KissMeData/025880/price/prices-20230601.csv at c925e992e188ebe96f529a35d0c8e1b8aaab1ca2

Files

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

38 KiB

Raw Blame History

1	stockBusinessDate	captureTime	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	160337	60.00	KOSDAQ	음식.담배	N	N	N	N	60	N	2825	50	2	1.80	236837675	84487	40.96	2760	2835	2760	3605	1945	2775	2803.16	11.06	0	8265	2831	2802	2771	2742	2711	2787	2727	84	830	500	1660	5	1	16715858	472	11.25	0.76	12	0.51	251.00	3724.00	4420	20220823	-36.09	2300	20230103	22.83	3235	-12.67	20230427	2300	22.83	20230103	4420	-36.09	20220823	2300	22.83	20230103	2.07	N	025880	500	83 억	1848570	N	N	N	N
3	20230630	150339	60.00	KOSDAQ	음식.담배	N	N	N	N	60	N	2830	55	2	1.98	227542805	81202	39.37	2760	2835	2760	3605	1945	2775	2802.18	11.06	0	8833	2831	2802	2771	2742	2711	2787	2727	84	830	500	1660	5	1	16715858	473	11.27	0.76	12	0.49	251.00	3724.00	4420	20220823	-35.97	2300	20230103	23.04	3235	-12.52	20230427	2300	23.04	20230103	4420	-35.97	20220823	2300	23.04	20230103	2.07	N	025880	500	83 억	1848570	N	N	N	N
4	20230630	140338	60.00	KOSDAQ	음식.담배	N	N	N	N	60	N	2830	55	2	1.98	194045300	69341	33.62	2760	2830	2760	3605	1945	2775	2798.42	11.06	0	9410	2831	2802	2771	2742	2711	2787	2727	84	830	500	1660	5	1	16715858	473	11.27	0.76	12	0.41	251.00	3724.00	4420	20220823	-35.97	2300	20230103	23.04	3235	-12.52	20230427	2300	23.04	20230103	4420	-35.97	20220823	2300	23.04	20230103	2.07	N	025880	500	83 억	1848570	N	N	N	N
5	20230630	130339	60.00	KOSDAQ	음식.담배	N	N	N	N	60	N	2825	50	2	1.80	155105250	55530	26.92	2760	2825	2760	3605	1945	2775	2793.18	11.06	0	9993	2831	2802	2771	2742	2711	2787	2727	84	830	500	1660	5	1	16715858	472	11.25	0.76	12	0.33	251.00	3724.00	4420	20220823	-36.09	2300	20230103	22.83	3235	-12.67	20230427	2300	22.83	20230103	4420	-36.09	20220823	2300	22.83	20230103	2.07	N	025880	500	83 억	1848570	N	N	N	N
6	20230630	120336	60.00	KOSDAQ	음식.담배	N	N	N	N	60	N	2810	35	2	1.26	133402395	47829	23.19	2760	2825	2760	3605	1945	2775	2789.15	11.06	0	10324	2831	2802	2771	2742	2711	2787	2727	84	830	500	1660	5	1	16715858	470	11.20	0.75	12	0.29	251.00	3724.00	4420	20220823	-36.43	2300	20230103	22.17	3235	-13.14	20230427	2300	22.17	20230103	4420	-36.43	20220823	2300	22.17	20230103	2.07	N	025880	500	83 억	1848570	N	N	N	N
7	20230630	110338	60.00	KOSDAQ	음식.담배	N	N	N	N	60	N	2810	35	2	1.26	116480960	41822	20.28	2760	2815	2760	3605	1945	2775	2785.16	11.06	0	10743	2831	2802	2771	2742	2711	2787	2727	84	830	500	1660	5	1	16715858	470	11.20	0.75	12	0.25	251.00	3724.00	4420	20220823	-36.43	2300	20230103	22.17	3235	-13.14	20230427	2300	22.17	20230103	4420	-36.43	20220823	2300	22.17	20230103	2.07	N	025880	500	83 억	1848570	N	N	N	N
8	20230630	100338	60.00	KOSDAQ	음식.담배	N	N	N	N	60	N	2805	30	2	1.08	88631795	31908	15.47	2760	2805	2760	3605	1945	2775	2777.73	11.06	0	7602	2831	2802	2771	2742	2711	2787	2727	84	830	500	1660	5	1	16715858	469	11.18	0.75	12	0.19	251.00	3724.00	4420	20220823	-36.54	2300	20230103	21.96	3235	-13.29	20230427	2300	21.96	20230103	4420	-36.54	20220823	2300	21.96	20230103	2.07	N	025880	500	83 억	1848570	N	N	N	N
9	20230630	090338	60.00	KOSDAQ	음식.담배	N	N	N	N	60	N	2775	0	3	0.00	4878470	1766	0.86	2760	2775	2760	3605	1945	2775	2762.44	11.06	0	-30	2831	2802	2771	2742	2711	2787	2727	84	830	500	1660	5	1	16715858	464	11.06	0.75	12	0.01	251.00	3724.00	4420	20220823	-37.22	2300	20230103	20.65	3235	-14.22	20230427	2300	20.65	20230103	4420	-37.22	20220823	2300	20.65	20230103	2.07	N	025880	500	83 억	1848570	N	N	N	N
10	20230629	160338	60.00	KOSDAQ	음식.담배	N	N	N	N	60	N	2775	-10	5	-0.36	570665995	205798	265.35	2795	2800	2740	3620	1950	2785	2772.94	11.43	0	-62285	2861	2822	2791	2752	2721	2807	2737	84	835	500	1670	5	1	16715858	464	11.06	0.75	12	1.23	251.00	3724.00	4420	20220823	-37.22	2300	20230103	20.65	3235	-14.22	20230427	2300	20.65	20230103	4420	-37.22	20220823	2300	20.65	20230103	2.09	N	025880	500	83 억	1910886	N	N	N	N
11	20230629	150336	60.00	KOSDAQ	음식.담배	N	N	N	N	60	N	2790	5	2	0.18	398487690	143757	185.36	2795	2800	2740	3620	1950	2785	2771.95	11.43	0	-62141	2861	2822	2791	2752	2721	2807	2737	84	835	500	1670	5	1	16715858	466	11.12	0.75	12	0.86	251.00	3724.00	4420	20220823	-36.88	2300	20230103	21.30	3235	-13.76	20230427	2300	21.30	20230103	4420	-36.88	20220823	2300	21.30	20230103	2.09	N	025880	500	83 억	1910886	N	N	N	N
12	20230629	140335	60.00	KOSDAQ	음식.담배	N	N	N	N	60	N	2800	15	2	0.54	381646180	137700	177.55	2795	2800	2740	3620	1950	2785	2771.58	11.43	0	-61036	2861	2822	2791	2752	2721	2807	2737	84	835	500	1670	5	1	16715858	468	11.16	0.75	12	0.82	251.00	3724.00	4420	20220823	-36.65	2300	20230103	21.74	3235	-13.45	20230427	2300	21.74	20230103	4420	-36.65	20220823	2300	21.74	20230103	2.09	N	025880	500	83 억	1910886	N	N	N	N
13	20230629	130336	60.00	KOSDAQ	음식.담배	N	N	N	N	60	N	2780	-5	5	-0.18	344605900	124388	160.38	2795	2800	2740	3620	1950	2785	2770.41	11.43	0	-61069	2861	2822	2791	2752	2721	2807	2737	84	835	500	1670	5	1	16715858	465	11.08	0.75	12	0.74	251.00	3724.00	4420	20220823	-37.10	2300	20230103	20.87	3235	-14.06	20230427	2300	20.87	20230103	4420	-37.10	20220823	2300	20.87	20230103	2.09	N	025880	500	83 억	1910886	N	N	N	N
14	20230629	120336	60.00	KOSDAQ	음식.담배	N	N	N	N	60	N	2785	0	3	0.00	316801485	114358	147.45	2795	2800	2740	3620	1950	2785	2770.26	11.43	0	-61078	2861	2822	2791	2752	2721	2807	2737	84	835	500	1670	5	1	16715858	466	11.10	0.75	12	0.68	251.00	3724.00	4420	20220823	-36.99	2300	20230103	21.09	3235	-13.91	20230427	2300	21.09	20230103	4420	-36.99	20220823	2300	21.09	20230103	2.09	N	025880	500	83 억	1910886	N	N	N	N
15	20230629	110336	60.00	KOSDAQ	음식.담배	N	N	N	N	60	N	2770	-15	5	-0.54	242175485	87427	112.73	2795	2800	2740	3620	1950	2785	2770.03	11.43	0	-56408	2861	2822	2791	2752	2721	2807	2737	84	835	500	1670	5	1	16715858	463	11.04	0.74	12	0.52	251.00	3724.00	4420	20220823	-37.33	2300	20230103	20.43	3235	-14.37	20230427	2300	20.43	20230103	4420	-37.33	20220823	2300	20.43	20230103	2.09	N	025880	500	83 억	1910886	N	N	N	N
16	20230629	100337	60.00	KOSDAQ	음식.담배	N	N	N	N	60	N	2795	10	2	0.36	44579100	16028	20.67	2795	2800	2770	3620	1950	2785	2781.33	11.43	0	-7502	2861	2822	2791	2752	2721	2807	2737	84	835	500	1670	5	1	16715858	467	11.14	0.75	12	0.10	251.00	3724.00	4420	20220823	-36.76	2300	20230103	21.52	3235	-13.60	20230427	2300	21.52	20230103	4420	-36.76	20220823	2300	21.52	20230103	2.09	N	025880	500	83 억	1910886	N	N	N	N
17	20230629	090337	60.00	KOSDAQ	음식.담배	N	N	N	N	60	N	2770	-15	5	-0.54	14962305	5392	6.95	2795	2795	2770	3620	1950	2785	2774.91	11.43	0	-4298	2861	2822	2791	2752	2721	2807	2737	84	835	500	1670	5	1	16715858	463	11.04	0.74	12	0.03	251.00	3724.00	4420	20220823	-37.33	2300	20230103	20.43	3235	-14.37	20230427	2300	20.43	20230103	4420	-37.33	20220823	2300	20.43	20230103	2.09	N	025880	500	83 억	1910886	N	N	N	N
18	20230628	160333	60.00	KOSDAQ	음식.담배	N	N	N	N	60	N	2785	-10	5	-0.36	211747485	75981	60.77	2795	2830	2760	3630	1960	2795	2786.87	11.40	0	6015	2858	2826	2798	2766	2738	2812	2752	84	835	500	1670	5	1	16715858	466	11.10	0.75	12	0.45	251.00	3724.00	4420	20220823	-36.99	2300	20230103	21.09	3235	-13.91	20230427	2300	21.09	20230103	4420	-36.99	20220823	2300	21.09	20230103	2.10	N	025880	500	83 억	1904905	N	N	N	N
19	20230628	150335	60.00	KOSDAQ	음식.담배	N	N	N	N	60	N	2775	-20	5	-0.72	191149060	68570	54.84	2795	2830	2760	3630	1960	2795	2787.65	11.40	0	4737	2858	2826	2798	2766	2738	2812	2752	84	835	500	1670	5	1	16715858	464	11.06	0.75	12	0.41	251.00	3724.00	4420	20220823	-37.22	2300	20230103	20.65	3235	-14.22	20230427	2300	20.65	20230103	4420	-37.22	20220823	2300	20.65	20230103	2.10	N	025880	500	83 억	1904905	N	N	N	N
20	20230628	140333	60.00	KOSDAQ	음식.담배	N	N	N	N	60	N	2795	0	3	0.00	159196260	57086	45.66	2795	2830	2760	3630	1960	2795	2788.71	11.40	0	6468	2858	2826	2798	2766	2738	2812	2752	84	835	500	1670	5	1	16715858	467	11.14	0.75	12	0.34	251.00	3724.00	4420	20220823	-36.76	2300	20230103	21.52	3235	-13.60	20230427	2300	21.52	20230103	4420	-36.76	20220823	2300	21.52	20230103	2.10	N	025880	500	83 억	1904905	N	N	N	N
21	20230628	130334	60.00	KOSDAQ	음식.담배	N	N	N	N	60	N	2790	-5	5	-0.18	134456465	48197	38.55	2795	2830	2760	3630	1960	2795	2789.73	11.40	0	6402	2858	2826	2798	2766	2738	2812	2752	84	835	500	1670	5	1	16715858	466	11.12	0.75	12	0.29	251.00	3724.00	4420	20220823	-36.88	2300	20230103	21.30	3235	-13.76	20230427	2300	21.30	20230103	4420	-36.88	20220823	2300	21.30	20230103	2.10	N	025880	500	83 억	1904905	N	N	N	N
22	20230628	120305	60.00	KOSDAQ	음식.담배	N	N	N	N	60	N	2800	5	2	0.18	116761310	41879	33.49	2795	2830	2760	3630	1960	2795	2788.06	11.40	0	7605	2858	2826	2798	2766	2738	2812	2752	84	835	500	1670	5	1	16715858	468	11.16	0.75	12	0.25	251.00	3724.00	4420	20220823	-36.65	2300	20230103	21.74	3235	-13.45	20230427	2300	21.74	20230103	4420	-36.65	20220823	2300	21.74	20230103	2.10	N	025880	500	83 억	1904905	N	N	N	N
23	20230628	110337	60.00	KOSDAQ	음식.담배	N	N	N	N	60	N	2805	10	2	0.36	106931465	38378	30.69	2795	2820	2760	3630	1960	2795	2786.27	11.40	0	7446	2858	2826	2798	2766	2738	2812	2752	84	835	500	1670	5	1	16715858	469	11.18	0.75	12	0.23	251.00	3724.00	4420	20220823	-36.54	2300	20230103	21.96	3235	-13.29	20230427	2300	21.96	20230103	4420	-36.54	20220823	2300	21.96	20230103	2.10	N	025880	500	83 억	1904905	N	N	N	N
24	20230628	100335	60.00	KOSDAQ	음식.담배	N	N	N	N	60	N	2795	0	3	0.00	79282445	28470	22.77	2795	2820	2760	3630	1960	2795	2784.77	11.40	0	6758	2858	2826	2798	2766	2738	2812	2752	84	835	500	1670	5	1	16715858	467	11.14	0.75	12	0.17	251.00	3724.00	4420	20220823	-36.76	2300	20230103	21.52	3235	-13.60	20230427	2300	21.52	20230103	4420	-36.76	20220823	2300	21.52	20230103	2.10	N	025880	500	83 억	1904905	N	N	N	N
25	20230628	090335	60.00	KOSDAQ	음식.담배	N	N	N	N	60	N	2785	-10	5	-0.36	6624095	2370	1.90	2795	2800	2785	3630	1960	2795	2794.98	11.40	0	-52	2858	2826	2798	2766	2738	2812	2752	84	835	500	1670	5	1	16715858	466	11.10	0.75	12	0.01	251.00	3724.00	4420	20220823	-36.99	2300	20230103	21.09	3235	-13.91	20230427	2300	21.09	20230103	4420	-36.99	20220823	2300	21.09	20230103	2.10	N	025880	500	83 억	1904905	N	N	N	N
26	20230627	160336	60.00	KOSDAQ	음식.담배	N	N	N	N	60	N	2795	-35	5	-1.24	347717620	124634	133.97	2800	2830	2770	3675	1985	2830	2789.91	11.43	0	-6337	2890	2860	2810	2780	2730	2835	2755	84	845	500	1690	5	1	16715858	467	11.14	0.75	12	0.75	251.00	3724.00	4420	20220823	-36.76	2300	20230103	21.52	3235	-13.60	20230427	2300	21.52	20230103	4420	-36.76	20220823	2300	21.52	20230103	2.06	N	025880	500	83 억	1911243	N	N	N	N
27	20230627	150337	60.00	KOSDAQ	음식.담배	N	N	N	N	60	N	2775	-55	5	-1.94	325552215	116676	125.42	2800	2830	2770	3675	1985	2830	2790.22	11.43	0	-4660	2890	2860	2810	2780	2730	2835	2755	84	845	500	1690	5	1	16715858	464	11.06	0.75	12	0.70	251.00	3724.00	4420	20220823	-37.22	2300	20230103	20.65	3235	-14.22	20230427	2300	20.65	20230103	4420	-37.22	20220823	2300	20.65	20230103	2.06	N	025880	500	83 억	1911243	N	N	N	N
28	20230627	140339	60.00	KOSDAQ	음식.담배	N	N	N	N	60	N	2785	-45	5	-1.59	275146840	98560	105.95	2800	2830	2770	3675	1985	2830	2791.67	11.43	0	-1047	2890	2860	2810	2780	2730	2835	2755	84	845	500	1690	5	1	16715858	466	11.10	0.75	12	0.59	251.00	3724.00	4420	20220823	-36.99	2300	20230103	21.09	3235	-13.91	20230427	2300	21.09	20230103	4420	-36.99	20220823	2300	21.09	20230103	2.06	N	025880	500	83 억	1911243	N	N	N	N
29	20230627	130340	60.00	KOSDAQ	음식.담배	N	N	N	N	60	N	2780	-50	5	-1.77	241411665	86427	92.90	2800	2830	2770	3675	1985	2830	2793.24	11.43	0	1112	2890	2860	2810	2780	2730	2835	2755	84	845	500	1690	5	1	16715858	465	11.08	0.75	12	0.52	251.00	3724.00	4420	20220823	-37.10	2300	20230103	20.87	3235	-14.06	20230427	2300	20.87	20230103	4420	-37.10	20220823	2300	20.87	20230103	2.06	N	025880	500	83 억	1911243	N	N	N	N
30	20230627	120341	60.00	KOSDAQ	음식.담배	N	N	N	N	60	N	2780	-50	5	-1.77	181670930	64916	69.78	2800	2830	2775	3675	1985	2830	2798.55	11.43	0	3535	2890	2860	2810	2780	2730	2835	2755	84	845	500	1690	5	1	16715858	465	11.08	0.75	12	0.39	251.00	3724.00	4420	20220823	-37.10	2300	20230103	20.87	3235	-14.06	20230427	2300	20.87	20230103	4420	-37.10	20220823	2300	20.87	20230103	2.06	N	025880	500	83 억	1911243	N	N	N	N
31	20230627	110340	60.00	KOSDAQ	음식.담배	N	N	N	N	60	N	2785	-45	5	-1.59	132037520	47075	50.60	2800	2830	2785	3675	1985	2830	2804.83	11.43	0	4212	2890	2860	2810	2780	2730	2835	2755	84	845	500	1690	5	1	16715858	466	11.10	0.75	12	0.28	251.00	3724.00	4420	20220823	-36.99	2300	20230103	21.09	3235	-13.91	20230427	2300	21.09	20230103	4420	-36.99	20220823	2300	21.09	20230103	2.06	N	025880	500	83 억	1911243	N	N	N	N
32	20230627	100333	60.00	KOSDAQ	음식.담배	N	N	N	N	60	N	2820	-10	5	-0.35	49205490	17524	18.84	2800	2830	2800	3675	1985	2830	2807.89	11.43	0	5501	2890	2860	2810	2780	2730	2835	2755	84	845	500	1690	5	1	16715858	471	11.24	0.76	12	0.10	251.00	3724.00	4420	20220823	-36.20	2300	20230103	22.61	3235	-12.83	20230427	2300	22.61	20230103	4420	-36.20	20220823	2300	22.61	20230103	2.06	N	025880	500	83 억	1911243	N	N	N	N
33	20230627	090335	60.00	KOSDAQ	음식.담배	N	N	N	N	60	N	2805	-25	5	-0.88	26861075	9584	10.30	2800	2815	2800	3675	1985	2830	2802.70	11.43	0	3639	2890	2860	2810	2780	2730	2835	2755	84	845	500	1690	5	1	16715858	469	11.18	0.75	12	0.06	251.00	3724.00	4420	20220823	-36.54	2300	20230103	21.96	3235	-13.29	20230427	2300	21.96	20230103	4420	-36.54	20220823	2300	21.96	20230103	2.06	N	025880	500	83 억	1911243	N	N	N	N
34	20230626	160334	60.00	KOSDAQ	음식.담배	N	N	N	N	60	N	2830	-10	5	-0.35	259668280	92980	71.00	2840	2840	2760	3690	1990	2840	2792.73	11.45	0	-3644	2920	2880	2845	2805	2770	2862	2787	84	850	500	1700	5	1	16715858	473	11.27	0.76	12	0.56	251.00	3724.00	4420	20220823	-35.97	2300	20230103	23.04	3235	-12.52	20230427	2300	23.04	20230103	4420	-35.97	20220823	2300	23.04	20230103	2.08	N	025880	500	83 억	1913457	N	N	N	N
35	20230626	150337	60.00	KOSDAQ	음식.담배	N	N	N	N	60	N	2820	-20	5	-0.70	249629130	89423	68.28	2840	2840	2760	3690	1990	2840	2791.55	11.45	0	-3428	2920	2880	2845	2805	2770	2862	2787	84	850	500	1700	5	1	16715858	471	11.24	0.76	12	0.53	251.00	3724.00	4420	20220823	-36.20	2300	20230103	22.61	3235	-12.83	20230427	2300	22.61	20230103	4420	-36.20	20220823	2300	22.61	20230103	2.08	N	025880	500	83 억	1913457	N	N	N	N
36	20230626	140336	60.00	KOSDAQ	음식.담배	N	N	N	N	60	N	2820	-20	5	-0.70	236495490	84751	64.71	2840	2840	2760	3690	1990	2840	2790.47	11.45	0	-2986	2920	2880	2845	2805	2770	2862	2787	84	850	500	1700	5	1	16715858	471	11.24	0.76	12	0.51	251.00	3724.00	4420	20220823	-36.20	2300	20230103	22.61	3235	-12.83	20230427	2300	22.61	20230103	4420	-36.20	20220823	2300	22.61	20230103	2.08	N	025880	500	83 억	1913457	N	N	N	N
37	20230626	130336	60.00	KOSDAQ	음식.담배	N	N	N	N	60	N	2835	-5	5	-0.18	221769510	79508	60.71	2840	2840	2760	3690	1990	2840	2789.27	11.45	0	-3385	2920	2880	2845	2805	2770	2862	2787	84	850	500	1700	5	1	16715858	474	11.29	0.76	12	0.48	251.00	3724.00	4420	20220823	-35.86	2300	20230103	23.26	3235	-12.36	20230427	2300	23.26	20230103	4420	-35.86	20220823	2300	23.26	20230103	2.08	N	025880	500	83 억	1913457	N	N	N	N
38	20230626	120333	60.00	KOSDAQ	음식.담배	N	N	N	N	60	N	2840	0	3	0.00	215310085	77228	58.97	2840	2840	2760	3690	1990	2840	2787.98	11.45	0	-2268	2920	2880	2845	2805	2770	2862	2787	84	850	500	1700	5	1	16715858	475	11.31	0.76	12	0.46	251.00	3724.00	4420	20220823	-35.75	2300	20230103	23.48	3235	-12.21	20230427	2300	23.48	20230103	4420	-35.75	20220823	2300	23.48	20230103	2.08	N	025880	500	83 억	1913457	N	N	N	N
39	20230626	110333	60.00	KOSDAQ	음식.담배	N	N	N	N	60	N	2795	-45	5	-1.58	180507415	64910	49.56	2840	2840	2760	3690	1990	2840	2780.89	11.45	0	-401	2920	2880	2845	2805	2770	2862	2787	84	850	500	1700	5	1	16715858	467	11.14	0.75	12	0.39	251.00	3724.00	4420	20220823	-36.76	2300	20230103	21.52	3235	-13.60	20230427	2300	21.52	20230103	4420	-36.76	20220823	2300	21.52	20230103	2.08	N	025880	500	83 억	1913457	N	N	N	N
40	20230626	100334	60.00	KOSDAQ	음식.담배	N	N	N	N	60	N	2785	-55	5	-1.94	131344355	47304	36.12	2840	2840	2760	3690	1990	2840	2776.60	11.45	0	-2151	2920	2880	2845	2805	2770	2862	2787	84	850	500	1700	5	1	16715858	466	11.10	0.75	12	0.28	251.00	3724.00	4420	20220823	-36.99	2300	20230103	21.09	3235	-13.91	20230427	2300	21.09	20230103	4420	-36.99	20220823	2300	21.09	20230103	2.08	N	025880	500	83 억	1913457	N	N	N	N
41	20230626	090334	60.00	KOSDAQ	음식.담배	N	N	N	N	60	N	2830	-10	5	-0.35	2369485	835	0.64	2840	2840	2830	3690	1990	2840	2837.71	11.45	0	-197	2920	2880	2845	2805	2770	2862	2787	84	850	500	1700	5	1	16715858	473	11.27	0.76	12	0.00	251.00	3724.00	4420	20220823	-35.97	2300	20230103	23.04	3235	-12.52	20230427	2300	23.04	20230103	4420	-35.97	20220823	2300	23.04	20230103	2.08	N	025880	500	83 억	1913457	N	N	N	N
42	20230623	160531	60.00	KOSDAQ	음식.담배	N	N	N	N	60	N	2840	-60	5	-2.07	358585925	126619	84.44	2880	2885	2810	3770	2030	2900	2832.01	11.48	0	-5628	3026	2962	2921	2857	2816	2942	2837	84	870	500	1740	5	1	16715858	475	11.31	0.76	12	0.76	251.00	3724.00	4680	20220622	-39.32	2300	20230103	23.48	3235	-12.21	20230427	2300	23.48	20230103	4420	-35.75	20220823	2300	23.48	20230103	2.17	N	025880	500	83 억	1919086	N	N	N	N
43	20230623	140300	60.00	KOSDAQ	음식.담배	N	N	N	N	60	N	2830	-70	5	-2.41	314746800	111137	74.12	2880	2885	2810	3770	2030	2900	2832.06	11.48	0	-2659	3026	2962	2921	2857	2816	2942	2837	84	870	500	1740	5	1	16715858	473	11.27	0.76	12	0.66	251.00	3724.00	4680	20220622	-39.53	2300	20230103	23.04	3235	-12.52	20230427	2300	23.04	20230103	4420	-35.97	20220823	2300	23.04	20230103	2.17	N	025880	500	83 억	1919086	N	N	N	N
44	20230622	160300	60.00	KOSDAQ	음식.담배	N	N	N	N	60	N	2900	-15	5	-0.51	427814860	146091	78.94	2910	2985	2880	3785	2045	2915	2928.41	11.57	0	-14284	2998	2956	2908	2866	2818	2977	2887	84	870	500	1740	5	1	16715858	485	11.55	0.78	12	0.87	251.00	3724.00	4680	20220622	-38.03	2300	20230103	26.09	3235	-10.36	20230427	2300	26.09	20230103	4680	-38.03	20220622	2300	26.09	20230103	2.15	N	025880	500	83 억	1933346	N	N	N	N
45	20230622	150935	60.00	KOSDAQ	음식.담배	N	N	N	N	60	N	2900	-15	5	-0.51	408066875	139262	75.25	2910	2985	2890	3785	2045	2915	2930.21	11.57	0	-15390	2998	2956	2908	2866	2818	2977	2887	84	870	500	1740	5	1	16715858	485	11.55	0.78	12	0.83	251.00	3724.00	4680	20220622	-38.03	2300	20230103	26.09	3235	-10.36	20230427	2300	26.09	20230103	4680	-38.03	20220622	2300	26.09	20230103	2.15	N	025880	500	83 억	1933346	N	N	N	N
46	20230622	140438	60.00	KOSDAQ	음식.담배	N	N	N	N	60	N	2910	-5	5	-0.17	359542475	122535	66.21	2910	2985	2900	3785	2045	2915	2934.20	11.57	0	-15216	2998	2956	2908	2866	2818	2977	2887	84	870	500	1740	5	1	16715858	486	11.59	0.78	12	0.73	251.00	3724.00	4680	20220622	-37.82	2300	20230103	26.52	3235	-10.05	20230427	2300	26.52	20230103	4680	-37.82	20220622	2300	26.52	20230103	2.15	N	025880	500	83 억	1933346	N	N	N	N
47	20230622	130106	60.00	KOSDAQ	음식.담배	N	N	N	N	60	N	2915	0	3	0.00	338526600	115343	62.33	2910	2985	2900	3785	2045	2915	2934.96	11.57	0	-14125	2998	2956	2908	2866	2818	2977	2887	84	870	500	1740	5	1	16715858	487	11.61	0.78	12	0.69	251.00	3724.00	4680	20220622	-37.71	2300	20230103	26.74	3235	-9.89	20230427	2300	26.74	20230103	4680	-37.71	20220622	2300	26.74	20230103	2.15	N	025880	500	83 억	1933346	N	N	N	N
48	20230622	120413	60.00	KOSDAQ	음식.담배	N	N	N	N	60	N	2925	10	2	0.34	306082815	104207	56.31	2910	2985	2900	3785	2045	2915	2937.26	11.57	0	-14594	2998	2956	2908	2866	2818	2977	2887	84	870	500	1740	5	1	16715858	489	11.65	0.79	12	0.62	251.00	3724.00	4680	20220622	-37.50	2300	20230103	27.17	3235	-9.58	20230427	2300	27.17	20230103	4680	-37.50	20220622	2300	27.17	20230103	2.15	N	025880	500	83 억	1933346	N	N	N	N
49	20230622	110242	60.00	KOSDAQ	음식.담배	N	N	N	N	60	N	2945	30	2	1.03	235240050	79951	43.20	2910	2985	2900	3785	2045	2915	2942.30	11.57	0	-10446	2998	2956	2908	2866	2818	2977	2887	84	870	500	1740	5	1	16715858	492	11.73	0.79	12	0.48	251.00	3724.00	4680	20220622	-37.07	2300	20230103	28.04	3235	-8.96	20230427	2300	28.04	20230103	4680	-37.07	20220622	2300	28.04	20230103	2.15	N	025880	500	83 억	1933346	N	N	N	N
50	20230622	100841	60.00	KOSDAQ	음식.담배	N	N	N	N	60	N	2950	35	2	1.20	197255880	67043	36.23	2910	2985	2900	3785	2045	2915	2942.23	11.57	0	-4909	2998	2956	2908	2866	2818	2977	2887	84	870	500	1740	5	1	16715858	493	11.75	0.79	12	0.40	251.00	3724.00	4680	20220622	-36.97	2300	20230103	28.26	3235	-8.81	20230427	2300	28.26	20230103	4680	-36.97	20220622	2300	28.26	20230103	2.15	N	025880	500	83 억	1933346	N	N	N	N
51	20230622	090152	60.00	KOSDAQ	음식.담배	N	N	N	N	60	N	2925	10	2	0.34	19262170	6613	3.57	2910	2925	2900	3785	2045	2915	2912.77	11.57	0	-2562	2998	2956	2908	2866	2818	2977	2887	84	870	500	1740	5	1	16715858	489	11.65	0.79	12	0.04	251.00	3724.00	4680	20220622	-37.50	2300	20230103	27.17	3235	-9.58	20230427	2300	27.17	20230103	4680	-37.50	20220622	2300	27.17	20230103	2.15	N	025880	500	83 억	1933346	N	N	N	N
52	20230621	160514	60.00	KOSDAQ	음식.담배	N	N	N	N	60	N	2915	10	2	0.34	533037760	183941	102.88	2905	2950	2860	3775	2035	2905	2897.87	11.27	0	46507	3028	2966	2928	2866	2828	2947	2847	84	870	500	1740	5	1	16715858	487	11.61	0.78	12	1.10	251.00	3724.00	5080	20220620	-42.62	2300	20230103	26.74	3235	-9.89	20230427	2300	26.74	20230103	4680	-37.71	20220622	2300	26.74	20230103	2.16	N	025880	500	83 억	1883807	N	N	N	N
53	20230621	150854	60.00	KOSDAQ	음식.담배	N	N	N	N	60	N	2900	-5	5	-0.17	502216545	173311	96.94	2905	2950	2860	3775	2035	2905	2897.78	11.27	0	40622	3028	2966	2928	2866	2828	2947	2847	84	870	500	1740	5	1	16715858	485	11.55	0.78	12	1.04	251.00	3724.00	5080	20220620	-42.91	2300	20230103	26.09	3235	-10.36	20230427	2300	26.09	20230103	4680	-38.03	20220622	2300	26.09	20230103	2.16	N	025880	500	83 억	1883807	N	N	N	N
54	20230621	140848	60.00	KOSDAQ	음식.담배	N	N	N	N	60	N	2905	0	3	0.00	452427285	156161	87.34	2905	2950	2860	3775	2035	2905	2897.18	11.27	0	39632	3028	2966	2928	2866	2828	2947	2847	84	870	500	1740	5	1	16715858	486	11.57	0.78	12	0.93	251.00	3724.00	5080	20220620	-42.81	2300	20230103	26.30	3235	-10.20	20230427	2300	26.30	20230103	4680	-37.93	20220622	2300	26.30	20230103	2.16	N	025880	500	83 억	1883807	N	N	N	N
55	20230621	130957	60.00	KOSDAQ	음식.담배	N	N	N	N	60	N	2945	40	2	1.38	423008290	146087	81.71	2905	2950	2860	3775	2035	2905	2895.59	11.27	0	39937	3028	2966	2928	2866	2828	2947	2847	84	870	500	1740	5	1	16715858	492	11.73	0.79	12	0.87	251.00	3724.00	5080	20220620	-42.03	2300	20230103	28.04	3235	-8.96	20230427	2300	28.04	20230103	4680	-37.07	20220622	2300	28.04	20230103	2.16	N	025880	500	83 억	1883807	N	N	N	N
56	20230621	120403	60.00	KOSDAQ	음식.담배	N	N	N	N	60	N	2900	-5	5	-0.17	237254490	82394	46.08	2905	2915	2860	3775	2035	2905	2879.51	11.27	0	17951	3028	2966	2928	2866	2828	2947	2847	84	870	500	1740	5	1	16715858	485	11.55	0.78	12	0.49	251.00	3724.00	5080	20220620	-42.91	2300	20230103	26.09	3235	-10.36	20230427	2300	26.09	20230103	4680	-38.03	20220622	2300	26.09	20230103	2.16	N	025880	500	83 억	1883807	N	N	N	N
57	20230621	110408	60.00	KOSDAQ	음식.담배	N	N	N	N	60	N	2910	5	2	0.17	193773935	67388	37.69	2905	2915	2860	3775	2035	2905	2875.50	11.27	0	10094	3028	2966	2928	2866	2828	2947	2847	84	870	500	1740	5	1	16715858	486	11.59	0.78	12	0.40	251.00	3724.00	5080	20220620	-42.72	2300	20230103	26.52	3235	-10.05	20230427	2300	26.52	20230103	4680	-37.82	20220622	2300	26.52	20230103	2.16	N	025880	500	83 억	1883807	N	N	N	N
58	20230621	100708	60.00	KOSDAQ	음식.담배	N	N	N	N	60	N	2880	-25	5	-0.86	80004940	27814	15.56	2905	2905	2870	3775	2035	2905	2876.43	11.27	0	-151	3028	2966	2928	2866	2828	2947	2847	84	870	500	1740	5	1	16715858	481	11.47	0.77	12	0.17	251.00	3724.00	5080	20220620	-43.31	2300	20230103	25.22	3235	-10.97	20230427	2300	25.22	20230103	4680	-38.46	20220622	2300	25.22	20230103	2.16	N	025880	500	83 억	1883807	N	N	N	N
59	20230621	090937	60.00	KOSDAQ	음식.담배	N	N	N	N	60	N	2870	-35	5	-1.20	37113750	12891	7.21	2905	2905	2870	3775	2035	2905	2879.04	11.27	0	-3333	3028	2966	2928	2866	2828	2947	2847	84	870	500	1740	5	1	16715858	480	11.43	0.77	12	0.08	251.00	3724.00	5080	20220620	-43.50	2300	20230103	24.78	3235	-11.28	20230427	2300	24.78	20230103	4680	-38.68	20220622	2300	24.78	20230103	2.16	N	025880	500	83 억	1883807	N	N	N	N
60	20230620	160810	60.00	KOSDAQ	음식.담배	N	N	N	N	60	N	2905	-45	5	-1.53	522788245	178786	66.12	2950	2990	2890	3835	2065	2950	2924.01	11.47	0	-33304	3046	2997	2951	2902	2856	2975	2880	84	885	500	1770	5	1	16715858	486	11.57	0.78	12	1.07	251.00	3724.00	5080	20220620	-42.81	2300	20230103	26.30	3235	-10.20	20230427	2300	26.30	20230103	5080	-42.81	20220620	2300	26.30	20230103	2.22	N	025880	500	83 억	1917127	N	N	N	N
61	20230620	150628	60.00	KOSDAQ	음식.담배	N	N	N	N	60	N	2900	-50	5	-1.69	509452740	174196	64.42	2950	2990	2890	3835	2065	2950	2924.50	11.47	0	-33363	3046	2997	2951	2902	2856	2975	2880	84	885	500	1770	5	1	16715858	485	11.55	0.78	12	1.04	251.00	3724.00	5080	20220620	-42.91	2300	20230103	26.09	3235	-10.36	20230427	2300	26.09	20230103	5080	-42.91	20220620	2300	26.09	20230103	2.22	N	025880	500	83 억	1917127	N	N	N	N
62	20230620	140117	60.00	KOSDAQ	음식.담배	N	N	N	N	60	N	2905	-45	5	-1.53	433350600	147929	54.70	2950	2990	2900	3835	2065	2950	2929.36	11.47	0	-22799	3046	2997	2951	2902	2856	2975	2880	84	885	500	1770	5	1	16715858	486	11.57	0.78	12	0.88	251.00	3724.00	5080	20220620	-42.81	2300	20230103	26.30	3235	-10.20	20230427	2300	26.30	20230103	5080	-42.81	20220620	2300	26.30	20230103	2.22	N	025880	500	83 억	1917127	N	N	N	N
63	20230620	130658	60.00	KOSDAQ	음식.담배	N	N	N	N	60	N	2920	-30	5	-1.02	378533410	129077	47.73	2950	2990	2910	3835	2065	2950	2932.53	11.47	0	-13519	3046	2997	2951	2902	2856	2975	2880	84	885	500	1770	5	1	16715858	488	11.63	0.78	12	0.77	251.00	3724.00	5080	20220620	-42.52	2300	20230103	26.96	3235	-9.74	20230427	2300	26.96	20230103	5080	-42.52	20220620	2300	26.96	20230103	2.22	N	025880	500	83 억	1917127	N	N	N	N
64	20230620	120958	60.00	KOSDAQ	음식.담배	N	N	N	N	60	N	2940	-10	5	-0.34	343744605	117161	43.33	2950	2990	2910	3835	2065	2950	2933.86	11.47	0	-11071	3046	2997	2951	2902	2856	2975	2880	84	885	500	1770	5	1	16715858	491	11.71	0.79	12	0.70	251.00	3724.00	5080	20220620	-42.13	2300	20230103	27.83	3235	-9.12	20230427	2300	27.83	20230103	5080	-42.13	20220620	2300	27.83	20230103	2.22	N	025880	500	83 억	1917127	N	N	N	N
65	20230620	110835	60.00	KOSDAQ	음식.담배	N	N	N	N	60	N	2955	5	2	0.17	259408270	88477	32.72	2950	2990	2910	3835	2065	2950	2931.79	11.47	0	-8433	3046	2997	2951	2902	2856	2975	2880	84	885	500	1770	5	1	16715858	494	11.77	0.79	12	0.53	251.00	3724.00	5080	20220620	-41.83	2300	20230103	28.48	3235	-8.66	20230427	2300	28.48	20230103	5080	-41.83	20220620	2300	28.48	20230103	2.22	N	025880	500	83 억	1917127	N	N	N	N
66	20230620	100308	60.00	KOSDAQ	음식.담배	N	N	N	N	60	N	2920	-30	5	-1.02	150396585	51389	19.00	2950	2990	2910	3835	2065	2950	2926.32	11.47	0	-1616	3046	2997	2951	2902	2856	2975	2880	84	885	500	1770	5	1	16715858	488	11.63	0.78	12	0.31	251.00	3724.00	5080	20220620	-42.52	2300	20230103	26.96	3235	-9.74	20230427	2300	26.96	20230103	5080	-42.52	20220620	2300	26.96	20230103	2.22	N	025880	500	83 억	1917127	N	N	N	N
67	20230620	090832	60.00	KOSDAQ	음식.담배	N	N	N	N	60	N	2910	-40	5	-1.36	46062615	15742	5.82	2950	2950	2910	3835	2065	2950	2925.04	11.47	0	1939	3046	2997	2951	2902	2856	2975	2880	84	885	500	1770	5	1	16715858	486	11.59	0.78	12	0.09	251.00	3724.00	5080	20220620	-42.72	2300	20230103	26.52	3235	-10.05	20230427	2300	26.52	20230103	5080	-42.72	20220620	2300	26.52	20230103	2.22	N	025880	500	83 억	1917127	N	N	N	N
68	20230619	161023	60.00	KOSDAQ	음식.담배	N	N	N	N	60	N	2950	30	2	1.03	794620010	269181	131.81	2990	3000	2905	3795	2045	2920	2952.00	11.58	0	-18746	2983	2951	2913	2881	2843	2932	2862	84	875	500	1750	5	1	16715858	493	11.75	0.79	12	1.61	251.00	3724.00	5080	20220620	-41.93	2300	20230103	28.26	3235	-8.81	20230427	2300	28.26	20230103	5080	-41.93	20220620	2300	28.26	20230103	2.17	N	025880	500	83 억	1935872	N	N	N	N
69	20230619	150142	60.00	KOSDAQ	음식.담배	N	N	N	N	60	N	2925	5	2	0.17	731935610	247880	121.38	2990	3000	2905	3795	2045	2920	2952.78	11.58	0	-19741	2983	2951	2913	2881	2843	2932	2862	84	875	500	1750	5	1	16715858	489	11.65	0.79	12	1.48	251.00	3724.00	5080	20220620	-42.42	2300	20230103	27.17	3235	-9.58	20230427	2300	27.17	20230103	5080	-42.42	20220620	2300	27.17	20230103	2.17	N	025880	500	83 억	1935872	N	N	N	N
70	20230619	140525	60.00	KOSDAQ	음식.담배	N	N	N	N	60	N	2910	-10	5	-0.34	697855185	236190	115.65	2990	3000	2910	3795	2045	2920	2954.63	11.58	0	-20568	2983	2951	2913	2881	2843	2932	2862	84	875	500	1750	5	1	16715858	486	11.59	0.78	12	1.41	251.00	3724.00	5080	20220620	-42.72	2300	20230103	26.52	3235	-10.05	20230427	2300	26.52	20230103	5080	-42.72	20220620	2300	26.52	20230103	2.17	N	025880	500	83 억	1935872	N	N	N	N
71	20230619	130211	60.00	KOSDAQ	음식.담배	N	N	N	N	60	N	2930	10	2	0.34	627599605	212108	103.86	2990	3000	2910	3795	2045	2920	2958.87	11.58	0	-16961	2983	2951	2913	2881	2843	2932	2862	84	875	500	1750	5	1	16715858	490	11.67	0.79	12	1.27	251.00	3724.00	5080	20220620	-42.32	2300	20230103	27.39	3235	-9.43	20230427	2300	27.39	20230103	5080	-42.32	20220620	2300	27.39	20230103	2.17	N	025880	500	83 억	1935872	N	N	N	N
72	20230619	120408	60.00	KOSDAQ	음식.담배	N	N	N	N	60	N	2935	15	2	0.51	599839235	202632	99.22	2990	3000	2910	3795	2045	2920	2960.24	11.58	0	-12131	2983	2951	2913	2881	2843	2932	2862	84	875	500	1750	5	1	16715858	491	11.69	0.79	12	1.21	251.00	3724.00	5080	20220620	-42.22	2300	20230103	27.61	3235	-9.27	20230427	2300	27.61	20230103	5080	-42.22	20220620	2300	27.61	20230103	2.17	N	025880	500	83 억	1935872	N	N	N	N
73	20230619	110618	60.00	KOSDAQ	음식.담배	N	N	N	N	60	N	2940	20	2	0.68	543800330	183528	89.87	2990	3000	2910	3795	2045	2920	2963.04	11.58	0	-10089	2983	2951	2913	2881	2843	2932	2862	84	875	500	1750	5	1	16715858	491	11.71	0.79	12	1.10	251.00	3724.00	5080	20220620	-42.13	2300	20230103	27.83	3235	-9.12	20230427	2300	27.83	20230103	5080	-42.13	20220620	2300	27.83	20230103	2.17	N	025880	500	83 억	1935872	N	N	N	N
74	20230619	100612	60.00	KOSDAQ	음식.담배	N	N	N	N	60	N	2935	15	2	0.51	494182485	166574	81.56	2990	3000	2920	3795	2045	2920	2966.74	11.58	0	-9024	2983	2951	2913	2881	2843	2932	2862	84	875	500	1750	5	1	16715858	491	11.69	0.79	12	1.00	251.00	3724.00	5080	20220620	-42.22	2300	20230103	27.61	3235	-9.27	20230427	2300	27.61	20230103	5080	-42.22	20220620	2300	27.61	20230103	2.17	N	025880	500	83 억	1935872	N	N	N	N
75	20230619	090807	60.00	KOSDAQ	음식.담배	N	N	N	N	60	N	2960	40	2	1.37	159467905	53667	26.28	2990	2990	2950	3795	2045	2920	2971.43	11.58	0	-9005	2983	2951	2913	2881	2843	2932	2862	84	875	500	1750	5	1	16715858	495	11.79	0.79	12	0.32	251.00	3724.00	5080	20220620	-41.73	2300	20230103	28.70	3235	-8.50	20230427	2300	28.70	20230103	5080	-41.73	20220620	2300	28.70	20230103	2.17	N	025880	500	83 억	1935872	N	N	N	N
76	20230616	160822	60.00	KOSDAQ	음식.담배	N	N	N	N	60	N	2920	20	2	0.69	594362460	203761	61.66	2925	2945	2875	3770	2030	2900	2916.97	11.42	0	22999	3013	2956	2898	2841	2783	2985	2870	84	870	500	1740	5	1	16715858	488	11.63	0.78	12	1.22	251.00	3724.00	5080	20220620	-42.52	2300	20230103	26.96	3235	-9.74	20230427	2300	26.96	20230103	5080	-42.52	20220620	2300	26.96	20230103	2.22	N	025880	500	83 억	1909027	N	N	N	N
77	20230616	150601	60.00	KOSDAQ	음식.담배	N	N	N	N	60	N	2935	35	2	1.21	542680220	186097	56.31	2925	2945	2875	3770	2030	2900	2916.13	11.42	0	22247	3013	2956	2898	2841	2783	2985	2870	84	870	500	1740	5	1	16715858	491	11.69	0.79	12	1.11	251.00	3724.00	5080	20220620	-42.22	2300	20230103	27.61	3235	-9.27	20230427	2300	27.61	20230103	5080	-42.22	20220620	2300	27.61	20230103	2.22	N	025880	500	83 억	1909027	N	N	N	N
78	20230616	140348	60.00	KOSDAQ	음식.담배	N	N	N	N	60	N	2930	30	2	1.03	474299115	162820	49.27	2925	2945	2875	3770	2030	2900	2913.04	11.42	0	24888	3013	2956	2898	2841	2783	2985	2870	84	870	500	1740	5	1	16715858	490	11.67	0.79	12	0.97	251.00	3724.00	5080	20220620	-42.32	2300	20230103	27.39	3235	-9.43	20230427	2300	27.39	20230103	5080	-42.32	20220620	2300	27.39	20230103	2.22	N	025880	500	83 억	1909027	N	N	N	N
79	20230616	130654	60.00	KOSDAQ	음식.담배	N	N	N	N	60	N	2925	25	2	0.86	416698595	143154	43.32	2925	2945	2875	3770	2030	2900	2910.86	11.42	0	22939	3013	2956	2898	2841	2783	2985	2870	84	870	500	1740	5	1	16715858	489	11.65	0.79	12	0.86	251.00	3724.00	5080	20220620	-42.42	2300	20230103	27.17	3235	-9.58	20230427	2300	27.17	20230103	5080	-42.42	20220620	2300	27.17	20230103	2.22	N	025880	500	83 억	1909027	N	N	N	N
80	20230616	120132	60.00	KOSDAQ	음식.담배	N	N	N	N	60	N	2940	40	2	1.38	338979655	116697	35.31	2925	2945	2875	3770	2030	2900	2904.79	11.42	0	18136	3013	2956	2898	2841	2783	2985	2870	84	870	500	1740	5	1	16715858	491	11.71	0.79	12	0.70	251.00	3724.00	5080	20220620	-42.13	2300	20230103	27.83	3235	-9.12	20230427	2300	27.83	20230103	5080	-42.13	20220620	2300	27.83	20230103	2.22	N	025880	500	83 억	1909027	N	N	N	N
81	20230616	110220	60.00	KOSDAQ	음식.담배	N	N	N	N	60	N	2935	35	2	1.21	232166905	80191	24.26	2925	2935	2875	3770	2030	2900	2895.16	11.42	0	8485	3013	2956	2898	2841	2783	2985	2870	84	870	500	1740	5	1	16715858	491	11.69	0.79	12	0.48	251.00	3724.00	5080	20220620	-42.22	2300	20230103	27.61	3235	-9.27	20230427	2300	27.61	20230103	5080	-42.22	20220620	2300	27.61	20230103	2.22	N	025880	500	83 억	1909027	N	N	N	N
82	20230616	100849	60.00	KOSDAQ	음식.담배	N	N	N	N	60	N	2890	-10	5	-0.34	156997520	54247	16.41	2925	2935	2875	3770	2030	2900	2894.10	11.42	0	-2684	3013	2956	2898	2841	2783	2985	2870	84	870	500	1740	5	1	16715858	483	11.51	0.78	12	0.32	251.00	3724.00	5080	20220620	-43.11	2300	20230103	25.65	3235	-10.66	20230427	2300	25.65	20230103	5080	-43.11	20220620	2300	25.65	20230103	2.22	N	025880	500	83 억	1909027	N	N	N	N
83	20230616	090408	60.00	KOSDAQ	음식.담배	N	N	N	N	60	N	2890	-10	5	-0.34	36085040	12429	3.76	2925	2925	2880	3770	2030	2900	2903.34	11.42	0	-4777	3013	2956	2898	2841	2783	2985	2870	84	870	500	1740	5	1	16715858	483	11.51	0.78	12	0.07	251.00	3724.00	5080	20220620	-43.11	2300	20230103	25.65	3235	-10.66	20230427	2300	25.65	20230103	5080	-43.11	20220620	2300	25.65	20230103	2.22	N	025880	500	83 억	1909027	N	N	N	N
84	20230615	150448	60.00	KOSDAQ	음식.담배	N	N	N	N	60	N	2865	-50	5	-1.72	919042425	316541	84.04	2895	2955	2840	3785	2045	2915	2903.39	11.61	0	-31517	3075	2995	2920	2840	2765	3035	2880	84	870	500	1740	5	1	16715858	479	11.41	0.77	12	1.89	251.00	3724.00	5080	20220620	-43.60	2300	20230103	24.57	3235	-11.44	20230427	2300	24.57	20230103	5080	-43.60	20220620	2300	24.57	20230103	2.24	N	025880	500	83 억	1941021	N	N	N	N
85	20230615	141137	60.00	KOSDAQ	음식.담배	N	N	N	N	60	N	2920	5	2	0.17	737415720	253367	67.27	2895	2955	2840	3785	2045	2915	2910.46	11.61	0	-35122	3075	2995	2920	2840	2765	3035	2880	84	870	500	1740	5	1	16715858	488	11.63	0.78	12	1.52	251.00	3724.00	5080	20220620	-42.52	2300	20230103	26.96	3235	-9.74	20230427	2300	26.96	20230103	5080	-42.52	20220620	2300	26.96	20230103	2.24	N	025880	500	83 억	1941021	N	N	N	N
86	20230615	131054	60.00	KOSDAQ	음식.담배	N	N	N	N	60	N	2910	-5	5	-0.17	699268080	240255	63.78	2895	2955	2840	3785	2045	2915	2910.52	11.61	0	-29633	3075	2995	2920	2840	2765	3035	2880	84	870	500	1740	5	1	16715858	486	11.59	0.78	12	1.44	251.00	3724.00	5080	20220620	-42.72	2300	20230103	26.52	3235	-10.05	20230427	2300	26.52	20230103	5080	-42.72	20220620	2300	26.52	20230103	2.24	N	025880	500	83 억	1941021	N	N	N	N
87	20230615	120411	60.00	KOSDAQ	음식.담배	N	N	N	N	60	N	2945	30	2	1.03	626588860	215364	57.18	2895	2955	2840	3785	2045	2915	2909.44	11.61	0	-30577	3075	2995	2920	2840	2765	3035	2880	84	870	500	1740	5	1	16715858	492	11.73	0.79	12	1.29	251.00	3724.00	5080	20220620	-42.03	2300	20230103	28.04	3235	-8.96	20230427	2300	28.04	20230103	5080	-42.03	20220620	2300	28.04	20230103	2.24	N	025880	500	83 억	1941021	N	N	N	N
88	20230615	110623	60.00	KOSDAQ	음식.담배	N	N	N	N	60	N	2935	20	2	0.69	435169665	150206	39.88	2895	2950	2840	3785	2045	2915	2897.15	11.61	0	-20099	3075	2995	2920	2840	2765	3035	2880	84	870	500	1740	5	1	16715858	491	11.69	0.79	12	0.90	251.00	3724.00	5080	20220620	-42.22	2300	20230103	27.61	3235	-9.27	20230427	2300	27.61	20230103	5080	-42.22	20220620	2300	27.61	20230103	2.24	N	025880	500	83 억	1941021	N	N	N	N
89	20230611	184914	60.00	KOSDAQ	음식.담배	N	N	N	N	60	N	2845	0	3	0.00	906536120	313030	125.84	2850	2965	2835	3695	1995	2845	2896.41	11.28	56008	55946	2971	2907	2876	2812	2781	2892	2797	84	850	500	1700	5	1	16715858	476	11.33	0.76	12	1.87	251.00	3724.00	5080	20220620	-44.00	2300	20230103	23.70	3235	-12.06	20230427	2300	23.70	20230103	5080	-44.00	20220620	2300	23.70	20230103	2.42	N	025880	500	83 억	1886034	N	N	N	N

38 KiB Raw Blame History

38 KiB

Raw Blame History