KissMeData/260970/price/prices-20230601.csv at a562dc221a01441d5a5bd3c7eb0894d422cee12d

Files

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

40 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20230630	160944	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14650	-60	5	-0.41	351879770	23504	657.64	14570	15440	14570	19120	10300	14710	14971.06	1.01	0	-183	15096	14902	14756	14562	14416	14830	14490	20	4410	500	10290	10	1	4059420	595	6.04	0.76	12	0.58	2425.00	19241.00	21150	20220816	-30.73	14440	20230628	1.45	18190	-19.46	20230417	14440	1.45	20230628	21150	-30.73	20220816	14440	1.45	20230628	2.04	N	260970	500	20 억	40813	N	N	N	N
3	20230630	150945	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14990	280	2	1.90	343330170	22923	641.38	14570	15440	14570	19120	10300	14710	14977.54	1.01	0	-226	15096	14902	14756	14562	14416	14830	14490	20	4410	500	10290	10	1	4059420	609	6.18	0.78	12	0.56	2425.00	19241.00	21150	20220816	-29.13	14440	20230628	3.81	18190	-17.59	20230417	14440	3.81	20230628	21150	-29.13	20220816	14440	3.81	20230628	2.04	N	260970	500	20 억	40813	N	N	N	N
4	20230630	140943	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14960	250	2	1.70	273073630	18170	508.39	14570	15440	14570	19120	10300	14710	15028.82	1.01	0	-881	15096	14902	14756	14562	14416	14830	14490	20	4410	500	10290	10	1	4059420	607	6.17	0.78	12	0.45	2425.00	19241.00	21150	20220816	-29.27	14440	20230628	3.60	18190	-17.76	20230417	14440	3.60	20230628	21150	-29.27	20220816	14440	3.60	20230628	2.04	N	260970	500	20 억	40813	N	N	N	N
5	20230630	130943	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14830	120	2	0.82	183892480	12233	342.28	14570	15440	14570	19120	10300	14710	15032.49	1.01	0	188	15096	14902	14756	14562	14416	14830	14490	20	4410	500	10290	10	1	4059420	602	6.12	0.77	12	0.30	2425.00	19241.00	21150	20220816	-29.88	14440	20230628	2.70	18190	-18.47	20230417	14440	2.70	20230628	21150	-29.88	20220816	14440	2.70	20230628	2.04	N	260970	500	20 억	40813	N	N	N	N
6	20230630	120940	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14680	-30	5	-0.20	20466380	1397	39.09	14570	14750	14570	19120	10300	14710	14650.24	1.01	0	-45	15096	14902	14756	14562	14416	14830	14490	20	4410	500	10290	10	1	4059420	596	6.05	0.76	12	0.03	2425.00	19241.00	21150	20220816	-30.59	14440	20230628	1.66	18190	-19.30	20230417	14440	1.66	20230628	21150	-30.59	20220816	14440	1.66	20230628	2.04	N	260970	500	20 억	40813	N	N	N	N
7	20230630	110940	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14670	-40	5	-0.27	15643310	1068	29.88	14570	14750	14570	19120	10300	14710	14647.29	1.01	0	19	15096	14902	14756	14562	14416	14830	14490	20	4410	500	10290	10	1	4059420	596	6.05	0.76	12	0.03	2425.00	19241.00	21150	20220816	-30.64	14440	20230628	1.59	18190	-19.35	20230417	14440	1.59	20230628	21150	-30.64	20220816	14440	1.59	20230628	2.04	N	260970	500	20 억	40813	N	N	N	N
8	20230630	100944	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14650	-60	5	-0.41	11069770	756	21.15	14570	14750	14570	19120	10300	14710	14642.55	1.01	0	4	15096	14902	14756	14562	14416	14830	14490	20	4410	500	10290	10	1	4059420	595	6.04	0.76	12	0.02	2425.00	19241.00	21150	20220816	-30.73	14440	20230628	1.45	18190	-19.46	20230417	14440	1.45	20230628	21150	-30.73	20220816	14440	1.45	20230628	2.04	N	260970	500	20 억	40813	N	N	N	N
9	20230630	090944	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14610	-100	5	-0.68	1314390	90	2.52	14570	14750	14570	19120	10300	14710	14604.33	1.01	0	2	15096	14902	14756	14562	14416	14830	14490	20	4410	500	10290	10	1	4059420	593	6.02	0.76	12	0.00	2425.00	19241.00	21150	20220816	-30.92	14440	20230628	1.18	18190	-19.68	20230417	14440	1.18	20230628	21150	-30.92	20220816	14440	1.18	20230628	2.04	N	260970	500	20 억	40813	N	N	N	N
10	20230629	160938	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14710	-120	5	-0.81	52835470	3573	44.18	14760	14950	14610	19270	10390	14830	14787.43	1.02	0	-700	15170	15000	14720	14550	14270	15085	14635	20	4440	500	10380	10	1	4059420	597	6.07	0.76	12	0.09	2425.00	19241.00	21150	20220816	-30.45	14440	20230628	1.87	18190	-19.13	20230417	14440	1.87	20230628	21150	-30.45	20220816	14440	1.87	20230628	2.01	N	260970	500	20 억	41485	N	N	N	N
11	20230629	150938	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14760	-70	5	-0.47	46045980	3112	38.48	14760	14950	14610	19270	10390	14830	14796.27	1.02	0	-680	15170	15000	14720	14550	14270	15085	14635	20	4440	500	10380	10	1	4059420	599	6.09	0.77	12	0.08	2425.00	19241.00	21150	20220816	-30.21	14440	20230628	2.22	18190	-18.86	20230417	14440	2.22	20230628	21150	-30.21	20220816	14440	2.22	20230628	2.01	N	260970	500	20 억	41485	N	N	N	N
12	20230629	140936	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14820	-10	5	-0.07	42084750	2844	35.16	14760	14950	14610	19270	10390	14830	14797.73	1.02	0	-669	15170	15000	14720	14550	14270	15085	14635	20	4440	500	10380	10	1	4059420	602	6.11	0.77	12	0.07	2425.00	19241.00	21150	20220816	-29.93	14440	20230628	2.63	18190	-18.53	20230417	14440	2.63	20230628	21150	-29.93	20220816	14440	2.63	20230628	2.01	N	260970	500	20 억	41485	N	N	N	N
13	20230629	130934	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14800	-30	5	-0.20	41254500	2788	34.47	14760	14950	14610	19270	10390	14830	14797.17	1.02	0	-656	15170	15000	14720	14550	14270	15085	14635	20	4440	500	10380	10	1	4059420	601	6.10	0.77	12	0.07	2425.00	19241.00	21150	20220816	-30.02	14440	20230628	2.49	18190	-18.64	20230417	14440	2.49	20230628	21150	-30.02	20220816	14440	2.49	20230628	2.01	N	260970	500	20 억	41485	N	N	N	N
14	20230629	120938	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14840	10	2	0.07	36445420	2464	30.46	14760	14950	14610	19270	10390	14830	14791.16	1.02	0	-656	15170	15000	14720	14550	14270	15085	14635	20	4440	500	10380	10	1	4059420	602	6.12	0.77	12	0.06	2425.00	19241.00	21150	20220816	-29.83	14440	20230628	2.77	18190	-18.42	20230417	14440	2.77	20230628	21150	-29.83	20220816	14440	2.77	20230628	2.01	N	260970	500	20 억	41485	N	N	N	N
15	20230629	110940	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14800	-30	5	-0.20	35838260	2423	29.96	14760	14950	14610	19270	10390	14830	14790.86	1.02	0	-615	15170	15000	14720	14550	14270	15085	14635	20	4440	500	10380	10	1	4059420	601	6.10	0.77	12	0.06	2425.00	19241.00	21150	20220816	-30.02	14440	20230628	2.49	18190	-18.64	20230417	14440	2.49	20230628	21150	-30.02	20220816	14440	2.49	20230628	2.01	N	260970	500	20 억	41485	N	N	N	N
16	20230629	100942	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14920	90	2	0.61	19417250	1316	16.27	14760	14950	14610	19270	10390	14830	14754.75	1.02	0	-174	15170	15000	14720	14550	14270	15085	14635	20	4440	500	10380	10	1	4059420	606	6.15	0.78	12	0.03	2425.00	19241.00	21150	20220816	-29.46	14440	20230628	3.32	18190	-17.98	20230417	14440	3.32	20230628	21150	-29.46	20220816	14440	3.32	20230628	2.01	N	260970	500	20 억	41485	N	N	N	N
17	20230629	090848	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14760	-70	5	-0.47	191880	13	0.16	14760	14760	14760	19270	10390	14830	14760.00	1.02	0	-3	15170	15000	14720	14550	14270	15085	14635	20	4440	500	10380	10	1	4059420	599	6.09	0.77	12	0.00	2425.00	19241.00	21150	20220816	-30.21	14440	20230628	2.22	18190	-18.86	20230417	14440	2.22	20230628	21150	-30.21	20220816	14440	2.22	20230628	2.01	N	260970	500	20 억	41485	N	N	N	N
18	20230628	160926	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	14830	220	2	1.51	118658130	8088	129.24	14610	14890	14440	18990	10230	14610	14670.89	1.02	0	248	14910	14760	14650	14500	14390	14705	14445	20	4380	500	10220	10	1	4059420	602	6.12	0.77	12	0.20	2425.00	19241.00	21150	20220816	-29.88	14440	20230628	2.70	18190	-18.47	20230417	14440	2.70	20230628	21150	-29.88	20220816	14440	2.70	20230628	2.00	N	260970	500	20 억	41262	N	N	N	N
19	20230628	150933	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	14800	190	2	1.30	117130880	7985	127.60	14610	14890	14440	18990	10230	14610	14668.86	1.02	0	223	14910	14760	14650	14500	14390	14705	14445	20	4380	500	10220	10	1	4059420	601	6.10	0.77	12	0.20	2425.00	19241.00	21150	20220816	-30.02	14440	20230628	2.49	18190	-18.64	20230417	14440	2.49	20230628	21150	-30.02	20220816	14440	2.49	20230628	2.00	N	260970	500	20 억	41262	N	N	N	N
20	20230628	140931	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	14880	270	2	1.85	101169620	6908	110.39	14610	14890	14440	18990	10230	14610	14645.28	1.02	0	319	14910	14760	14650	14500	14390	14705	14445	20	4380	500	10220	10	1	4059420	604	6.14	0.77	12	0.17	2425.00	19241.00	21150	20220816	-29.65	14440	20230628	3.05	18190	-18.20	20230417	14440	3.05	20230628	21150	-29.65	20220816	14440	3.05	20230628	2.00	N	260970	500	20 억	41262	N	N	N	N
21	20230628	130932	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	14850	240	2	1.64	75938100	5207	83.21	14610	14890	14440	18990	10230	14610	14583.85	1.02	0	295	14910	14760	14650	14500	14390	14705	14445	20	4380	500	10220	10	1	4059420	603	6.12	0.77	12	0.13	2425.00	19241.00	21150	20220816	-29.79	14440	20230628	2.84	18190	-18.36	20230417	14440	2.84	20230628	21150	-29.79	20220816	14440	2.84	20230628	2.00	N	260970	500	20 억	41262	N	N	N	N
22	20230628	120944	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	14700	90	2	0.62	67366040	4629	73.97	14610	14890	14440	18990	10230	14610	14553.04	1.02	0	337	14910	14760	14650	14500	14390	14705	14445	20	4380	500	10220	10	1	4059420	597	6.06	0.76	12	0.11	2425.00	19241.00	21150	20220816	-30.50	14440	20230628	1.80	18190	-19.19	20230417	14440	1.80	20230628	21150	-30.50	20220816	14440	1.80	20230628	2.00	N	260970	500	20 억	41262	N	N	N	N
23	20230628	110938	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	14540	-70	5	-0.48	50902670	3507	56.04	14610	14630	14440	18990	10230	14610	14514.59	1.02	0	261	14910	14760	14650	14500	14390	14705	14445	20	4380	500	10220	10	1	4059420	590	6.00	0.76	12	0.09	2425.00	19241.00	21150	20220816	-31.25	14440	20230628	0.69	18190	-20.07	20230417	14440	0.69	20230628	21150	-31.25	20220816	14440	0.69	20230628	2.00	N	260970	500	20 억	41262	N	N	N	N
24	20230628	100939	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	14460	-150	5	-1.03	43566780	3003	47.99	14610	14630	14440	18990	10230	14610	14507.75	1.02	0	161	14910	14760	14650	14500	14390	14705	14445	20	4380	500	10220	10	1	4059420	587	5.96	0.75	12	0.07	2425.00	19241.00	21150	20220816	-31.63	14440	20230628	0.14	18190	-20.51	20230417	14440	0.14	20230628	21150	-31.63	20220816	14440	0.14	20230628	2.00	N	260970	500	20 억	41262	N	N	N	N
25	20230628	090934	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	14610	0	3	0.00	20027010	1377	22.00	14610	14630	14440	18990	10230	14610	14543.94	1.02	0	-26	14910	14760	14650	14500	14390	14705	14445	20	4380	500	10220	10	1	4059420	593	6.02	0.76	12	0.03	2425.00	19241.00	21150	20220816	-30.92	14440	20230628	1.18	18190	-19.68	20230417	14440	1.18	20230628	21150	-30.92	20220816	14440	1.18	20230628	2.00	N	260970	500	20 억	41262	N	N	N	N
26	20230627	160934	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14610	-70	5	-0.48	91336060	6258	261.19	14750	14800	14540	19080	10280	14680	14594.85	1.02	0	-119	14933	14806	14653	14526	14373	14870	14590	20	4400	500	10270	10	1	4059420	593	6.02	0.76	12	0.15	2425.00	19241.00	21150	20220816	-30.92	14450	20230623	1.11	18190	-19.68	20230417	14450	1.11	20230623	21150	-30.92	20220816	14450	1.11	20230623	2.01	N	260970	500	20 억	41381	N	N	N	N
27	20230627	150941	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14600	-80	5	-0.54	74923850	5133	214.23	14750	14800	14540	19080	10280	14680	14596.50	1.02	0	-70	14933	14806	14653	14526	14373	14870	14590	20	4400	500	10270	10	1	4059420	593	6.02	0.76	12	0.13	2425.00	19241.00	21150	20220816	-30.97	14450	20230623	1.04	18190	-19.74	20230417	14450	1.04	20230623	21150	-30.97	20220816	14450	1.04	20230623	2.01	N	260970	500	20 억	41381	N	N	N	N
28	20230627	140951	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14650	-30	5	-0.20	56700670	3883	162.06	14750	14800	14540	19080	10280	14680	14602.28	1.02	0	48	14933	14806	14653	14526	14373	14870	14590	20	4400	500	10270	10	1	4059420	595	6.04	0.76	12	0.10	2425.00	19241.00	21150	20220816	-30.73	14450	20230623	1.38	18190	-19.46	20230417	14450	1.38	20230623	21150	-30.73	20220816	14450	1.38	20230623	2.01	N	260970	500	20 억	41381	N	N	N	N
29	20230627	130948	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14710	30	2	0.20	30103660	2060	85.98	14750	14800	14540	19080	10280	14680	14613.43	1.02	0	108	14933	14806	14653	14526	14373	14870	14590	20	4400	500	10270	10	1	4059420	597	6.07	0.76	12	0.05	2425.00	19241.00	21150	20220816	-30.45	14450	20230623	1.80	18190	-19.13	20230417	14450	1.80	20230623	21150	-30.45	20220816	14450	1.80	20230623	2.01	N	260970	500	20 억	41381	N	N	N	N
30	20230627	120949	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14710	30	2	0.20	29868300	2044	85.31	14750	14800	14540	19080	10280	14680	14612.67	1.02	0	108	14933	14806	14653	14526	14373	14870	14590	20	4400	500	10270	10	1	4059420	597	6.07	0.76	12	0.05	2425.00	19241.00	21150	20220816	-30.45	14450	20230623	1.80	18190	-19.13	20230417	14450	1.80	20230623	21150	-30.45	20220816	14450	1.80	20230623	2.01	N	260970	500	20 억	41381	N	N	N	N
31	20230627	110958	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14710	30	2	0.20	26411560	1809	75.50	14750	14800	14540	19080	10280	14680	14600.09	1.02	0	115	14933	14806	14653	14526	14373	14870	14590	20	4400	500	10270	10	1	4059420	597	6.07	0.76	12	0.04	2425.00	19241.00	21150	20220816	-30.45	14450	20230623	1.80	18190	-19.13	20230417	14450	1.80	20230623	21150	-30.45	20220816	14450	1.80	20230623	2.01	N	260970	500	20 억	41381	N	N	N	N
32	20230627	100928	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14570	-110	5	-0.75	20091780	1376	57.43	14750	14800	14540	19080	10280	14680	14601.58	1.02	0	71	14933	14806	14653	14526	14373	14870	14590	20	4400	500	10270	10	1	4059420	591	6.01	0.76	12	0.03	2425.00	19241.00	21150	20220816	-31.11	14450	20230623	0.83	18190	-19.90	20230417	14450	0.83	20230623	21150	-31.11	20220816	14450	0.83	20230623	2.01	N	260970	500	20 억	41381	N	N	N	N
33	20230627	090933	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14750	70	2	0.48	1386500	94	3.92	14750	14750	14750	19080	10280	14680	14750.00	1.02	0	-8	14933	14806	14653	14526	14373	14870	14590	20	4400	500	10270	10	1	4059420	599	6.08	0.77	12	0.00	2425.00	19241.00	21150	20220816	-30.26	14450	20230623	2.08	18190	-18.91	20230417	14450	2.08	20230623	21150	-30.26	20220816	14450	2.08	20230623	2.01	N	260970	500	20 억	41381	N	N	N	N
34	20230626	160933	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14680	70	2	0.48	35012390	2396	24.72	14530	14780	14500	18990	10230	14610	14612.85	1.03	0	-356	15063	14836	14643	14416	14223	14740	14320	20	4380	500	10220	10	1	4059420	596	6.05	0.76	12	0.06	2425.00	19241.00	21150	20220816	-30.59	14450	20230623	1.59	18190	-19.30	20230417	14450	1.59	20230623	21150	-30.59	20220816	14450	1.59	20230623	2.03	N	260970	500	20 억	41734	N	N	N	N
35	20230626	150938	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14680	70	2	0.48	34704110	2375	24.50	14530	14780	14500	18990	10230	14610	14612.26	1.03	0	-356	15063	14836	14643	14416	14223	14740	14320	20	4380	500	10220	10	1	4059420	596	6.05	0.76	12	0.06	2425.00	19241.00	21150	20220816	-30.59	14450	20230623	1.59	18190	-19.30	20230417	14450	1.59	20230623	21150	-30.59	20220816	14450	1.59	20230623	2.03	N	260970	500	20 억	41734	N	N	N	N
36	20230626	140937	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14680	70	2	0.48	33911390	2321	23.95	14530	14780	14500	18990	10230	14610	14610.68	1.03	0	-309	15063	14836	14643	14416	14223	14740	14320	20	4380	500	10220	10	1	4059420	596	6.05	0.76	12	0.06	2425.00	19241.00	21150	20220816	-30.59	14450	20230623	1.59	18190	-19.30	20230417	14450	1.59	20230623	21150	-30.59	20220816	14450	1.59	20230623	2.03	N	260970	500	20 억	41734	N	N	N	N
37	20230626	130930	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14700	90	2	0.62	32926790	2254	23.25	14530	14780	14500	18990	10230	14610	14608.16	1.03	0	-309	15063	14836	14643	14416	14223	14740	14320	20	4380	500	10220	10	1	4059420	597	6.06	0.76	12	0.06	2425.00	19241.00	21150	20220816	-30.50	14450	20230623	1.73	18190	-19.19	20230417	14450	1.73	20230623	21150	-30.50	20220816	14450	1.73	20230623	2.03	N	260970	500	20 억	41734	N	N	N	N
38	20230626	120933	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14690	80	2	0.55	30575800	2094	21.60	14530	14780	14500	18990	10230	14610	14601.62	1.03	0	-309	15063	14836	14643	14416	14223	14740	14320	20	4380	500	10220	10	1	4059420	596	6.06	0.76	12	0.05	2425.00	19241.00	21150	20220816	-30.54	14450	20230623	1.66	18190	-19.24	20230417	14450	1.66	20230623	21150	-30.54	20220816	14450	1.66	20230623	2.03	N	260970	500	20 억	41734	N	N	N	N
39	20230626	110932	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14780	170	2	1.16	21752910	1494	15.41	14530	14780	14500	18990	10230	14610	14560.18	1.03	0	-185	15063	14836	14643	14416	14223	14740	14320	20	4380	500	10220	10	1	4059420	600	6.09	0.77	12	0.04	2425.00	19241.00	21150	20220816	-30.12	14450	20230623	2.28	18190	-18.75	20230417	14450	2.28	20230623	21150	-30.12	20220816	14450	2.28	20230623	2.03	N	260970	500	20 억	41734	N	N	N	N
40	20230626	100931	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14530	-80	5	-0.55	11170160	769	7.93	14530	14530	14500	18990	10230	14610	14525.57	1.03	0	-97	15063	14836	14643	14416	14223	14740	14320	20	4380	500	10220	10	1	4059420	590	5.99	0.76	12	0.02	2425.00	19241.00	21150	20220816	-31.30	14450	20230623	0.55	18190	-20.12	20230417	14450	0.55	20230623	21150	-31.30	20220816	14450	0.55	20230623	2.03	N	260970	500	20 억	41734	N	N	N	N
41	20230626	090935	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14530	-80	5	-0.55	2746170	189	1.95	14530	14530	14530	18990	10230	14610	14530.00	1.03	0	-106	15063	14836	14643	14416	14223	14740	14320	20	4380	500	10220	10	1	4059420	590	5.99	0.76	12	0.00	2425.00	19241.00	21150	20220816	-31.30	14450	20230623	0.55	18190	-20.12	20230417	14450	0.55	20230623	21150	-31.30	20220816	14450	0.55	20230623	2.03	N	260970	500	20 억	41734	N	N	N	N
42	20230623	183551	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	14610	0	3	0.00	141109910	9693	152.38	14680	14870	14450	18990	10230	14610	14557.92	1.03	257	257	14983	14796	14643	14456	14303	14720	14380	20	4380	500	10220	10	1	4059420	593	6.02	0.76	12	0.24	2425.00	19241.00	21150	20220816	-30.92	14450	20230623	1.11	18190	-19.68	20230417	14450	1.11	20230623	21150	-30.92	20220816	14450	1.11	20230623	2.04	N	260970	500	20 억	41734	N	N	N	N
43	20230623	140747	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	14800	190	2	1.30	126689790	8708	136.90	14680	14870	14450	18990	10230	14610	14548.67	1.02	0	466	14983	14796	14643	14456	14303	14720	14380	20	4380	500	10220	10	1	4059420	601	6.10	0.77	12	0.21	2425.00	19241.00	21150	20220816	-30.02	14450	20230623	2.42	18190	-18.64	20230417	14450	2.42	20230623	21150	-30.02	20220816	14450	2.42	20230623	2.04	N	260970	500	20 억	41477	N	N	N	N
44	20230622	160652	55	50.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	50	N	14610	-170	5	-1.15	93024420	6361	152.07	14680	14830	14490	19210	10350	14780	14624.18	1.02	0	-70	14966	14872	14686	14592	14406	14920	14640	20	4430	500	10340	10	1	4059420	593	6.02	0.76	12	0.16	2425.00	19241.00	21150	20220816	-30.92	14490	20230622	0.83	18190	-19.68	20230417	14490	0.83	20230622	21150	-30.92	20220816	14490	0.83	20230622	2.06	N	260970	500	20 억	41547	N	N	N	N
45	20230622	150728	55	50.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	50	N	14600	-180	5	-1.22	87478250	5981	142.98	14680	14830	14490	19210	10350	14780	14626.02	1.02	0	-29	14966	14872	14686	14592	14406	14920	14640	20	4430	500	10340	10	1	4059420	593	6.02	0.76	12	0.15	2425.00	19241.00	21150	20220816	-30.97	14490	20230622	0.76	18190	-19.74	20230417	14490	0.76	20230622	21150	-30.97	20220816	14490	0.76	20230622	2.06	N	260970	500	20 억	41547	N	N	N	N
46	20230622	140707	55	50.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	50	N	14630	-150	5	-1.01	67427520	4608	110.16	14680	14830	14490	19210	10350	14780	14632.71	1.02	0	6	14966	14872	14686	14592	14406	14920	14640	20	4430	500	10340	10	1	4059420	594	6.03	0.76	12	0.11	2425.00	19241.00	21150	20220816	-30.83	14490	20230622	0.97	18190	-19.57	20230417	14490	0.97	20230622	21150	-30.83	20220816	14490	0.97	20230622	2.06	N	260970	500	20 억	41547	N	N	N	N
47	20230622	130444	55	50.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	50	N	14690	-90	5	-0.61	57951440	3963	94.74	14680	14780	14490	19210	10350	14780	14623.12	1.02	0	8	14966	14872	14686	14592	14406	14920	14640	20	4430	500	10340	10	1	4059420	596	6.06	0.76	12	0.10	2425.00	19241.00	21150	20220816	-30.54	14490	20230622	1.38	18190	-19.24	20230417	14490	1.38	20230622	21150	-30.54	20220816	14490	1.38	20230622	2.06	N	260970	500	20 억	41547	N	N	N	N
48	20230622	120513	55	50.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	50	N	14740	-40	5	-0.27	41179780	2823	67.49	14680	14780	14490	19210	10350	14780	14587.24	1.02	0	12	14966	14872	14686	14592	14406	14920	14640	20	4430	500	10340	10	1	4059420	598	6.08	0.77	12	0.07	2425.00	19241.00	21150	20220816	-30.31	14490	20230622	1.73	18190	-18.97	20230417	14490	1.73	20230622	21150	-30.31	20220816	14490	1.73	20230622	2.06	N	260970	500	20 억	41547	N	N	N	N
49	20230622	110622	55	50.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	50	N	14730	-50	5	-0.34	35655940	2449	58.55	14680	14780	14490	19210	10350	14780	14559.39	1.02	0	28	14966	14872	14686	14592	14406	14920	14640	20	4430	500	10340	10	1	4059420	598	6.07	0.77	12	0.06	2425.00	19241.00	21150	20220816	-30.35	14490	20230622	1.66	18190	-19.02	20230417	14490	1.66	20230622	21150	-30.35	20220816	14490	1.66	20230622	2.06	N	260970	500	20 억	41547	N	N	N	N
50	20230622	100332	55	50.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	50	N	14570	-210	5	-1.42	28788660	1981	47.36	14680	14680	14490	19210	10350	14780	14532.39	1.02	0	57	14966	14872	14686	14592	14406	14920	14640	20	4430	500	10340	10	1	4059420	591	6.01	0.76	12	0.05	2425.00	19241.00	21150	20220816	-31.11	14490	20230622	0.55	18190	-19.90	20230417	14490	0.55	20230622	21150	-31.11	20220816	14490	0.55	20230622	2.06	N	260970	500	20 억	41547	N	N	N	N
51	20230622	090218	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	14540	-240	5	-1.62	2024900	138	3.30	14680	14680	14540	19210	10350	14780	14673.19	1.02	0	-16	14966	14872	14686	14592	14406	14920	14640	20	4430	500	10340	10	1	4059420	590	6.00	0.76	12	0.00	2425.00	19241.00	21150	20220816	-31.25	14500	20230621	0.28	18190	-20.07	20230417	14500	0.28	20230621	21150	-31.25	20220816	14500	0.28	20230621	2.06	N	260970	500	20 억	41547	N	N	N	N
52	20230621	160949	55	50.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	50	N	14780	190	2	1.30	60960780	4183	41.20	14510	14780	14500	18960	10220	14590	14571.82	1.04	0	-492	15016	14802	14666	14452	14316	14735	14385	20	4370	500	10210	10	1	4059420	600	6.09	0.77	12	0.10	2425.00	19241.00	21150	20220816	-30.12	14500	20230621	1.93	18190	-18.75	20230417	14500	1.93	20230621	21150	-30.12	20220816	14500	1.93	20230621	2.07	N	260970	500	20 억	42031	N	N	N	N
53	20230621	150634	55	50.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	50	N	14740	150	2	1.03	56323410	3869	38.10	14510	14770	14500	18960	10220	14590	14557.61	1.04	0	-427	15016	14802	14666	14452	14316	14735	14385	20	4370	500	10210	10	1	4059420	598	6.08	0.77	12	0.10	2425.00	19241.00	21150	20220816	-30.31	14500	20230621	1.66	18190	-18.97	20230417	14500	1.66	20230621	21150	-30.31	20220816	14500	1.66	20230621	2.07	N	260970	500	20 억	42031	N	N	N	N
54	20230621	140629	55	50.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	50	N	14530	-60	5	-0.41	45040660	3096	30.49	14510	14670	14500	18960	10220	14590	14548.02	1.04	0	-219	15016	14802	14666	14452	14316	14735	14385	20	4370	500	10210	10	1	4059420	590	5.99	0.76	12	0.08	2425.00	19241.00	21150	20220816	-31.30	14500	20230621	0.21	18190	-20.12	20230417	14500	0.21	20230621	21150	-31.30	20220816	14500	0.21	20230621	2.07	N	260970	500	20 억	42031	N	N	N	N
55	20230621	130447	55	50.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	50	N	14540	-50	5	-0.34	41422210	2847	28.04	14510	14670	14500	18960	10220	14590	14549.42	1.04	0	-202	15016	14802	14666	14452	14316	14735	14385	20	4370	500	10210	10	1	4059420	590	6.00	0.76	12	0.07	2425.00	19241.00	21150	20220816	-31.25	14500	20230621	0.28	18190	-20.07	20230417	14500	0.28	20230621	21150	-31.25	20220816	14500	0.28	20230621	2.07	N	260970	500	20 억	42031	N	N	N	N
56	20230621	120728	55	50.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	50	N	14540	-50	5	-0.34	35058190	2409	23.72	14510	14670	14500	18960	10220	14590	14553.01	1.04	0	-169	15016	14802	14666	14452	14316	14735	14385	20	4370	500	10210	10	1	4059420	590	6.00	0.76	12	0.06	2425.00	19241.00	21150	20220816	-31.25	14500	20230621	0.28	18190	-20.07	20230417	14500	0.28	20230621	21150	-31.25	20220816	14500	0.28	20230621	2.07	N	260970	500	20 억	42031	N	N	N	N
57	20230621	110942	55	50.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	50	N	14600	10	2	0.07	23612490	1622	15.97	14510	14640	14500	18960	10220	14590	14557.64	1.04	0	-108	15016	14802	14666	14452	14316	14735	14385	20	4370	500	10210	10	1	4059420	593	6.02	0.76	12	0.04	2425.00	19241.00	21150	20220816	-30.97	14500	20230621	0.69	18190	-19.74	20230417	14500	0.69	20230621	21150	-30.97	20220816	14500	0.69	20230621	2.07	N	260970	500	20 억	42031	N	N	N	N
58	20230621	101019	55	50.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	50	N	14640	50	2	0.34	23012780	1581	15.57	14510	14640	14500	18960	10220	14590	14555.84	1.04	0	-108	15016	14802	14666	14452	14316	14735	14385	20	4370	500	10210	10	1	4059420	594	6.04	0.76	12	0.04	2425.00	19241.00	21150	20220816	-30.78	14500	20230621	0.97	18190	-19.52	20230417	14500	0.97	20230621	21150	-30.78	20220816	14500	0.97	20230621	2.07	N	260970	500	20 억	42031	N	N	N	N
59	20230621	091005	55	50.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	50	N	14570	-20	5	-0.14	1297180	89	0.88	14510	14590	14510	18960	10220	14590	14575.06	1.04	0	-3	15016	14802	14666	14452	14316	14735	14385	20	4370	500	10210	10	1	4059420	591	6.01	0.76	12	0.00	2425.00	19241.00	21150	20220816	-31.11	14510	20230621	0.41	18190	-19.90	20230417	14510	0.41	20230621	21150	-31.11	20220816	14510	0.41	20230621	2.07	N	260970	500	20 억	42031	N	N	N	N
60	20230620	160807	55	50.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	50	N	14590	-100	5	-0.68	148195210	10154	43.23	14820	14880	14530	19090	10290	14690	14594.76	1.05	0	-564	15390	15040	14820	14470	14250	14930	14360	20	4400	500	10280	10	1	4059420	592	6.02	0.76	12	0.25	2425.00	19241.00	21150	20220816	-31.02	14530	20230620	0.41	18190	-19.79	20230417	14530	0.41	20230620	21150	-31.02	20220816	14530	0.41	20230620	2.06	N	260970	500	20 억	42592	N	N	N	N
61	20230620	150809	55	50.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	50	N	14530	-160	5	-1.09	147802430	10127	43.11	14820	14880	14530	19090	10290	14690	14594.89	1.05	0	-563	15390	15040	14820	14470	14250	14930	14360	20	4400	500	10280	10	1	4059420	590	5.99	0.76	12	0.25	2425.00	19241.00	21150	20220816	-31.30	14530	20230620	0.00	18190	-20.12	20230417	14530	0.00	20230620	21150	-31.30	20220816	14530	0.00	20230620	2.06	N	260970	500	20 억	42592	N	N	N	N
62	20230620	140555	55	50.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	50	N	14590	-100	5	-0.68	102935440	7047	30.00	14820	14880	14540	19090	10290	14690	14606.99	1.05	0	-221	15390	15040	14820	14470	14250	14930	14360	20	4400	500	10280	10	1	4059420	592	6.02	0.76	12	0.17	2425.00	19241.00	21150	20220816	-31.02	14540	20230620	0.34	18190	-19.79	20230417	14540	0.34	20230620	21150	-31.02	20220816	14540	0.34	20230620	2.06	N	260970	500	20 억	42592	N	N	N	N
63	20230620	130323	55	50.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	50	N	14600	-90	5	-0.61	96159410	6583	28.02	14820	14880	14540	19090	10290	14690	14607.23	1.05	0	-146	15390	15040	14820	14470	14250	14930	14360	20	4400	500	10280	10	1	4059420	593	6.02	0.76	12	0.16	2425.00	19241.00	21150	20220816	-30.97	14540	20230620	0.41	18190	-19.74	20230417	14540	0.41	20230620	21150	-30.97	20220816	14540	0.41	20230620	2.06	N	260970	500	20 억	42592	N	N	N	N
64	20230620	120608	55	50.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	50	N	14660	-30	5	-0.20	87045130	5959	25.37	14820	14880	14540	19090	10290	14690	14607.34	1.05	0	-124	15390	15040	14820	14470	14250	14930	14360	20	4400	500	10280	10	1	4059420	595	6.05	0.76	12	0.15	2425.00	19241.00	21150	20220816	-30.69	14540	20230620	0.83	18190	-19.41	20230417	14540	0.83	20230620	21150	-30.69	20220816	14540	0.83	20230620	2.06	N	260970	500	20 억	42592	N	N	N	N
65	20230620	110542	55	50.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	50	N	14610	-80	5	-0.54	59088880	4044	17.22	14820	14880	14560	19090	10290	14690	14611.49	1.05	0	-63	15390	15040	14820	14470	14250	14930	14360	20	4400	500	10280	10	1	4059420	593	6.02	0.76	12	0.10	2425.00	19241.00	21150	20220816	-30.92	14560	20230620	0.34	18190	-19.68	20230417	14560	0.34	20230620	21150	-30.92	20220816	14560	0.34	20230620	2.06	N	260970	500	20 억	42592	N	N	N	N
66	20230620	100503	55	50.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	50	N	14580	-110	5	-0.75	30838540	2108	8.97	14820	14880	14570	19090	10290	14690	14629.29	1.05	0	-81	15390	15040	14820	14470	14250	14930	14360	20	4400	500	10280	10	1	4059420	592	6.01	0.76	12	0.05	2425.00	19241.00	21150	20220816	-31.06	14570	20230620	0.07	18190	-19.85	20230417	14570	0.07	20230620	21150	-31.06	20220816	14570	0.07	20230620	2.06	N	260970	500	20 억	42592	N	N	N	N
67	20230620	091022	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	14700	10	2	0.07	2751480	186	0.79	14820	14880	14700	19090	10290	14690	14792.90	1.05	0	-7	15390	15040	14820	14470	14250	14930	14360	20	4400	500	10280	10	1	4059420	597	6.06	0.76	12	0.00	2425.00	19241.00	21150	20220816	-30.50	14600	20230619	0.68	18190	-19.19	20230417	14600	0.68	20230619	21150	-30.50	20220816	14600	0.68	20230619	2.06	N	260970	500	20 억	42592	N	N	N	N
68	20230619	160413	55	50.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	50	N	14690	-410	5	-2.72	346127130	23486	945.87	15170	15170	14600	19630	10570	15100	14737.59	1.07	0	-3591	15373	15236	15153	15016	14933	15195	14975	20	4530	500	10570	10	1	4059420	596	6.06	0.76	12	0.58	2425.00	19241.00	21150	20220816	-30.54	14600	20230619	0.62	18190	-19.24	20230417	14600	0.62	20230619	21150	-30.54	20220816	14600	0.62	20230619	2.13	N	260970	500	20 억	43287	N	N	N	N
69	20230619	150811	55	50.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	50	N	14650	-450	5	-2.98	336685530	22843	919.98	15170	15170	14600	19630	10570	15100	14739.11	1.07	0	-3427	15373	15236	15153	15016	14933	15195	14975	20	4530	500	10570	10	1	4059420	595	6.04	0.76	12	0.56	2425.00	19241.00	21150	20220816	-30.73	14600	20230619	0.34	18190	-19.46	20230417	14600	0.34	20230619	21150	-30.73	20220816	14600	0.34	20230619	2.13	N	260970	500	20 억	43287	N	N	N	N
70	20230619	140927	55	50.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	50	N	14690	-410	5	-2.72	275667340	18678	752.24	15170	15170	14600	19630	10570	15100	14758.93	1.07	0	-3769	15373	15236	15153	15016	14933	15195	14975	20	4530	500	10570	10	1	4059420	596	6.06	0.76	12	0.46	2425.00	19241.00	21150	20220816	-30.54	14600	20230619	0.62	18190	-19.24	20230417	14600	0.62	20230619	21150	-30.54	20220816	14600	0.62	20230619	2.13	N	260970	500	20 억	43287	N	N	N	N
71	20230619	130509	55	50.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	50	N	14670	-430	5	-2.85	194365780	13134	528.96	15170	15170	14630	19630	10570	15100	14798.67	1.07	0	-3171	15373	15236	15153	15016	14933	15195	14975	20	4530	500	10570	10	1	4059420	596	6.05	0.76	12	0.32	2425.00	19241.00	21150	20220816	-30.64	14630	20230619	0.27	18190	-19.35	20230417	14630	0.27	20230619	21150	-30.64	20220816	14630	0.27	20230619	2.13	N	260970	500	20 억	43287	N	N	N	N
72	20230619	120152	55	50.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	50	N	14700	-400	5	-2.65	180860160	12214	491.90	15170	15170	14630	19630	10570	15100	14807.61	1.07	0	-2662	15373	15236	15153	15016	14933	15195	14975	20	4530	500	10570	10	1	4059420	597	6.06	0.76	12	0.30	2425.00	19241.00	21150	20220816	-30.50	14630	20230619	0.48	18190	-19.19	20230417	14630	0.48	20230619	21150	-30.50	20220816	14630	0.48	20230619	2.13	N	260970	500	20 억	43287	N	N	N	N
73	20230619	110251	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	14800	-300	5	-1.99	95880570	6433	259.08	15170	15170	14790	19630	10570	15100	14904.49	1.07	0	-2058	15373	15236	15153	15016	14933	15195	14975	20	4530	500	10570	10	1	4059420	601	6.10	0.77	12	0.16	2425.00	19241.00	21150	20220816	-30.02	14780	20230601	0.14	18190	-18.64	20230417	14780	0.14	20230601	21150	-30.02	20220816	14780	0.14	20230601	2.13	N	260970	500	20 억	43287	N	N	N	N
74	20230619	100619	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	14900	-200	5	-1.32	45567950	3043	122.55	15170	15170	14880	19630	10570	15100	14974.68	1.07	0	-1208	15373	15236	15153	15016	14933	15195	14975	20	4530	500	10570	10	1	4059420	605	6.14	0.77	12	0.07	2425.00	19241.00	21150	20220816	-29.55	14780	20230601	0.81	18190	-18.09	20230417	14780	0.81	20230601	21150	-29.55	20220816	14780	0.81	20230601	2.13	N	260970	500	20 억	43287	N	N	N	N
75	20230619	090156	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	15170	70	2	0.46	227550	15	0.60	15170	15170	15170	19630	10570	15100	15170.00	1.07	0	0	15373	15236	15153	15016	14933	15195	14975	20	4530	500	10570	10	1	4059420	616	6.26	0.79	12	0.00	2425.00	19241.00	21150	20220816	-28.27	14780	20230601	2.64	18190	-16.60	20230417	14780	2.64	20230601	21150	-28.27	20220816	14780	2.64	20230601	2.13	N	260970	500	20 억	43287	N	N	N	N
76	20230616	160422	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	15100	30	2	0.20	37467540	2476	36.06	15220	15290	15070	19590	10550	15070	15132.29	1.06	0	355	15243	15156	15103	15016	14963	15130	14990	20	4520	500	10540	10	1	4059420	613	6.23	0.78	12	0.06	2425.00	19241.00	21150	20220816	-28.61	14780	20230601	2.17	18190	-16.99	20230417	14780	2.17	20230601	21150	-28.61	20220816	14780	2.17	20230601	2.17	N	260970	500	20 억	42938	N	N	N	N
77	20230616	151017	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	15130	60	2	0.40	30739680	2031	29.58	15220	15290	15070	19590	10550	15070	15135.24	1.06	0	355	15243	15156	15103	15016	14963	15130	14990	20	4520	500	10540	10	1	4059420	614	6.24	0.79	12	0.05	2425.00	19241.00	21150	20220816	-28.46	14780	20230601	2.37	18190	-16.82	20230417	14780	2.37	20230601	21150	-28.46	20220816	14780	2.37	20230601	2.17	N	260970	500	20 억	42938	N	N	N	N
78	20230616	140707	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	15240	170	2	1.13	26384950	1744	25.40	15220	15290	15070	19590	10550	15070	15128.99	1.06	0	357	15243	15156	15103	15016	14963	15130	14990	20	4520	500	10540	10	1	4059420	619	6.28	0.79	12	0.04	2425.00	19241.00	21150	20220816	-27.94	14780	20230601	3.11	18190	-16.22	20230417	14780	3.11	20230601	21150	-27.94	20220816	14780	3.11	20230601	2.17	N	260970	500	20 억	42938	N	N	N	N
79	20230616	130626	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	15130	60	2	0.40	17997720	1191	17.34	15220	15220	15070	19590	10550	15070	15111.44	1.06	0	175	15243	15156	15103	15016	14963	15130	14990	20	4520	500	10540	10	1	4059420	614	6.24	0.79	12	0.03	2425.00	19241.00	21150	20220816	-28.46	14780	20230601	2.37	18190	-16.82	20230417	14780	2.37	20230601	21150	-28.46	20220816	14780	2.37	20230601	2.17	N	260970	500	20 억	42938	N	N	N	N
80	20230616	120238	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	15100	30	2	0.20	17634600	1167	16.99	15220	15220	15070	19590	10550	15070	15111.05	1.06	0	175	15243	15156	15103	15016	14963	15130	14990	20	4520	500	10540	10	1	4059420	613	6.23	0.78	12	0.03	2425.00	19241.00	21150	20220816	-28.61	14780	20230601	2.17	18190	-16.99	20230417	14780	2.17	20230601	21150	-28.61	20220816	14780	2.17	20230601	2.17	N	260970	500	20 억	42938	N	N	N	N
81	20230616	110101	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	15100	30	2	0.20	11232020	743	10.82	15220	15220	15070	19590	10550	15070	15117.12	1.06	0	-101	15243	15156	15103	15016	14963	15130	14990	20	4520	500	10540	10	1	4059420	613	6.23	0.78	12	0.02	2425.00	19241.00	21150	20220816	-28.61	14780	20230601	2.17	18190	-16.99	20230417	14780	2.17	20230601	21150	-28.61	20220816	14780	2.17	20230601	2.17	N	260970	500	20 억	42938	N	N	N	N
82	20230616	100940	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	15100	30	2	0.20	4150130	274	3.99	15220	15220	15070	19590	10550	15070	15146.46	1.06	0	-100	15243	15156	15103	15016	14963	15130	14990	20	4520	500	10540	10	1	4059420	613	6.23	0.78	12	0.01	2425.00	19241.00	21150	20220816	-28.61	14780	20230601	2.17	18190	-16.99	20230417	14780	2.17	20230601	21150	-28.61	20220816	14780	2.17	20230601	2.17	N	260970	500	20 억	42938	N	N	N	N
83	20230616	090722	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	15160	90	2	0.60	2641890	174	2.53	15220	15220	15150	19590	10550	15070	15183.28	1.06	0	-100	15243	15156	15103	15016	14963	15130	14990	20	4520	500	10540	10	1	4059420	615	6.25	0.79	12	0.00	2425.00	19241.00	21150	20220816	-28.32	14780	20230601	2.57	18190	-16.66	20230417	14780	2.57	20230601	21150	-28.32	20220816	14780	2.57	20230601	2.17	N	260970	500	20 억	42938	N	N	N	N
84	20230615	150426	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	15100	-30	5	-0.20	99906410	6615	113.39	15080	15190	15050	19660	10600	15130	15103.01	1.06	0	42	15183	15156	15123	15096	15063	15140	15080	20	4530	500	10590	10	1	4059420	613	6.23	0.78	12	0.16	2425.00	19241.00	21150	20220816	-28.61	14780	20230601	2.17	18190	-16.99	20230417	14780	2.17	20230601	21150	-28.61	20220816	14780	2.17	20230601	2.17	N	260970	500	20 억	42899	N	N	N	N
85	20230615	140326	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	15100	-30	5	-0.20	96673470	6401	109.72	15080	15190	15050	19660	10600	15130	15102.87	1.06	0	31	15183	15156	15123	15096	15063	15140	15080	20	4530	500	10590	10	1	4059420	613	6.23	0.78	12	0.16	2425.00	19241.00	21150	20220816	-28.61	14780	20230601	2.17	18190	-16.99	20230417	14780	2.17	20230601	21150	-28.61	20220816	14780	2.17	20230601	2.17	N	260970	500	20 억	42899	N	N	N	N
86	20230615	130644	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	15080	-50	5	-0.33	83084900	5501	94.29	15080	15190	15050	19660	10600	15130	15103.60	1.06	0	85	15183	15156	15123	15096	15063	15140	15080	20	4530	500	10590	10	1	4059420	612	6.22	0.78	12	0.14	2425.00	19241.00	21150	20220816	-28.70	14780	20230601	2.03	18190	-17.10	20230417	14780	2.03	20230601	21150	-28.70	20220816	14780	2.03	20230601	2.17	N	260970	500	20 억	42899	N	N	N	N
87	20230615	120621	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	15100	-30	5	-0.20	81078350	5368	92.01	15080	15190	15050	19660	10600	15130	15104.01	1.06	0	85	15183	15156	15123	15096	15063	15140	15080	20	4530	500	10590	10	1	4059420	613	6.23	0.78	12	0.13	2425.00	19241.00	21150	20220816	-28.61	14780	20230601	2.17	18190	-16.99	20230417	14780	2.17	20230601	21150	-28.61	20220816	14780	2.17	20230601	2.17	N	260970	500	20 억	42899	N	N	N	N
88	20230615	110847	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	15100	-30	5	-0.20	50123010	3318	56.87	15080	15190	15050	19660	10600	15130	15106.39	1.06	0	239	15183	15156	15123	15096	15063	15140	15080	20	4530	500	10590	10	1	4059420	613	6.23	0.78	12	0.08	2425.00	19241.00	21150	20220816	-28.61	14780	20230601	2.17	18190	-16.99	20230417	14780	2.17	20230601	21150	-28.61	20220816	14780	2.17	20230601	2.17	N	260970	500	20 억	42899	N	N	N	N
89	20230611	184738	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	15250	60	2	0.39	67872720	4456	153.55	15290	15290	15180	19740	10640	15190	15226.31	1.08	-274	-270	15336	15262	15186	15112	15036	15265	15115	20	4550	500	10630	10	1	4059420	619	6.29	0.79	12	0.11	2425.00	19241.00	21150	20220816	-27.90	14780	20230601	3.18	18190	-16.16	20230417	14780	3.18	20230601	21150	-27.90	20220816	14780	3.18	20230601	2.17	N	260970	500	20 억	43995	N	N	N	N

40 KiB Raw Blame History

40 KiB

Raw Blame History