KissMeData/004650/price/prices-20230601.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

39 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	investmentCareful	shortOverheated
2	20230630	160153	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	10280	-10	5	-0.10	79027320	7684	59.79	10260	10360	10210	13370	7210	10290	10284.66	1.10	0	273	10503	10396	10343	10236	10183	10370	10210	46	3080	500	7610	10	1	9190885	945	1285.00	0.65	12	0.08	8.00	15770.00	13750	20220719	-25.24	10050	20230316	2.29	13030	-21.11	20230220	10050	2.29	20230316	13750	-25.24	20220719	10050	2.29	20230316	2.91	N	004650	500	45 억	100749	N	N	N	N
3	20230630	150153	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	10290	0	3	0.00	76138490	7403	57.61	10260	10360	10210	13370	7210	10290	10284.82	1.10	0	296	10503	10396	10343	10236	10183	10370	10210	46	3080	500	7610	10	1	9190885	946	1286.25	0.65	12	0.08	8.00	15770.00	13750	20220719	-25.16	10050	20230316	2.39	13030	-21.03	20230220	10050	2.39	20230316	13750	-25.16	20220719	10050	2.39	20230316	2.91	N	004650	500	45 억	100749	N	N	N	N
4	20230630	140153	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	10320	30	2	0.29	48553840	4725	36.77	10260	10360	10210	13370	7210	10290	10275.94	1.10	0	-171	10503	10396	10343	10236	10183	10370	10210	46	3080	500	7610	10	1	9190885	948	1290.00	0.65	12	0.05	8.00	15770.00	13750	20220719	-24.95	10050	20230316	2.69	13030	-20.80	20230220	10050	2.69	20230316	13750	-24.95	20220719	10050	2.69	20230316	2.91	N	004650	500	45 억	100749	N	N	N	N
5	20230630	130153	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	10310	20	2	0.19	45492710	4428	34.46	10260	10360	10210	13370	7210	10290	10273.87	1.10	0	-184	10503	10396	10343	10236	10183	10370	10210	46	3080	500	7610	10	1	9190885	948	1288.75	0.65	12	0.05	8.00	15770.00	13750	20220719	-25.02	10050	20230316	2.59	13030	-20.87	20230220	10050	2.59	20230316	13750	-25.02	20220719	10050	2.59	20230316	2.91	N	004650	500	45 억	100749	N	N	N	N
6	20230630	120152	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	10310	20	2	0.19	43751590	4259	33.14	10260	10360	10210	13370	7210	10290	10272.74	1.10	0	-82	10503	10396	10343	10236	10183	10370	10210	46	3080	500	7610	10	1	9190885	948	1288.75	0.65	12	0.05	8.00	15770.00	13750	20220719	-25.02	10050	20230316	2.59	13030	-20.87	20230220	10050	2.59	20230316	13750	-25.02	20220719	10050	2.59	20230316	2.91	N	004650	500	45 억	100749	N	N	N	N
7	20230630	110153	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	10320	30	2	0.29	41495640	4040	31.44	10260	10360	10210	13370	7210	10290	10271.20	1.10	0	-80	10503	10396	10343	10236	10183	10370	10210	46	3080	500	7610	10	1	9190885	948	1290.00	0.65	12	0.04	8.00	15770.00	13750	20220719	-24.95	10050	20230316	2.69	13030	-20.80	20230220	10050	2.69	20230316	13750	-24.95	20220719	10050	2.69	20230316	2.91	N	004650	500	45 억	100749	N	N	N	N
8	20230630	100152	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	10280	-10	5	-0.10	19584770	1910	14.86	10260	10280	10210	13370	7210	10290	10253.81	1.10	0	-48	10503	10396	10343	10236	10183	10370	10210	46	3080	500	7610	10	1	9190885	945	1285.00	0.65	12	0.02	8.00	15770.00	13750	20220719	-25.24	10050	20230316	2.29	13030	-21.11	20230220	10050	2.29	20230316	13750	-25.24	20220719	10050	2.29	20230316	2.91	N	004650	500	45 억	100749	N	N	N	N
9	20230630	090154	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	10260	-30	5	-0.29	3180600	310	2.41	10260	10260	10260	13370	7210	10290	10260.00	1.10	0	-1	10503	10396	10343	10236	10183	10370	10210	46	3080	500	7610	10	1	9190885	943	1282.50	0.65	12	0.00	8.00	15770.00	13750	20220719	-25.38	10050	20230316	2.09	13030	-21.26	20230220	10050	2.09	20230316	13750	-25.38	20220719	10050	2.09	20230316	2.91	N	004650	500	45 억	100749	N	N	N	N
10	20230629	160154	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	10290	-130	5	-1.25	132820590	12849	102.62	10420	10450	10290	13540	7300	10420	10337.07	1.14	0	-3793	10606	10512	10456	10362	10306	10485	10335	46	3120	500	7710	10	1	9190885	946	1286.25	0.65	12	0.14	8.00	15770.00	13750	20220719	-25.16	10050	20230316	2.39	13030	-21.03	20230220	10050	2.39	20230316	13750	-25.16	20220719	10050	2.39	20230316	2.91	N	004650	500	45 억	104542	N	N	N	N
11	20230629	150152	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	10320	-100	5	-0.96	118330610	11441	91.37	10420	10450	10300	13540	7300	10420	10342.68	1.14	0	-3661	10606	10512	10456	10362	10306	10485	10335	46	3120	500	7710	10	1	9190885	948	1290.00	0.65	12	0.12	8.00	15770.00	13750	20220719	-24.95	10050	20230316	2.69	13030	-20.80	20230220	10050	2.69	20230316	13750	-24.95	20220719	10050	2.69	20230316	2.91	N	004650	500	45 억	104542	N	N	N	N
12	20230629	140151	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	10320	-100	5	-0.96	87100520	8411	67.18	10420	10450	10300	13540	7300	10420	10355.55	1.14	0	-3095	10606	10512	10456	10362	10306	10485	10335	46	3120	500	7710	10	1	9190885	948	1290.00	0.65	12	0.09	8.00	15770.00	13750	20220719	-24.95	10050	20230316	2.69	13030	-20.80	20230220	10050	2.69	20230316	13750	-24.95	20220719	10050	2.69	20230316	2.91	N	004650	500	45 억	104542	N	N	N	N
13	20230629	130151	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	10370	-50	5	-0.48	68855150	6642	53.05	10420	10450	10320	13540	7300	10420	10366.63	1.14	0	-1988	10606	10512	10456	10362	10306	10485	10335	46	3120	500	7710	10	1	9190885	953	1296.25	0.66	12	0.07	8.00	15770.00	13750	20220719	-24.58	10050	20230316	3.18	13030	-20.41	20230220	10050	3.18	20230316	13750	-24.58	20220719	10050	3.18	20230316	2.91	N	004650	500	45 억	104542	N	N	N	N
14	20230629	120152	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	10360	-60	5	-0.58	55227180	5323	42.51	10420	10450	10330	13540	7300	10420	10375.20	1.14	0	-1852	10606	10512	10456	10362	10306	10485	10335	46	3120	500	7710	10	1	9190885	952	1295.00	0.66	12	0.06	8.00	15770.00	13750	20220719	-24.65	10050	20230316	3.08	13030	-20.49	20230220	10050	3.08	20230316	13750	-24.65	20220719	10050	3.08	20230316	2.91	N	004650	500	45 억	104542	N	N	N	N
15	20230629	110152	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	10400	-20	5	-0.19	32727490	3149	25.15	10420	10450	10360	13540	7300	10420	10392.98	1.14	0	-1038	10606	10512	10456	10362	10306	10485	10335	46	3120	500	7710	10	1	9190885	956	1300.00	0.66	12	0.03	8.00	15770.00	13750	20220719	-24.36	10050	20230316	3.48	13030	-20.18	20230220	10050	3.48	20230316	13750	-24.36	20220719	10050	3.48	20230316	2.91	N	004650	500	45 억	104542	N	N	N	N
16	20230629	100153	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	10400	-20	5	-0.19	13413480	1289	10.29	10420	10450	10390	13540	7300	10420	10406.11	1.14	0	-198	10606	10512	10456	10362	10306	10485	10335	46	3120	500	7710	10	1	9190885	956	1300.00	0.66	12	0.01	8.00	15770.00	13750	20220719	-24.36	10050	20230316	3.48	13030	-20.18	20230220	10050	3.48	20230316	13750	-24.36	20220719	10050	3.48	20230316	2.91	N	004650	500	45 억	104542	N	N	N	N
17	20230629	090152	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	10390	-30	5	-0.29	2307550	222	1.77	10420	10420	10390	13540	7300	10420	10394.37	1.14	0	-1	10606	10512	10456	10362	10306	10485	10335	46	3120	500	7710	10	1	9190885	955	1298.75	0.66	12	0.00	8.00	15770.00	13750	20220719	-24.44	10050	20230316	3.38	13030	-20.26	20230220	10050	3.38	20230316	13750	-24.44	20220719	10050	3.38	20230316	2.91	N	004650	500	45 억	104542	N	N	N	N
18	20230628	160151	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	10420	-80	5	-0.76	131176870	12518	186.78	10470	10550	10400	13650	7350	10500	10479.06	1.12	0	1272	10646	10572	10486	10412	10326	10610	10450	46	3150	500	7770	10	1	9190885	958	1302.50	0.66	12	0.14	8.00	15770.00	13800	20220627	-24.49	10050	20230316	3.68	13030	-20.03	20230220	10050	3.68	20230316	13750	-24.22	20220719	10050	3.68	20230316	2.90	N	004650	500	45 억	103270	N	N	N	N
19	20230628	150152	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	10450	-50	5	-0.48	122562760	11692	174.46	10470	10550	10400	13650	7350	10500	10482.62	1.12	0	1383	10646	10572	10486	10412	10326	10610	10450	46	3150	500	7770	10	1	9190885	960	1306.25	0.66	12	0.13	8.00	15770.00	13800	20220627	-24.28	10050	20230316	3.98	13030	-19.80	20230220	10050	3.98	20230316	13750	-24.00	20220719	10050	3.98	20230316	2.90	N	004650	500	45 억	103270	N	N	N	N
20	20230628	140152	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	10510	10	2	0.10	73486000	6990	104.30	10470	10550	10470	13650	7350	10500	10513.02	1.12	0	656	10646	10572	10486	10412	10326	10610	10450	46	3150	500	7770	10	1	9190885	966	1313.75	0.67	12	0.08	8.00	15770.00	13800	20220627	-23.84	10050	20230316	4.58	13030	-19.34	20230220	10050	4.58	20230316	13750	-23.56	20220719	10050	4.58	20230316	2.90	N	004650	500	45 억	103270	N	N	N	N
21	20230628	130152	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	10500	0	3	0.00	69393550	6600	98.48	10470	10550	10470	13650	7350	10500	10514.17	1.12	0	656	10646	10572	10486	10412	10326	10610	10450	46	3150	500	7770	10	1	9190885	965	1312.50	0.67	12	0.07	8.00	15770.00	13800	20220627	-23.91	10050	20230316	4.48	13030	-19.42	20230220	10050	4.48	20230316	13750	-23.64	20220719	10050	4.48	20230316	2.90	N	004650	500	45 억	103270	N	N	N	N
22	20230628	120142	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	10500	0	3	0.00	51227350	4870	72.66	10470	10550	10470	13650	7350	10500	10518.96	1.12	0	169	10646	10572	10486	10412	10326	10610	10450	46	3150	500	7770	10	1	9190885	965	1312.50	0.67	12	0.05	8.00	15770.00	13800	20220627	-23.91	10050	20230316	4.48	13030	-19.42	20230220	10050	4.48	20230316	13750	-23.64	20220719	10050	4.48	20230316	2.90	N	004650	500	45 억	103270	N	N	N	N
23	20230628	110153	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	10530	30	2	0.29	25159400	2395	35.74	10470	10530	10470	13650	7350	10500	10504.97	1.12	0	25	10646	10572	10486	10412	10326	10610	10450	46	3150	500	7770	10	1	9190885	968	1316.25	0.67	12	0.03	8.00	15770.00	13800	20220627	-23.70	10050	20230316	4.78	13030	-19.19	20230220	10050	4.78	20230316	13750	-23.42	20220719	10050	4.78	20230316	2.90	N	004650	500	45 억	103270	N	N	N	N
24	20230628	100152	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	10530	30	2	0.29	19372980	1845	27.53	10470	10530	10470	13650	7350	10500	10500.26	1.12	0	67	10646	10572	10486	10412	10326	10610	10450	46	3150	500	7770	10	1	9190885	968	1316.25	0.67	12	0.02	8.00	15770.00	13800	20220627	-23.70	10050	20230316	4.78	13030	-19.19	20230220	10050	4.78	20230316	13750	-23.42	20220719	10050	4.78	20230316	2.90	N	004650	500	45 억	103270	N	N	N	N
25	20230628	090151	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	10490	-10	5	-0.10	230740	22	0.33	10470	10490	10470	13650	7350	10500	10488.18	1.12	0	0	10646	10572	10486	10412	10326	10610	10450	46	3150	500	7770	10	1	9190885	964	1311.25	0.67	12	0.00	8.00	15770.00	13800	20220627	-23.99	10050	20230316	4.38	13030	-19.49	20230220	10050	4.38	20230316	13750	-23.71	20220719	10050	4.38	20230316	2.90	N	004650	500	45 억	103270	N	N	N	N
26	20230627	160152	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	10500	40	2	0.38	70084220	6702	102.35	10490	10560	10400	13590	7330	10460	10457.21	1.12	0	-69	10620	10540	10490	10410	10360	10525	10395	46	3130	500	7740	10	1	9190885	965	1312.50	0.67	12	0.07	8.00	15770.00	13800	20220627	-23.91	10050	20230316	4.48	13030	-19.42	20230220	10050	4.48	20230316	13800	-23.91	20220627	10050	4.48	20230316	2.91	N	004650	500	45 억	103339	N	N	N	N
27	20230627	150152	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	10480	20	2	0.19	65747720	6289	96.04	10490	10560	10400	13590	7330	10460	10454.40	1.12	0	-28	10620	10540	10490	10410	10360	10525	10395	46	3130	500	7740	10	1	9190885	963	1310.00	0.66	12	0.07	8.00	15770.00	13800	20220627	-24.06	10050	20230316	4.28	13030	-19.57	20230220	10050	4.28	20230316	13800	-24.06	20220627	10050	4.28	20230316	2.91	N	004650	500	45 억	103339	N	N	N	N
28	20230627	140153	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	10470	10	2	0.10	56252160	5384	82.22	10490	10560	10400	13590	7330	10460	10448.02	1.12	0	124	10620	10540	10490	10410	10360	10525	10395	46	3130	500	7740	10	1	9190885	962	1308.75	0.66	12	0.06	8.00	15770.00	13800	20220627	-24.13	10050	20230316	4.18	13030	-19.65	20230220	10050	4.18	20230316	13800	-24.13	20220627	10050	4.18	20230316	2.91	N	004650	500	45 억	103339	N	N	N	N
29	20230627	130154	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	10460	0	3	0.00	55257500	5289	80.77	10490	10560	10400	13590	7330	10460	10447.63	1.12	0	124	10620	10540	10490	10410	10360	10525	10395	46	3130	500	7740	10	1	9190885	961	1307.50	0.66	12	0.06	8.00	15770.00	13800	20220627	-24.20	10050	20230316	4.08	13030	-19.72	20230220	10050	4.08	20230316	13800	-24.20	20220627	10050	4.08	20230316	2.91	N	004650	500	45 억	103339	N	N	N	N
30	20230627	120154	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	10450	-10	5	-0.10	54117270	5180	79.11	10490	10560	10400	13590	7330	10460	10447.35	1.12	0	124	10620	10540	10490	10410	10360	10525	10395	46	3130	500	7740	10	1	9190885	960	1306.25	0.66	12	0.06	8.00	15770.00	13800	20220627	-24.28	10050	20230316	3.98	13030	-19.80	20230220	10050	3.98	20230316	13800	-24.28	20220627	10050	3.98	20230316	2.91	N	004650	500	45 억	103339	N	N	N	N
31	20230627	110154	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	10440	-20	5	-0.19	46934680	4493	68.62	10490	10560	10400	13590	7330	10460	10446.18	1.12	0	295	10620	10540	10490	10410	10360	10525	10395	46	3130	500	7740	10	1	9190885	960	1305.00	0.66	12	0.05	8.00	15770.00	13800	20220627	-24.35	10050	20230316	3.88	13030	-19.88	20230220	10050	3.88	20230316	13800	-24.35	20220627	10050	3.88	20230316	2.91	N	004650	500	45 억	103339	N	N	N	N
32	20230627	100151	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	10470	10	2	0.10	24604340	2352	35.92	10490	10560	10410	13590	7330	10460	10461.03	1.12	0	142	10620	10540	10490	10410	10360	10525	10395	46	3130	500	7740	10	1	9190885	962	1308.75	0.66	12	0.03	8.00	15770.00	13800	20220627	-24.13	10050	20230316	4.18	13030	-19.65	20230220	10050	4.18	20230316	13800	-24.13	20220627	10050	4.18	20230316	2.91	N	004650	500	45 억	103339	N	N	N	N
33	20230627	090152	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	10490	30	2	0.29	136370	13	0.20	10490	10490	10490	13590	7330	10460	10490.00	1.12	0	0	10620	10540	10490	10410	10360	10525	10395	46	3130	500	7740	10	1	9190885	964	1311.25	0.67	12	0.00	8.00	15770.00	13800	20220627	-23.99	10050	20230316	4.38	13030	-19.49	20230220	10050	4.38	20230316	13800	-23.99	20220627	10050	4.38	20230316	2.91	N	004650	500	45 억	103339	N	N	N	N
34	20230626	160151	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	10460	-50	5	-0.48	68539320	6547	107.82	10460	10570	10440	13660	7360	10510	10468.81	1.12	0	680	10650	10580	10540	10470	10430	10560	10450	46	3150	500	7770	10	1	9190885	961	1307.50	0.66	12	0.07	8.00	15770.00	13800	20220627	-24.20	10050	20230316	4.08	13030	-19.72	20230220	10050	4.08	20230316	13800	-24.20	20220627	10050	4.08	20230316	2.91	N	004650	500	45 억	102659	N	N	N	N
35	20230626	150153	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	10510	0	3	0.00	66656520	6367	104.86	10460	10570	10440	13660	7360	10510	10469.06	1.12	0	680	10650	10580	10540	10470	10430	10560	10450	46	3150	500	7770	10	1	9190885	966	1313.75	0.67	12	0.07	8.00	15770.00	13800	20220627	-23.84	10050	20230316	4.58	13030	-19.34	20230220	10050	4.58	20230316	13800	-23.84	20220627	10050	4.58	20230316	2.91	N	004650	500	45 억	102659	N	N	N	N
36	20230626	140153	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	10490	-20	5	-0.19	53280850	5089	83.81	10460	10570	10440	13660	7360	10510	10469.81	1.12	0	685	10650	10580	10540	10470	10430	10560	10450	46	3150	500	7770	10	1	9190885	964	1311.25	0.67	12	0.06	8.00	15770.00	13800	20220627	-23.99	10050	20230316	4.38	13030	-19.49	20230220	10050	4.38	20230316	13800	-23.99	20220627	10050	4.38	20230316	2.91	N	004650	500	45 억	102659	N	N	N	N
37	20230626	130152	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	10540	30	2	0.29	49510310	4730	77.90	10460	10570	10440	13660	7360	10510	10467.30	1.12	0	701	10650	10580	10540	10470	10430	10560	10450	46	3150	500	7770	10	1	9190885	969	1317.50	0.67	12	0.05	8.00	15770.00	13800	20220627	-23.62	10050	20230316	4.88	13030	-19.11	20230220	10050	4.88	20230316	13800	-23.62	20220627	10050	4.88	20230316	2.91	N	004650	500	45 억	102659	N	N	N	N
38	20230626	120152	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	10500	-10	5	-0.10	48394070	4624	76.15	10460	10570	10440	13660	7360	10510	10465.85	1.12	0	799	10650	10580	10540	10470	10430	10560	10450	46	3150	500	7770	10	1	9190885	965	1312.50	0.67	12	0.05	8.00	15770.00	13800	20220627	-23.91	10050	20230316	4.48	13030	-19.42	20230220	10050	4.48	20230316	13800	-23.91	20220627	10050	4.48	20230316	2.91	N	004650	500	45 억	102659	N	N	N	N
39	20230626	110151	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	10500	-10	5	-0.10	44073120	4213	69.38	10460	10570	10440	13660	7360	10510	10461.22	1.12	0	799	10650	10580	10540	10470	10430	10560	10450	46	3150	500	7770	10	1	9190885	965	1312.50	0.67	12	0.05	8.00	15770.00	13800	20220627	-23.91	10050	20230316	4.48	13030	-19.42	20230220	10050	4.48	20230316	13800	-23.91	20220627	10050	4.48	20230316	2.91	N	004650	500	45 억	102659	N	N	N	N
40	20230626	100152	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	10450	-60	5	-0.57	31318600	2994	49.31	10460	10570	10440	13660	7360	10510	10460.45	1.12	0	-57	10650	10580	10540	10470	10430	10560	10450	46	3150	500	7770	10	1	9190885	960	1306.25	0.66	12	0.03	8.00	15770.00	13800	20220627	-24.28	10050	20230316	3.98	13030	-19.80	20230220	10050	3.98	20230316	13800	-24.28	20220627	10050	3.98	20230316	2.91	N	004650	500	45 억	102659	N	N	N	N
41	20230626	090151	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	10490	-20	5	-0.19	1757560	168	2.77	10460	10500	10460	13660	7360	10510	10461.67	1.12	0	-4	10650	10580	10540	10470	10430	10560	10450	46	3150	500	7770	10	1	9190885	964	1311.25	0.67	12	0.00	8.00	15770.00	13800	20220627	-23.99	10050	20230316	4.38	13030	-19.49	20230220	10050	4.38	20230316	13800	-23.99	20220627	10050	4.38	20230316	2.91	N	004650	500	45 억	102659	N	N	N	N
42	20230623	151510	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	10600	-10	5	-0.09	61546300	5846	64.59	10610	10610	10500	13790	7430	10610	10527.93	1.14	0	-2072	10810	10710	10620	10520	10430	10705	10515	46	3180	500	7850	10	1	9190885	974	1325.00	0.67	12	0.06	8.00	15770.00	13800	20220627	-23.19	10050	20230316	5.47	13030	-18.65	20230220	10050	5.47	20230316	13800	-23.19	20220627	10050	5.47	20230316	2.95	N	004650	500	45 억	104732	N	N	N	N
43	20230623	140140	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	10510	-100	5	-0.94	49302310	4684	51.75	10610	10610	10500	13790	7430	10610	10525.69	1.14	0	-1720	10810	10710	10620	10520	10430	10705	10515	46	3180	500	7850	10	1	9190885	966	1313.75	0.67	12	0.05	8.00	15770.00	13800	20220627	-23.84	10050	20230316	4.58	13030	-19.34	20230220	10050	4.58	20230316	13800	-23.84	20220627	10050	4.58	20230316	2.95	N	004650	500	45 억	104732	N	N	N	N
44	20230622	161002	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	10610	-60	5	-0.56	94462740	8943	73.76	10610	10720	10530	13870	7470	10670	10562.76	1.14	0	91	10783	10726	10613	10556	10443	10755	10585	46	3200	500	7890	10	1	9190885	975	1326.25	0.67	12	0.10	8.00	15770.00	13800	20220627	-23.12	10050	20230316	5.57	13030	-18.57	20230220	10050	5.57	20230316	13800	-23.12	20220627	10050	5.57	20230316	2.95	N	004650	500	45 억	104513	N	N	N	N
45	20230622	150133	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	10550	-120	5	-1.12	81242240	7691	63.44	10610	10720	10530	13870	7470	10670	10563.29	1.14	0	198	10783	10726	10613	10556	10443	10755	10585	46	3200	500	7890	10	1	9190885	970	1318.75	0.67	12	0.08	8.00	15770.00	13800	20220627	-23.55	10050	20230316	4.98	13030	-19.03	20230220	10050	4.98	20230316	13800	-23.55	20220627	10050	4.98	20230316	2.95	N	004650	500	45 억	104513	N	N	N	N
46	20230622	140511	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	10570	-100	5	-0.94	63938480	6052	49.92	10610	10720	10530	13870	7470	10670	10564.85	1.14	0	-111	10783	10726	10613	10556	10443	10755	10585	46	3200	500	7890	10	1	9190885	971	1321.25	0.67	12	0.07	8.00	15770.00	13800	20220627	-23.41	10050	20230316	5.17	13030	-18.88	20230220	10050	5.17	20230316	13800	-23.41	20220627	10050	5.17	20230316	2.95	N	004650	500	45 억	104513	N	N	N	N
47	20230622	130615	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	10590	-80	5	-0.75	57791590	5471	45.13	10610	10720	10530	13870	7470	10670	10563.26	1.14	0	-149	10783	10726	10613	10556	10443	10755	10585	46	3200	500	7890	10	1	9190885	973	1323.75	0.67	12	0.06	8.00	15770.00	13800	20220627	-23.26	10050	20230316	5.37	13030	-18.73	20230220	10050	5.37	20230316	13800	-23.26	20220627	10050	5.37	20230316	2.95	N	004650	500	45 억	104513	N	N	N	N
48	20230622	120612	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	10570	-100	5	-0.94	36310050	3435	28.33	10610	10720	10530	13870	7470	10670	10570.61	1.14	0	-53	10783	10726	10613	10556	10443	10755	10585	46	3200	500	7890	10	1	9190885	971	1321.25	0.67	12	0.04	8.00	15770.00	13800	20220627	-23.41	10050	20230316	5.17	13030	-18.88	20230220	10050	5.17	20230316	13800	-23.41	20220627	10050	5.17	20230316	2.95	N	004650	500	45 억	104513	N	N	N	N
49	20230622	110257	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	10590	-80	5	-0.75	15992180	1509	12.45	10610	10720	10530	13870	7470	10670	10597.87	1.14	0	-97	10783	10726	10613	10556	10443	10755	10585	46	3200	500	7890	10	1	9190885	973	1323.75	0.67	12	0.02	8.00	15770.00	13800	20220627	-23.26	10050	20230316	5.37	13030	-18.73	20230220	10050	5.37	20230316	13800	-23.26	20220627	10050	5.37	20230316	2.95	N	004650	500	45 억	104513	N	N	N	N
50	20230622	101006	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	10580	-90	5	-0.84	7330780	691	5.70	10610	10720	10530	13870	7470	10670	10608.94	1.14	0	-67	10783	10726	10613	10556	10443	10755	10585	46	3200	500	7890	10	1	9190885	972	1322.50	0.67	12	0.01	8.00	15770.00	13800	20220627	-23.33	10050	20230316	5.27	13030	-18.80	20230220	10050	5.27	20230316	13800	-23.33	20220627	10050	5.27	20230316	2.95	N	004650	500	45 억	104513	N	N	N	N
51	20230622	090340	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	10530	-140	5	-1.31	593500	56	0.46	10610	10610	10530	13870	7470	10670	10598.21	1.14	0	-18	10783	10726	10613	10556	10443	10755	10585	46	3200	500	7890	10	1	9190885	968	1316.25	0.67	12	0.00	8.00	15770.00	13800	20220627	-23.70	10050	20230316	4.78	13030	-19.19	20230220	10050	4.78	20230316	13800	-23.70	20220627	10050	4.78	20230316	2.95	N	004650	500	45 억	104513	N	N	N	N
52	20230621	160745	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	10670	60	2	0.57	127049990	12050	91.56	10610	10670	10500	13790	7430	10610	10543.57	1.17	0	-2847	10783	10696	10633	10546	10483	10665	10515	46	3180	500	7850	10	1	9190885	981	1333.75	0.68	12	0.13	8.00	15770.00	13900	20220620	-23.24	10050	20230316	6.17	13030	-18.11	20230220	10050	6.17	20230316	13800	-22.68	20220627	10050	6.17	20230316	2.95	N	004650	500	45 억	107355	N	N	N	N
53	20230621	150453	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	10560	-50	5	-0.47	120516960	11433	86.87	10610	10610	10500	13790	7430	10610	10541.15	1.17	0	-2528	10783	10696	10633	10546	10483	10665	10515	46	3180	500	7850	10	1	9190885	971	1320.00	0.67	12	0.12	8.00	15770.00	13900	20220620	-24.03	10050	20230316	5.07	13030	-18.96	20230220	10050	5.07	20230316	13800	-23.48	20220627	10050	5.07	20230316	2.95	N	004650	500	45 억	107355	N	N	N	N
54	20230621	140608	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	10560	-50	5	-0.47	76212110	7232	54.95	10610	10610	10510	13790	7430	10610	10538.18	1.17	0	-2213	10783	10696	10633	10546	10483	10665	10515	46	3180	500	7850	10	1	9190885	971	1320.00	0.67	12	0.08	8.00	15770.00	13900	20220620	-24.03	10050	20230316	5.07	13030	-18.96	20230220	10050	5.07	20230316	13800	-23.48	20220627	10050	5.07	20230316	2.95	N	004650	500	45 억	107355	N	N	N	N
55	20230621	130244	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	10570	-40	5	-0.38	69989940	6641	50.46	10610	10610	10510	13790	7430	10610	10539.07	1.17	0	-2058	10783	10696	10633	10546	10483	10665	10515	46	3180	500	7850	10	1	9190885	971	1321.25	0.67	12	0.07	8.00	15770.00	13900	20220620	-23.96	10050	20230316	5.17	13030	-18.88	20230220	10050	5.17	20230316	13800	-23.41	20220627	10050	5.17	20230316	2.95	N	004650	500	45 억	107355	N	N	N	N
56	20230621	120622	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	10570	-40	5	-0.38	65851570	6249	47.48	10610	10610	10510	13790	7430	10610	10537.94	1.17	0	-1945	10783	10696	10633	10546	10483	10665	10515	46	3180	500	7850	10	1	9190885	971	1321.25	0.67	12	0.07	8.00	15770.00	13900	20220620	-23.96	10050	20230316	5.17	13030	-18.88	20230220	10050	5.17	20230316	13800	-23.41	20220627	10050	5.17	20230316	2.95	N	004650	500	45 억	107355	N	N	N	N
57	20230621	110548	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	10530	-80	5	-0.75	58919290	5593	42.50	10610	10610	10510	13790	7430	10610	10534.47	1.17	0	-1467	10783	10696	10633	10546	10483	10665	10515	46	3180	500	7850	10	1	9190885	968	1316.25	0.67	12	0.06	8.00	15770.00	13900	20220620	-24.24	10050	20230316	4.78	13030	-19.19	20230220	10050	4.78	20230316	13800	-23.70	20220627	10050	4.78	20230316	2.95	N	004650	500	45 억	107355	N	N	N	N
58	20230621	100310	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	10520	-90	5	-0.85	52165630	4951	37.62	10610	10610	10510	13790	7430	10610	10536.38	1.17	0	-1227	10783	10696	10633	10546	10483	10665	10515	46	3180	500	7850	10	1	9190885	967	1315.00	0.67	12	0.05	8.00	15770.00	13900	20220620	-24.32	10050	20230316	4.68	13030	-19.26	20230220	10050	4.68	20230316	13800	-23.77	20220627	10050	4.68	20230316	2.95	N	004650	500	45 억	107355	N	N	N	N
59	20230621	090356	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	10560	-50	5	-0.47	1977400	187	1.42	10610	10610	10560	13790	7430	10610	10574.33	1.17	0	-185	10783	10696	10633	10546	10483	10665	10515	46	3180	500	7850	10	1	9190885	971	1320.00	0.67	12	0.00	8.00	15770.00	13900	20220620	-24.03	10050	20230316	5.07	13030	-18.96	20230220	10050	5.07	20230316	13800	-23.48	20220627	10050	5.07	20230316	2.95	N	004650	500	45 억	107355	N	N	N	N
60	20230620	160451	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	10610	-100	5	-0.93	139690730	13161	145.99	10720	10720	10570	13920	7500	10710	10613.99	1.19	0	-1857	10830	10770	10710	10650	10590	10770	10650	46	3210	500	7920	10	1	9190885	975	1326.25	0.67	12	0.14	8.00	15770.00	14100	20220617	-24.75	10050	20230316	5.57	13030	-18.57	20230220	10050	5.57	20230316	13900	-23.67	20220620	10050	5.57	20230316	2.95	N	004650	500	45 억	109212	N	N	N	N
61	20230620	150507	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	10640	-70	5	-0.65	133904190	12617	139.96	10720	10720	10570	13920	7500	10710	10613.00	1.19	0	-1404	10830	10770	10710	10650	10590	10770	10650	46	3210	500	7920	10	1	9190885	978	1330.00	0.67	12	0.14	8.00	15770.00	14100	20220617	-24.54	10050	20230316	5.87	13030	-18.34	20230220	10050	5.87	20230316	13900	-23.45	20220620	10050	5.87	20230316	2.95	N	004650	500	45 억	109212	N	N	N	N
62	20230620	140625	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	10620	-90	5	-0.84	100891750	9506	105.45	10720	10720	10570	13920	7500	10710	10613.48	1.19	0	-61	10830	10770	10710	10650	10590	10770	10650	46	3210	500	7920	10	1	9190885	976	1327.50	0.67	12	0.10	8.00	15770.00	14100	20220617	-24.68	10050	20230316	5.67	13030	-18.50	20230220	10050	5.67	20230316	13900	-23.60	20220620	10050	5.67	20230316	2.95	N	004650	500	45 억	109212	N	N	N	N
63	20230620	130918	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	10640	-70	5	-0.65	73329080	6904	76.58	10720	10720	10570	13920	7500	10710	10621.25	1.19	0	70	10830	10770	10710	10650	10590	10770	10650	46	3210	500	7920	10	1	9190885	978	1330.00	0.67	12	0.08	8.00	15770.00	14100	20220617	-24.54	10050	20230316	5.87	13030	-18.34	20230220	10050	5.87	20230316	13900	-23.45	20220620	10050	5.87	20230316	2.95	N	004650	500	45 억	109212	N	N	N	N
64	20230620	120637	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	10600	-110	5	-1.03	69522660	6545	72.60	10720	10720	10570	13920	7500	10710	10622.26	1.19	0	213	10830	10770	10710	10650	10590	10770	10650	46	3210	500	7920	10	1	9190885	974	1325.00	0.67	12	0.07	8.00	15770.00	14100	20220617	-24.82	10050	20230316	5.47	13030	-18.65	20230220	10050	5.47	20230316	13900	-23.74	20220620	10050	5.47	20230316	2.95	N	004650	500	45 억	109212	N	N	N	N
65	20230620	110444	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	10620	-90	5	-0.84	26887860	2523	27.99	10720	10720	10610	13920	7500	10710	10657.10	1.19	0	115	10830	10770	10710	10650	10590	10770	10650	46	3210	500	7920	10	1	9190885	976	1327.50	0.67	12	0.03	8.00	15770.00	14100	20220617	-24.68	10050	20230316	5.67	13030	-18.50	20230220	10050	5.67	20230316	13900	-23.60	20220620	10050	5.67	20230316	2.95	N	004650	500	45 억	109212	N	N	N	N
66	20230620	100436	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	10650	-60	5	-0.56	15927830	1493	16.56	10720	10720	10610	13920	7500	10710	10668.34	1.19	0	115	10830	10770	10710	10650	10590	10770	10650	46	3210	500	7920	10	1	9190885	979	1331.25	0.68	12	0.02	8.00	15770.00	14100	20220617	-24.47	10050	20230316	5.97	13030	-18.27	20230220	10050	5.97	20230316	13900	-23.38	20220620	10050	5.97	20230316	2.95	N	004650	500	45 억	109212	N	N	N	N
67	20230620	090613	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	10720	10	2	0.09	106820	10	0.11	10720	10720	10610	13920	7500	10710	10682.00	1.19	0	0	10830	10770	10710	10650	10590	10770	10650	46	3210	500	7920	10	1	9190885	985	1340.00	0.68	12	0.00	8.00	15770.00	14100	20220617	-23.97	10050	20230316	6.67	13030	-17.73	20230220	10050	6.67	20230316	13900	-22.88	20220620	10050	6.67	20230316	2.95	N	004650	500	45 억	109212	N	N	N	N
68	20230619	160215	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	10710	0	3	0.00	96417950	9015	99.83	10710	10770	10650	13920	7500	10710	10695.28	1.19	0	-153	10876	10792	10706	10622	10536	10835	10665	46	3210	500	7920	10	1	9190885	984	1338.75	0.68	12	0.10	8.00	15770.00	15400	20220616	-30.45	10050	20230316	6.57	13030	-17.81	20230220	10050	6.57	20230316	13900	-22.95	20220620	10050	6.57	20230316	2.95	N	004650	500	45 억	109365	N	N	N	N
69	20230619	150540	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	10720	10	2	0.09	89087350	8329	92.24	10710	10770	10650	13920	7500	10710	10696.04	1.19	0	-154	10876	10792	10706	10622	10536	10835	10665	46	3210	500	7920	10	1	9190885	985	1340.00	0.68	12	0.09	8.00	15770.00	15400	20220616	-30.39	10050	20230316	6.67	13030	-17.73	20230220	10050	6.67	20230316	13900	-22.88	20220620	10050	6.67	20230316	2.95	N	004650	500	45 억	109365	N	N	N	N
70	20230619	140605	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	10650	-60	5	-0.56	87159140	8148	90.23	10710	10770	10650	13920	7500	10710	10697.00	1.19	0	-154	10876	10792	10706	10622	10536	10835	10665	46	3210	500	7920	10	1	9190885	979	1331.25	0.68	12	0.09	8.00	15770.00	15400	20220616	-30.84	10050	20230316	5.97	13030	-18.27	20230220	10050	5.97	20230316	13900	-23.38	20220620	10050	5.97	20230316	2.95	N	004650	500	45 억	109365	N	N	N	N
71	20230619	130309	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	10670	-40	5	-0.37	61404670	5733	63.49	10710	10770	10670	13920	7500	10710	10710.74	1.19	0	-154	10876	10792	10706	10622	10536	10835	10665	46	3210	500	7920	10	1	9190885	981	1333.75	0.68	12	0.06	8.00	15770.00	15400	20220616	-30.71	10050	20230316	6.17	13030	-18.11	20230220	10050	6.17	20230316	13900	-23.24	20220620	10050	6.17	20230316	2.95	N	004650	500	45 억	109365	N	N	N	N
72	20230619	120211	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	10670	-40	5	-0.37	49787820	4645	51.44	10710	10770	10670	13920	7500	10710	10718.58	1.19	0	-255	10876	10792	10706	10622	10536	10835	10665	46	3210	500	7920	10	1	9190885	981	1333.75	0.68	12	0.05	8.00	15770.00	15400	20220616	-30.71	10050	20230316	6.17	13030	-18.11	20230220	10050	6.17	20230316	13900	-23.24	20220620	10050	6.17	20230316	2.95	N	004650	500	45 억	109365	N	N	N	N
73	20230619	110228	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	10700	-10	5	-0.09	42075060	3924	43.46	10710	10770	10700	13920	7500	10710	10722.49	1.19	0	-273	10876	10792	10706	10622	10536	10835	10665	46	3210	500	7920	10	1	9190885	983	1337.50	0.68	12	0.04	8.00	15770.00	15400	20220616	-30.52	10050	20230316	6.47	13030	-17.88	20230220	10050	6.47	20230316	13900	-23.02	20220620	10050	6.47	20230316	2.95	N	004650	500	45 억	109365	N	N	N	N
74	20230619	100350	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	10700	-10	5	-0.09	26790270	2497	27.65	10710	10770	10700	13920	7500	10710	10728.98	1.19	0	-273	10876	10792	10706	10622	10536	10835	10665	46	3210	500	7920	10	1	9190885	983	1337.50	0.68	12	0.03	8.00	15770.00	15400	20220616	-30.52	10050	20230316	6.47	13030	-17.88	20230220	10050	6.47	20230316	13900	-23.02	20220620	10050	6.47	20230316	2.95	N	004650	500	45 억	109365	N	N	N	N
75	20230619	090438	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	10710	0	3	0.00	3116610	291	3.22	10710	10710	10710	13920	7500	10710	10710.00	1.19	0	-161	10876	10792	10706	10622	10536	10835	10665	46	3210	500	7920	10	1	9190885	984	1338.75	0.68	12	0.00	8.00	15770.00	15400	20220616	-30.45	10050	20230316	6.57	13030	-17.81	20230220	10050	6.57	20230316	13900	-22.95	20220620	10050	6.57	20230316	2.95	N	004650	500	45 억	109365	N	N	N	N
76	20230616	160420	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	10710	90	2	0.85	96359180	9030	195.16	10620	10790	10620	13800	7440	10620	10671.01	1.19	0	122	10886	10752	10666	10532	10446	10820	10600	46	3180	500	7850	10	1	9190885	984	1338.75	0.68	12	0.10	8.00	15770.00	15400	20220616	-30.45	10050	20230316	6.57	13030	-17.81	20230220	10050	6.57	20230316	15400	-30.45	20220616	10050	6.57	20230316	2.96	N	004650	500	45 억	109243	N	N	N	N
77	20230616	150115	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	10670	50	2	0.47	77819040	7292	157.60	10620	10790	10620	13800	7440	10620	10671.84	1.19	0	122	10886	10752	10666	10532	10446	10820	10600	46	3180	500	7850	10	1	9190885	981	1333.75	0.68	12	0.08	8.00	15770.00	15400	20220616	-30.71	10050	20230316	6.17	13030	-18.11	20230220	10050	6.17	20230316	15400	-30.71	20220616	10050	6.17	20230316	2.96	N	004650	500	45 억	109243	N	N	N	N
78	20230616	140151	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	10690	70	2	0.66	53364040	5001	108.08	10620	10790	10620	13800	7440	10620	10670.67	1.19	0	123	10886	10752	10666	10532	10446	10820	10600	46	3180	500	7850	10	1	9190885	983	1336.25	0.68	12	0.05	8.00	15770.00	15400	20220616	-30.58	10050	20230316	6.37	13030	-17.96	20230220	10050	6.37	20230316	15400	-30.58	20220616	10050	6.37	20230316	2.96	N	004650	500	45 억	109243	N	N	N	N
79	20230616	130121	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	10690	70	2	0.66	48882960	4582	99.03	10620	10790	10620	13800	7440	10620	10668.48	1.19	0	123	10886	10752	10666	10532	10446	10820	10600	46	3180	500	7850	10	1	9190885	983	1336.25	0.68	12	0.05	8.00	15770.00	15400	20220616	-30.58	10050	20230316	6.37	13030	-17.96	20230220	10050	6.37	20230316	15400	-30.58	20220616	10050	6.37	20230316	2.96	N	004650	500	45 억	109243	N	N	N	N
80	20230616	121031	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	10690	70	2	0.66	48141040	4513	97.54	10620	10790	10620	13800	7440	10620	10667.19	1.19	0	130	10886	10752	10666	10532	10446	10820	10600	46	3180	500	7850	10	1	9190885	983	1336.25	0.68	12	0.05	8.00	15770.00	15400	20220616	-30.58	10050	20230316	6.37	13030	-17.96	20230220	10050	6.37	20230316	15400	-30.58	20220616	10050	6.37	20230316	2.96	N	004650	500	45 억	109243	N	N	N	N
81	20230616	110408	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	10630	10	2	0.09	34837560	3274	70.76	10620	10740	10620	13800	7440	10620	10640.67	1.19	0	212	10886	10752	10666	10532	10446	10820	10600	46	3180	500	7850	10	1	9190885	977	1328.75	0.67	12	0.04	8.00	15770.00	15400	20220616	-30.97	10050	20230316	5.77	13030	-18.42	20230220	10050	5.77	20230316	15400	-30.97	20220616	10050	5.77	20230316	2.96	N	004650	500	45 억	109243	N	N	N	N
82	20230616	100445	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	10650	30	2	0.28	16902180	1591	34.39	10620	10670	10620	13800	7440	10620	10623.62	1.19	0	211	10886	10752	10666	10532	10446	10820	10600	46	3180	500	7850	10	1	9190885	979	1331.25	0.68	12	0.02	8.00	15770.00	15400	20220616	-30.84	10050	20230316	5.97	13030	-18.27	20230220	10050	5.97	20230316	15400	-30.84	20220616	10050	5.97	20230316	2.96	N	004650	500	45 억	109243	N	N	N	N
83	20230616	091016	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	10670	50	2	0.47	10825570	1019	22.02	10620	10670	10620	13800	7440	10620	10623.72	1.19	0	79	10886	10752	10666	10532	10446	10820	10600	46	3180	500	7850	10	1	9190885	981	1333.75	0.68	12	0.01	8.00	15770.00	15400	20220616	-30.71	10050	20230316	6.17	13030	-18.11	20230220	10050	6.17	20230316	15400	-30.71	20220616	10050	6.17	20230316	2.96	N	004650	500	45 억	109243	N	N	N	N
84	20230615	150413	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	10610	-40	5	-0.38	45600310	4274	16.92	10580	10800	10580	13840	7460	10650	10669.23	1.19	0	-580	11030	10840	10670	10480	10310	10755	10395	46	3190	500	7880	10	1	9190885	975	1326.25	0.67	12	0.05	8.00	15770.00	15400	20220616	-31.10	10050	20230316	5.57	13030	-18.57	20230220	10050	5.57	20230316	15400	-31.10	20220616	10050	5.57	20230316	2.96	N	004650	500	45 억	109814	N	N	N	N
85	20230615	140633	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	10680	30	2	0.28	36892700	3455	13.68	10580	10800	10580	13840	7460	10650	10678.06	1.19	0	-540	11030	10840	10670	10480	10310	10755	10395	46	3190	500	7880	10	1	9190885	982	1335.00	0.68	12	0.04	8.00	15770.00	15400	20220616	-30.65	10050	20230316	6.27	13030	-18.04	20230220	10050	6.27	20230316	15400	-30.65	20220616	10050	6.27	20230316	2.96	N	004650	500	45 억	109814	N	N	N	N
86	20230615	130807	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	10690	40	2	0.38	35835880	3356	13.28	10580	10800	10580	13840	7460	10650	10678.15	1.19	0	-473	11030	10840	10670	10480	10310	10755	10395	46	3190	500	7880	10	1	9190885	983	1336.25	0.68	12	0.04	8.00	15770.00	15400	20220616	-30.58	10050	20230316	6.37	13030	-17.96	20230220	10050	6.37	20230316	15400	-30.58	20220616	10050	6.37	20230316	2.96	N	004650	500	45 억	109814	N	N	N	N
87	20230615	120727	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	10640	-10	5	-0.09	31466420	2946	11.66	10580	10800	10580	13840	7460	10650	10681.07	1.19	0	-412	11030	10840	10670	10480	10310	10755	10395	46	3190	500	7880	10	1	9190885	978	1330.00	0.67	12	0.03	8.00	15770.00	15400	20220616	-30.91	10050	20230316	5.87	13030	-18.34	20230220	10050	5.87	20230316	15400	-30.91	20220616	10050	5.87	20230316	2.96	N	004650	500	45 억	109814	N	N	N	N
88	20230615	110920	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	10750	100	2	0.94	18372080	1717	6.80	10580	10800	10580	13840	7460	10650	10700.10	1.19	0	-599	11030	10840	10670	10480	10310	10755	10395	46	3190	500	7880	10	1	9190885	988	1343.75	0.68	12	0.02	8.00	15770.00	15400	20220616	-30.19	10050	20230316	6.97	13030	-17.50	20230220	10050	6.97	20230316	15400	-30.19	20220616	10050	6.97	20230316	2.96	N	004650	500	45 억	109814	N	N	N	N
89	20230611	184618	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	10850	80	2	0.74	143449850	13269	164.55	10770	10850	10750	14000	7540	10770	10809.91	1.24	-230	-195	10950	10860	10760	10670	10570	10905	10715	46	3230	500	7960	10	1	9190885	997	1356.25	0.69	12	0.14	8.00	15770.00	15600	20220613	-30.45	10050	20230316	7.96	13030	-16.73	20230220	10050	7.96	20230316	15600	-30.45	20220613	10050	7.96	20230316	2.97	N	004650	500	45 억	113997	N	N	N	N

39 KiB Raw Blame History

39 KiB

Raw Blame History