KissMeData/088910/price/prices-20230601.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

38 KiB

Raw Blame History

1	stockBusinessDate	captureTime	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	160633	60.00	KOSDAQ		음식.담배	N	N	N	N	60	N	3040	65	2	2.18	321493610	106765	25.54	2980	3045	2950	3865	2085	2975	3011.23	4.81	0	-40	3225	3100	3030	2905	2835	3065	2870	129	890	500	1900	5	1	25831764	785	4.86	0.41	12	0.41	625.00	7495.00	3315	20230616	-8.30	2500	20221013	21.60	3315	-8.30	20230616	2575	18.06	20230103	3315	-8.30	20230616	2500	21.60	20221013	3.48	N	088910	500	129 억	1243656	N	N	N	N
3	20230630	150636	60.00	KOSDAQ		음식.담배	N	N	N	N	60	N	3035	60	2	2.02	281565860	93613	22.39	2980	3045	2950	3865	2085	2975	3007.76	4.81	0	2693	3225	3100	3030	2905	2835	3065	2870	129	890	500	1900	5	1	25831764	784	4.86	0.40	12	0.36	625.00	7495.00	3315	20230616	-8.45	2500	20221013	21.40	3315	-8.45	20230616	2575	17.86	20230103	3315	-8.45	20230616	2500	21.40	20221013	3.48	N	088910	500	129 억	1243656	N	N	N	N
4	20230630	140634	60.00	KOSDAQ		음식.담배	N	N	N	N	60	N	3025	50	2	1.68	166963840	55715	13.33	2980	3040	2950	3865	2085	2975	2996.75	4.81	0	693	3225	3100	3030	2905	2835	3065	2870	129	890	500	1900	5	1	25831764	781	4.84	0.40	12	0.22	625.00	7495.00	3315	20230616	-8.75	2500	20221013	21.00	3315	-8.75	20230616	2575	17.48	20230103	3315	-8.75	20230616	2500	21.00	20221013	3.48	N	088910	500	129 억	1243656	N	N	N	N
5	20230630	130636	60.00	KOSDAQ		음식.담배	N	N	N	N	60	N	3025	50	2	1.68	149033175	49809	11.91	2980	3035	2950	3865	2085	2975	2992.09	4.81	0	4398	3225	3100	3030	2905	2835	3065	2870	129	890	500	1900	5	1	25831764	781	4.84	0.40	12	0.19	625.00	7495.00	3315	20230616	-8.75	2500	20221013	21.00	3315	-8.75	20230616	2575	17.48	20230103	3315	-8.75	20230616	2500	21.00	20221013	3.48	N	088910	500	129 억	1243656	N	N	N	N
6	20230630	120633	60.00	KOSDAQ		음식.담배	N	N	N	N	60	N	3020	45	2	1.51	125886260	42149	10.08	2980	3025	2950	3865	2085	2975	2986.70	4.81	0	2931	3225	3100	3030	2905	2835	3065	2870	129	890	500	1900	5	1	25831764	780	4.83	0.40	12	0.16	625.00	7495.00	3315	20230616	-8.90	2500	20221013	20.80	3315	-8.90	20230616	2575	17.28	20230103	3315	-8.90	20230616	2500	20.80	20221013	3.48	N	088910	500	129 억	1243656	N	N	N	N
7	20230630	110635	60.00	KOSDAQ		음식.담배	N	N	N	N	60	N	3020	45	2	1.51	111332975	37321	8.93	2980	3025	2950	3865	2085	2975	2983.12	4.81	0	3692	3225	3100	3030	2905	2835	3065	2870	129	890	500	1900	5	1	25831764	780	4.83	0.40	12	0.14	625.00	7495.00	3315	20230616	-8.90	2500	20221013	20.80	3315	-8.90	20230616	2575	17.28	20230103	3315	-8.90	20230616	2500	20.80	20221013	3.48	N	088910	500	129 억	1243656	N	N	N	N
8	20230630	100635	60.00	KOSDAQ		음식.담배	N	N	N	N	60	N	3005	30	2	1.01	91874295	30860	7.38	2980	3005	2950	3865	2085	2975	2977.13	4.81	0	4919	3225	3100	3030	2905	2835	3065	2870	129	890	500	1900	5	1	25831764	776	4.81	0.40	12	0.12	625.00	7495.00	3315	20230616	-9.35	2500	20221013	20.20	3315	-9.35	20230616	2575	16.70	20230103	3315	-9.35	20230616	2500	20.20	20221013	3.48	N	088910	500	129 억	1243656	N	N	N	N
9	20230630	090636	60.00	KOSDAQ		음식.담배	N	N	N	N	60	N	2980	5	2	0.17	4860400	1631	0.39	2980	2985	2980	3865	2085	2975	2980.01	4.81	0	-1290	3225	3100	3030	2905	2835	3065	2870	129	890	500	1900	5	1	25831764	770	4.77	0.40	12	0.01	625.00	7495.00	3315	20230616	-10.11	2500	20221013	19.20	3315	-10.11	20230616	2575	15.73	20230103	3315	-10.11	20230616	2500	19.20	20221013	3.48	N	088910	500	129 억	1243656	N	N	N	N
10	20230629	160635	60.00	KOSDAQ		음식.담배	N	N	N	N	60	N	2975	-155	5	-4.95	1234218505	409800	598.84	3130	3155	2960	4065	2195	3130	3011.92	4.91	0	-26501	3193	3161	3128	3096	3063	3177	3112	129	935	500	2000	5	1	25831764	768	4.76	0.40	12	1.59	625.00	7495.00	3315	20230616	-10.26	2500	20221013	19.00	3315	-10.26	20230616	2575	15.53	20230103	3315	-10.26	20230616	2500	19.00	20221013	3.46	N	088910	500	129 억	1269055	N	N	N	N
11	20230629	150632	60.00	KOSDAQ		음식.담배	N	N	N	N	60	N	2995	-135	5	-4.31	1175832880	390186	570.18	3130	3155	2960	4065	2195	3130	3013.52	4.91	0	-23656	3193	3161	3128	3096	3063	3177	3112	129	935	500	2000	5	1	25831764	774	4.79	0.40	12	1.51	625.00	7495.00	3315	20230616	-9.65	2500	20221013	19.80	3315	-9.65	20230616	2575	16.31	20230103	3315	-9.65	20230616	2500	19.80	20221013	3.46	N	088910	500	129 억	1269055	N	N	N	N
12	20230629	140631	60.00	KOSDAQ		음식.담배	N	N	N	N	60	N	2985	-145	5	-4.63	1088440810	360949	527.46	3130	3155	2960	4065	2195	3130	3015.50	4.91	0	-15346	3193	3161	3128	3096	3063	3177	3112	129	935	500	2000	5	1	25831764	771	4.78	0.40	12	1.40	625.00	7495.00	3315	20230616	-9.95	2500	20221013	19.40	3315	-9.95	20230616	2575	15.92	20230103	3315	-9.95	20230616	2500	19.40	20221013	3.46	N	088910	500	129 억	1269055	N	N	N	N
13	20230629	130631	60.00	KOSDAQ		음식.담배	N	N	N	N	60	N	3000	-130	5	-4.15	936758435	310060	453.09	3130	3155	2960	4065	2195	3130	3021.22	4.91	0	-10601	3193	3161	3128	3096	3063	3177	3112	129	935	500	2000	5	1	25831764	775	4.80	0.40	12	1.20	625.00	7495.00	3315	20230616	-9.50	2500	20221013	20.00	3315	-9.50	20230616	2575	16.50	20230103	3315	-9.50	20230616	2500	20.00	20221013	3.46	N	088910	500	129 억	1269055	N	N	N	N
14	20230629	120633	60.00	KOSDAQ		음식.담배	N	N	N	N	60	N	2980	-150	5	-4.79	806436330	266355	389.23	3130	3155	2960	4065	2195	3130	3027.67	4.91	0	-8244	3193	3161	3128	3096	3063	3177	3112	129	935	500	2000	5	1	25831764	770	4.77	0.40	12	1.03	625.00	7495.00	3315	20230616	-10.11	2500	20221013	19.20	3315	-10.11	20230616	2575	15.73	20230103	3315	-10.11	20230616	2500	19.20	20221013	3.46	N	088910	500	129 억	1269055	N	N	N	N
15	20230629	110634	60.00	KOSDAQ		음식.담배	N	N	N	N	60	N	3040	-90	5	-2.88	461905210	150939	220.57	3130	3155	2960	4065	2195	3130	3060.21	4.91	0	-23145	3193	3161	3128	3096	3063	3177	3112	129	935	500	2000	5	1	25831764	785	4.86	0.41	12	0.58	625.00	7495.00	3315	20230616	-8.30	2500	20221013	21.60	3315	-8.30	20230616	2575	18.06	20230103	3315	-8.30	20230616	2500	21.60	20221013	3.46	N	088910	500	129 억	1269055	N	N	N	N
16	20230629	100634	60.00	KOSDAQ		음식.담배	N	N	N	N	60	N	3115	-15	5	-0.48	62313910	19938	29.14	3130	3155	3105	4065	2195	3130	3125.38	4.91	0	-13436	3193	3161	3128	3096	3063	3177	3112	129	935	500	2000	5	1	25831764	805	4.98	0.42	12	0.08	625.00	7495.00	3315	20230616	-6.03	2500	20221013	24.60	3315	-6.03	20230616	2575	20.97	20230103	3315	-6.03	20230616	2500	24.60	20221013	3.46	N	088910	500	129 억	1269055	N	N	N	N
17	20230629	090616	60.00	KOSDAQ		음식.담배	N	N	N	N	60	N	3155	25	2	0.80	8699370	2780	4.06	3130	3155	3120	4065	2195	3130	3129.27	4.91	0	-2265	3193	3161	3128	3096	3063	3177	3112	129	935	500	2000	5	1	25831764	815	5.05	0.42	12	0.01	625.00	7495.00	3315	20230616	-4.83	2500	20221013	26.20	3315	-4.83	20230616	2575	22.52	20230103	3315	-4.83	20230616	2500	26.20	20221013	3.46	N	088910	500	129 억	1269055	N	N	N	N
18	20230628	160625	60.00	KOSDAQ		음식.담배	N	N	N	N	60	N	3130	15	2	0.48	213678505	68318	35.41	3110	3160	3095	4045	2185	3115	3127.70	4.92	0	-1658	3175	3145	3110	3080	3045	3160	3095	129	930	500	1990	5	1	25831764	809	5.01	0.42	12	0.26	625.00	7495.00	3315	20230616	-5.58	2500	20221013	25.20	3315	-5.58	20230616	2575	21.55	20230103	3315	-5.58	20230616	2500	25.20	20221013	3.42	N	088910	500	129 억	1271504	N	N	N	N
19	20230628	150630	60.00	KOSDAQ		음식.담배	N	N	N	N	60	N	3130	15	2	0.48	202950675	64890	33.63	3110	3160	3095	4045	2185	3115	3127.62	4.92	0	-1971	3175	3145	3110	3080	3045	3160	3095	129	930	500	1990	5	1	25831764	809	5.01	0.42	12	0.25	625.00	7495.00	3315	20230616	-5.58	2500	20221013	25.20	3315	-5.58	20230616	2575	21.55	20230103	3315	-5.58	20230616	2500	25.20	20221013	3.42	N	088910	500	129 억	1271504	N	N	N	N
20	20230628	140627	60.00	KOSDAQ		음식.담배	N	N	N	N	60	N	3130	15	2	0.48	166184145	53149	27.54	3110	3160	3095	4045	2185	3115	3126.77	4.92	0	336	3175	3145	3110	3080	3045	3160	3095	129	930	500	1990	5	1	25831764	809	5.01	0.42	12	0.21	625.00	7495.00	3315	20230616	-5.58	2500	20221013	25.20	3315	-5.58	20230616	2575	21.55	20230103	3315	-5.58	20230616	2500	25.20	20221013	3.42	N	088910	500	129 억	1271504	N	N	N	N
21	20230628	130629	60.00	KOSDAQ		음식.담배	N	N	N	N	60	N	3145	30	2	0.96	159852695	51124	26.49	3110	3160	3095	4045	2185	3115	3126.77	4.92	0	1764	3175	3145	3110	3080	3045	3160	3095	129	930	500	1990	5	1	25831764	812	5.03	0.42	12	0.20	625.00	7495.00	3315	20230616	-5.13	2500	20221013	25.80	3315	-5.13	20230616	2575	22.14	20230103	3315	-5.13	20230616	2500	25.80	20221013	3.42	N	088910	500	129 억	1271504	N	N	N	N
22	20230628	120621	60.00	KOSDAQ		음식.담배	N	N	N	N	60	N	3160	45	2	1.44	137156360	43882	22.74	3110	3160	3095	4045	2185	3115	3125.58	4.92	0	1645	3175	3145	3110	3080	3045	3160	3095	129	930	500	1990	5	1	25831764	816	5.06	0.42	12	0.17	625.00	7495.00	3315	20230616	-4.68	2500	20221013	26.40	3315	-4.68	20230616	2575	22.72	20230103	3315	-4.68	20230616	2500	26.40	20221013	3.42	N	088910	500	129 억	1271504	N	N	N	N
23	20230628	110632	60.00	KOSDAQ		음식.담배	N	N	N	N	60	N	3135	20	2	0.64	79869665	25652	13.29	3110	3135	3095	4045	2185	3115	3113.58	4.92	0	548	3175	3145	3110	3080	3045	3160	3095	129	930	500	1990	5	1	25831764	810	5.02	0.42	12	0.10	625.00	7495.00	3315	20230616	-5.43	2500	20221013	25.40	3315	-5.43	20230616	2575	21.75	20230103	3315	-5.43	20230616	2500	25.40	20221013	3.42	N	088910	500	129 억	1271504	N	N	N	N
24	20230628	100633	60.00	KOSDAQ		음식.담배	N	N	N	N	60	N	3110	-5	5	-0.16	37290765	11992	6.21	3110	3125	3095	4045	2185	3115	3109.63	4.92	0	1742	3175	3145	3110	3080	3045	3160	3095	129	930	500	1990	5	1	25831764	803	4.98	0.41	12	0.05	625.00	7495.00	3315	20230616	-6.18	2500	20221013	24.40	3315	-6.18	20230616	2575	20.78	20230103	3315	-6.18	20230616	2500	24.40	20221013	3.42	N	088910	500	129 억	1271504	N	N	N	N
25	20230628	090630	60.00	KOSDAQ		음식.담배	N	N	N	N	60	N	3115	0	3	0.00	5034590	1618	0.84	3110	3120	3110	4045	2185	3115	3111.56	4.92	0	1095	3175	3145	3110	3080	3045	3160	3095	129	930	500	1990	5	1	25831764	805	4.98	0.42	12	0.01	625.00	7495.00	3315	20230616	-6.03	2500	20221013	24.60	3315	-6.03	20230616	2575	20.97	20230103	3315	-6.03	20230616	2500	24.60	20221013	3.42	N	088910	500	129 억	1271504	N	N	N	N
26	20230627	160629	60.00	KOSDAQ		음식.담배	N	N	N	N	60	N	3115	20	2	0.65	595197930	191937	142.68	3100	3140	3075	4020	2170	3095	3101.01	4.94	0	-3691	3148	3121	3108	3081	3068	3115	3075	129	925	500	1980	5	1	25831764	805	4.98	0.42	12	0.74	625.00	7495.00	3315	20230616	-6.03	2500	20221013	24.60	3315	-6.03	20230616	2575	20.97	20230103	3315	-6.03	20230616	2500	24.60	20221013	3.45	N	088910	500	129 억	1275195	N	N	N	N
27	20230627	150633	60.00	KOSDAQ		음식.담배	N	N	N	N	60	N	3120	25	2	0.81	585441510	188805	140.35	3100	3140	3075	4020	2170	3095	3100.77	4.94	0	-3471	3148	3121	3108	3081	3068	3115	3075	129	925	500	1980	5	1	25831764	806	4.99	0.42	12	0.73	625.00	7495.00	3315	20230616	-5.88	2500	20221013	24.80	3315	-5.88	20230616	2575	21.17	20230103	3315	-5.88	20230616	2500	24.80	20221013	3.45	N	088910	500	129 억	1275195	N	N	N	N
28	20230627	140641	60.00	KOSDAQ		음식.담배	N	N	N	N	60	N	3120	25	2	0.81	557253470	179771	133.63	3100	3140	3075	4020	2170	3095	3099.80	4.94	0	-3506	3148	3121	3108	3081	3068	3115	3075	129	925	500	1980	5	1	25831764	806	4.99	0.42	12	0.70	625.00	7495.00	3315	20230616	-5.88	2500	20221013	24.80	3315	-5.88	20230616	2575	21.17	20230103	3315	-5.88	20230616	2500	24.80	20221013	3.45	N	088910	500	129 억	1275195	N	N	N	N
29	20230627	130639	60.00	KOSDAQ		음식.담배	N	N	N	N	60	N	3100	5	2	0.16	255565095	82448	61.29	3100	3130	3075	4020	2170	3095	3099.71	4.94	0	-9154	3148	3121	3108	3081	3068	3115	3075	129	925	500	1980	5	1	25831764	801	4.96	0.41	12	0.32	625.00	7495.00	3315	20230616	-6.49	2500	20221013	24.00	3315	-6.49	20230616	2575	20.39	20230103	3315	-6.49	20230616	2500	24.00	20221013	3.45	N	088910	500	129 억	1275195	N	N	N	N
30	20230627	120641	60.00	KOSDAQ		음식.담배	N	N	N	N	60	N	3105	10	2	0.32	240673840	77638	57.71	3100	3130	3075	4020	2170	3095	3099.95	4.94	0	-6210	3148	3121	3108	3081	3068	3115	3075	129	925	500	1980	5	1	25831764	802	4.97	0.41	12	0.30	625.00	7495.00	3315	20230616	-6.33	2500	20221013	24.20	3315	-6.33	20230616	2575	20.58	20230103	3315	-6.33	20230616	2500	24.20	20221013	3.45	N	088910	500	129 억	1275195	N	N	N	N
31	20230627	110644	60.00	KOSDAQ		음식.담배	N	N	N	N	60	N	3100	5	2	0.16	211287135	68136	50.65	3100	3130	3075	4020	2170	3095	3100.96	4.94	0	-4583	3148	3121	3108	3081	3068	3115	3075	129	925	500	1980	5	1	25831764	801	4.96	0.41	12	0.26	625.00	7495.00	3315	20230616	-6.49	2500	20221013	24.00	3315	-6.49	20230616	2575	20.39	20230103	3315	-6.49	20230616	2500	24.00	20221013	3.45	N	088910	500	129 억	1275195	N	N	N	N
32	20230627	100626	60.00	KOSDAQ		음식.담배	N	N	N	N	60	N	3100	5	2	0.16	57051460	18383	13.66	3100	3120	3090	4020	2170	3095	3103.49	4.94	0	-5180	3148	3121	3108	3081	3068	3115	3075	129	925	500	1980	5	1	25831764	801	4.96	0.41	12	0.07	625.00	7495.00	3315	20230616	-6.49	2500	20221013	24.00	3315	-6.49	20230616	2575	20.39	20230103	3315	-6.49	20230616	2500	24.00	20221013	3.45	N	088910	500	129 억	1275195	N	N	N	N
33	20230627	090630	60.00	KOSDAQ		음식.담배	N	N	N	N	60	N	3100	5	2	0.16	10940335	3518	2.62	3100	3120	3100	4020	2170	3095	3109.82	4.94	0	-1071	3148	3121	3108	3081	3068	3115	3075	129	925	500	1980	5	1	25831764	801	4.96	0.41	12	0.01	625.00	7495.00	3315	20230616	-6.49	2500	20221013	24.00	3315	-6.49	20230616	2575	20.39	20230103	3315	-6.49	20230616	2500	24.00	20221013	3.45	N	088910	500	129 억	1275195	N	N	N	N
34	20230626	160627	60.00	KOSDAQ		음식.담배	N	N	N	N	60	N	3095	-60	5	-1.90	416004125	133918	70.25	3130	3135	3095	4100	2210	3155	3106.41	4.99	0	-13316	3208	3181	3143	3116	3078	3195	3130	129	945	500	2010	5	1	25831764	799	4.95	0.41	12	0.52	625.00	7495.00	3315	20230616	-6.64	2500	20221013	23.80	3315	-6.64	20230616	2575	20.19	20230103	3315	-6.64	20230616	2500	23.80	20221013	3.52	N	088910	500	129 억	1288512	N	N	N	N
35	20230626	150632	60.00	KOSDAQ		음식.담배	N	N	N	N	60	N	3105	-50	5	-1.58	378385420	121796	63.89	3130	3135	3095	4100	2210	3155	3106.71	4.99	0	-11663	3208	3181	3143	3116	3078	3195	3130	129	945	500	2010	5	1	25831764	802	4.97	0.41	12	0.47	625.00	7495.00	3315	20230616	-6.33	2500	20221013	24.20	3315	-6.33	20230616	2575	20.58	20230103	3315	-6.33	20230616	2500	24.20	20221013	3.52	N	088910	500	129 억	1288512	N	N	N	N
36	20230626	140632	60.00	KOSDAQ		음식.담배	N	N	N	N	60	N	3120	-35	5	-1.11	355515125	114428	60.03	3130	3135	3095	4100	2210	3155	3106.89	4.99	0	-11122	3208	3181	3143	3116	3078	3195	3130	129	945	500	2010	5	1	25831764	806	4.99	0.42	12	0.44	625.00	7495.00	3315	20230616	-5.88	2500	20221013	24.80	3315	-5.88	20230616	2575	21.17	20230103	3315	-5.88	20230616	2500	24.80	20221013	3.52	N	088910	500	129 억	1288512	N	N	N	N
37	20230626	130628	60.00	KOSDAQ		음식.담배	N	N	N	N	60	N	3105	-50	5	-1.58	287429200	92520	48.53	3130	3135	3095	4100	2210	3155	3106.67	4.99	0	2784	3208	3181	3143	3116	3078	3195	3130	129	945	500	2010	5	1	25831764	802	4.97	0.41	12	0.36	625.00	7495.00	3315	20230616	-6.33	2500	20221013	24.20	3315	-6.33	20230616	2575	20.58	20230103	3315	-6.33	20230616	2500	24.20	20221013	3.52	N	088910	500	129 억	1288512	N	N	N	N
38	20230626	120628	60.00	KOSDAQ		음식.담배	N	N	N	N	60	N	3105	-50	5	-1.58	257957900	83041	43.56	3130	3135	3095	4100	2210	3155	3106.39	4.99	0	6440	3208	3181	3143	3116	3078	3195	3130	129	945	500	2010	5	1	25831764	802	4.97	0.41	12	0.32	625.00	7495.00	3315	20230616	-6.33	2500	20221013	24.20	3315	-6.33	20230616	2575	20.58	20230103	3315	-6.33	20230616	2500	24.20	20221013	3.52	N	088910	500	129 억	1288512	N	N	N	N
39	20230626	110627	60.00	KOSDAQ		음식.담배	N	N	N	N	60	N	3100	-55	5	-1.74	251369025	80925	42.45	3130	3135	3095	4100	2210	3155	3106.20	4.99	0	7845	3208	3181	3143	3116	3078	3195	3130	129	945	500	2010	5	1	25831764	801	4.96	0.41	12	0.31	625.00	7495.00	3315	20230616	-6.49	2500	20221013	24.00	3315	-6.49	20230616	2575	20.39	20230103	3315	-6.49	20230616	2500	24.00	20221013	3.52	N	088910	500	129 억	1288512	N	N	N	N
40	20230626	100627	60.00	KOSDAQ		음식.담배	N	N	N	N	60	N	3130	-25	5	-0.79	122830365	39468	20.70	3130	3135	3095	4100	2210	3155	3112.15	4.99	0	-11793	3208	3181	3143	3116	3078	3195	3130	129	945	500	2010	5	1	25831764	809	5.01	0.42	12	0.15	625.00	7495.00	3315	20230616	-5.58	2500	20221013	25.20	3315	-5.58	20230616	2575	21.55	20230103	3315	-5.58	20230616	2500	25.20	20221013	3.52	N	088910	500	129 억	1288512	N	N	N	N
41	20230626	090630	60.00	KOSDAQ		음식.담배	N	N	N	N	60	N	3125	-30	5	-0.95	6296260	2012	1.06	3130	3135	3125	4100	2210	3155	3129.35	4.99	0	-247	3208	3181	3143	3116	3078	3195	3130	129	945	500	2010	5	1	25831764	807	5.00	0.42	12	0.01	625.00	7495.00	3315	20230616	-5.73	2500	20221013	25.00	3315	-5.73	20230616	2575	21.36	20230103	3315	-5.73	20230616	2500	25.00	20221013	3.52	N	088910	500	129 억	1288512	N	N	N	N
42	20230623	171547	60.00	KOSDAQ		음식.담배	N	N	N	N	60	N	3155	5	2	0.16	581096180	185312	101.90	3150	3170	3105	4095	2205	3150	3135.11	4.87	0	28206	3256	3202	3156	3102	3056	3230	3130	129	945	500	2010	5	1	25831764	815	5.05	0.42	12	0.72	625.00	7495.00	3315	20230616	-4.83	2500	20221013	26.20	3315	-4.83	20230616	2575	22.52	20230103	3315	-4.83	20230616	2500	26.20	20221013	3.33	N	088910	500	129 억	1258750	N	N	N	N
43	20230623	140522	60.00	KOSDAQ		음식.담배	N	N	N	N	60	N	3135	-15	5	-0.48	451712110	144253	79.32	3150	3160	3105	4095	2205	3150	3131.39	4.87	0	17446	3256	3202	3156	3102	3056	3230	3130	129	945	500	2010	5	1	25831764	810	5.02	0.42	12	0.56	625.00	7495.00	3315	20230616	-5.43	2500	20221013	25.40	3315	-5.43	20230616	2575	21.75	20230103	3315	-5.43	20230616	2500	25.40	20221013	3.33	N	088910	500	129 억	1258750	N	N	N	N
44	20230622	160206	60.00	KOSDAQ		음식.담배	N	N	N	N	60	N	3150	20	2	0.64	568194990	179805	72.30	3120	3210	3110	4065	2195	3130	3160.07	4.67	0	52008	3256	3192	3146	3082	3036	3170	3060	129	935	500	2000	5	1	25831764	814	5.04	0.42	12	0.70	625.00	7495.00	3315	20230616	-4.98	2500	20221013	26.00	3315	-4.98	20230616	2575	22.33	20230103	3315	-4.98	20230616	2500	26.00	20221013	3.37	N	088910	500	129 억	1206742	N	N	N	N
45	20230622	150911	60.00	KOSDAQ		음식.담배	N	N	N	N	60	N	3150	20	2	0.64	544334615	172230	69.25	3120	3210	3110	4065	2195	3130	3160.52	4.67	0	51161	3256	3192	3146	3082	3036	3170	3060	129	935	500	2000	5	1	25831764	814	5.04	0.42	12	0.67	625.00	7495.00	3315	20230616	-4.98	2500	20221013	26.00	3315	-4.98	20230616	2575	22.33	20230103	3315	-4.98	20230616	2500	26.00	20221013	3.37	N	088910	500	129 억	1206742	N	N	N	N
46	20230622	140830	60.00	KOSDAQ		음식.담배	N	N	N	N	60	N	3145	15	2	0.48	513284605	162372	65.29	3120	3210	3110	4065	2195	3130	3161.17	4.67	0	50361	3256	3192	3146	3082	3036	3170	3060	129	935	500	2000	5	1	25831764	812	5.03	0.42	12	0.63	625.00	7495.00	3315	20230616	-5.13	2500	20221013	25.80	3315	-5.13	20230616	2575	22.14	20230103	3315	-5.13	20230616	2500	25.80	20221013	3.37	N	088910	500	129 억	1206742	N	N	N	N
47	20230622	130152	60.00	KOSDAQ		음식.담배	N	N	N	N	60	N	3135	5	2	0.16	487007840	154031	61.94	3120	3210	3110	4065	2195	3130	3161.76	4.67	0	52376	3256	3192	3146	3082	3036	3170	3060	129	935	500	2000	5	1	25831764	810	5.02	0.42	12	0.60	625.00	7495.00	3315	20230616	-5.43	2500	20221013	25.40	3315	-5.43	20230616	2575	21.75	20230103	3315	-5.43	20230616	2500	25.40	20221013	3.37	N	088910	500	129 억	1206742	N	N	N	N
48	20230622	120647	60.00	KOSDAQ		음식.담배	N	N	N	N	60	N	3150	20	2	0.64	454200805	143589	57.74	3120	3210	3110	4065	2195	3130	3163.21	4.67	0	50342	3256	3192	3146	3082	3036	3170	3060	129	935	500	2000	5	1	25831764	814	5.04	0.42	12	0.56	625.00	7495.00	3315	20230616	-4.98	2500	20221013	26.00	3315	-4.98	20230616	2575	22.33	20230103	3315	-4.98	20230616	2500	26.00	20221013	3.37	N	088910	500	129 억	1206742	N	N	N	N
49	20230622	111025	60.00	KOSDAQ		음식.담배	N	N	N	N	60	N	3150	20	2	0.64	432211850	136607	54.93	3120	3210	3110	4065	2195	3130	3163.92	4.67	0	49164	3256	3192	3146	3082	3036	3170	3060	129	935	500	2000	5	1	25831764	814	5.04	0.42	12	0.53	625.00	7495.00	3315	20230616	-4.98	2500	20221013	26.00	3315	-4.98	20230616	2575	22.33	20230103	3315	-4.98	20230616	2500	26.00	20221013	3.37	N	088910	500	129 억	1206742	N	N	N	N
50	20230622	100614	60.00	KOSDAQ		음식.담배	N	N	N	N	60	N	3150	20	2	0.64	374391675	118225	47.54	3120	3210	3110	4065	2195	3130	3166.79	4.67	0	45073	3256	3192	3146	3082	3036	3170	3060	129	935	500	2000	5	1	25831764	814	5.04	0.42	12	0.46	625.00	7495.00	3315	20230616	-4.98	2500	20221013	26.00	3315	-4.98	20230616	2575	22.33	20230103	3315	-4.98	20230616	2500	26.00	20221013	3.37	N	088910	500	129 억	1206742	N	N	N	N
51	20230622	091018	60.00	KOSDAQ		음식.담배	N	N	N	N	60	N	3165	35	2	1.12	91419190	29078	11.69	3120	3165	3110	4065	2195	3130	3143.95	4.67	0	6409	3256	3192	3146	3082	3036	3170	3060	129	935	500	2000	5	1	25831764	818	5.06	0.42	12	0.11	625.00	7495.00	3315	20230616	-4.52	2500	20221013	26.60	3315	-4.52	20230616	2575	22.91	20230103	3315	-4.52	20230616	2500	26.60	20221013	3.37	N	088910	500	129 억	1206742	N	N	N	N
52	20230621	160105	60.00	KOSDAQ		음식.담배	N	N	N	N	60	N	3130	-80	5	-2.49	762843175	243560	108.87	3205	3210	3100	4170	2250	3210	3132.06	4.69	0	-4265	3283	3246	3208	3171	3133	3247	3172	129	960	500	2050	5	1	25831764	809	5.01	0.42	12	0.94	625.00	7495.00	3315	20230616	-5.58	2500	20221013	25.20	3315	-5.58	20230616	2575	21.55	20230103	3315	-5.58	20230616	2500	25.20	20221013	3.48	N	088910	500	129 억	1211007	N	N	N	N
53	20230621	150653	60.00	KOSDAQ		음식.담배	N	N	N	N	60	N	3110	-100	5	-3.12	715740605	228499	102.13	3205	3210	3100	4170	2250	3210	3132.36	4.69	0	904	3283	3246	3208	3171	3133	3247	3172	129	960	500	2050	5	1	25831764	803	4.98	0.41	12	0.88	625.00	7495.00	3315	20230616	-6.18	2500	20221013	24.40	3315	-6.18	20230616	2575	20.78	20230103	3315	-6.18	20230616	2500	24.40	20221013	3.48	N	088910	500	129 억	1211007	N	N	N	N
54	20230621	140136	60.00	KOSDAQ		음식.담배	N	N	N	N	60	N	3130	-80	5	-2.49	669757400	213749	95.54	3205	3210	3100	4170	2250	3210	3133.38	4.69	0	4421	3283	3246	3208	3171	3133	3247	3172	129	960	500	2050	5	1	25831764	809	5.01	0.42	12	0.83	625.00	7495.00	3315	20230616	-5.58	2500	20221013	25.20	3315	-5.58	20230616	2575	21.55	20230103	3315	-5.58	20230616	2500	25.20	20221013	3.48	N	088910	500	129 억	1211007	N	N	N	N
55	20230621	130223	60.00	KOSDAQ		음식.담배	N	N	N	N	60	N	3115	-95	5	-2.96	655552560	209208	93.51	3205	3210	3100	4170	2250	3210	3133.50	4.69	0	3247	3283	3246	3208	3171	3133	3247	3172	129	960	500	2050	5	1	25831764	805	4.98	0.42	12	0.81	625.00	7495.00	3315	20230616	-6.03	2500	20221013	24.60	3315	-6.03	20230616	2575	20.97	20230103	3315	-6.03	20230616	2500	24.60	20221013	3.48	N	088910	500	129 억	1211007	N	N	N	N
56	20230621	120340	60.00	KOSDAQ		음식.담배	N	N	N	N	60	N	3125	-85	5	-2.65	609132350	194369	86.88	3205	3210	3100	4170	2250	3210	3133.90	4.69	0	-1395	3283	3246	3208	3171	3133	3247	3172	129	960	500	2050	5	1	25831764	807	5.00	0.42	12	0.75	625.00	7495.00	3315	20230616	-5.73	2500	20221013	25.00	3315	-5.73	20230616	2575	21.36	20230103	3315	-5.73	20230616	2500	25.00	20221013	3.48	N	088910	500	129 억	1211007	N	N	N	N
57	20230621	110211	60.00	KOSDAQ		음식.담배	N	N	N	N	60	N	3120	-90	5	-2.80	393466385	125055	55.90	3205	3210	3105	4170	2250	3210	3146.35	4.69	0	-16188	3283	3246	3208	3171	3133	3247	3172	129	960	500	2050	5	1	25831764	806	4.99	0.42	12	0.48	625.00	7495.00	3315	20230616	-5.88	2500	20221013	24.80	3315	-5.88	20230616	2575	21.17	20230103	3315	-5.88	20230616	2500	24.80	20221013	3.48	N	088910	500	129 억	1211007	N	N	N	N
58	20230621	100554	60.00	KOSDAQ		음식.담배	N	N	N	N	60	N	3145	-65	5	-2.02	226113905	71447	31.94	3205	3210	3130	4170	2250	3210	3164.78	4.69	0	-21122	3283	3246	3208	3171	3133	3247	3172	129	960	500	2050	5	1	25831764	812	5.03	0.42	12	0.28	625.00	7495.00	3315	20230616	-5.13	2500	20221013	25.80	3315	-5.13	20230616	2575	22.14	20230103	3315	-5.13	20230616	2500	25.80	20221013	3.48	N	088910	500	129 억	1211007	N	N	N	N
59	20230621	090658	60.00	KOSDAQ		음식.담배	N	N	N	N	60	N	3210	0	3	0.00	20943300	6563	2.93	3205	3210	3185	4170	2250	3210	3191.12	4.69	0	-647	3283	3246	3208	3171	3133	3247	3172	129	960	500	2050	5	1	25831764	829	5.14	0.43	12	0.03	625.00	7495.00	3315	20230616	-3.17	2500	20221013	28.40	3315	-3.17	20230616	2575	24.66	20230103	3315	-3.17	20230616	2500	28.40	20221013	3.48	N	088910	500	129 억	1211007	N	N	N	N
60	20230620	160901	60.00	KOSDAQ		음식.담배	N	N	N	N	60	N	3210	-5	5	-0.16	715849130	223358	101.42	3210	3245	3170	4175	2255	3215	3204.88	4.82	0	-33201	3308	3261	3228	3181	3148	3245	3165	129	960	500	2050	5	1	25831764	829	5.14	0.43	12	0.86	625.00	7495.00	3315	20230616	-3.17	2500	20221013	28.40	3315	-3.17	20230616	2575	24.66	20230103	3315	-3.17	20230616	2500	28.40	20221013	3.23	N	088910	500	129 억	1244777	N	N	N	N
61	20230620	150902	60.00	KOSDAQ		음식.담배	N	N	N	N	60	N	3185	-30	5	-0.93	676039545	210880	95.75	3210	3245	3170	4175	2255	3215	3205.80	4.82	0	-33708	3308	3261	3228	3181	3148	3245	3165	129	960	500	2050	5	1	25831764	823	5.10	0.42	12	0.82	625.00	7495.00	3315	20230616	-3.92	2500	20221013	27.40	3315	-3.92	20230616	2575	23.69	20230103	3315	-3.92	20230616	2500	27.40	20221013	3.23	N	088910	500	129 억	1244777	N	N	N	N
62	20230620	140642	60.00	KOSDAQ		음식.담배	N	N	N	N	60	N	3210	-5	5	-0.16	632492205	197267	89.57	3210	3245	3170	4175	2255	3215	3206.27	4.82	0	-28934	3308	3261	3228	3181	3148	3245	3165	129	960	500	2050	5	1	25831764	829	5.14	0.43	12	0.76	625.00	7495.00	3315	20230616	-3.17	2500	20221013	28.40	3315	-3.17	20230616	2575	24.66	20230103	3315	-3.17	20230616	2500	28.40	20221013	3.23	N	088910	500	129 억	1244777	N	N	N	N
63	20230620	130440	60.00	KOSDAQ		음식.담배	N	N	N	N	60	N	3185	-30	5	-0.93	511299570	159394	72.38	3210	3245	3170	4175	2255	3215	3207.77	4.82	0	-29346	3308	3261	3228	3181	3148	3245	3165	129	960	500	2050	5	1	25831764	823	5.10	0.42	12	0.62	625.00	7495.00	3315	20230616	-3.92	2500	20221013	27.40	3315	-3.92	20230616	2575	23.69	20230103	3315	-3.92	20230616	2500	27.40	20221013	3.23	N	088910	500	129 억	1244777	N	N	N	N
64	20230620	120915	60.00	KOSDAQ		음식.담배	N	N	N	N	60	N	3200	-15	5	-0.47	397322600	123657	56.15	3210	3245	3170	4175	2255	3215	3213.10	4.82	0	-25622	3308	3261	3228	3181	3148	3245	3165	129	960	500	2050	5	1	25831764	827	5.12	0.43	12	0.48	625.00	7495.00	3315	20230616	-3.47	2500	20221013	28.00	3315	-3.47	20230616	2575	24.27	20230103	3315	-3.47	20230616	2500	28.00	20221013	3.23	N	088910	500	129 억	1244777	N	N	N	N
65	20230620	110616	60.00	KOSDAQ		음식.담배	N	N	N	N	60	N	3200	-15	5	-0.47	300389475	93331	42.38	3210	3245	3170	4175	2255	3215	3218.54	4.82	0	-17538	3308	3261	3228	3181	3148	3245	3165	129	960	500	2050	5	1	25831764	827	5.12	0.43	12	0.36	625.00	7495.00	3315	20230616	-3.47	2500	20221013	28.00	3315	-3.47	20230616	2575	24.27	20230103	3315	-3.47	20230616	2500	28.00	20221013	3.23	N	088910	500	129 억	1244777	N	N	N	N
66	20230620	100539	60.00	KOSDAQ		음식.담배	N	N	N	N	60	N	3210	-5	5	-0.16	257610430	79924	36.29	3210	3245	3170	4175	2255	3215	3223.19	4.82	0	-10640	3308	3261	3228	3181	3148	3245	3165	129	960	500	2050	5	1	25831764	829	5.14	0.43	12	0.31	625.00	7495.00	3315	20230616	-3.17	2500	20221013	28.40	3315	-3.17	20230616	2575	24.66	20230103	3315	-3.17	20230616	2500	28.40	20221013	3.23	N	088910	500	129 억	1244777	N	N	N	N
67	20230620	090911	60.00	KOSDAQ		음식.담배	N	N	N	N	60	N	3215	0	3	0.00	36997400	11532	5.24	3210	3215	3170	4175	2255	3215	3208.24	4.82	0	4930	3308	3261	3228	3181	3148	3245	3165	129	960	500	2050	5	1	25831764	830	5.14	0.43	12	0.04	625.00	7495.00	3315	20230616	-3.02	2500	20221013	28.60	3315	-3.02	20230616	2575	24.85	20230103	3315	-3.02	20230616	2500	28.60	20221013	3.23	N	088910	500	129 억	1244777	N	N	N	N
68	20230619	160225	60.00	KOSDAQ		음식.담배	N	N	N	N	60	N	3215	-15	5	-0.46	711269465	219636	40.47	3250	3275	3195	4195	2265	3230	3238.41	4.80	0	3830	3376	3302	3241	3167	3106	3340	3205	129	965	500	2060	5	1	25831764	830	5.14	0.43	12	0.85	625.00	7495.00	3315	20230616	-3.02	2500	20221013	28.60	3315	-3.02	20230616	2575	24.85	20230103	3315	-3.02	20230616	2500	28.60	20221013	3.11	N	088910	500	129 억	1240947	N	N	N	N
69	20230619	150931	60.00	KOSDAQ		음식.담배	N	N	N	N	60	N	3195	-35	5	-1.08	687524790	212224	39.11	3250	3275	3195	4195	2265	3230	3239.63	4.80	0	4143	3376	3302	3241	3167	3106	3340	3205	129	965	500	2060	5	1	25831764	825	5.11	0.43	12	0.82	625.00	7495.00	3315	20230616	-3.62	2500	20221013	27.80	3315	-3.62	20230616	2575	24.08	20230103	3315	-3.62	20230616	2500	27.80	20221013	3.11	N	088910	500	129 억	1240947	N	N	N	N
70	20230619	140422	60.00	KOSDAQ		음식.담배	N	N	N	N	60	N	3215	-15	5	-0.46	556073725	171205	31.55	3250	3275	3210	4195	2265	3230	3248.03	4.80	0	2805	3376	3302	3241	3167	3106	3340	3205	129	965	500	2060	5	1	25831764	830	5.14	0.43	12	0.66	625.00	7495.00	3315	20230616	-3.02	2500	20221013	28.60	3315	-3.02	20230616	2575	24.85	20230103	3315	-3.02	20230616	2500	28.60	20221013	3.11	N	088910	500	129 억	1240947	N	N	N	N
71	20230619	130559	60.00	KOSDAQ		음식.담배	N	N	N	N	60	N	3225	-5	5	-0.15	516966400	159042	29.31	3250	3275	3210	4195	2265	3230	3250.54	4.80	0	7463	3376	3302	3241	3167	3106	3340	3205	129	965	500	2060	5	1	25831764	833	5.16	0.43	12	0.62	625.00	7495.00	3315	20230616	-2.71	2500	20221013	29.00	3315	-2.71	20230616	2575	25.24	20230103	3315	-2.71	20230616	2500	29.00	20221013	3.11	N	088910	500	129 억	1240947	N	N	N	N
72	20230619	120902	60.00	KOSDAQ		음식.담배	N	N	N	N	60	N	3250	20	2	0.62	466282805	143300	26.41	3250	3275	3230	4195	2265	3230	3253.95	4.80	0	9544	3376	3302	3241	3167	3106	3340	3205	129	965	500	2060	5	1	25831764	840	5.20	0.43	12	0.55	625.00	7495.00	3315	20230616	-1.96	2500	20221013	30.00	3315	-1.96	20230616	2575	26.21	20230103	3315	-1.96	20230616	2500	30.00	20221013	3.11	N	088910	500	129 억	1240947	N	N	N	N
73	20230619	110440	60.00	KOSDAQ		음식.담배	N	N	N	N	60	N	3245	15	2	0.46	438592805	134768	24.83	3250	3275	3230	4195	2265	3230	3254.49	4.80	0	11611	3376	3302	3241	3167	3106	3340	3205	129	965	500	2060	5	1	25831764	838	5.19	0.43	12	0.52	625.00	7495.00	3315	20230616	-2.11	2500	20221013	29.80	3315	-2.11	20230616	2575	26.02	20230103	3315	-2.11	20230616	2500	29.80	20221013	3.11	N	088910	500	129 억	1240947	N	N	N	N
74	20230619	100804	60.00	KOSDAQ		음식.담배	N	N	N	N	60	N	3245	15	2	0.46	371100885	113902	20.99	3250	3275	3230	4195	2265	3230	3258.15	4.80	0	15018	3376	3302	3241	3167	3106	3340	3205	129	965	500	2060	5	1	25831764	838	5.19	0.43	12	0.44	625.00	7495.00	3315	20230616	-2.11	2500	20221013	29.80	3315	-2.11	20230616	2575	26.02	20230103	3315	-2.11	20230616	2500	29.80	20221013	3.11	N	088910	500	129 억	1240947	N	N	N	N
75	20230619	090349	60.00	KOSDAQ		음식.담배	N	N	N	N	60	N	3245	15	2	0.46	36760535	11348	2.09	3250	3250	3230	4195	2265	3230	3239.65	4.80	0	-361	3376	3302	3241	3167	3106	3340	3205	129	965	500	2060	5	1	25831764	838	5.19	0.43	12	0.04	625.00	7495.00	3315	20230616	-2.11	2500	20221013	29.80	3315	-2.11	20230616	2575	26.02	20230103	3315	-2.11	20230616	2500	29.80	20221013	3.11	N	088910	500	129 억	1240947	N	N	N	N
76	20230616	160717	60.00	KOSDAQ	신고가	음식.담배	N	N	N	N	60	N	3230	25	2	0.78	1741374655	536607	178.57	3200	3315	3180	4165	2245	3205	3245.26	4.74	0	15857	3271	3237	3206	3172	3141	3222	3157	129	960	500	2050	5	1	25831764	834	5.17	0.43	12	2.08	625.00	7495.00	3315	20230616	-2.56	2500	20221013	29.20	3315	-2.56	20230616	2575	25.44	20230103	3315	-2.56	20230616	2500	29.20	20221013	3.20	N	088910	500	129 억	1225592	N	N	N	N
77	20230616	150252	60.00	KOSDAQ	신고가	음식.담배	N	N	N	N	60	N	3230	25	2	0.78	1692312155	521419	173.52	3200	3315	3180	4165	2245	3205	3245.66	4.74	0	13212	3271	3237	3206	3172	3141	3222	3157	129	960	500	2050	5	1	25831764	834	5.17	0.43	12	2.02	625.00	7495.00	3315	20230616	-2.56	2500	20221013	29.20	3315	-2.56	20230616	2575	25.44	20230103	3315	-2.56	20230616	2500	29.20	20221013	3.20	N	088910	500	129 억	1225592	N	N	N	N
78	20230616	140523	60.00	KOSDAQ	신고가	음식.담배	N	N	N	N	60	N	3230	25	2	0.78	1547319990	476565	158.59	3200	3315	3180	4165	2245	3205	3246.90	4.74	0	10391	3271	3237	3206	3172	3141	3222	3157	129	960	500	2050	5	1	25831764	834	5.17	0.43	12	1.84	625.00	7495.00	3315	20230616	-2.56	2500	20221013	29.20	3315	-2.56	20230616	2575	25.44	20230103	3315	-2.56	20230616	2500	29.20	20221013	3.20	N	088910	500	129 억	1225592	N	N	N	N
79	20230616	130555	60.00	KOSDAQ	신고가	음식.담배	N	N	N	N	60	N	3235	30	2	0.94	1324199145	407445	135.59	3200	3315	3180	4165	2245	3205	3250.11	4.74	0	-1130	3271	3237	3206	3172	3141	3222	3157	129	960	500	2050	5	1	25831764	836	5.18	0.43	12	1.58	625.00	7495.00	3315	20230616	-2.41	2500	20221013	29.40	3315	-2.41	20230616	2575	25.63	20230103	3315	-2.41	20230616	2500	29.40	20221013	3.20	N	088910	500	129 억	1225592	N	N	N	N
80	20230616	120225	60.00	KOSDAQ	신고가	음식.담배	N	N	N	N	60	N	3270	65	2	2.03	1253982820	385827	128.39	3200	3315	3180	4165	2245	3205	3250.22	4.74	0	6015	3271	3237	3206	3172	3141	3222	3157	129	960	500	2050	5	1	25831764	845	5.23	0.44	12	1.49	625.00	7495.00	3315	20230616	-1.36	2500	20221013	30.80	3315	-1.36	20230616	2575	26.99	20230103	3315	-1.36	20230616	2500	30.80	20221013	3.20	N	088910	500	129 억	1225592	N	N	N	N
81	20230616	110947	60.00	KOSDAQ	신고가	음식.담배	N	N	N	N	60	N	3260	55	2	1.72	1153378540	354973	118.13	3200	3315	3180	4165	2245	3205	3249.31	4.74	0	-2679	3271	3237	3206	3172	3141	3222	3157	129	960	500	2050	5	1	25831764	842	5.22	0.43	12	1.37	625.00	7495.00	3315	20230616	-1.66	2500	20221013	30.40	3315	-1.66	20230616	2575	26.60	20230103	3315	-1.66	20230616	2500	30.40	20221013	3.20	N	088910	500	129 억	1225592	N	N	N	N
82	20230616	100156	60.00	KOSDAQ	신고가	음식.담배	N	N	N	N	60	N	3240	35	2	1.09	469468590	145294	48.35	3200	3280	3180	4165	2245	3205	3231.33	4.74	0	-10752	3271	3237	3206	3172	3141	3222	3157	129	960	500	2050	5	1	25831764	837	5.18	0.43	12	0.56	625.00	7495.00	3280	20230614	-1.22	2500	20221013	29.60	3280	0.00	20230614	2575	25.83	20230103	3280	-1.22	20230614	2500	29.60	20221013	3.20	N	088910	500	129 억	1225592	N	N	N	N
83	20230616	090548	60.00	KOSDAQ		음식.담배	N	N	N	N	60	N	3190	-15	5	-0.47	32555800	10203	3.40	3200	3200	3180	4165	2245	3205	3189.43	4.74	0	-301	3271	3237	3206	3172	3141	3222	3157	129	960	500	2050	5	1	25831764	824	5.10	0.43	12	0.04	625.00	7495.00	3280	20230614	-2.74	2500	20221013	27.60	3280	-2.74	20230614	2575	23.88	20230103	3280	-2.74	20230614	2500	27.60	20221013	3.20	N	088910	500	129 억	1225592	N	N	N	N
84	20230615	150142	60.00	KOSDAQ		음식.담배	N	N	N	N	60	N	3220	-10	5	-0.31	933104140	291455	47.52	3210	3240	3175	4195	2265	3230	3201.12	4.76	0	-3975	3366	3297	3211	3142	3056	3332	3177	129	965	500	2060	5	1	25831764	832	5.15	0.43	12	1.13	625.00	7495.00	3290	20220614	-2.13	2500	20221013	28.80	3280	-1.83	20230614	2575	25.05	20230103	3280	-1.83	20230614	2500	28.80	20221013	3.11	N	088910	500	129 억	1228816	N	N	N	N
85	20230615	140656	60.00	KOSDAQ		음식.담배	N	N	N	N	60	N	3200	-30	5	-0.93	807466015	252202	41.12	3210	3240	3175	4195	2265	3230	3201.19	4.76	0	391	3366	3297	3211	3142	3056	3332	3177	129	965	500	2060	5	1	25831764	827	5.12	0.43	12	0.98	625.00	7495.00	3290	20220614	-2.74	2500	20221013	28.00	3280	-2.44	20230614	2575	24.27	20230103	3280	-2.44	20230614	2500	28.00	20221013	3.11	N	088910	500	129 억	1228816	N	N	N	N
86	20230615	130916	60.00	KOSDAQ		음식.담배	N	N	N	N	60	N	3210	-20	5	-0.62	706308730	220604	35.97	3210	3240	3175	4195	2265	3230	3201.16	4.76	0	-5121	3366	3297	3211	3142	3056	3332	3177	129	965	500	2060	5	1	25831764	829	5.14	0.43	12	0.85	625.00	7495.00	3290	20220614	-2.43	2500	20221013	28.40	3280	-2.13	20230614	2575	24.66	20230103	3280	-2.13	20230614	2500	28.40	20221013	3.11	N	088910	500	129 억	1228816	N	N	N	N
87	20230615	120339	60.00	KOSDAQ		음식.담배	N	N	N	N	60	N	3210	-20	5	-0.62	514633720	160971	26.24	3210	3230	3175	4195	2265	3230	3196.18	4.76	0	-17722	3366	3297	3211	3142	3056	3332	3177	129	965	500	2060	5	1	25831764	829	5.14	0.43	12	0.62	625.00	7495.00	3290	20220614	-2.43	2500	20221013	28.40	3280	-2.13	20230614	2575	24.66	20230103	3280	-2.13	20230614	2500	28.40	20221013	3.11	N	088910	500	129 억	1228816	N	N	N	N
88	20230615	110710	60.00	KOSDAQ		음식.담배	N	N	N	N	60	N	3205	-25	5	-0.77	475101440	148587	24.23	3210	3230	3175	4195	2265	3230	3196.52	4.76	0	-18888	3366	3297	3211	3142	3056	3332	3177	129	965	500	2060	5	1	25831764	828	5.13	0.43	12	0.58	625.00	7495.00	3290	20220614	-2.58	2500	20221013	28.20	3280	-2.29	20230614	2575	24.47	20230103	3280	-2.29	20230614	2500	28.20	20221013	3.11	N	088910	500	129 억	1228816	N	N	N	N
89	20230611	184704	60.00	KOSDAQ		음식.담배	N	N	N	N	60	N	3130	-15	5	-0.48	681762350	216641	137.90	3145	3180	3110	4085	2205	3145	3147.01	4.34	23302	23689	3221	3182	3151	3112	3081	3167	3097	129	940	500	2010	5	1	25831764	809	5.01	0.42	12	0.84	625.00	7495.00	3465	20220608	-9.67	2500	20221013	25.20	3275	-4.43	20230511	2575	21.55	20230103	3395	-7.81	20220609	2500	25.20	20221013	2.97	N	088910	500	129 억	1120729	N	N	N	N

38 KiB Raw Blame History

38 KiB

Raw Blame History