KissMeData/189980/price/prices-20230601.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

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	160830	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2835	0	3	0.00	243640040	85838	78.77	2835	2870	2815	3685	1985	2835	2838.37	1.70	0	-4002	2908	2871	2848	2811	2788	2860	2800	40	850	100	1980	5	1	40137827	1138	9.55	1.16	12	0.21	297.00	2438.00	3665	20220818	-22.65	2045	20221014	38.63	3260	-13.04	20230620	2500	13.40	20230314	3665	-22.65	20220818	2045	38.63	20221014	2.56	N	189980	100	40 억	680745	N	N	0	N	N
3	20230630	150833	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2835	0	3	0.00	234969240	82780	75.96	2835	2870	2815	3685	1985	2835	2838.48	1.70	0	-2414	2908	2871	2848	2811	2788	2860	2800	40	850	100	1980	5	1	40137827	1138	9.55	1.16	12	0.21	297.00	2438.00	3665	20220818	-22.65	2045	20221014	38.63	3260	-13.04	20230620	2500	13.40	20230314	3665	-22.65	20220818	2045	38.63	20221014	2.56	N	189980	100	40 억	680745	N	N	0	N	N
4	20230630	140831	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2860	25	2	0.88	150789260	53104	48.73	2835	2870	2815	3685	1985	2835	2839.51	1.70	0	-10135	2908	2871	2848	2811	2788	2860	2800	40	850	100	1980	5	1	40137827	1148	9.63	1.17	12	0.13	297.00	2438.00	3665	20220818	-21.96	2045	20221014	39.85	3260	-12.27	20230620	2500	14.40	20230314	3665	-21.96	20220818	2045	39.85	20221014	2.56	N	189980	100	40 억	680745	N	N	0	N	N
5	20230630	130831	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2855	20	2	0.71	140022210	49326	45.26	2835	2870	2815	3685	1985	2835	2838.71	1.70	0	-8168	2908	2871	2848	2811	2788	2860	2800	40	850	100	1980	5	1	40137827	1146	9.61	1.17	12	0.12	297.00	2438.00	3665	20220818	-22.10	2045	20221014	39.61	3260	-12.42	20230620	2500	14.20	20230314	3665	-22.10	20220818	2045	39.61	20221014	2.56	N	189980	100	40 억	680745	N	N	0	N	N
6	20230630	120829	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2850	15	2	0.53	120026765	42303	38.82	2835	2870	2815	3685	1985	2835	2837.31	1.70	0	-5320	2908	2871	2848	2811	2788	2860	2800	40	850	100	1980	5	1	40137827	1144	9.60	1.17	12	0.11	297.00	2438.00	3665	20220818	-22.24	2045	20221014	39.36	3260	-12.58	20230620	2500	14.00	20230314	3665	-22.24	20220818	2045	39.36	20221014	2.56	N	189980	100	40 억	680745	N	N	0	N	N
7	20230630	110831	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2845	10	2	0.35	112776535	39751	36.48	2835	2870	2815	3685	1985	2835	2837.07	1.70	0	-4742	2908	2871	2848	2811	2788	2860	2800	40	850	100	1980	5	1	40137827	1142	9.58	1.17	12	0.10	297.00	2438.00	3665	20220818	-22.37	2045	20221014	39.12	3260	-12.73	20230620	2500	13.80	20230314	3665	-22.37	20220818	2045	39.12	20221014	2.56	N	189980	100	40 억	680745	N	N	0	N	N
8	20230630	100831	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2840	5	2	0.18	40726545	14377	13.19	2835	2850	2820	3685	1985	2835	2832.76	1.70	0	-2216	2908	2871	2848	2811	2788	2860	2800	40	850	100	1980	5	1	40137827	1140	9.56	1.16	12	0.04	297.00	2438.00	3665	20220818	-22.51	2045	20221014	38.88	3260	-12.88	20230620	2500	13.60	20230314	3665	-22.51	20220818	2045	38.88	20221014	2.56	N	189980	100	40 억	680745	N	N	0	N	N
9	20230630	090831	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2845	10	2	0.35	4892230	1730	1.59	2835	2850	2820	3685	1985	2835	2827.84	1.70	0	491	2908	2871	2848	2811	2788	2860	2800	40	850	100	1980	5	1	40137827	1142	9.58	1.17	12	0.00	297.00	2438.00	3665	20220818	-22.37	2045	20221014	39.12	3260	-12.73	20230620	2500	13.80	20230314	3665	-22.37	20220818	2045	39.12	20221014	2.56	N	189980	100	40 억	680745	N	N	0	N	N
10	20230629	160829	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2835	-15	5	-0.53	308288150	108234	107.80	2855	2885	2825	3705	1995	2850	2848.36	1.81	0	-47043	2940	2895	2870	2825	2800	2885	2815	40	855	100	1990	5	1	40137827	1138	9.55	1.16	12	0.27	297.00	2438.00	3665	20220818	-22.65	2045	20221014	38.63	3260	-13.04	20230620	2500	13.40	20230314	3665	-22.65	20220818	2045	38.63	20221014	2.46	N	189980	100	40 억	727788	N	N	0	N	N
11	20230629	150827	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2840	-10	5	-0.35	294503045	103378	102.96	2855	2885	2825	3705	1995	2850	2848.80	1.81	0	-45112	2940	2895	2870	2825	2800	2885	2815	40	855	100	1990	5	1	40137827	1140	9.56	1.16	12	0.26	297.00	2438.00	3665	20220818	-22.51	2045	20221014	38.88	3260	-12.88	20230620	2500	13.60	20230314	3665	-22.51	20220818	2045	38.88	20221014	2.46	N	189980	100	40 억	727788	N	N	0	N	N
12	20230629	140824	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2840	-10	5	-0.35	284322310	99796	99.40	2855	2885	2825	3705	1995	2850	2849.04	1.81	0	-43732	2940	2895	2870	2825	2800	2885	2815	40	855	100	1990	5	1	40137827	1140	9.56	1.16	12	0.25	297.00	2438.00	3665	20220818	-22.51	2045	20221014	38.88	3260	-12.88	20230620	2500	13.60	20230314	3665	-22.51	20220818	2045	38.88	20221014	2.46	N	189980	100	40 억	727788	N	N	0	N	N
13	20230629	130825	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2850	0	3	0.00	189699270	66498	66.23	2855	2885	2830	3705	1995	2850	2852.71	1.81	0	-38268	2940	2895	2870	2825	2800	2885	2815	40	855	100	1990	5	1	40137827	1144	9.60	1.17	12	0.17	297.00	2438.00	3665	20220818	-22.24	2045	20221014	39.36	3260	-12.58	20230620	2500	14.00	20230314	3665	-22.24	20220818	2045	39.36	20221014	2.46	N	189980	100	40 억	727788	N	N	0	N	N
14	20230629	120828	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2850	0	3	0.00	177846785	62333	62.08	2855	2885	2830	3705	1995	2850	2853.17	1.81	0	-36356	2940	2895	2870	2825	2800	2885	2815	40	855	100	1990	5	1	40137827	1144	9.60	1.17	12	0.16	297.00	2438.00	3665	20220818	-22.24	2045	20221014	39.36	3260	-12.58	20230620	2500	14.00	20230314	3665	-22.24	20220818	2045	39.36	20221014	2.46	N	189980	100	40 억	727788	N	N	0	N	N
15	20230629	110829	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2850	0	3	0.00	140254670	49097	48.90	2855	2885	2840	3705	1995	2850	2856.69	1.81	0	-32052	2940	2895	2870	2825	2800	2885	2815	40	855	100	1990	5	1	40137827	1144	9.60	1.17	12	0.12	297.00	2438.00	3665	20220818	-22.24	2045	20221014	39.36	3260	-12.58	20230620	2500	14.00	20230314	3665	-22.24	20220818	2045	39.36	20221014	2.46	N	189980	100	40 억	727788	N	N	0	N	N
16	20230629	100830	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2875	25	2	0.88	40709100	14205	14.15	2855	2885	2850	3705	1995	2850	2865.83	1.81	0	-4454	2940	2895	2870	2825	2800	2885	2815	40	855	100	1990	5	1	40137827	1154	9.68	1.18	12	0.04	297.00	2438.00	3665	20220818	-21.56	2045	20221014	40.59	3260	-11.81	20230620	2500	15.00	20230314	3665	-21.56	20220818	2045	40.59	20221014	2.46	N	189980	100	40 억	727788	N	N	0	N	N
17	20230629	090749	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2865	15	2	0.53	616795	216	0.22	2855	2870	2855	3705	1995	2850	2855.53	1.81	0	30	2940	2895	2870	2825	2800	2885	2815	40	855	100	1990	5	1	40137827	1150	9.65	1.18	12	0.00	297.00	2438.00	3665	20220818	-21.83	2045	20221014	40.10	3260	-12.12	20230620	2500	14.60	20230314	3665	-21.83	20220818	2045	40.10	20221014	2.46	N	189980	100	40 억	727788	N	N	0	N	N
18	20230628	160816	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2850	0	3	0.00	287944665	99985	42.21	2850	2915	2845	3705	1995	2850	2880.01	1.80	0	6694	2983	2916	2883	2816	2783	2900	2800	40	855	100	1990	5	1	40137827	1144	9.60	1.17	12	0.25	297.00	2438.00	3665	20220818	-22.24	2045	20221014	39.36	3260	-12.58	20230620	2500	14.00	20230314	3665	-22.24	20220818	2045	39.36	20221014	2.43	N	189980	100	40 억	721094	N	N	0	N	N
19	20230628	150823	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2885	35	2	1.23	217384790	75291	31.79	2850	2915	2850	3705	1995	2850	2887.26	1.80	0	4758	2983	2916	2883	2816	2783	2900	2800	40	855	100	1990	5	1	40137827	1158	9.71	1.18	12	0.19	297.00	2438.00	3665	20220818	-21.28	2045	20221014	41.08	3260	-11.50	20230620	2500	15.40	20230314	3665	-21.28	20220818	2045	41.08	20221014	2.43	N	189980	100	40 억	721094	N	N	0	N	N
20	20230628	140821	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2890	40	2	1.40	185561215	64237	27.12	2850	2915	2850	3705	1995	2850	2888.70	1.80	0	2269	2983	2916	2883	2816	2783	2900	2800	40	855	100	1990	5	1	40137827	1160	9.73	1.19	12	0.16	297.00	2438.00	3665	20220818	-21.15	2045	20221014	41.32	3260	-11.35	20230620	2500	15.60	20230314	3665	-21.15	20220818	2045	41.32	20221014	2.43	N	189980	100	40 억	721094	N	N	0	N	N
21	20230628	130821	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2900	50	2	1.75	159203870	55102	23.26	2850	2915	2850	3705	1995	2850	2889.26	1.80	0	3333	2983	2916	2883	2816	2783	2900	2800	40	855	100	1990	5	1	40137827	1164	9.76	1.19	12	0.14	297.00	2438.00	3665	20220818	-20.87	2045	20221014	41.81	3260	-11.04	20230620	2500	16.00	20230314	3665	-20.87	20220818	2045	41.81	20221014	2.43	N	189980	100	40 억	721094	N	N	0	N	N
22	20230628	120832	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2895	45	2	1.58	120242055	41673	17.59	2850	2910	2850	3705	1995	2850	2885.37	1.80	0	6596	2983	2916	2883	2816	2783	2900	2800	40	855	100	1990	5	1	40137827	1162	9.75	1.19	12	0.10	297.00	2438.00	3665	20220818	-21.01	2045	20221014	41.56	3260	-11.20	20230620	2500	15.80	20230314	3665	-21.01	20220818	2045	41.56	20221014	2.43	N	189980	100	40 억	721094	N	N	0	N	N
23	20230628	110826	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2885	35	2	1.23	102907245	35653	15.05	2850	2910	2850	3705	1995	2850	2886.36	1.80	0	7164	2983	2916	2883	2816	2783	2900	2800	40	855	100	1990	5	1	40137827	1158	9.71	1.18	12	0.09	297.00	2438.00	3665	20220818	-21.28	2045	20221014	41.08	3260	-11.50	20230620	2500	15.40	20230314	3665	-21.28	20220818	2045	41.08	20221014	2.43	N	189980	100	40 억	721094	N	N	0	N	N
24	20230628	100827	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2895	45	2	1.58	81644190	28310	11.95	2850	2910	2850	3705	1995	2850	2883.93	1.80	0	7681	2983	2916	2883	2816	2783	2900	2800	40	855	100	1990	5	1	40137827	1162	9.75	1.19	12	0.07	297.00	2438.00	3665	20220818	-21.01	2045	20221014	41.56	3260	-11.20	20230620	2500	15.80	20230314	3665	-21.01	20220818	2045	41.56	20221014	2.43	N	189980	100	40 억	721094	N	N	0	N	N
25	20230628	090824	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2865	15	2	0.53	12726720	4451	1.88	2850	2880	2850	3705	1995	2850	2859.29	1.80	0	1061	2983	2916	2883	2816	2783	2900	2800	40	855	100	1990	5	1	40137827	1150	9.65	1.18	12	0.01	297.00	2438.00	3665	20220818	-21.83	2045	20221014	40.10	3260	-12.12	20230620	2500	14.60	20230314	3665	-21.83	20220818	2045	40.10	20221014	2.43	N	189980	100	40 억	721094	N	N	0	N	N
26	20230627	160822	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2850	-65	5	-2.23	682869875	236339	94.27	2920	2950	2850	3785	2045	2915	2889.45	1.77	0	10132	3091	3002	2946	2857	2801	2975	2830	40	870	100	2040	5	1	40137827	1144	9.60	1.17	12	0.59	297.00	2438.00	3665	20220818	-22.24	2045	20221014	39.36	3260	-12.58	20230620	2500	14.00	20230314	3665	-22.24	20220818	2045	39.36	20221014	2.72	N	189980	100	40 억	710360	N	N	0	N	N
27	20230627	150828	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2895	-20	5	-0.69	571558920	197360	78.73	2920	2950	2850	3785	2045	2915	2896.02	1.77	0	2040	3091	3002	2946	2857	2801	2975	2830	40	870	100	2040	5	1	40137827	1162	9.75	1.19	12	0.49	297.00	2438.00	3665	20220818	-21.01	2045	20221014	41.56	3260	-11.20	20230620	2500	15.80	20230314	3665	-21.01	20220818	2045	41.56	20221014	2.72	N	189980	100	40 억	710360	N	N	0	N	N
28	20230627	140837	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2870	-45	5	-1.54	541989080	187061	74.62	2920	2950	2850	3785	2045	2915	2897.39	1.77	0	2007	3091	3002	2946	2857	2801	2975	2830	40	870	100	2040	5	1	40137827	1152	9.66	1.18	12	0.47	297.00	2438.00	3665	20220818	-21.69	2045	20221014	40.34	3260	-11.96	20230620	2500	14.80	20230314	3665	-21.69	20220818	2045	40.34	20221014	2.72	N	189980	100	40 억	710360	N	N	0	N	N
29	20230627	130835	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2865	-50	5	-1.72	514561540	177485	70.80	2920	2950	2850	3785	2045	2915	2899.18	1.77	0	847	3091	3002	2946	2857	2801	2975	2830	40	870	100	2040	5	1	40137827	1150	9.65	1.18	12	0.44	297.00	2438.00	3665	20220818	-21.83	2045	20221014	40.10	3260	-12.12	20230620	2500	14.60	20230314	3665	-21.83	20220818	2045	40.10	20221014	2.72	N	189980	100	40 억	710360	N	N	0	N	N
30	20230627	120836	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2880	-35	5	-1.20	410105500	141029	56.26	2920	2950	2875	3785	2045	2915	2907.95	1.77	0	-2924	3091	3002	2946	2857	2801	2975	2830	40	870	100	2040	5	1	40137827	1156	9.70	1.18	12	0.35	297.00	2438.00	3665	20220818	-21.42	2045	20221014	40.83	3260	-11.66	20230620	2500	15.20	20230314	3665	-21.42	20220818	2045	40.83	20221014	2.72	N	189980	100	40 억	710360	N	N	0	N	N
31	20230627	110843	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2915	0	3	0.00	255192015	87418	34.87	2920	2950	2900	3785	2045	2915	2919.22	1.77	0	-5456	3091	3002	2946	2857	2801	2975	2830	40	870	100	2040	5	1	40137827	1170	9.81	1.20	12	0.22	297.00	2438.00	3665	20220818	-20.46	2045	20221014	42.54	3260	-10.58	20230620	2500	16.60	20230314	3665	-20.46	20220818	2045	42.54	20221014	2.72	N	189980	100	40 억	710360	N	N	0	N	N
32	20230627	100817	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2945	30	2	1.03	77970350	26624	10.62	2920	2950	2900	3785	2045	2915	2928.60	1.77	0	925	3091	3002	2946	2857	2801	2975	2830	40	870	100	2040	5	1	40137827	1182	9.92	1.21	12	0.07	297.00	2438.00	3665	20220818	-19.65	2045	20221014	44.01	3260	-9.66	20230620	2500	17.80	20230314	3665	-19.65	20220818	2045	44.01	20221014	2.72	N	189980	100	40 억	710360	N	N	0	N	N
33	20230627	090823	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2935	20	2	0.69	19171880	6583	2.63	2920	2935	2900	3785	2045	2915	2912.31	1.77	0	1854	3091	3002	2946	2857	2801	2975	2830	40	870	100	2040	5	1	40137827	1178	9.88	1.20	12	0.02	297.00	2438.00	3665	20220818	-19.92	2045	20221014	43.52	3260	-9.97	20230620	2500	17.40	20230314	3665	-19.92	20220818	2045	43.52	20221014	2.72	N	189980	100	40 억	710360	N	N	0	N	N
34	20230626	160822	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2915	-105	5	-3.48	727450750	248525	96.25	3035	3035	2890	3925	2115	3020	2927.08	1.66	0	45869	3136	3077	3041	2982	2946	3060	2965	40	905	100	2110	5	1	40137827	1170	9.81	1.20	12	0.62	297.00	2438.00	3665	20220818	-20.46	2045	20221014	42.54	3260	-10.58	20230620	2500	16.60	20230314	3665	-20.46	20220818	2045	42.54	20221014	2.78	N	189980	100	40 억	664496	N	N	0	N	N
35	20230626	150827	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2925	-95	5	-3.15	661312010	225807	87.45	3035	3035	2890	3925	2115	3020	2928.66	1.66	0	42898	3136	3077	3041	2982	2946	3060	2965	40	905	100	2110	5	1	40137827	1174	9.85	1.20	12	0.56	297.00	2438.00	3665	20220818	-20.19	2045	20221014	43.03	3260	-10.28	20230620	2500	17.00	20230314	3665	-20.19	20220818	2045	43.03	20221014	2.78	N	189980	100	40 억	664496	N	N	0	N	N
36	20230626	140826	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2925	-95	5	-3.15	620025420	211665	81.97	3035	3035	2890	3925	2115	3020	2929.28	1.66	0	39221	3136	3077	3041	2982	2946	3060	2965	40	905	100	2110	5	1	40137827	1174	9.85	1.20	12	0.53	297.00	2438.00	3665	20220818	-20.19	2045	20221014	43.03	3260	-10.28	20230620	2500	17.00	20230314	3665	-20.19	20220818	2045	43.03	20221014	2.78	N	189980	100	40 억	664496	N	N	0	N	N
37	20230626	130820	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2925	-95	5	-3.15	554348310	189162	73.26	3035	3035	2890	3925	2115	3020	2930.55	1.66	0	28501	3136	3077	3041	2982	2946	3060	2965	40	905	100	2110	5	1	40137827	1174	9.85	1.20	12	0.47	297.00	2438.00	3665	20220818	-20.19	2045	20221014	43.03	3260	-10.28	20230620	2500	17.00	20230314	3665	-20.19	20220818	2045	43.03	20221014	2.78	N	189980	100	40 억	664496	N	N	0	N	N
38	20230626	120821	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2910	-110	5	-3.64	506263175	172698	66.88	3035	3035	2890	3925	2115	3020	2931.49	1.66	0	23314	3136	3077	3041	2982	2946	3060	2965	40	905	100	2110	5	1	40137827	1168	9.80	1.19	12	0.43	297.00	2438.00	3665	20220818	-20.60	2045	20221014	42.30	3260	-10.74	20230620	2500	16.40	20230314	3665	-20.60	20220818	2045	42.30	20221014	2.78	N	189980	100	40 억	664496	N	N	0	N	N
39	20230626	110820	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2900	-120	5	-3.97	443614285	151177	58.55	3035	3035	2890	3925	2115	3020	2934.40	1.66	0	15890	3136	3077	3041	2982	2946	3060	2965	40	905	100	2110	5	1	40137827	1164	9.76	1.19	12	0.38	297.00	2438.00	3665	20220818	-20.87	2045	20221014	41.81	3260	-11.04	20230620	2500	16.00	20230314	3665	-20.87	20220818	2045	41.81	20221014	2.78	N	189980	100	40 억	664496	N	N	0	N	N
40	20230626	100821	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2930	-90	5	-2.98	278216415	94255	36.50	3035	3035	2920	3925	2115	3020	2951.74	1.66	0	10761	3136	3077	3041	2982	2946	3060	2965	40	905	100	2110	5	1	40137827	1176	9.87	1.20	12	0.23	297.00	2438.00	3665	20220818	-20.05	2045	20221014	43.28	3260	-10.12	20230620	2500	17.20	20230314	3665	-20.05	20220818	2045	43.28	20221014	2.78	N	189980	100	40 억	664496	N	N	0	N	N
41	20230626	090823	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2995	-25	5	-0.83	32957025	10993	4.26	3035	3035	2980	3925	2115	3020	2998.00	1.66	0	-4928	3136	3077	3041	2982	2946	3060	2965	40	905	100	2110	5	1	40137827	1202	10.08	1.23	12	0.03	297.00	2438.00	3665	20220818	-18.28	2045	20221014	46.45	3260	-8.13	20230620	2500	19.80	20230314	3665	-18.28	20220818	2045	46.45	20221014	2.78	N	189980	100	40 억	664496	N	N	0	N	N
42	20230623	180412	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	3020	-55	5	-1.79	783052505	258210	118.97	3085	3100	3005	3995	2155	3075	3032.77	1.48	0	72123	3168	3121	3093	3046	3018	3107	3032	40	920	100	2150	5	1	40137827	1212	10.17	1.24	12	0.64	297.00	2438.00	3665	20220818	-17.60	2045	20221014	47.68	3260	-7.36	20230620	2500	20.80	20230314	3665	-17.60	20220818	2045	47.68	20221014	2.72	N	189980	100	40 억	592374	N	N	13	N	N
43	20230623	140651	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	3020	-55	5	-1.79	721084215	237681	109.51	3085	3100	3005	3995	2155	3075	3033.83	1.48	0	69416	3168	3121	3093	3046	3018	3107	3032	40	920	100	2150	5	1	40137827	1212	10.17	1.24	12	0.59	297.00	2438.00	3665	20220818	-17.60	2045	20221014	47.68	3260	-7.36	20230620	2500	20.80	20230314	3665	-17.60	20220818	2045	47.68	20221014	2.72	N	189980	100	40 억	592374	N	N	13	N	N
44	20230622	160348	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	3075	-30	5	-0.97	654900530	211437	80.95	3105	3140	3065	4035	2175	3105	3097.39	1.54	0	-24867	3241	3172	3126	3057	3011	3150	3035	40	930	100	2170	5	1	40137827	1234	10.35	1.26	12	0.53	297.00	2438.00	3665	20220818	-16.10	2045	20221014	50.37	3260	-5.67	20230620	2500	23.00	20230314	3665	-16.10	20220818	2045	50.37	20221014	2.67	N	189980	100	40 억	617218	N	N	13	N	N
45	20230622	150138	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	3095	-10	5	-0.32	595630675	192249	73.61	3105	3140	3065	4035	2175	3105	3098.22	1.54	0	-22637	3241	3172	3126	3057	3011	3150	3035	40	930	100	2170	5	1	40137827	1242	10.42	1.27	12	0.48	297.00	2438.00	3665	20220818	-15.55	2045	20221014	51.34	3260	-5.06	20230620	2500	23.80	20230314	3665	-15.55	20220818	2045	51.34	20221014	2.67	N	189980	100	40 억	617218	N	N	51	N	N
46	20230622	140614	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	3110	5	2	0.16	543902030	175573	67.22	3105	3140	3065	4035	2175	3105	3097.87	1.54	0	-15648	3241	3172	3126	3057	3011	3150	3035	40	930	100	2170	5	1	40137827	1248	10.47	1.28	12	0.44	297.00	2438.00	3665	20220818	-15.14	2045	20221014	52.08	3260	-4.60	20230620	2500	24.40	20230314	3665	-15.14	20220818	2045	52.08	20221014	2.67	N	189980	100	40 억	617218	N	N	51	N	N
47	20230622	130927	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	3130	25	2	0.81	469326650	151715	58.09	3105	3140	3065	4035	2175	3105	3093.48	1.54	0	-8155	3241	3172	3126	3057	3011	3150	3035	40	930	100	2170	5	1	40137827	1256	10.54	1.28	12	0.38	297.00	2438.00	3665	20220818	-14.60	2045	20221014	53.06	3260	-3.99	20230620	2500	25.20	20230314	3665	-14.60	20220818	2045	53.06	20221014	2.67	N	189980	100	40 억	617218	N	N	51	N	N
48	20230622	120116	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	3120	15	2	0.48	369607300	119836	45.88	3105	3120	3065	4035	2175	3105	3084.27	1.54	0	-4493	3241	3172	3126	3057	3011	3150	3035	40	930	100	2170	5	1	40137827	1252	10.51	1.28	12	0.30	297.00	2438.00	3665	20220818	-14.87	2045	20221014	52.57	3260	-4.29	20230620	2500	24.80	20230314	3665	-14.87	20220818	2045	52.57	20221014	2.67	N	189980	100	40 억	617218	N	N	51	N	N
49	20230622	110332	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	3085	-20	5	-0.64	294885300	95690	36.64	3105	3115	3065	4035	2175	3105	3081.67	1.54	0	-9656	3241	3172	3126	3057	3011	3150	3035	40	930	100	2170	5	1	40137827	1238	10.39	1.27	12	0.24	297.00	2438.00	3665	20220818	-15.83	2045	20221014	50.86	3260	-5.37	20230620	2500	23.40	20230314	3665	-15.83	20220818	2045	50.86	20221014	2.67	N	189980	100	40 억	617218	N	N	51	N	N
50	20230622	100816	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	3085	-20	5	-0.64	196563180	63729	24.40	3105	3115	3065	4035	2175	3105	3084.36	1.54	0	-9627	3241	3172	3126	3057	3011	3150	3035	40	930	100	2170	5	1	40137827	1238	10.39	1.27	12	0.16	297.00	2438.00	3665	20220818	-15.83	2045	20221014	50.86	3260	-5.37	20230620	2500	23.40	20230314	3665	-15.83	20220818	2045	50.86	20221014	2.67	N	189980	100	40 억	617218	N	N	51	N	N
51	20230622	090801	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	3100	-5	5	-0.16	20208185	6513	2.49	3105	3115	3090	4035	2175	3105	3102.74	1.54	0	-1281	3241	3172	3126	3057	3011	3150	3035	40	930	100	2170	5	1	40137827	1244	10.44	1.27	12	0.02	297.00	2438.00	3665	20220818	-15.42	2045	20221014	51.59	3260	-4.91	20230620	2500	24.00	20230314	3665	-15.42	20220818	2045	51.59	20221014	2.67	N	189980	100	40 억	617218	N	N	51	N	N
52	20230621	161022	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	3105	10	2	0.32	807049500	258915	27.01	3110	3195	3080	4020	2170	3095	3117.05	1.58	0	-17053	3338	3216	3138	3016	2938	3277	3077	40	925	100	2160	5	1	40137827	1246	10.45	1.27	12	0.65	297.00	2438.00	3665	20220818	-15.28	2045	20221014	51.83	3260	-4.75	20230620	2500	24.20	20230314	3665	-15.28	20220818	2045	51.83	20221014	2.69	N	189980	100	40 억	632379	N	N	51	N	N
53	20230621	150226	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	3115	20	2	0.65	761658120	244293	25.49	3110	3195	3080	4020	2170	3095	3117.81	1.58	0	-16196	3338	3216	3138	3016	2938	3277	3077	40	925	100	2160	5	1	40137827	1250	10.49	1.28	12	0.61	297.00	2438.00	3665	20220818	-15.01	2045	20221014	52.32	3260	-4.45	20230620	2500	24.60	20230314	3665	-15.01	20220818	2045	52.32	20221014	2.69	N	189980	100	40 억	632379	N	N	0	N	N
54	20230621	140258	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	3130	35	2	1.13	706811570	226699	23.65	3110	3195	3080	4020	2170	3095	3117.84	1.58	0	-13308	3338	3216	3138	3016	2938	3277	3077	40	925	100	2160	5	1	40137827	1256	10.54	1.28	12	0.56	297.00	2438.00	3665	20220818	-14.60	2045	20221014	53.06	3260	-3.99	20230620	2500	25.20	20230314	3665	-14.60	20220818	2045	53.06	20221014	2.69	N	189980	100	40 억	632379	N	N	0	N	N
55	20230621	130415	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	3115	20	2	0.65	654965215	210066	21.92	3110	3195	3080	4020	2170	3095	3117.90	1.58	0	-13785	3338	3216	3138	3016	2938	3277	3077	40	925	100	2160	5	1	40137827	1250	10.49	1.28	12	0.52	297.00	2438.00	3665	20220818	-15.01	2045	20221014	52.32	3260	-4.45	20230620	2500	24.60	20230314	3665	-15.01	20220818	2045	52.32	20221014	2.69	N	189980	100	40 억	632379	N	N	0	N	N
56	20230621	120447	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	3100	5	2	0.16	454018820	146221	15.25	3110	3140	3080	4020	2170	3095	3105.02	1.58	0	-13359	3338	3216	3138	3016	2938	3277	3077	40	925	100	2160	5	1	40137827	1244	10.44	1.27	12	0.36	297.00	2438.00	3665	20220818	-15.42	2045	20221014	51.59	3260	-4.91	20230620	2500	24.00	20230314	3665	-15.42	20220818	2045	51.59	20221014	2.69	N	189980	100	40 억	632379	N	N	0	N	N
57	20230621	110704	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	3110	15	2	0.48	403215285	129896	13.55	3110	3140	3080	4020	2170	3095	3104.14	1.58	0	-18092	3338	3216	3138	3016	2938	3277	3077	40	925	100	2160	5	1	40137827	1248	10.47	1.28	12	0.32	297.00	2438.00	3665	20220818	-15.14	2045	20221014	52.08	3260	-4.60	20230620	2500	24.40	20230314	3665	-15.14	20220818	2045	52.08	20221014	2.69	N	189980	100	40 억	632379	N	N	0	N	N
58	20230621	100314	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	3135	40	2	1.29	235816045	75865	7.91	3110	3140	3080	4020	2170	3095	3108.36	1.58	0	-15495	3338	3216	3138	3016	2938	3277	3077	40	925	100	2160	5	1	40137827	1258	10.56	1.29	12	0.19	297.00	2438.00	3665	20220818	-14.46	2045	20221014	53.30	3260	-3.83	20230620	2500	25.40	20230314	3665	-14.46	20220818	2045	53.30	20221014	2.69	N	189980	100	40 억	632379	N	N	0	N	N
59	20230621	090141	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	3100	5	2	0.16	19904655	6416	0.67	3110	3110	3095	4020	2170	3095	3102.35	1.58	0	-76	3338	3216	3138	3016	2938	3277	3077	40	925	100	2160	5	1	40137827	1244	10.44	1.27	12	0.02	297.00	2438.00	3665	20220818	-15.42	2045	20221014	51.59	3260	-4.91	20230620	2500	24.00	20230314	3665	-15.42	20220818	2045	51.59	20221014	2.69	N	189980	100	40 억	632379	N	N	0	N	N
60	20230620	160647	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	3095	35	2	1.14	3027495145	950590	281.74	3060	3260	3060	3975	2145	3060	3184.89	1.54	0	17724	3206	3132	3096	3022	2986	3115	3005	40	915	100	2140	5	1	40137827	1242	10.42	1.27	12	2.37	297.00	2438.00	3665	20220818	-15.55	2045	20221014	51.34	3260	-5.06	20230620	2500	23.80	20230314	3665	-15.55	20220818	2045	51.34	20221014	2.73	N	189980	100	40 억	616729	N	N	3208	N	N
61	20230620	150617	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	3130	70	2	2.29	2834561725	888368	263.30	3060	3260	3060	3975	2145	3060	3190.75	1.54	0	2895	3206	3132	3096	3022	2986	3115	3005	40	915	100	2140	5	1	40137827	1256	10.54	1.28	12	2.21	297.00	2438.00	3665	20220818	-14.60	2045	20221014	53.06	3260	-3.99	20230620	2500	25.20	20230314	3665	-14.60	20220818	2045	53.06	20221014	2.73	N	189980	100	40 억	616729	N	N	3208	N	N
62	20230620	140242	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	3135	75	2	2.45	2633829070	824344	244.32	3060	3260	3060	3975	2145	3060	3195.06	1.54	0	1719	3206	3132	3096	3022	2986	3115	3005	40	915	100	2140	5	1	40137827	1258	10.56	1.29	12	2.05	297.00	2438.00	3665	20220818	-14.46	2045	20221014	53.30	3260	-3.83	20230620	2500	25.40	20230314	3665	-14.46	20220818	2045	53.30	20221014	2.73	N	189980	100	40 억	616729	N	N	3208	N	N
63	20230620	130506	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	3160	100	2	3.27	2476948815	774502	229.55	3060	3260	3060	3975	2145	3060	3198.12	1.54	0	11665	3206	3132	3096	3022	2986	3115	3005	40	915	100	2140	5	1	40137827	1268	10.64	1.30	12	1.93	297.00	2438.00	3665	20220818	-13.78	2045	20221014	54.52	3260	-3.07	20230620	2500	26.40	20230314	3665	-13.78	20220818	2045	54.52	20221014	2.73	N	189980	100	40 억	616729	N	N	3208	N	N
64	20230620	120120	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	3175	115	2	3.76	2228547445	696039	206.29	3060	3260	3060	3975	2145	3060	3201.76	1.54	0	46040	3206	3132	3096	3022	2986	3115	3005	40	915	100	2140	5	1	40137827	1274	10.69	1.30	12	1.73	297.00	2438.00	3665	20220818	-13.37	2045	20221014	55.26	3260	-2.61	20230620	2500	27.00	20230314	3665	-13.37	20220818	2045	55.26	20221014	2.73	N	189980	100	40 억	616729	N	N	3208	N	N
65	20230620	110539	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	3190	130	2	4.25	2006619680	626591	185.71	3060	3260	3060	3975	2145	3060	3202.44	1.54	0	31397	3206	3132	3096	3022	2986	3115	3005	40	915	100	2140	5	1	40137827	1280	10.74	1.31	12	1.56	297.00	2438.00	3665	20220818	-12.96	2045	20221014	55.99	3260	-2.15	20230620	2500	27.60	20230314	3665	-12.96	20220818	2045	55.99	20221014	2.73	N	189980	100	40 억	616729	N	N	3208	N	N
66	20230620	100237	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	3230	170	2	5.56	1750385490	546321	161.92	3060	3260	3060	3975	2145	3060	3203.95	1.54	0	16164	3206	3132	3096	3022	2986	3115	3005	40	915	100	2140	5	1	40137827	1296	10.88	1.32	12	1.36	297.00	2438.00	3665	20220818	-11.87	2045	20221014	57.95	3260	-0.92	20230620	2500	29.20	20230314	3665	-11.87	20220818	2045	57.95	20221014	2.73	N	189980	100	40 억	616729	N	N	3208	N	N
67	20230620	090750	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	3105	45	2	1.47	52194785	16923	5.02	3060	3120	3060	3975	2145	3060	3084.25	1.54	0	1483	3206	3132	3096	3022	2986	3115	3005	40	915	100	2140	5	1	40137827	1246	10.45	1.27	12	0.04	297.00	2438.00	3665	20220818	-15.28	2045	20221014	51.83	3175	-2.20	20230113	2500	24.20	20230314	3665	-15.28	20220818	2045	51.83	20221014	2.73	N	189980	100	40 억	616729	N	N	3208	N	N
68	20230619	160921	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	3060	-15	5	-0.49	1047590065	337325	60.99	3120	3170	3060	3995	2155	3075	3105.63	1.59	0	-22622	3211	3142	3071	3002	2931	3177	3037	40	920	100	2150	5	1	40137827	1228	10.30	1.26	12	0.84	297.00	2438.00	3665	20220818	-16.51	2045	20221014	49.63	3175	-3.62	20230113	2500	22.40	20230314	3665	-16.51	20220818	2045	49.63	20221014	2.78	N	189980	100	40 억	639106	N	N	3208	N	N
69	20230619	150211	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	3070	-5	5	-0.16	976146750	314036	56.78	3120	3170	3060	3995	2155	3075	3108.39	1.59	0	-25896	3211	3142	3071	3002	2931	3177	3037	40	920	100	2150	5	1	40137827	1232	10.34	1.26	12	0.78	297.00	2438.00	3665	20220818	-16.23	2045	20221014	50.12	3175	-3.31	20230113	2500	22.80	20230314	3665	-16.23	20220818	2045	50.12	20221014	2.78	N	189980	100	40 억	639106	N	N	3460	N	N
70	20230619	140852	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	3075	0	3	0.00	937839580	301557	54.52	3120	3170	3065	3995	2155	3075	3109.99	1.59	0	-26286	3211	3142	3071	3002	2931	3177	3037	40	920	100	2150	5	1	40137827	1234	10.35	1.26	12	0.75	297.00	2438.00	3665	20220818	-16.10	2045	20221014	50.37	3175	-3.15	20230113	2500	23.00	20230314	3665	-16.10	20220818	2045	50.37	20221014	2.78	N	189980	100	40 억	639106	N	N	3460	N	N
71	20230619	130746	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	3075	0	3	0.00	854506410	274437	49.62	3120	3170	3075	3995	2155	3075	3113.67	1.59	0	-10636	3211	3142	3071	3002	2931	3177	3037	40	920	100	2150	5	1	40137827	1234	10.35	1.26	12	0.68	297.00	2438.00	3665	20220818	-16.10	2045	20221014	50.37	3175	-3.15	20230113	2500	23.00	20230314	3665	-16.10	20220818	2045	50.37	20221014	2.78	N	189980	100	40 억	639106	N	N	3460	N	N
72	20230619	120603	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	3090	15	2	0.49	801308415	257170	46.50	3120	3170	3075	3995	2155	3075	3115.87	1.59	0	-12374	3211	3142	3071	3002	2931	3177	3037	40	920	100	2150	5	1	40137827	1240	10.40	1.27	12	0.64	297.00	2438.00	3665	20220818	-15.69	2045	20221014	51.10	3175	-2.68	20230113	2500	23.60	20230314	3665	-15.69	20220818	2045	51.10	20221014	2.78	N	189980	100	40 억	639106	N	N	3460	N	N
73	20230619	110341	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	3090	15	2	0.49	743183050	238312	43.09	3120	3170	3080	3995	2155	3075	3118.53	1.59	0	-9608	3211	3142	3071	3002	2931	3177	3037	40	920	100	2150	5	1	40137827	1240	10.40	1.27	12	0.59	297.00	2438.00	3665	20220818	-15.69	2045	20221014	51.10	3175	-2.68	20230113	2500	23.60	20230314	3665	-15.69	20220818	2045	51.10	20221014	2.78	N	189980	100	40 억	639106	N	N	3460	N	N
74	20230619	100441	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	3110	35	2	1.14	551987670	176471	31.91	3120	3170	3090	3995	2155	3075	3127.92	1.59	0	-5133	3211	3142	3071	3002	2931	3177	3037	40	920	100	2150	5	1	40137827	1248	10.47	1.28	12	0.44	297.00	2438.00	3665	20220818	-15.14	2045	20221014	52.08	3175	-2.05	20230113	2500	24.40	20230314	3665	-15.14	20220818	2045	52.08	20221014	2.78	N	189980	100	40 억	639106	N	N	3460	N	N
75	20230619	090846	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	3160	85	2	2.76	248906835	79686	14.41	3120	3160	3090	3995	2155	3075	3123.60	1.59	0	10326	3211	3142	3071	3002	2931	3177	3037	40	920	100	2150	5	1	40137827	1268	10.64	1.30	12	0.20	297.00	2438.00	3665	20220818	-13.78	2045	20221014	54.52	3175	-0.47	20230113	2500	26.40	20230314	3665	-13.78	20220818	2045	54.52	20221014	2.78	N	189980	100	40 억	639106	N	N	3460	N	N
76	20230616	160420	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	3075	50	2	1.65	1675474240	543825	197.10	3025	3140	3000	3930	2120	3025	3080.92	1.37	0	80836	3091	3057	3011	2977	2931	3075	2995	40	905	100	2110	5	1	40137827	1234	10.35	1.26	12	1.35	297.00	2438.00	3665	20220818	-16.10	2045	20221014	50.37	3175	-3.15	20230113	2500	23.00	20230314	3665	-16.10	20220818	2045	50.37	20221014	2.82	N	189980	100	40 억	549994	N	N	3460	N	N
77	20230616	150105	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	3075	50	2	1.65	1616084555	524528	190.10	3025	3140	3000	3930	2120	3025	3081.03	1.37	0	80943	3091	3057	3011	2977	2931	3075	2995	40	905	100	2110	5	1	40137827	1234	10.35	1.26	12	1.31	297.00	2438.00	3665	20220818	-16.10	2045	20221014	50.37	3175	-3.15	20230113	2500	23.00	20230314	3665	-16.10	20220818	2045	50.37	20221014	2.82	N	189980	100	40 억	549994	N	N	1382	N	N
78	20230616	140330	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	3100	75	2	2.48	1499487020	486704	176.40	3025	3140	3000	3930	2120	3025	3080.90	1.37	0	90410	3091	3057	3011	2977	2931	3075	2995	40	905	100	2110	5	1	40137827	1244	10.44	1.27	12	1.21	297.00	2438.00	3665	20220818	-15.42	2045	20221014	51.59	3175	-2.36	20230113	2500	24.00	20230314	3665	-15.42	20220818	2045	51.59	20221014	2.82	N	189980	100	40 억	549994	N	N	1382	N	N
79	20230616	130456	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	3115	90	2	2.98	1363253335	442742	160.46	3025	3140	3000	3930	2120	3025	3079.11	1.37	0	92405	3091	3057	3011	2977	2931	3075	2995	40	905	100	2110	5	1	40137827	1250	10.49	1.28	12	1.10	297.00	2438.00	3665	20220818	-15.01	2045	20221014	52.32	3175	-1.89	20230113	2500	24.60	20230314	3665	-15.01	20220818	2045	52.32	20221014	2.82	N	189980	100	40 억	549994	N	N	1382	N	N
80	20230616	120614	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	3120	95	2	3.14	1219466655	396461	143.69	3025	3140	3000	3930	2120	3025	3075.88	1.37	0	75943	3091	3057	3011	2977	2931	3075	2995	40	905	100	2110	5	1	40137827	1252	10.51	1.28	12	0.99	297.00	2438.00	3665	20220818	-14.87	2045	20221014	52.57	3175	-1.73	20230113	2500	24.80	20230314	3665	-14.87	20220818	2045	52.57	20221014	2.82	N	189980	100	40 억	549994	N	N	1382	N	N
81	20230616	110537	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	3100	75	2	2.48	697398680	228689	82.88	3025	3100	3000	3930	2120	3025	3049.55	1.37	0	72148	3091	3057	3011	2977	2931	3075	2995	40	905	100	2110	5	1	40137827	1244	10.44	1.27	12	0.57	297.00	2438.00	3665	20220818	-15.42	2045	20221014	51.59	3175	-2.36	20230113	2500	24.00	20230314	3665	-15.42	20220818	2045	51.59	20221014	2.82	N	189980	100	40 억	549994	N	N	1382	N	N
82	20230616	100837	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	3035	10	2	0.33	310107920	102231	37.05	3025	3055	3000	3930	2120	3025	3033.40	1.37	0	31769	3091	3057	3011	2977	2931	3075	2995	40	905	100	2110	5	1	40137827	1218	10.22	1.24	12	0.25	297.00	2438.00	3665	20220818	-17.19	2045	20221014	48.41	3175	-4.41	20230113	2500	21.40	20230314	3665	-17.19	20220818	2045	48.41	20221014	2.82	N	189980	100	40 억	549994	N	N	1382	N	N
83	20230616	090110	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	3040	15	2	0.50	5554095	1836	0.67	3025	3040	3025	3930	2120	3025	3025.11	1.37	0	-124	3091	3057	3011	2977	2931	3075	2995	40	905	100	2110	5	1	40137827	1220	10.24	1.25	12	0.00	297.00	2438.00	3665	20220818	-17.05	2045	20221014	48.66	3175	-4.25	20230113	2500	21.60	20230314	3665	-17.05	20220818	2045	48.66	20221014	2.82	N	189980	100	40 억	549994	N	N	1382	N	N
84	20230615	150723	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	3030	55	2	1.85	782223815	260205	55.79	2975	3045	2965	3865	2085	2975	3006.18	1.25	0	48596	3121	3047	3001	2927	2881	3025	2905	40	890	100	2080	5	1	40137827	1216	10.20	1.24	12	0.65	297.00	2438.00	3665	20220818	-17.33	2045	20221014	48.17	3175	-4.57	20230113	2500	21.20	20230314	3665	-17.33	20220818	2045	48.17	20221014	2.80	N	189980	100	40 억	502438	N	N	0	N	N
85	20230615	140448	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	3015	40	2	1.34	678778205	225958	48.45	2975	3045	2965	3865	2085	2975	3004.00	1.25	0	46775	3121	3047	3001	2927	2881	3025	2905	40	890	100	2080	5	1	40137827	1210	10.15	1.24	12	0.56	297.00	2438.00	3665	20220818	-17.74	2045	20221014	47.43	3175	-5.04	20230113	2500	20.60	20230314	3665	-17.74	20220818	2045	47.43	20221014	2.80	N	189980	100	40 억	502438	N	N	0	N	N
86	20230615	130906	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	3010	35	2	1.18	622270885	207203	44.43	2975	3045	2965	3865	2085	2975	3003.19	1.25	0	43105	3121	3047	3001	2927	2881	3025	2905	40	890	100	2080	5	1	40137827	1208	10.13	1.23	12	0.52	297.00	2438.00	3665	20220818	-17.87	2045	20221014	47.19	3175	-5.20	20230113	2500	20.40	20230314	3665	-17.87	20220818	2045	47.19	20221014	2.80	N	189980	100	40 억	502438	N	N	0	N	N
87	20230615	120811	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	3020	45	2	1.51	575807205	191798	41.12	2975	3045	2965	3865	2085	2975	3002.15	1.25	0	35847	3121	3047	3001	2927	2881	3025	2905	40	890	100	2080	5	1	40137827	1212	10.17	1.24	12	0.48	297.00	2438.00	3665	20220818	-17.60	2045	20221014	47.68	3175	-4.88	20230113	2500	20.80	20230314	3665	-17.60	20220818	2045	47.68	20221014	2.80	N	189980	100	40 억	502438	N	N	0	N	N
88	20230615	110536	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2970	-5	5	-0.17	301160985	100831	21.62	2975	3005	2965	3865	2085	2975	2986.79	1.25	0	12583	3121	3047	3001	2927	2881	3025	2905	40	890	100	2080	5	1	40137827	1192	10.00	1.22	12	0.25	297.00	2438.00	3665	20220818	-18.96	2045	20221014	45.23	3175	-6.46	20230113	2500	18.80	20230314	3665	-18.96	20220818	2045	45.23	20221014	2.80	N	189980	100	40 억	502438	N	N	0	N	N
89	20230611	184827	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2980	0	3	0.00	334668550	111816	47.49	2985	3020	2975	3870	2090	2980	2993.21	1.23	-24523	-24653	3090	3035	3005	2950	2920	3020	2935	40	890	100	2080	5	1	40137827	1196	10.03	1.22	12	0.28	297.00	2438.00	3845	20220608	-22.50	2045	20221014	45.72	3175	-6.14	20230113	2500	19.20	20230314	3780	-21.16	20220609	2045	45.72	20221014	3.00	N	189980	100	40 억	495224	N	N	0	N	N

38 KiB Raw Blame History

38 KiB

Raw Blame History