72	5	-3.55	1648395097	836123	159.59	2030	2040	1862	2635	1425	2030	1971.47	2.83	0	-23275	2076	2052	2026	2002	1976	2065	2015	346	605	500	1250	1	1	69237643	1356	5.42	0.53	12	1.21	361.00	3660.00	2230	20220811	-12.20	1560	20221013	25.51	2125	-7.86	20230616	1645	19.03	20230103	2230	-12.20	20220811	1560	25.51	20221013	5.21	N	073560	500	346 억	1959057	N	N	0	N	N
14	20230629	120601	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	1959	-71	5	-3.50	1503944643	762318	145.51	2030	2040	1862	2635	1425	2030	1972.86	2.83	0	-22918	2076	2052	2026	2002	1976	2065	2015	346	605	500	1250	1	1	69237643	1356	5.43	0.54	12	1.10	361.00	3660.00	2230	20220811	-12.15	1560	20221013	25.58	2125	-7.81	20230616	1645	19.09	20230103	2230	-12.15	20220811	1560	25.58	20221013	5.21	N	073560	500	346 억	1959057	N	N	0	N	N
15	20230629	110602	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	1989	-41	5	-2.02	493913202	246502	47.05	2030	2040	1988	2635	1425	2030	2003.69	2.83	0	-75983	2076	2052	2026	2002	1976	2065	2015	346	605	500	1250	1	1	69237643	1377	5.51	0.54	12	0.36	361.00	3660.00	2230	20220811	-10.81	1560	20221013	27.50	2125	-6.40	20230616	1645	20.91	20230103	2230	-10.81	20220811	1560	27.50	20221013	5.21	N	073560	500	346 억	1959057	N	N	0	N	N
16	20230629	100602	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2025	-5	5	-0.25	99153230	49155	9.38	2030	2040	2005	2635	1425	2030	2017.15	2.83	0	-6629	2076	2052	2026	2002	1976	2065	2015	346	605	500	1250	5	1	69237643	1402	5.61	0.55	12	0.07	361.00	3660.00	2230	20220811	-9.19	1560	20221013	29.81	2125	-4.71	20230616	1645	23.10	20230103	2230	-9.19	20220811	1560	29.81	20221013	5.21	N	073560	500	346 억	1959057	N	N	0	N	N
17	20230629	090550	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2020	-10	5	-0.49	27030475	13425	2.56	2030	2035	2005	2635	1425	2030	2013.44	2.83	0	1652	2076	2052	2026	2002	1976	2065	2015	346	605	500	1250	5	1	69237643	1399	5.60	0.55	12	0.02	361.00	3660.00	2230	20220811	-9.42	1560	20221013	29.49	2125	-4.94	20230616	1645	22.80	20230103	2230	-9.42	20220811	1560	29.49	20221013	5.21	N	073560	500	346 억	1959057	N	N	0	N	N
18	20230628	160554	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2030	20	2	1.00	1056227635	521395	150.39	2015	2050	2000	2610	1410	2010	2025.77	2.70	0	91089	2042	2026	2009	1993	1976	2017	1984	346	600	500	1240	5	1	69237643	1406	5.62	0.55	12	0.75	361.00	3660.00	2230	20220811	-8.97	1560	20221013	30.13	2125	-4.47	20230616	1645	23.40	20230103	2230	-8.97	20220811	1560	30.13	20221013	5.16	N	073560	500	346 억	1867967	N	N	0	N	N
19	20230628	150559	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2035	25	2	1.24	994149790	490810	141.57	2015	2050	2000	2610	1410	2010	2025.53	2.70	0	91544	2042	2026	2009	1993	1976	2017	1984	346	600	500	1240	5	1	69237643	1409	5.64	0.56	12	0.71	361.00	3660.00	2230	20220811	-8.74	1560	20221013	30.45	2125	-4.24	20230616	1645	23.71	20230103	2230	-8.74	20220811	1560	30.45	20221013	5.16	N	073560	500	346 억	1867967	N	N	0	N	N
20	20230628	140556	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2040	30	2	1.49	910738220	449852	129.75	2015	2050	2000	2610	1410	2010	2024.53	2.70	0	86083	2042	2026	2009	1993	1976	2017	1984	346	600	500	1240	5	1	69237643	1412	5.65	0.56	12	0.65	361.00	3660.00	2230	20220811	-8.52	1560	20221013	30.77	2125	-4.00	20230616	1645	24.01	20230103	2230	-8.52	20220811	1560	30.77	20221013	5.16	N	073560	500	346 억	1867967	N	N	0	N	N
21	20230628	130557	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2050	40	2	1.99	826693355	408662	117.87	2015	2050	2000	2610	1410	2010	2022.93	2.70	0	82533	2042	2026	2009	1993	1976	2017	1984	346	600	500	1240	5	1	69237643	1419	5.68	0.56	12	0.59	361.00	3660.00	2230	20220811	-8.07	1560	20221013	31.41	2125	-3.53	20230616	1645	24.62	20230103	2230	-8.07	20220811	1560	31.41	20221013	5.16	N	073560	500	346 억	1867967	N	N	0	N	N
22	20230628	120545	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2030	20	2	1.00	705842935	349451	100.79	2015	2045	2000	2610	1410	2010	2019.86	2.70	0	66276	2042	2026	2009	1993	1976	2017	1984	346	600	500	1240	5	1	69237643	1406	5.62	0.55	12	0.50	361.00	3660.00	2230	20220811	-8.97	1560	20221013	30.13	2125	-4.47	20230616	1645	23.40	20230103	2230	-8.97	20220811	1560	30.13	20221013	5.16	N	073560	500	346 억	1867967	N	N	0	N	N
23	20230628	110601	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2035	25	2	1.24	609498840	301885	87.07	2015	2045	2000	2610	1410	2010	2018.98	2.70	0	63269	2042	2026	2009	1993	1976	2017	1984	346	600	500	1240	5	1	69237643	1409	5.64	0.56	12	0.44	361.00	3660.00	2230	20220811	-8.74	1560	20221013	30.45	2125	-4.24	20230616	1645	23.71	20230103	2230	-8.74	20220811	1560	30.45	20221013	5.16	N	073560	500	346 억	1867967	N	N	0	N	N
24	20230628	100601	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2015	5	2	0.25	355115680	176143	50.81	2015	2030	2000	2610	1410	2010	2016.06	2.70	0	38153	2042	2026	2009	1993	1976	2017	1984	346	600	500	1240	5	1	69237643	1395	5.58	0.55	12	0.25	361.00	3660.00	2230	20220811	-9.64	1560	20221013	29.17	2125	-5.18	20230616	1645	22.49	20230103	2230	-9.64	20220811	1560	29.17	20221013	5.16	N	073560	500	346 억	1867967	N	N	0	N	N
25	20230628	090558	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2020	10	2	0.50	8446175	4186	1.21	2015	2020	2015	2610	1410	2010	2017.72	2.70	0	-872	2042	2026	2009	1993	1976	2017	1984	346	600	500	1240	5	1	69237643	1399	5.60	0.55	12	0.01	361.00	3660.00	2230	20220811	-9.42	1560	20221013	29.49	2125	-4.94	20230616	1645	22.80	20230103	2230	-9.42	20220811	1560	29.49	20221013	5.16	N	073560	500	346 억	1867967	N	N	0	N	N
26	20230627	160558	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2010	-10	5	-0.50	690984432	344931	108.72	2015	2025	1992	2625	1415	2020	2003.25	2.74	0	-28436	2073	2046	2013	1986	1953	2060	2000	346	605	500	1250	5	1	69237643	1392	5.57	0.55	12	0.50	361.00	3660.00	2230	20220811	-9.87	1560	20221013	28.85	2125	-5.41	20230616	1645	22.19	20230103	2230	-9.87	20220811	1560	28.85	20221013	5.30	N	073560	500	346 억	1894410	N	N	0	N	N
27	20230627	150601	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	1999	-21	5	-1.04	635520095	317243	99.99	2015	2025	1992	2625	1415	2020	2003.26	2.74	0	-29112	2073	2046	2013	1986	1953	2060	2000	346	605	500	1250	1	1	69237643	1384	5.54	0.55	12	0.46	361.00	3660.00	2230	20220811	-10.36	1560	20221013	28.14	2125	-5.93	20230616	1645	21.52	20230103	2230	-10.36	20220811	1560	28.14	20221013	5.30	N	073560	500	346 억	1894410	N	N	0	N	N
28	20230627	140609	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2010	-10	5	-0.50	594410628	296693	93.52	2015	2025	1992	2625	1415	2020	2003.45	2.74	0	-30206	2073	2046	2013	1986	1953	2060	2000	346	605	500	1250	5	1	69237643	1392	5.57	0.55	12	0.43	361.00	3660.00	2230	20220811	-9.87	1560	20221013	28.85	2125	-5.41	20230616	1645	22.19	20230103	2230	-9.87	20220811	1560	28.85	20221013	5.30	N	073560	500	346 억	1894410	N	N	0	N	N
29	20230627	130606	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2015	-5	5	-0.25	468652713	233873	73.72	2015	2025	1992	2625	1415	2020	2003.88	2.74	0	-29572	2073	2046	2013	1986	1953	2060	2000	346	605	500	1250	5	1	69237643	1395	5.58	0.55	12	0.34	361.00	3660.00	2230	20220811	-9.64	1560	20221013	29.17	2125	-5.18	20230616	1645	22.49	20230103	2230	-9.64	20220811	1560	29.17	20221013	5.30	N	073560	500	346 억	1894410	N	N	0	N	N
30	20230627	120608	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2005	-15	5	-0.74	341092348	170212	53.65	2015	2025	1992	2625	1415	2020	2003.93	2.74	0	-20058	2073	2046	2013	1986	1953	2060	2000	346	605	500	1250	5	1	69237643	1388	5.55	0.55	12	0.25	361.00	3660.00	2230	20220811	-10.09	1560	20221013	28.53	2125	-5.65	20230616	1645	21.88	20230103	2230	-10.09	20220811	1560	28.53	20221013	5.30	N	073560	500	346 억	1894410	N	N	0	N	N
31	20230627	110612	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2005	-15	5	-0.74	282533679	140921	44.42	2015	2025	1992	2625	1415	2020	2004.91	2.74	0	-8999	2073	2046	2013	1986	1953	2060	2000	346	605	500	1250	5	1	69237643	1388	5.55	0.55	12	0.20	361.00	3660.00	2230	20220811	-10.09	1560	20221013	28.53	2125	-5.65	20230616	1645	21.88	20230103	2230	-10.09	20220811	1560	28.53	20221013	5.30	N	073560	500	346 억	1894410	N	N	0	N	N
32	20230627	100555	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2015	-5	5	-0.25	200817055	99986	31.52	2015	2025	2000	2625	1415	2020	2008.45	2.74	0	8805	2073	2046	2013	1986	1953	2060	2000	346	605	500	1250	5	1	69237643	1395	5.58	0.55	12	0.14	361.00	3660.00	2230	20220811	-9.64	1560	20221013	29.17	2125	-5.18	20230616	1645	22.49	20230103	2230	-9.64	20220811	1560	29.17	20221013	5.30	N	073560	500	346 억	1894410	N	N	0	N	N
33	20230627	090559	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2020	0	3	0.00	10438055	5176	1.63	2015	2020	2015	2625	1415	2020	2016.63	2.74	0	-514	2073	2046	2013	1986	1953	2060	2000	346	605	500	1250	5	1	69237643	1399	5.60	0.55	12	0.01	361.00	3660.00	2230	20220811	-9.42	1560	20221013	29.49	2125	-4.94	20230616	1645	22.80	20230103	2230	-9.42	20220811	1560	29.49	20221013	5.30	N	073560	500	346 억	1894410	N	N	0	N	N
34	20230626	160556	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2020	0	3	0.00	631948915	315847	55.61	2000	2040	1980	2625	1415	2020	2000.81	2.82	0	-55194	2078	2049	2021	1992	1964	2035	1978	346	605	500	1250	5	1	69237643	1399	5.60	0.55	12	0.46	361.00	3660.00	2230	20220811	-9.42	1560	20221013	29.49	2125	-4.94	20230616	1645	22.80	20230103	2230	-9.42	20220811	1560	29.49	20221013	5.25	N	073560	500	346 억	1949510	N	N	0	N	N
35	20230626	150600	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2015	-5	5	-0.25	579411510	289807	51.02	2000	2040	1980	2625	1415	2020	1999.30	2.82	0	-53979	2078	2049	2021	1992	1964	2035	1978	346	605	500	1250	5	1	69237643	1395	5.58	0.55	12	0.42	361.00	3660.00	2230	20220811	-9.64	1560	20221013	29.17	2125	-5.18	20230616	1645	22.49	20230103	2230	-9.64	20220811	1560	29.17	20221013	5.25	N	073560	500	346 억	1949510	N	N	0	N	N
36	20230626	140600	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2010	-10	5	-0.50	530694455	265607	46.76	2000	2040	1980	2625	1415	2020	1998.04	2.82	0	-53712	2078	2049	2021	1992	1964	2035	1978	346	605	500	1250	5	1	69237643	1392	5.57	0.55	12	0.38	361.00	3660.00	2230	20220811	-9.87	1560	20221013	28.85	2125	-5.41	20230616	1645	22.19	20230103	2230	-9.87	20220811	1560	28.85	20221013	5.25	N	073560	500	346 억	1949510	N	N	0	N	N
37	20230626	130558	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2010	-10	5	-0.50	512969545	256771	45.21	2000	2040	1980	2625	1415	2020	1997.77	2.82	0	-52753	2078	2049	2021	1992	1964	2035	1978	346	605	500	1250	5	1	69237643	1392	5.57	0.55	12	0.37	361.00	3660.00	2230	20220811	-9.87	1560	20221013	28.85	2125	-5.41	20230616	1645	22.19	20230103	2230	-9.87	20220811	1560	28.85	20221013	5.25	N	073560	500	346 억	1949510	N	N	0	N	N
38	20230626	120557	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2000	-20	5	-0.99	397419833	199656	35.15	2000	2010	1980	2625	1415	2020	1990.52	2.82	0	-48087	2078	2049	2021	1992	1964	2035	1978	346	605	500	1250	5	1	69237643	1385	5.54	0.55	12	0.29	361.00	3660.00	2230	20220811	-10.31	1560	20221013	28.21	2125	-5.88	20230616	1645	21.58	20230103	2230	-10.31	20220811	1560	28.21	20221013	5.25	N	073560	500	346 억	1949510	N	N	0	N	N
39	20230626	110556	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2010	-10	5	-0.50	362492695	182207	32.08	2000	2010	1980	2625	1415	2020	1989.46	2.82	0	-47883	2078	2049	2021	1992	1964	2035	1978	346	605	500	1250	5	1	69237643	1392	5.57	0.55	12	0.26	361.00	3660.00	2230	20220811	-9.87	1560	20221013	28.85	2125	-5.41	20230616	1645	22.19	20230103	2230	-9.87	20220811	1560	28.85	20221013	5.25	N	073560	500	346 억	1949510	N	N	0	N	N
40	20230626	100557	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	1995	-25	5	-1.24	325298817	163593	28.80	2000	2010	1980	2625	1415	2020	1988.46	2.82	0	-49851	2078	2049	2021	1992	1964	2035	1978	346	605	500	1250	1	1	69237643	1381	5.53	0.55	12	0.24	361.00	3660.00	2230	20220811	-10.54	1560	20221013	27.88	2125	-6.12	20230616	1645	21.28	20230103	2230	-10.54	20220811	1560	27.88	20221013	5.25	N	073560	500	346 억	1949510	N	N	0	N	N
41	20230626	090559	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	1987	-33	5	-1.63	109396805	54866	9.66	2000	2005	1987	2625	1415	2020	1993.89	2.82	0	-29655	2078	2049	2021	1992	1964	2035	1978	346	605	500	1250	1	1	69237643	1376	5.50	0.54	12	0.08	361.00	3660.00	2230	20220811	-10.90	1560	20221013	27.37	2125	-6.49	20230616	1645	20.79	20230103	2230	-10.90	20220811	1560	27.37	20221013	5.25	N	073560	500	346 억	1949510	N	N	0	N	N
42	20230623	165821	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2020	-35	5	-1.70	1140616298	567606	82.13	2050	2050	1993	2670	1440	2055	2009.43	2.84	0	-17601	2135	2095	2050	2010	1965	2115	2030	346	615	500	1270	5	1	69237643	1399	5.60	0.55	12	0.82	361.00	3660.00	2235	20220622	-9.62	1560	20221013	29.49	2125	-4.94	20230616	1645	22.80	20230103	2230	-9.42	20220811	1560	29.49	20221013	5.24	N	073560	500	346 억	1967231	N	N	22	N	N
43	20230623	140457	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2010	-45	5	-2.19	798728601	397381	57.50	2050	2050	1993	2670	1440	2055	2009.98	2.84	0	-13976	2135	2095	2050	2010	1965	2115	2030	346	615	500	1270	5	1	69237643	1392	5.57	0.55	12	0.57	361.00	3660.00	2235	20220622	-10.07	1560	20221013	28.85	2125	-5.41	20230616	1645	22.19	20230103	2230	-9.87	20220811	1560	28.85	20221013	5.24	N	073560	500	346 억	1967231	N	N	22	N	N
44	20230622	160806	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2055	35	2	1.73	1411817800	687288	129.08	2020	2090	2005	2625	1415	2020	2054.19	2.85	0	-9365	2064	2041	2012	1989	1960	2053	2001	346	605	500	1250	5	1	69237643	1423	5.69	0.56	12	0.99	361.00	3660.00	2235	20220622	-8.05	1560	20221013	31.73	2125	-3.29	20230616	1645	24.92	20230103	2235	-8.05	20220622	1560	31.73	20221013	5.22	N	073560	500	346 억	1976591	N	N	22	N	N
45	20230622	150212	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2040	20	2	0.99	1311768460	638461	119.91	2020	2090	2005	2625	1415	2020	2054.58	2.85	0	-4984	2064	2041	2012	1989	1960	2053	2001	346	605	500	1250	5	1	69237643	1412	5.65	0.56	12	0.92	361.00	3660.00	2235	20220622	-8.72	1560	20221013	30.77	2125	-4.00	20230616	1645	24.01	20230103	2235	-8.72	20220622	1560	30.77	20221013	5.22	N	073560	500	346 억	1976591	N	N	0	N	N
46	20230622	140635	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2050	30	2	1.49	1188094455	577846	108.53	2020	2090	2005	2625	1415	2020	2056.07	2.85	0	3321	2064	2041	2012	1989	1960	2053	2001	346	605	500	1250	5	1	69237643	1419	5.68	0.56	12	0.83	361.00	3660.00	2235	20220622	-8.28	1560	20221013	31.41	2125	-3.53	20230616	1645	24.62	20230103	2235	-8.28	20220622	1560	31.41	20221013	5.22	N	073560	500	346 억	1976591	N	N	0	N	N
47	20230622	130902	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2055	35	2	1.73	1124280685	546707	102.68	2020	2090	2005	2625	1415	2020	2056.46	2.85	0	1131	2064	2041	2012	1989	1960	2053	2001	346	605	500	1250	5	1	69237643	1423	5.69	0.56	12	0.79	361.00	3660.00	2235	20220622	-8.05	1560	20221013	31.73	2125	-3.29	20230616	1645	24.92	20230103	2235	-8.05	20220622	1560	31.73	20221013	5.22	N	073560	500	346 억	1976591	N	N	0	N	N
48	20230622	120615	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2045	25	2	1.24	986619910	479748	90.10	2020	2090	2005	2625	1415	2020	2056.54	2.85	0	1856	2064	2041	2012	1989	1960	2053	2001	346	605	500	1250	5	1	69237643	1416	5.66	0.56	12	0.69	361.00	3660.00	2235	20220622	-8.50	1560	20221013	31.09	2125	-3.76	20230616	1645	24.32	20230103	2235	-8.50	20220622	1560	31.09	20221013	5.22	N	073560	500	346 억	1976591	N	N	0	N	N
49	20230622	110150	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2060	40	2	1.98	842977995	409670	76.94	2020	2090	2005	2625	1415	2020	2057.70	2.85	0	-160	2064	2041	2012	1989	1960	2053	2001	346	605	500	1250	5	1	69237643	1426	5.71	0.56	12	0.59	361.00	3660.00	2235	20220622	-7.83	1560	20221013	32.05	2125	-3.06	20230616	1645	25.23	20230103	2235	-7.83	20220622	1560	32.05	20221013	5.22	N	073560	500	346 억	1976591	N	N	0	N	N
50	20230622	100719	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2040	20	2	0.99	723739680	351398	66.00	2020	2090	2005	2625	1415	2020	2059.60	2.85	0	5915	2064	2041	2012	1989	1960	2053	2001	346	605	500	1250	5	1	69237643	1412	5.65	0.56	12	0.51	361.00	3660.00	2235	20220622	-8.72	1560	20221013	30.77	2125	-4.00	20230616	1645	24.01	20230103	2235	-8.72	20220622	1560	30.77	20221013	5.22	N	073560	500	346 억	1976591	N	N	0	N	N
51	20230622	090532	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2035	15	2	0.74	65014685	32154	6.04	2020	2040	2005	2625	1415	2020	2021.98	2.85	0	-9568	2064	2041	2012	1989	1960	2053	2001	346	605	500	1250	5	1	69237643	1409	5.64	0.56	12	0.05	361.00	3660.00	2235	20220622	-8.95	1560	20221013	30.45	2125	-4.24	20230616	1645	23.71	20230103	2235	-8.95	20220622	1560	30.45	20221013	5.22	N	073560	500	346 억	1976591	N	N	0	N	N
52	20230621	160553	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2020	5	2	0.25	1063751127	530321	74.10	2005	2035	1983	2615	1415	2015	2005.84	2.91	0	-44757	2105	2059	2029	1983	1953	2045	1969	346	600	500	1240	5	1	69237643	1399	5.60	0.55	12	0.77	361.00	3660.00	2280	20220620	-11.40	1560	20221013	29.49	2125	-4.94	20230616	1645	22.80	20230103	2235	-9.62	20220622	1560	29.49	20221013	5.23	N	073560	500	346 억	2017593	N	N	0	N	N
53	20230621	150634	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2020	5	2	0.25	1031226547	514228	71.85	2005	2035	1983	2615	1415	2015	2005.37	2.91	0	-44971	2105	2059	2029	1983	1953	2045	1969	346	600	500	1240	5	1	69237643	1399	5.60	0.55	12	0.74	361.00	3660.00	2280	20220620	-11.40	1560	20221013	29.49	2125	-4.94	20230616	1645	22.80	20230103	2235	-9.62	20220622	1560	29.49	20221013	5.23	N	073560	500	346 억	2017593	N	N	0	N	N
54	20230621	140121	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2030	15	2	0.74	856362757	427470	59.73	2005	2035	1983	2615	1415	2015	2003.30	2.91	0	-53335	2105	2059	2029	1983	1953	2045	1969	346	600	500	1240	5	1	69237643	1406	5.62	0.55	12	0.62	361.00	3660.00	2280	20220620	-10.96	1560	20221013	30.13	2125	-4.47	20230616	1645	23.40	20230103	2235	-9.17	20220622	1560	30.13	20221013	5.23	N	073560	500	346 억	2017593	N	N	0	N	N
55	20230621	130530	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2030	15	2	0.74	703366262	351907	49.17	2005	2030	1983	2615	1415	2015	1998.68	2.91	0	-41206	2105	2059	2029	1983	1953	2045	1969	346	600	500	1240	5	1	69237643	1406	5.62	0.55	12	0.51	361.00	3660.00	2280	20220620	-10.96	1560	20221013	30.13	2125	-4.47	20230616	1645	23.40	20230103	2235	-9.17	20220622	1560	30.13	20221013	5.23	N	073560	500	346 억	2017593	N	N	0	N	N
56	20230621	120839	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2015	0	3	0.00	605432467	303290	42.38	2005	2020	1983	2615	1415	2015	1996.15	2.91	0	-42104	2105	2059	2029	1983	1953	2045	1969	346	600	500	1240	5	1	69237643	1395	5.58	0.55	12	0.44	361.00	3660.00	2280	20220620	-11.62	1560	20221013	29.17	2125	-5.18	20230616	1645	22.49	20230103	2235	-9.84	20220622	1560	29.17	20221013	5.23	N	073560	500	346 억	2017593	N	N	0	N	N
57	20230621	110135	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2005	-10	5	-0.50	548166347	274874	38.41	2005	2010	1983	2615	1415	2015	1994.17	2.91	0	-41398	2105	2059	2029	1983	1953	2045	1969	346	600	500	1240	5	1	69237643	1388	5.55	0.55	12	0.40	361.00	3660.00	2280	20220620	-12.06	1560	20221013	28.53	2125	-5.65	20230616	1645	21.88	20230103	2235	-10.29	20220622	1560	28.53	20221013	5.23	N	073560	500	346 억	2017593	N	N	0	N	N
58	20230621	100526	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	1989	-26	5	-1.29	420732158	211081	29.49	2005	2010	1983	2615	1415	2015	1993.12	2.91	0	-48573	2105	2059	2029	1983	1953	2045	1969	346	600	500	1240	1	1	69237643	1377	5.51	0.54	12	0.30	361.00	3660.00	2280	20220620	-12.76	1560	20221013	27.50	2125	-6.40	20230616	1645	20.91	20230103	2235	-11.01	20220622	1560	27.50	20221013	5.23	N	073560	500	346 억	2017593	N	N	0	N	N
59	20230621	090156	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	1998	-17	5	-0.84	49770004	24833	3.47	2005	2010	1998	2615	1415	2015	2003.73	2.91	0	1964	2105	2059	2029	1983	1953	2045	1969	346	600	500	1240	1	1	69237643	1383	5.53	0.55	12	0.04	361.00	3660.00	2280	20220620	-12.37	1560	20221013	28.08	2125	-5.98	20230616	1645	21.46	20230103	2235	-10.60	20220622	1560	28.08	20221013	5.23	N	073560	500	346 억	2017593	N	N	0	N	N
60	20230620	160848	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2015	-65	5	-3.12	1436224869	710742	69.84	2070	2075	1999	2700	1460	2080	2020.72	2.98	0	-48849	2140	2110	2080	2050	2020	2095	2035	346	620	500	1280	5	1	69237643	1395	5.58	0.55	12	1.03	361.00	3660.00	2395	20220617	-15.87	1560	20221013	29.17	2125	-5.18	20230616	1645	22.49	20230103	2280	-11.62	20220620	1560	29.17	20221013	5.21	N	073560	500	346 억	2066448	N	N	0	N	N
61	20230620	150659	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2000	-80	5	-3.85	1404741509	695084	68.30	2070	2075	1999	2700	1460	2080	2020.94	2.98	0	-44364	2140	2110	2080	2050	2020	2095	2035	346	620	500	1280	5	1	69237643	1385	5.54	0.55	12	1.00	361.00	3660.00	2395	20220617	-16.49	1560	20221013	28.21	2125	-5.88	20230616	1645	21.58	20230103	2280	-12.28	20220620	1560	28.21	20221013	5.21	N	073560	500	346 억	2066448	N	N	0	N	N
62	20230620	140948	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2005	-75	5	-3.61	1041321005	513536	50.46	2070	2075	2005	2700	1460	2080	2027.72	2.98	0	-75674	2140	2110	2080	2050	2020	2095	2035	346	620	500	1280	5	1	69237643	1388	5.55	0.55	12	0.74	361.00	3660.00	2395	20220617	-16.28	1560	20221013	28.53	2125	-5.65	20230616	1645	21.88	20230103	2280	-12.06	20220620	1560	28.53	20221013	5.21	N	073560	500	346 억	2066448	N	N	0	N	N
63	20230620	130940	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2025	-55	5	-2.64	837799085	412423	40.53	2070	2075	2010	2700	1460	2080	2031.37	2.98	0	-58803	2140	2110	2080	2050	2020	2095	2035	346	620	500	1280	5	1	69237643	1402	5.61	0.55	12	0.60	361.00	3660.00	2395	20220617	-15.45	1560	20221013	29.81	2125	-4.71	20230616	1645	23.10	20230103	2280	-11.18	20220620	1560	29.81	20221013	5.21	N	073560	500	346 억	2066448	N	N	0	N	N
64	20230620	121024	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2030	-50	5	-2.40	765229590	376497	37.00	2070	2075	2015	2700	1460	2080	2032.46	2.98	0	-39969	2140	2110	2080	2050	2020	2095	2035	346	620	500	1280	5	1	69237643	1406	5.62	0.55	12	0.54	361.00	3660.00	2395	20220617	-15.24	1560	20221013	30.13	2125	-4.47	20230616	1645	23.40	20230103	2280	-10.96	20220620	1560	30.13	20221013	5.21	N	073560	500	346 억	2066448	N	N	0	N	N
65	20230620	110719	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2030	-50	5	-2.40	644205345	316551	31.11	2070	2075	2015	2700	1460	2080	2035.04	2.98	0	-42243	2140	2110	2080	2050	2020	2095	2035	346	620	500	1280	5	1	69237643	1406	5.62	0.55	12	0.46	361.00	3660.00	2395	20220617	-15.24	1560	20221013	30.13	2125	-4.47	20230616	1645	23.40	20230103	2280	-10.96	20220620	1560	30.13	20221013	5.21	N	073560	500	346 억	2066448	N	N	0	N	N
66	20230620	100830	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2030	-50	5	-2.40	534894865	262543	25.80	2070	2075	2020	2700	1460	2080	2037.31	2.98	0	-27913	2140	2110	2080	2050	2020	2095	2035	346	620	500	1280	5	1	69237643	1406	5.62	0.55	12	0.38	361.00	3660.00	2395	20220617	-15.24	1560	20221013	30.13	2125	-4.47	20230616	1645	23.40	20230103	2280	-10.96	20220620	1560	30.13	20221013	5.21	N	073560	500	346 억	2066448	N	N	0	N	N
67	20230620	090109	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2055	-25	5	-1.20	13247110	6401	0.63	2070	2075	2055	2700	1460	2080	2069.04	2.98	0	-3595	2140	2110	2080	2050	2020	2095	2035	346	620	500	1280	5	1	69237643	1423	5.69	0.56	12	0.01	361.00	3660.00	2395	20220617	-14.20	1560	20221013	31.73	2125	-3.29	20230616	1645	24.92	20230103	2280	-9.87	20220620	1560	31.73	20221013	5.21	N	073560	500	346 억	2066448	N	N	0	N	N
68	20230619	160312	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2080	-5	5	-0.24	2080615450	1000971	56.83	2095	2110	2050	2710	1460	2085	2078.60	2.95	0	26055	2151	2117	2091	2057	2031	2105	2045	346	625	500	1290	5	1	69237643	1440	5.76	0.57	12	1.45	361.00	3660.00	2515	20220616	-17.30	1560	20221013	33.33	2125	-2.12	20230616	1645	26.44	20230103	2280	-8.77	20220620	1560	33.33	20221013	5.11	N	073560	500	346 억	2040391	N	N	112	N	N
69	20230619	150948	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2065	-20	5	-0.96	2004380275	964221	54.74	2095	2110	2050	2710	1460	2085	2078.76	2.95	0	36894	2151	2117	2091	2057	2031	2105	2045	346	625	500	1290	5	1	69237643	1430	5.72	0.56	12	1.39	361.00	3660.00	2515	20220616	-17.89	1560	20221013	32.37	2125	-2.82	20230616	1645	25.53	20230103	2280	-9.43	20220620	1560	32.37	20221013	5.11	N	073560	500	346 억	2040391	N	N	112	N	N
70	20230619	140735	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2055	-30	5	-1.44	1794365860	862731	48.98	2095	2110	2050	2710	1460	2085	2079.87	2.95	0	45201	2151	2117	2091	2057	2031	2105	2045	346	625	500	1290	5	1	69237643	1423	5.69	0.56	12	1.25	361.00	3660.00	2515	20220616	-18.29	1560	20221013	31.73	2125	-3.29	20230616	1645	24.92	20230103	2280	-9.87	20220620	1560	31.73	20221013	5.11	N	073560	500	346 억	2040391	N	N	112	N	N
71	20230619	130713	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2060	-25	5	-1.20	1671443265	802900	45.58	2095	2110	2055	2710	1460	2085	2081.76	2.95	0	54613	2151	2117	2091	2057	2031	2105	2045	346	625	500	1290	5	1	69237643	1426	5.71	0.56	12	1.16	361.00	3660.00	2515	20220616	-18.09	1560	20221013	32.05	2125	-3.06	20230616	1645	25.23	20230103	2280	-9.65	20220620	1560	32.05	20221013	5.11	N	073560	500	346 억	2040391	N	N	112	N	N
72	20230619	120318	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2075	-10	5	-0.48	1459227730	700070	39.74	2095	2110	2060	2710	1460	2085	2084.40	2.95	0	54812	2151	2117	2091	2057	2031	2105	2045	346	625	500	1290	5	1	69237643	1437	5.75	0.57	12	1.01	361.00	3660.00	2515	20220616	-17.50	1560	20221013	33.01	2125	-2.35	20230616	1645	26.14	20230103	2280	-8.99	20220620	1560	33.01	20221013	5.11	N	073560	500	346 억	2040391	N	N	112	N	N
73	20230619	110517	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2070	-15	5	-0.72	1233326290	590834	33.54	2095	2110	2065	2710	1460	2085	2087.43	2.95	0	57899	2151	2117	2091	2057	2031	2105	2045	346	625	500	1290	5	1	69237643	1433	5.73	0.57	12	0.85	361.00	3660.00	2515	20220616	-17.69	1560	20221013	32.69	2125	-2.59	20230616	1645	25.84	20230103	2280	-9.21	20220620	1560	32.69	20221013	5.11	N	073560	500	346 억	2040391	N	N	112	N	N
74	20230619	100850	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2085	0	3	0.00	986071420	471772	26.78	2095	2110	2070	2710	1460	2085	2090.14	2.95	0	65484	2151	2117	2091	2057	2031	2105	2045	346	625	500	1290	5	1	69237643	1444	5.78	0.57	12	0.68	361.00	3660.00	2515	20220616	-17.10	1560	20221013	33.65	2125	-1.88	20230616	1645	26.75	20230103	2280	-8.55	20220620	1560	33.65	20221013	5.11	N	073560	500	346 억	2040391	N	N	112	N	N
75	20230619	090155	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2070	-15	5	-0.72	168547410	80762	4.59	2095	2100	2070	2710	1460	2085	2086.96	2.95	0	-37873	2151	2117	2091	2057	2031	2105	2045	346	625	500	1290	5	1	69237643	1433	5.73	0.57	12	0.12	361.00	3660.00	2515	20220616	-17.69	1560	20221013	32.69	2125	-2.59	20230616	1645	25.84	20230103	2280	-9.21	20220620	1560	32.69	20221013	5.11	N	073560	500	346 억	2040391	N	N	112	N	N
76	20230616	161018	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2085	-10	5	-0.48	3679847670	1756979	49.98	2100	2125	2065	2720	1470	2095	2094.43	2.98	0	-26059	2185	2140	2070	2025	1955	2162	2047	346	625	500	1290	5	1	69237643	1444	5.78	0.57	12	2.54	361.00	3660.00	2540	20220615	-17.91	1560	20221013	33.65	2125	-1.88	20230616	1645	26.75	20230103	2515	-17.10	20220616	1560	33.65	20221013	5.01	N	073560	500	346 억	2061380	N	N	112	N	N
77	20230616	150147	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2090	-5	5	-0.24	3389568480	1618054	46.03	2100	2125	2065	2720	1470	2095	2094.84	2.98	0	-20285	2185	2140	2070	2025	1955	2162	2047	346	625	500	1290	5	1	69237643	1447	5.79	0.57	12	2.34	361.00	3660.00	2540	20220615	-17.72	1560	20221013	33.97	2125	-1.65	20230616	1645	27.05	20230103	2515	-16.90	20220616	1560	33.97	20221013	5.01	N	073560	500	346 억	2061380	N	N	90	N	N
78	20230616	141038	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2085	-10	5	-0.48	3230260490	1541619	43.85	2100	2125	2065	2720	1470	2095	2095.37	2.98	0	-15001	2185	2140	2070	2025	1955	2162	2047	346	625	500	1290	5	1	69237643	1444	5.78	0.57	12	2.23	361.00	3660.00	2540	20220615	-17.91	1560	20221013	33.65	2125	-1.88	20230616	1645	26.75	20230103	2515	-17.10	20220616	1560	33.65	20221013	5.01	N	073560	500	346 억	2061380	N	N	90	N	N
79	20230616	130239	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2090	-5	5	-0.24	3011480495	1436864	40.87	2100	2125	2065	2720	1470	2095	2095.88	2.98	0	-16430	2185	2140	2070	2025	1955	2162	2047	346	625	500	1290	5	1	69237643	1447	5.79	0.57	12	2.08	361.00	3660.00	2540	20220615	-17.72	1560	20221013	33.97	2125	-1.65	20230616	1645	27.05	20230103	2515	-16.90	20220616	1560	33.97	20221013	5.01	N	073560	500	346 억	2061380	N	N	90	N	N
80	20230616	120245	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2115	20	2	0.95	2862578005	1365840	38.85	2100	2125	2065	2720	1470	2095	2095.84	2.98	0	-24365	2185	2140	2070	2025	1955	2162	2047	346	625	500	1290	5	1	69237643	1464	5.86	0.58	12	1.97	361.00	3660.00	2540	20220615	-16.73	1560	20221013	35.58	2125	-0.47	20230616	1645	28.57	20230103	2515	-15.90	20220616	1560	35.58	20221013	5.01	N	073560	500	346 억	2061380	N	N	90	N	N
81	20230616	110854	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2100	5	2	0.24	2536100715	1210916	34.44	2100	2125	2065	2720	1470	2095	2094.36	2.98	0	-48983	2185	2140	2070	2025	1955	2162	2047	346	625	500	1290	5	1	69237643	1454	5.82	0.57	12	1.75	361.00	3660.00	2540	20220615	-17.32	1560	20221013	34.62	2125	-1.18	20230616	1645	27.66	20230103	2515	-16.50	20220616	1560	34.62	20221013	5.01	N	073560	500	346 억	2061380	N	N	90	N	N
82	20230616	100742	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2080	-15	5	-0.72	1952171225	930920	26.48	2100	2125	2065	2720	1470	2095	2097.06	2.98	0	-128175	2185	2140	2070	2025	1955	2162	2047	346	625	500	1290	5	1	69237643	1440	5.76	0.57	12	1.34	361.00	3660.00	2540	20220615	-18.11	1560	20221013	33.33	2125	-2.12	20230616	1645	26.44	20230103	2515	-17.30	20220616	1560	33.33	20221013	5.01	N	073560	500	346 억	2061380	N	N	90	N	N
83	20230616	090913	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2095	0	3	0.00	1003817615	476404	13.55	2100	2125	2095	2720	1470	2095	2107.33	2.98	0	-126285	2185	2140	2070	2025	1955	2162	2047	346	625	500	1290	5	1	69237643	1451	5.80	0.57	12	0.69	361.00	3660.00	2540	20220615	-17.52	1560	20221013	34.29	2125	-1.41	20230616	1645	27.36	20230103	2515	-16.70	20220616	1560	34.29	20221013	5.01	N	073560	500	346 억	2061380	N	N	90	N	N
84	20230615	150602	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2095	75	2	3.71	6956295205	3358134	182.76	2030	2115	2000	2625	1415	2020	2071.84	3.16	0	-117211	2137	2078	2016	1957	1895	2108	1987	346	605	500	1250	5	1	69237643	1451	5.80	0.57	12	4.85	361.00	3660.00	2540	20220615	-17.52	1560	20221013	34.29	2115	-0.95	20230615	1645	27.36	20230103	2540	-17.52	20220615	1560	34.29	20221013	4.91	N	073560	500	346 억	2190443	N	N	0	N	N
85	20230615	140938	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2095	75	2	3.71	6605453485	3190412	173.63	2030	2115	2000	2625	1415	2020	2070.79	3.16	0	-147774	2137	2078	2016	1957	1895	2108	1987	346	605	500	1250	5	1	69237643	1451	5.80	0.57	12	4.61	361.00	3660.00	2540	20220615	-17.52	1560	20221013	34.29	2115	-0.95	20230615	1645	27.36	20230103	2540	-17.52	20220615	1560	34.29	20221013	4.91	N	073560	500	346 억	2190443	N	N	0	N	N
86	20230615	130526	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2100	80	2	3.96	6126218580	2961282	161.16	2030	2115	2000	2625	1415	2020	2069.17	3.16	0	-163049	2137	2078	2016	1957	1895	2108	1987	346	605	500	1250	5	1	69237643	1454	5.82	0.57	12	4.28	361.00	3660.00	2540	20220615	-17.32	1560	20221013	34.62	2115	-0.71	20230615	1645	27.66	20230103	2540	-17.32	20220615	1560	34.62	20221013	4.91	N	073560	500	346 억	2190443	N	N	0	N	N
87	20230615	120450	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2100	80	2	3.96	4775669485	2318912	126.20	2030	2105	2000	2625	1415	2020	2059.85	3.16	0	-163406	2137	2078	2016	1957	1895	2108	1987	346	605	500	1250	5	1	69237643	1454	5.82	0.57	12	3.35	361.00	3660.00	2540	20220615	-17.32	1560	20221013	34.62	2105	-0.24	20230615	1645	27.66	20230103	2540	-17.32	20220615	1560	34.62	20221013	4.91	N	073560	500	346 억	2190443	N	N	0	N	N
88	20230615	111056	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2055	35	2	1.73	2630908480	1289367	70.17	2030	2075	2000	2625	1415	2020	2040.85	3.16	0	-58436	2137	2078	2016	1957	1895	2108	1987	346	605	500	1250	5	1	69237643	1423	5.69	0.56	12	1.86	361.00	3660.00	2540	20220615	-19.09	1560	20221013	31.73	2075	0.00	20230614	1645	24.92	20230103	2540	-19.09	20220615	1560	31.73	20221013	4.91	N	073560	500	346 억	2190443	N	N	0	N	N
89	20230611	184618	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	1964	-3	5	-0.15	1630742511	825945	176.32	1959	1997	1955	2555	1377	1967	1974.52	3.17	39858	50969	1989	1978	1964	1953	1939	1979	1954	346	589	500	1210	1	1	69237643	1360	5.44	0.54	12	1.19	361.00	3660.00	2675	20220608	-26.58	1560	20221013	25.90	2030	-3.25	20230522	1645	19.39	20230103	2625	-25.18	20220609	1560	25.90	20221013	5.05	N	073560	500	346 억	2192462	N	N	70	N	N

38 KiB Raw Blame History

38 KiB

Raw Blame History