KissMeData/035810/price/prices-20230601.csv at a562dc221a01441d5a5bd3c7eb0894d422cee12d

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	160407	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3185	40	2	1.27	555399740	174599	102.31	3150	3220	3120	4085	2205	3145	3181.00	3.30	0	50541	3228	3186	3148	3106	3068	3167	3087	329	940	500	1940	5	1	65145845	2075	18.20	0.37	12	0.27	175.00	8690.00	4130	20220629	-22.88	2600	20230103	22.50	3470	-8.21	20230524	2600	22.50	20230103	3970	-19.77	20220811	2600	22.50	20230103	3.50	N	035810	500	329 억	2152864	N	N	12	N	N
3	20230630	150410	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3185	40	2	1.27	491711360	154567	90.57	3150	3220	3120	4085	2205	3145	3181.22	3.30	0	51706	3228	3186	3148	3106	3068	3167	3087	329	940	500	1940	5	1	65145845	2075	18.20	0.37	12	0.24	175.00	8690.00	4130	20220629	-22.88	2600	20230103	22.50	3470	-8.21	20230524	2600	22.50	20230103	3970	-19.77	20220811	2600	22.50	20230103	3.50	N	035810	500	329 억	2152864	N	N	12	N	N
4	20230630	140408	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3185	40	2	1.27	452100355	142141	83.29	3150	3220	3120	4085	2205	3145	3180.65	3.30	0	53869	3228	3186	3148	3106	3068	3167	3087	329	940	500	1940	5	1	65145845	2075	18.20	0.37	12	0.22	175.00	8690.00	4130	20220629	-22.88	2600	20230103	22.50	3470	-8.21	20230524	2600	22.50	20230103	3970	-19.77	20220811	2600	22.50	20230103	3.50	N	035810	500	329 억	2152864	N	N	12	N	N
5	20230630	130410	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3205	60	2	1.91	417428170	131294	76.93	3150	3220	3120	4085	2205	3145	3179.34	3.30	0	56969	3228	3186	3148	3106	3068	3167	3087	329	940	500	1940	5	1	65145845	2088	18.31	0.37	12	0.20	175.00	8690.00	4130	20220629	-22.40	2600	20230103	23.27	3470	-7.64	20230524	2600	23.27	20230103	3970	-19.27	20220811	2600	23.27	20230103	3.50	N	035810	500	329 억	2152864	N	N	12	N	N
6	20230630	120407	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3200	55	2	1.75	403398315	126909	74.36	3150	3220	3120	4085	2205	3145	3178.64	3.30	0	54411	3228	3186	3148	3106	3068	3167	3087	329	940	500	1940	5	1	65145845	2085	18.29	0.37	12	0.19	175.00	8690.00	4130	20220629	-22.52	2600	20230103	23.08	3470	-7.78	20230524	2600	23.08	20230103	3970	-19.40	20220811	2600	23.08	20230103	3.50	N	035810	500	329 억	2152864	N	N	12	N	N
7	20230630	110408	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3210	65	2	2.07	386262420	121556	71.23	3150	3220	3120	4085	2205	3145	3177.65	3.30	0	53779	3228	3186	3148	3106	3068	3167	3087	329	940	500	1940	5	1	65145845	2091	18.34	0.37	12	0.19	175.00	8690.00	4130	20220629	-22.28	2600	20230103	23.46	3470	-7.49	20230524	2600	23.46	20230103	3970	-19.14	20220811	2600	23.46	20230103	3.50	N	035810	500	329 억	2152864	N	N	12	N	N
8	20230630	100409	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3205	60	2	1.91	303670040	95772	56.12	3150	3220	3120	4085	2205	3145	3170.76	3.30	0	36403	3228	3186	3148	3106	3068	3167	3087	329	940	500	1940	5	1	65145845	2088	18.31	0.37	12	0.15	175.00	8690.00	4130	20220629	-22.40	2600	20230103	23.27	3470	-7.64	20230524	2600	23.27	20230103	3970	-19.27	20220811	2600	23.27	20230103	3.50	N	035810	500	329 억	2152864	N	N	12	N	N
9	20230630	090409	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3165	20	2	0.64	7383010	2345	1.37	3150	3165	3145	4085	2205	3145	3148.41	3.30	0	-155	3228	3186	3148	3106	3068	3167	3087	329	940	500	1940	5	1	65145845	2062	18.09	0.36	12	0.00	175.00	8690.00	4130	20220629	-23.37	2600	20230103	21.73	3470	-8.79	20230524	2600	21.73	20230103	3970	-20.28	20220811	2600	21.73	20230103	3.50	N	035810	500	329 억	2152864	N	N	12	N	N
10	20230629	160408	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3145	-35	5	-1.10	530619015	168682	152.88	3180	3190	3110	4130	2230	3180	3145.68	3.35	0	-29893	3246	3212	3166	3132	3086	3230	3150	329	950	500	1970	5	1	65145845	2049	17.97	0.36	12	0.26	175.00	8690.00	4130	20220629	-23.85	2600	20230103	20.96	3470	-9.37	20230524	2600	20.96	20230103	4130	-23.85	20220629	2600	20.96	20230103	3.53	N	035810	500	329 억	2182729	N	N	12	N	N
11	20230629	150407	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3155	-25	5	-0.79	483437820	153664	139.27	3180	3190	3110	4130	2230	3180	3146.07	3.35	0	-28774	3246	3212	3166	3132	3086	3230	3150	329	950	500	1970	5	1	65145845	2055	18.03	0.36	12	0.24	175.00	8690.00	4130	20220629	-23.61	2600	20230103	21.35	3470	-9.08	20230524	2600	21.35	20230103	4130	-23.61	20220629	2600	21.35	20230103	3.53	N	035810	500	329 억	2182729	N	N	0	N	N
12	20230629	140405	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3135	-45	5	-1.42	371206855	117948	106.90	3180	3190	3110	4130	2230	3180	3147.21	3.35	0	-23157	3246	3212	3166	3132	3086	3230	3150	329	950	500	1970	5	1	65145845	2042	17.91	0.36	12	0.18	175.00	8690.00	4130	20220629	-24.09	2600	20230103	20.58	3470	-9.65	20230524	2600	20.58	20230103	4130	-24.09	20220629	2600	20.58	20230103	3.53	N	035810	500	329 억	2182729	N	N	0	N	N
13	20230629	130406	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3150	-30	5	-0.94	326112410	103608	93.90	3180	3190	3110	4130	2230	3180	3147.56	3.35	0	-19595	3246	3212	3166	3132	3086	3230	3150	329	950	500	1970	5	1	65145845	2052	18.00	0.36	12	0.16	175.00	8690.00	4130	20220629	-23.73	2600	20230103	21.15	3470	-9.22	20230524	2600	21.15	20230103	4130	-23.73	20220629	2600	21.15	20230103	3.53	N	035810	500	329 억	2182729	N	N	0	N	N
14	20230629	120407	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3135	-45	5	-1.42	295320375	93778	84.99	3180	3190	3110	4130	2230	3180	3149.14	3.35	0	-15505	3246	3212	3166	3132	3086	3230	3150	329	950	500	1970	5	1	65145845	2042	17.91	0.36	12	0.14	175.00	8690.00	4130	20220629	-24.09	2600	20230103	20.58	3470	-9.65	20230524	2600	20.58	20230103	4130	-24.09	20220629	2600	20.58	20230103	3.53	N	035810	500	329 억	2182729	N	N	0	N	N
15	20230629	110407	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3155	-25	5	-0.79	103842145	32764	29.69	3180	3190	3150	4130	2230	3180	3169.40	3.35	0	-11864	3246	3212	3166	3132	3086	3230	3150	329	950	500	1970	5	1	65145845	2055	18.03	0.36	12	0.05	175.00	8690.00	4130	20220629	-23.61	2600	20230103	21.35	3470	-9.08	20230524	2600	21.35	20230103	4130	-23.61	20220629	2600	21.35	20230103	3.53	N	035810	500	329 억	2182729	N	N	0	N	N
16	20230629	100407	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3180	0	3	0.00	34254095	10781	9.77	3180	3190	3170	4130	2230	3180	3177.27	3.35	0	-3710	3246	3212	3166	3132	3086	3230	3150	329	950	500	1970	5	1	65145845	2072	18.17	0.37	12	0.02	175.00	8690.00	4130	20220629	-23.00	2600	20230103	22.31	3470	-8.36	20230524	2600	22.31	20230103	4130	-23.00	20220629	2600	22.31	20230103	3.53	N	035810	500	329 억	2182729	N	N	0	N	N
17	20230629	090407	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3170	-10	5	-0.31	2757005	867	0.79	3180	3185	3170	4130	2230	3180	3179.94	3.35	0	-182	3246	3212	3166	3132	3086	3230	3150	329	950	500	1970	5	1	65145845	2065	18.11	0.36	12	0.00	175.00	8690.00	4130	20220629	-23.24	2600	20230103	21.92	3470	-8.65	20230524	2600	21.92	20230103	4130	-23.24	20220629	2600	21.92	20230103	3.53	N	035810	500	329 억	2182729	N	N	0	N	N
18	20230628	160403	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3180	20	2	0.63	342162015	107895	66.04	3155	3200	3120	4105	2215	3160	3171.12	3.35	0	-555	3223	3191	3158	3126	3093	3207	3142	329	945	500	1950	5	1	65145845	2072	18.17	0.37	12	0.17	175.00	8690.00	4130	20220629	-23.00	2600	20230103	22.31	3470	-8.36	20230524	2600	22.31	20230103	4130	-23.00	20220629	2600	22.31	20230103	3.58	N	035810	500	329 억	2183195	N	N	114	N	N
19	20230628	150405	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3180	20	2	0.63	273136605	86188	52.76	3155	3200	3120	4105	2215	3160	3169.08	3.35	0	348	3223	3191	3158	3126	3093	3207	3142	329	945	500	1950	5	1	65145845	2072	18.17	0.37	12	0.13	175.00	8690.00	4130	20220629	-23.00	2600	20230103	22.31	3470	-8.36	20230524	2600	22.31	20230103	4130	-23.00	20220629	2600	22.31	20230103	3.58	N	035810	500	329 억	2183195	N	N	114	N	N
20	20230628	140403	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3185	25	2	0.79	218756030	69092	42.29	3155	3200	3120	4105	2215	3160	3166.16	3.35	0	1343	3223	3191	3158	3126	3093	3207	3142	329	945	500	1950	5	1	65145845	2075	18.20	0.37	12	0.11	175.00	8690.00	4130	20220629	-22.88	2600	20230103	22.50	3470	-8.21	20230524	2600	22.50	20230103	4130	-22.88	20220629	2600	22.50	20230103	3.58	N	035810	500	329 억	2183195	N	N	114	N	N
21	20230628	130404	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3190	30	2	0.95	195321150	61729	37.79	3155	3200	3120	4105	2215	3160	3164.17	3.35	0	1443	3223	3191	3158	3126	3093	3207	3142	329	945	500	1950	5	1	65145845	2078	18.23	0.37	12	0.09	175.00	8690.00	4130	20220629	-22.76	2600	20230103	22.69	3470	-8.07	20230524	2600	22.69	20230103	4130	-22.76	20220629	2600	22.69	20230103	3.58	N	035810	500	329 억	2183195	N	N	114	N	N
22	20230628	120335	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3180	20	2	0.63	175228095	55426	33.93	3155	3195	3120	4105	2215	3160	3161.48	3.35	0	-785	3223	3191	3158	3126	3093	3207	3142	329	945	500	1950	5	1	65145845	2072	18.17	0.37	12	0.09	175.00	8690.00	4130	20220629	-23.00	2600	20230103	22.31	3470	-8.36	20230524	2600	22.31	20230103	4130	-23.00	20220629	2600	22.31	20230103	3.58	N	035810	500	329 억	2183195	N	N	114	N	N
23	20230628	110407	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3175	15	2	0.47	121823945	38637	23.65	3155	3175	3120	4105	2215	3160	3153.04	3.35	0	-1975	3223	3191	3158	3126	3093	3207	3142	329	945	500	1950	5	1	65145845	2068	18.14	0.37	12	0.06	175.00	8690.00	4130	20220629	-23.12	2600	20230103	22.12	3470	-8.50	20230524	2600	22.12	20230103	4130	-23.12	20220629	2600	22.12	20230103	3.58	N	035810	500	329 억	2183195	N	N	114	N	N
24	20230628	100407	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3170	10	2	0.32	111785690	35464	21.71	3155	3175	3120	4105	2215	3160	3152.09	3.35	0	-1231	3223	3191	3158	3126	3093	3207	3142	329	945	500	1950	5	1	65145845	2065	18.11	0.36	12	0.05	175.00	8690.00	4130	20220629	-23.24	2600	20230103	21.92	3470	-8.65	20230524	2600	21.92	20230103	4130	-23.24	20220629	2600	21.92	20230103	3.58	N	035810	500	329 억	2183195	N	N	114	N	N
25	20230628	090405	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3160	0	3	0.00	67710620	21550	13.19	3155	3175	3120	4105	2215	3160	3142.02	3.35	0	1961	3223	3191	3158	3126	3093	3207	3142	329	945	500	1950	5	1	65145845	2059	18.06	0.36	12	0.03	175.00	8690.00	4130	20220629	-23.49	2600	20230103	21.54	3470	-8.93	20230524	2600	21.54	20230103	4130	-23.49	20220629	2600	21.54	20230103	3.58	N	035810	500	329 억	2183195	N	N	114	N	N
26	20230627	160406	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3160	-10	5	-0.32	515150985	163266	74.51	3150	3190	3125	4120	2220	3170	3155.28	3.39	0	-23672	3243	3206	3148	3111	3053	3225	3130	329	950	500	1960	5	1	65145845	2059	18.06	0.36	12	0.25	175.00	8690.00	4130	20220629	-23.49	2600	20230103	21.54	3470	-8.93	20230524	2600	21.54	20230103	4130	-23.49	20220629	2600	21.54	20230103	3.57	N	035810	500	329 억	2208255	N	N	114	N	N
27	20230627	150408	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3180	10	2	0.32	493585440	156461	71.41	3150	3190	3125	4120	2220	3170	3154.69	3.39	0	-25006	3243	3206	3148	3111	3053	3225	3130	329	950	500	1960	5	1	65145845	2072	18.17	0.37	12	0.24	175.00	8690.00	4130	20220629	-23.00	2600	20230103	22.31	3470	-8.36	20230524	2600	22.31	20230103	4130	-23.00	20220629	2600	22.31	20230103	3.57	N	035810	500	329 억	2208255	N	N	8	N	N
28	20230627	140410	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3180	10	2	0.32	394141785	125063	57.08	3150	3185	3125	4120	2220	3170	3151.55	3.39	0	-23106	3243	3206	3148	3111	3053	3225	3130	329	950	500	1960	5	1	65145845	2072	18.17	0.37	12	0.19	175.00	8690.00	4130	20220629	-23.00	2600	20230103	22.31	3470	-8.36	20230524	2600	22.31	20230103	4130	-23.00	20220629	2600	22.31	20230103	3.57	N	035810	500	329 억	2208255	N	N	8	N	N
29	20230627	130411	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3170	0	3	0.00	365750895	116119	53.00	3150	3180	3125	4120	2220	3170	3149.79	3.39	0	-21808	3243	3206	3148	3111	3053	3225	3130	329	950	500	1960	5	1	65145845	2065	18.11	0.36	12	0.18	175.00	8690.00	4130	20220629	-23.24	2600	20230103	21.92	3470	-8.65	20230524	2600	21.92	20230103	4130	-23.24	20220629	2600	21.92	20230103	3.57	N	035810	500	329 억	2208255	N	N	8	N	N
30	20230627	120412	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3160	-10	5	-0.32	293009525	93169	42.52	3150	3170	3125	4120	2220	3170	3144.92	3.39	0	-21526	3243	3206	3148	3111	3053	3225	3130	329	950	500	1960	5	1	65145845	2059	18.06	0.36	12	0.14	175.00	8690.00	4130	20220629	-23.49	2600	20230103	21.54	3470	-8.93	20230524	2600	21.54	20230103	4130	-23.49	20220629	2600	21.54	20230103	3.57	N	035810	500	329 억	2208255	N	N	8	N	N
31	20230627	110412	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3165	-5	5	-0.16	252402795	80347	36.67	3150	3170	3125	4120	2220	3170	3141.41	3.39	0	-19170	3243	3206	3148	3111	3053	3225	3130	329	950	500	1960	5	1	65145845	2062	18.09	0.36	12	0.12	175.00	8690.00	4130	20220629	-23.37	2600	20230103	21.73	3470	-8.79	20230524	2600	21.73	20230103	4130	-23.37	20220629	2600	21.73	20230103	3.57	N	035810	500	329 억	2208255	N	N	8	N	N
32	20230627	100403	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3140	-30	5	-0.95	82069930	26147	11.93	3150	3170	3130	4120	2220	3170	3138.79	3.39	0	-5098	3243	3206	3148	3111	3053	3225	3130	329	950	500	1960	5	1	65145845	2046	17.94	0.36	12	0.04	175.00	8690.00	4130	20220629	-23.97	2600	20230103	20.77	3470	-9.51	20230524	2600	20.77	20230103	4130	-23.97	20220629	2600	20.77	20230103	3.57	N	035810	500	329 억	2208255	N	N	8	N	N
33	20230627	090405	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3150	-20	5	-0.63	8563055	2728	1.25	3150	3170	3130	4120	2220	3170	3138.92	3.39	0	0	3243	3206	3148	3111	3053	3225	3130	329	950	500	1960	5	1	65145845	2052	18.00	0.36	12	0.00	175.00	8690.00	4130	20220629	-23.73	2600	20230103	21.15	3470	-9.22	20230524	2600	21.15	20230103	4130	-23.73	20220629	2600	21.15	20230103	3.57	N	035810	500	329 억	2208255	N	N	8	N	N
34	20230626	160405	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3170	15	2	0.48	683652285	218320	58.63	3155	3185	3090	4100	2210	3155	3131.35	3.41	0	-13339	3338	3246	3188	3096	3038	3217	3067	329	945	500	1950	5	1	65145845	2065	18.11	0.36	12	0.34	175.00	8690.00	4380	20220623	-27.63	2600	20230103	21.92	3470	-8.65	20230524	2600	21.92	20230103	4130	-23.24	20220629	2600	21.92	20230103	3.63	N	035810	500	329 억	2221596	N	N	8	N	N
35	20230626	150407	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3160	5	2	0.16	679127150	216891	58.25	3155	3185	3090	4100	2210	3155	3131.14	3.41	0	-12932	3338	3246	3188	3096	3038	3217	3067	329	945	500	1950	5	1	65145845	2059	18.06	0.36	12	0.33	175.00	8690.00	4380	20220623	-27.85	2600	20230103	21.54	3470	-8.93	20230524	2600	21.54	20230103	4130	-23.49	20220629	2600	21.54	20230103	3.63	N	035810	500	329 억	2221596	N	N	0	N	N
36	20230626	140406	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3175	20	2	0.63	575143085	184128	49.45	3155	3175	3090	4100	2210	3155	3123.52	3.41	0	-12377	3338	3246	3188	3096	3038	3217	3067	329	945	500	1950	5	1	65145845	2068	18.14	0.37	12	0.28	175.00	8690.00	4380	20220623	-27.51	2600	20230103	22.12	3470	-8.50	20230524	2600	22.12	20230103	4130	-23.12	20220629	2600	22.12	20230103	3.63	N	035810	500	329 억	2221596	N	N	0	N	N
37	20230626	130406	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3160	5	2	0.16	459629415	147660	39.66	3155	3160	3090	4100	2210	3155	3112.61	3.41	0	-5563	3338	3246	3188	3096	3038	3217	3067	329	945	500	1950	5	1	65145845	2059	18.06	0.36	12	0.23	175.00	8690.00	4380	20220623	-27.85	2600	20230103	21.54	3470	-8.93	20230524	2600	21.54	20230103	4130	-23.49	20220629	2600	21.54	20230103	3.63	N	035810	500	329 억	2221596	N	N	0	N	N
38	20230626	120403	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3140	-15	5	-0.48	396968305	127745	34.31	3155	3155	3090	4100	2210	3155	3107.32	3.41	0	3323	3338	3246	3188	3096	3038	3217	3067	329	945	500	1950	5	1	65145845	2046	17.94	0.36	12	0.20	175.00	8690.00	4380	20220623	-28.31	2600	20230103	20.77	3470	-9.51	20230524	2600	20.77	20230103	4130	-23.97	20220629	2600	20.77	20230103	3.63	N	035810	500	329 억	2221596	N	N	0	N	N
39	20230626	110403	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3105	-50	5	-1.58	335499120	108041	29.02	3155	3155	3090	4100	2210	3155	3105.06	3.41	0	445	3338	3246	3188	3096	3038	3217	3067	329	945	500	1950	5	1	65145845	2023	17.74	0.36	12	0.17	175.00	8690.00	4380	20220623	-29.11	2600	20230103	19.42	3470	-10.52	20230524	2600	19.42	20230103	4130	-24.82	20220629	2600	19.42	20230103	3.63	N	035810	500	329 억	2221596	N	N	0	N	N
40	20230626	100404	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3115	-40	5	-1.27	178390990	57405	15.42	3155	3155	3090	4100	2210	3155	3107.17	3.41	0	-4249	3338	3246	3188	3096	3038	3217	3067	329	945	500	1950	5	1	65145845	2029	17.80	0.36	12	0.09	175.00	8690.00	4380	20220623	-28.88	2600	20230103	19.81	3470	-10.23	20230524	2600	19.81	20230103	4130	-24.58	20220629	2600	19.81	20230103	3.63	N	035810	500	329 억	2221596	N	N	0	N	N
41	20230626	090405	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3140	-15	5	-0.48	14674365	4682	1.26	3155	3155	3125	4100	2210	3155	3131.72	3.41	0	-2977	3338	3246	3188	3096	3038	3217	3067	329	945	500	1950	5	1	65145845	2046	17.94	0.36	12	0.01	175.00	8690.00	4380	20220623	-28.31	2600	20230103	20.77	3470	-9.51	20230524	2600	20.77	20230103	4130	-23.97	20220629	2600	20.77	20230103	3.63	N	035810	500	329 억	2221596	N	N	0	N	N
42	20230623	160600	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3155	-85	5	-2.62	1170119680	368833	104.74	3280	3280	3130	4210	2270	3240	3172.64	3.72	0	-199785	3363	3301	3243	3181	3123	3332	3212	329	970	500	2000	5	1	65145845	2055	18.03	0.36	12	0.57	175.00	8690.00	4760	20220622	-33.72	2600	20230103	21.35	3470	-9.08	20230524	2600	21.35	20230103	4380	-27.97	20220623	2600	21.35	20230103	3.64	N	035810	500	329 억	2421326	N	N	28	N	N
43	20230623	140324	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3140	-100	5	-3.09	1028066975	323802	91.95	3280	3280	3130	4210	2270	3240	3174.99	3.72	0	-181196	3363	3301	3243	3181	3123	3332	3212	329	970	500	2000	5	1	65145845	2046	17.94	0.36	12	0.50	175.00	8690.00	4760	20220622	-34.03	2600	20230103	20.77	3470	-9.51	20230524	2600	20.77	20230103	4380	-28.31	20220623	2600	20.77	20230103	3.64	N	035810	500	329 억	2421326	N	N	28	N	N
44	20230622	160848	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3240	50	2	1.57	1144946325	351467	147.45	3190	3305	3185	4145	2235	3190	3257.75	3.59	0	78005	3253	3221	3188	3156	3123	3205	3140	329	955	500	1970	5	1	65145845	2111	18.51	0.37	12	0.54	175.00	8690.00	4760	20220622	-31.93	2600	20230103	24.62	3470	-6.63	20230524	2600	24.62	20230103	4760	-31.93	20220622	2600	24.62	20230103	3.64	N	035810	500	329 억	2340815	N	N	28	N	N
45	20230622	150827	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3250	60	2	1.88	1080550595	331632	139.13	3190	3305	3185	4145	2235	3190	3258.28	3.59	0	80361	3253	3221	3188	3156	3123	3205	3140	329	955	500	1970	5	1	65145845	2117	18.57	0.37	12	0.51	175.00	8690.00	4760	20220622	-31.72	2600	20230103	25.00	3470	-6.34	20230524	2600	25.00	20230103	4760	-31.72	20220622	2600	25.00	20230103	3.64	N	035810	500	329 억	2340815	N	N	42	N	N
46	20230622	140710	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3245	55	2	1.72	963962290	295645	124.03	3190	3305	3185	4145	2235	3190	3260.54	3.59	0	81475	3253	3221	3188	3156	3123	3205	3140	329	955	500	1970	5	1	65145845	2114	18.54	0.37	12	0.45	175.00	8690.00	4760	20220622	-31.83	2600	20230103	24.81	3470	-6.48	20230524	2600	24.81	20230103	4760	-31.83	20220622	2600	24.81	20230103	3.64	N	035810	500	329 억	2340815	N	N	42	N	N
47	20230622	130356	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3265	75	2	2.35	875686115	268510	112.65	3190	3305	3185	4145	2235	3190	3261.28	3.59	0	83447	3253	3221	3188	3156	3123	3205	3140	329	955	500	1970	5	1	65145845	2127	18.66	0.38	12	0.41	175.00	8690.00	4760	20220622	-31.41	2600	20230103	25.58	3470	-5.91	20230524	2600	25.58	20230103	4760	-31.41	20220622	2600	25.58	20230103	3.64	N	035810	500	329 억	2340815	N	N	42	N	N
48	20230622	121012	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3255	65	2	2.04	810251030	248384	104.20	3190	3305	3185	4145	2235	3190	3262.09	3.59	0	80840	3253	3221	3188	3156	3123	3205	3140	329	955	500	1970	5	1	65145845	2120	18.60	0.37	12	0.38	175.00	8690.00	4760	20220622	-31.62	2600	20230103	25.19	3470	-6.20	20230524	2600	25.19	20230103	4760	-31.62	20220622	2600	25.19	20230103	3.64	N	035810	500	329 억	2340815	N	N	42	N	N
49	20230622	110944	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3245	55	2	1.72	758353930	232409	97.50	3190	3305	3185	4145	2235	3190	3263.01	3.59	0	80242	3253	3221	3188	3156	3123	3205	3140	329	955	500	1970	5	1	65145845	2114	18.54	0.37	12	0.36	175.00	8690.00	4760	20220622	-31.83	2600	20230103	24.81	3470	-6.48	20230524	2600	24.81	20230103	4760	-31.83	20220622	2600	24.81	20230103	3.64	N	035810	500	329 억	2340815	N	N	42	N	N
50	20230622	100319	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3285	95	2	2.98	627998585	192280	80.67	3190	3305	3185	4145	2235	3190	3266.06	3.59	0	70626	3253	3221	3188	3156	3123	3205	3140	329	955	500	1970	5	1	65145845	2140	18.77	0.38	12	0.30	175.00	8690.00	4760	20220622	-30.99	2600	20230103	26.35	3470	-5.33	20230524	2600	26.35	20230103	4760	-30.99	20220622	2600	26.35	20230103	3.64	N	035810	500	329 억	2340815	N	N	42	N	N
51	20230622	090734	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3230	40	2	1.25	71815195	22339	9.37	3190	3245	3185	4145	2235	3190	3214.79	3.59	0	6413	3253	3221	3188	3156	3123	3205	3140	329	955	500	1970	5	1	65145845	2104	18.46	0.37	12	0.03	175.00	8690.00	4760	20220622	-32.14	2600	20230103	24.23	3470	-6.92	20230524	2600	24.23	20230103	4760	-32.14	20220622	2600	24.23	20230103	3.64	N	035810	500	329 억	2340815	N	N	42	N	N
52	20230621	161026	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3190	-30	5	-0.93	748959715	234724	106.54	3215	3220	3155	4185	2255	3220	3190.81	3.59	0	2512	3326	3272	3241	3187	3156	3257	3172	329	965	500	1990	5	1	65145845	2078	18.23	0.37	12	0.36	175.00	8690.00	4870	20220620	-34.50	2600	20230103	22.69	3470	-8.07	20230524	2600	22.69	20230103	4760	-32.98	20220622	2600	22.69	20230103	3.63	N	035810	500	329 억	2338076	N	N	42	N	N
53	20230621	150812	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3200	-20	5	-0.62	720529890	225828	102.50	3215	3220	3155	4185	2255	3220	3190.61	3.59	0	3284	3326	3272	3241	3187	3156	3257	3172	329	965	500	1990	5	1	65145845	2085	18.29	0.37	12	0.35	175.00	8690.00	4870	20220620	-34.29	2600	20230103	23.08	3470	-7.78	20230524	2600	23.08	20230103	4760	-32.77	20220622	2600	23.08	20230103	3.63	N	035810	500	329 억	2338076	N	N	13	N	N
54	20230621	140401	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3195	-25	5	-0.78	636907770	199648	90.62	3215	3220	3155	4185	2255	3220	3190.15	3.59	0	3633	3326	3272	3241	3187	3156	3257	3172	329	965	500	1990	5	1	65145845	2081	18.26	0.37	12	0.31	175.00	8690.00	4870	20220620	-34.39	2600	20230103	22.88	3470	-7.93	20230524	2600	22.88	20230103	4760	-32.88	20220622	2600	22.88	20230103	3.63	N	035810	500	329 억	2338076	N	N	13	N	N
55	20230621	130858	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3210	-10	5	-0.31	576531740	180775	82.05	3215	3220	3155	4185	2255	3220	3189.22	3.59	0	6333	3326	3272	3241	3187	3156	3257	3172	329	965	500	1990	5	1	65145845	2091	18.34	0.37	12	0.28	175.00	8690.00	4870	20220620	-34.09	2600	20230103	23.46	3470	-7.49	20230524	2600	23.46	20230103	4760	-32.56	20220622	2600	23.46	20230103	3.63	N	035810	500	329 억	2338076	N	N	13	N	N
56	20230621	120611	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3195	-25	5	-0.78	464118215	145628	66.10	3215	3220	3155	4185	2255	3220	3187.01	3.59	0	-9065	3326	3272	3241	3187	3156	3257	3172	329	965	500	1990	5	1	65145845	2081	18.26	0.37	12	0.22	175.00	8690.00	4870	20220620	-34.39	2600	20230103	22.88	3470	-7.93	20230524	2600	22.88	20230103	4760	-32.88	20220622	2600	22.88	20230103	3.63	N	035810	500	329 억	2338076	N	N	13	N	N
57	20230621	110422	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3185	-35	5	-1.09	282587735	88520	40.18	3215	3220	3175	4185	2255	3220	3192.36	3.59	0	-10173	3326	3272	3241	3187	3156	3257	3172	329	965	500	1990	5	1	65145845	2075	18.20	0.37	12	0.14	175.00	8690.00	4870	20220620	-34.60	2600	20230103	22.50	3470	-8.21	20230524	2600	22.50	20230103	4760	-33.09	20220622	2600	22.50	20230103	3.63	N	035810	500	329 억	2338076	N	N	13	N	N
58	20230621	100611	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3190	-30	5	-0.93	139113350	43501	19.74	3215	3220	3185	4185	2255	3220	3197.93	3.59	0	-6374	3326	3272	3241	3187	3156	3257	3172	329	965	500	1990	5	1	65145845	2078	18.23	0.37	12	0.07	175.00	8690.00	4870	20220620	-34.50	2600	20230103	22.69	3470	-8.07	20230524	2600	22.69	20230103	4760	-32.98	20220622	2600	22.69	20230103	3.63	N	035810	500	329 억	2338076	N	N	13	N	N
59	20230621	090845	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3205	-15	5	-0.47	12463245	3885	1.76	3215	3215	3205	4185	2255	3220	3208.04	3.59	0	-1358	3326	3272	3241	3187	3156	3257	3172	329	965	500	1990	5	1	65145845	2088	18.31	0.37	12	0.01	175.00	8690.00	4870	20220620	-34.19	2600	20230103	23.27	3470	-7.64	20230524	2600	23.27	20230103	4760	-32.67	20220622	2600	23.27	20230103	3.63	N	035810	500	329 억	2338076	N	N	13	N	N
60	20230620	160442	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3220	-60	5	-1.83	712479645	219673	81.54	3275	3295	3210	4260	2300	3280	3243.38	3.76	0	-111369	3410	3345	3305	3240	3200	3325	3220	329	980	500	2030	5	1	65145845	2098	18.40	0.37	12	0.34	175.00	8690.00	5190	20220617	-37.96	2600	20230103	23.85	3470	-7.20	20230524	2600	23.85	20230103	4870	-33.88	20220620	2600	23.85	20230103	3.65	N	035810	500	329 억	2449446	N	N	13	N	N
61	20230620	150612	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3220	-60	5	-1.83	697768775	215101	79.84	3275	3295	3210	4260	2300	3280	3243.91	3.76	0	-109847	3410	3345	3305	3240	3200	3325	3220	329	980	500	2030	5	1	65145845	2098	18.40	0.37	12	0.33	175.00	8690.00	5190	20220617	-37.96	2600	20230103	23.85	3470	-7.20	20230524	2600	23.85	20230103	4870	-33.88	20220620	2600	23.85	20230103	3.65	N	035810	500	329 억	2449446	N	N	23	N	N
62	20230620	140743	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3225	-55	5	-1.68	574523840	176829	65.63	3275	3295	3220	4260	2300	3280	3249.04	3.76	0	-83938	3410	3345	3305	3240	3200	3325	3220	329	980	500	2030	5	1	65145845	2101	18.43	0.37	12	0.27	175.00	8690.00	5190	20220617	-37.86	2600	20230103	24.04	3470	-7.06	20230524	2600	24.04	20230103	4870	-33.78	20220620	2600	24.04	20230103	3.65	N	035810	500	329 억	2449446	N	N	23	N	N
63	20230620	130158	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3240	-40	5	-1.22	452886535	139150	51.65	3275	3295	3225	4260	2300	3280	3254.66	3.76	0	-57847	3410	3345	3305	3240	3200	3325	3220	329	980	500	2030	5	1	65145845	2111	18.51	0.37	12	0.21	175.00	8690.00	5190	20220617	-37.57	2600	20230103	24.62	3470	-6.63	20230524	2600	24.62	20230103	4870	-33.47	20220620	2600	24.62	20230103	3.65	N	035810	500	329 억	2449446	N	N	23	N	N
64	20230620	120538	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3240	-40	5	-1.22	383988345	117835	43.74	3275	3295	3235	4260	2300	3280	3258.70	3.76	0	-39435	3410	3345	3305	3240	3200	3325	3220	329	980	500	2030	5	1	65145845	2111	18.51	0.37	12	0.18	175.00	8690.00	5190	20220617	-37.57	2600	20230103	24.62	3470	-6.63	20230524	2600	24.62	20230103	4870	-33.47	20220620	2600	24.62	20230103	3.65	N	035810	500	329 억	2449446	N	N	23	N	N
65	20230620	110242	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3245	-35	5	-1.07	280983425	86061	31.94	3275	3295	3240	4260	2300	3280	3264.93	3.76	0	-35838	3410	3345	3305	3240	3200	3325	3220	329	980	500	2030	5	1	65145845	2114	18.54	0.37	12	0.13	175.00	8690.00	5190	20220617	-37.48	2600	20230103	24.81	3470	-6.48	20230524	2600	24.81	20230103	4870	-33.37	20220620	2600	24.81	20230103	3.65	N	035810	500	329 억	2449446	N	N	23	N	N
66	20230620	100120	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3270	-10	5	-0.30	116341830	35514	13.18	3275	3295	3265	4260	2300	3280	3275.94	3.76	0	-10291	3410	3345	3305	3240	3200	3325	3220	329	980	500	2030	5	1	65145845	2130	18.69	0.38	12	0.05	175.00	8690.00	5190	20220617	-36.99	2600	20230103	25.77	3470	-5.76	20230524	2600	25.77	20230103	4870	-32.85	20220620	2600	25.77	20230103	3.65	N	035810	500	329 억	2449446	N	N	23	N	N
67	20230620	091021	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3290	10	2	0.30	21874365	6669	2.48	3275	3295	3265	4260	2300	3280	3280.01	3.76	0	3	3410	3345	3305	3240	3200	3325	3220	329	980	500	2030	5	1	65145845	2143	18.80	0.38	12	0.01	175.00	8690.00	5190	20220617	-36.61	2600	20230103	26.54	3470	-5.19	20230524	2600	26.54	20230103	4870	-32.44	20220620	2600	26.54	20230103	3.65	N	035810	500	329 억	2449446	N	N	23	N	N
68	20230619	160422	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3280	-25	5	-0.76	887114365	268849	148.49	3325	3370	3265	4295	2315	3305	3299.68	3.87	0	-65997	3341	3322	3286	3267	3231	3332	3277	329	990	500	2040	5	1	65145845	2137	18.74	0.38	12	0.41	175.00	8690.00	5190	20220617	-36.80	2600	20230103	26.15	3470	-5.48	20230524	2600	26.15	20230103	4870	-32.65	20220620	2600	26.15	20230103	3.66	N	035810	500	329 억	2519556	N	N	23	N	N
69	20230619	150251	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3280	-25	5	-0.76	855171515	259113	143.11	3325	3370	3265	4295	2315	3305	3300.38	3.87	0	-64180	3341	3322	3286	3267	3231	3332	3277	329	990	500	2040	5	1	65145845	2137	18.74	0.38	12	0.40	175.00	8690.00	5190	20220617	-36.80	2600	20230103	26.15	3470	-5.48	20230524	2600	26.15	20230103	4870	-32.65	20220620	2600	26.15	20230103	3.66	N	035810	500	329 억	2519556	N	N	104	N	N
70	20230619	140122	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3270	-35	5	-1.06	784271985	237443	131.14	3325	3370	3265	4295	2315	3305	3302.99	3.87	0	-57527	3341	3322	3286	3267	3231	3332	3277	329	990	500	2040	5	1	65145845	2130	18.69	0.38	12	0.36	175.00	8690.00	5190	20220617	-36.99	2600	20230103	25.77	3470	-5.76	20230524	2600	25.77	20230103	4870	-32.85	20220620	2600	25.77	20230103	3.66	N	035810	500	329 억	2519556	N	N	104	N	N
71	20230619	130711	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3280	-25	5	-0.76	642994910	194283	107.30	3325	3370	3275	4295	2315	3305	3309.58	3.87	0	-37588	3341	3322	3286	3267	3231	3332	3277	329	990	500	2040	5	1	65145845	2137	18.74	0.38	12	0.30	175.00	8690.00	5190	20220617	-36.80	2600	20230103	26.15	3470	-5.48	20230524	2600	26.15	20230103	4870	-32.65	20220620	2600	26.15	20230103	3.66	N	035810	500	329 억	2519556	N	N	104	N	N
72	20230619	120950	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3285	-20	5	-0.61	544811415	164361	90.78	3325	3370	3280	4295	2315	3305	3314.72	3.87	0	-25243	3341	3322	3286	3267	3231	3332	3277	329	990	500	2040	5	1	65145845	2140	18.77	0.38	12	0.25	175.00	8690.00	5190	20220617	-36.71	2600	20230103	26.35	3470	-5.33	20230524	2600	26.35	20230103	4870	-32.55	20220620	2600	26.35	20230103	3.66	N	035810	500	329 억	2519556	N	N	104	N	N
73	20230619	110109	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3295	-10	5	-0.30	447975895	134938	74.53	3325	3370	3280	4295	2315	3305	3319.86	3.87	0	-6243	3341	3322	3286	3267	3231	3332	3277	329	990	500	2040	5	1	65145845	2147	18.83	0.38	12	0.21	175.00	8690.00	5190	20220617	-36.51	2600	20230103	26.73	3470	-5.04	20230524	2600	26.73	20230103	4870	-32.34	20220620	2600	26.73	20230103	3.66	N	035810	500	329 억	2519556	N	N	104	N	N
74	20230619	100628	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3295	-10	5	-0.30	368949630	110910	61.26	3325	3370	3285	4295	2315	3305	3326.57	3.87	0	1847	3341	3322	3286	3267	3231	3332	3277	329	990	500	2040	5	1	65145845	2147	18.83	0.38	12	0.17	175.00	8690.00	5190	20220617	-36.51	2600	20230103	26.73	3470	-5.04	20230524	2600	26.73	20230103	4870	-32.34	20220620	2600	26.73	20230103	3.66	N	035810	500	329 억	2519556	N	N	104	N	N
75	20230619	091024	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3340	35	2	1.06	148469995	44388	24.52	3325	3370	3325	4295	2315	3305	3344.82	3.87	0	122	3341	3322	3286	3267	3231	3332	3277	329	990	500	2040	5	1	65145845	2176	19.09	0.38	12	0.07	175.00	8690.00	5190	20220617	-35.65	2600	20230103	28.46	3470	-3.75	20230524	2600	28.46	20230103	4870	-31.42	20220620	2600	28.46	20230103	3.66	N	035810	500	329 억	2519556	N	N	104	N	N
76	20230616	161024	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3305	65	2	2.01	587089295	178821	57.26	3250	3305	3250	4210	2270	3240	3282.80	3.78	0	58697	3373	3306	3273	3206	3173	3290	3190	329	970	500	2000	5	1	65145845	2153	18.89	0.38	12	0.27	175.00	8690.00	5190	20220617	-36.32	2600	20230103	27.12	3470	-4.76	20230524	2600	27.12	20230103	5190	-36.32	20220617	2600	27.12	20230103	3.69	N	035810	500	329 억	2460800	N	N	104	N	N
77	20230616	150703	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3300	60	2	1.85	496022085	151247	48.43	3250	3305	3250	4210	2270	3240	3279.55	3.78	0	44489	3373	3306	3273	3206	3173	3290	3190	329	970	500	2000	5	1	65145845	2150	18.86	0.38	12	0.23	175.00	8690.00	5190	20220617	-36.42	2600	20230103	26.92	3470	-4.90	20230524	2600	26.92	20230103	5190	-36.42	20220617	2600	26.92	20230103	3.69	N	035810	500	329 억	2460800	N	N	48	N	N
78	20230616	140242	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3290	50	2	1.54	384496715	117333	37.57	3250	3305	3250	4210	2270	3240	3276.97	3.78	0	43157	3373	3306	3273	3206	3173	3290	3190	329	970	500	2000	5	1	65145845	2143	18.80	0.38	12	0.18	175.00	8690.00	5190	20220617	-36.61	2600	20230103	26.54	3470	-5.19	20230524	2600	26.54	20230103	5190	-36.61	20220617	2600	26.54	20230103	3.69	N	035810	500	329 억	2460800	N	N	48	N	N
79	20230616	130544	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3295	55	2	1.70	336488120	102754	32.90	3250	3300	3250	4210	2270	3240	3274.70	3.78	0	35277	3373	3306	3273	3206	3173	3290	3190	329	970	500	2000	5	1	65145845	2147	18.83	0.38	12	0.16	175.00	8690.00	5190	20220617	-36.51	2600	20230103	26.73	3470	-5.04	20230524	2600	26.73	20230103	5190	-36.51	20220617	2600	26.73	20230103	3.69	N	035810	500	329 억	2460800	N	N	48	N	N
80	20230616	120114	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3290	50	2	1.54	293142535	89569	28.68	3250	3300	3250	4210	2270	3240	3272.81	3.78	0	28878	3373	3306	3273	3206	3173	3290	3190	329	970	500	2000	5	1	65145845	2143	18.80	0.38	12	0.14	175.00	8690.00	5190	20220617	-36.61	2600	20230103	26.54	3470	-5.19	20230524	2600	26.54	20230103	5190	-36.61	20220617	2600	26.54	20230103	3.69	N	035810	500	329 억	2460800	N	N	48	N	N
81	20230616	110523	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3295	55	2	1.70	233640710	71449	22.88	3250	3300	3250	4210	2270	3240	3270.04	3.78	0	20134	3373	3306	3273	3206	3173	3290	3190	329	970	500	2000	5	1	65145845	2147	18.83	0.38	12	0.11	175.00	8690.00	5190	20220617	-36.51	2600	20230103	26.73	3470	-5.04	20230524	2600	26.73	20230103	5190	-36.51	20220617	2600	26.73	20230103	3.69	N	035810	500	329 억	2460800	N	N	48	N	N
82	20230616	100400	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3265	25	2	0.77	119066725	36498	11.69	3250	3280	3250	4210	2270	3240	3262.28	3.78	0	9023	3373	3306	3273	3206	3173	3290	3190	329	970	500	2000	5	1	65145845	2127	18.66	0.38	12	0.06	175.00	8690.00	5190	20220617	-37.09	2600	20230103	25.58	3470	-5.91	20230524	2600	25.58	20230103	5190	-37.09	20220617	2600	25.58	20230103	3.69	N	035810	500	329 억	2460800	N	N	48	N	N
83	20230616	090640	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3265	25	2	0.77	46123970	14190	4.54	3250	3265	3250	4210	2270	3240	3250.46	3.78	0	4075	3373	3306	3273	3206	3173	3290	3190	329	970	500	2000	5	1	65145845	2127	18.66	0.38	12	0.02	175.00	8690.00	5190	20220617	-37.09	2600	20230103	25.58	3470	-5.91	20230524	2600	25.58	20230103	5190	-37.09	20220617	2600	25.58	20230103	3.69	N	035810	500	329 억	2460800	N	N	48	N	N
84	20230615	150200	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3250	-25	5	-0.76	902902705	274914	90.89	3275	3340	3240	4255	2295	3275	3284.31	3.79	0	-2564	3345	3310	3260	3225	3175	3327	3242	329	980	500	2030	5	1	65145845	2117	18.57	0.37	12	0.42	175.00	8690.00	5190	20220614	-37.38	2600	20230103	25.00	3470	-6.34	20230524	2600	25.00	20230103	5190	-37.38	20220617	2600	25.00	20230103	3.74	N	035810	500	329 억	2466673	N	N	62	N	N
85	20230615	140249	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3275	0	3	0.00	744070240	226014	74.73	3275	3340	3250	4255	2295	3275	3292.14	3.79	0	18250	3345	3310	3260	3225	3175	3327	3242	329	980	500	2030	5	1	65145845	2134	18.71	0.38	12	0.35	175.00	8690.00	5190	20220614	-36.90	2600	20230103	25.96	3470	-5.62	20230524	2600	25.96	20230103	5190	-36.90	20220617	2600	25.96	20230103	3.74	N	035810	500	329 억	2466673	N	N	62	N	N
86	20230615	130949	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3285	10	2	0.31	630929030	191319	63.25	3275	3340	3250	4255	2295	3275	3297.79	3.79	0	28838	3345	3310	3260	3225	3175	3327	3242	329	980	500	2030	5	1	65145845	2140	18.77	0.38	12	0.29	175.00	8690.00	5190	20220614	-36.71	2600	20230103	26.35	3470	-5.33	20230524	2600	26.35	20230103	5190	-36.71	20220617	2600	26.35	20230103	3.74	N	035810	500	329 억	2466673	N	N	62	N	N
87	20230615	120836	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3290	15	2	0.46	540610835	163768	54.15	3275	3340	3250	4255	2295	3275	3301.08	3.79	0	29080	3345	3310	3260	3225	3175	3327	3242	329	980	500	2030	5	1	65145845	2143	18.80	0.38	12	0.25	175.00	8690.00	5190	20220614	-36.61	2600	20230103	26.54	3470	-5.19	20230524	2600	26.54	20230103	5190	-36.61	20220617	2600	26.54	20230103	3.74	N	035810	500	329 억	2466673	N	N	62	N	N
88	20230615	111102	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3320	45	2	1.37	451609800	136779	45.22	3275	3340	3250	4255	2295	3275	3301.75	3.79	0	33437	3345	3310	3260	3225	3175	3327	3242	329	980	500	2030	5	1	65145845	2163	18.97	0.38	12	0.21	175.00	8690.00	5190	20220614	-36.03	2600	20230103	27.69	3470	-4.32	20230524	2600	27.69	20230103	5190	-36.03	20220617	2600	27.69	20230103	3.74	N	035810	500	329 억	2466673	N	N	62	N	N
89	20230611	184656	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3295	5	2	0.15	2034374910	607854	188.76	3305	3430	3275	4275	2305	3290	3347.15	3.84	35571	38260	3376	3332	3306	3262	3236	3320	3250	329	985	500	2030	5	1	65145845	2147	18.83	0.38	12	0.93	175.00	8690.00	5250	20220613	-37.24	2600	20230103	26.73	3470	-5.04	20230524	2600	26.73	20230103	5250	-37.24	20220613	2600	26.73	20230103	3.61	N	035810	500	329 억	2501572	N	N	8	N	N

38 KiB Raw Blame History

38 KiB

Raw Blame History