KissMeData/005670/price/prices-20230601.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

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	investmentCareful	shortOverheated
2	20230630	160203	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	5660	80	2	1.43	123343920	22138	81.58	5580	5660	5460	7250	3910	5580	5571.36	1.04	0	-1065	5853	5716	5623	5486	5393	5670	5440	50	1670	500	4010	10	1	10000000	566	13.04	0.61	12	0.22	434.00	9282.00	7770	20220719	-27.16	5010	20221013	12.97	6770	-16.40	20230522	5010	12.97	20230427	7770	-27.16	20220719	5010	12.97	20221013	2.08	N	005670	500	50 억	103643	N	N	N	N
3	20230630	150203	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	5640	60	2	1.08	119539160	21465	79.10	5580	5660	5460	7250	3910	5580	5569.03	1.04	0	-1045	5853	5716	5623	5486	5393	5670	5440	50	1670	500	4010	10	1	10000000	564	13.00	0.61	12	0.21	434.00	9282.00	7770	20220719	-27.41	5010	20221013	12.57	6770	-16.69	20230522	5010	12.57	20230427	7770	-27.41	20220719	5010	12.57	20221013	2.08	N	005670	500	50 억	103643	N	N	N	N
4	20230630	140203	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	5640	60	2	1.08	97582420	17565	64.73	5580	5640	5460	7250	3910	5580	5555.50	1.04	0	-620	5853	5716	5623	5486	5393	5670	5440	50	1670	500	4010	10	1	10000000	564	13.00	0.61	12	0.18	434.00	9282.00	7770	20220719	-27.41	5010	20221013	12.57	6770	-16.69	20230522	5010	12.57	20230427	7770	-27.41	20220719	5010	12.57	20221013	2.08	N	005670	500	50 억	103643	N	N	N	N
5	20230630	130203	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	5620	40	2	0.72	90429360	16294	60.05	5580	5620	5460	7250	3910	5580	5549.86	1.04	0	-854	5853	5716	5623	5486	5393	5670	5440	50	1670	500	4010	10	1	10000000	562	12.95	0.61	12	0.16	434.00	9282.00	7770	20220719	-27.67	5010	20221013	12.18	6770	-16.99	20230522	5010	12.18	20230427	7770	-27.67	20220719	5010	12.18	20221013	2.08	N	005670	500	50 억	103643	N	N	N	N
6	20230630	120202	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	5590	10	2	0.18	62319160	11246	41.44	5580	5610	5460	7250	3910	5580	5541.45	1.04	0	-2294	5853	5716	5623	5486	5393	5670	5440	50	1670	500	4010	10	1	10000000	559	12.88	0.60	12	0.11	434.00	9282.00	7770	20220719	-28.06	5010	20221013	11.58	6770	-17.43	20230522	5010	11.58	20230427	7770	-28.06	20220719	5010	11.58	20221013	2.08	N	005670	500	50 억	103643	N	N	N	N
7	20230630	110202	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	5550	-30	5	-0.54	45139860	8177	30.13	5580	5610	5460	7250	3910	5580	5520.34	1.04	0	-620	5853	5716	5623	5486	5393	5670	5440	50	1670	500	4010	10	1	10000000	555	12.79	0.60	12	0.08	434.00	9282.00	7770	20220719	-28.57	5010	20221013	10.78	6770	-18.02	20230522	5010	10.78	20230427	7770	-28.57	20220719	5010	10.78	20221013	2.08	N	005670	500	50 억	103643	N	N	N	N
8	20230630	100202	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	5510	-70	5	-1.25	41509840	7519	27.71	5580	5610	5460	7250	3910	5580	5520.66	1.04	0	-613	5853	5716	5623	5486	5393	5670	5440	50	1670	500	4010	10	1	10000000	551	12.70	0.59	12	0.08	434.00	9282.00	7770	20220719	-29.09	5010	20221013	9.98	6770	-18.61	20230522	5010	9.98	20230427	7770	-29.09	20220719	5010	9.98	20221013	2.08	N	005670	500	50 억	103643	N	N	N	N
9	20230630	090204	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	5530	-50	5	-0.90	2950270	529	1.95	5580	5580	5530	7250	3910	5580	5577.07	1.04	0	16	5853	5716	5623	5486	5393	5670	5440	50	1670	500	4010	10	1	10000000	553	12.74	0.60	12	0.01	434.00	9282.00	7770	20220719	-28.83	5010	20221013	10.38	6770	-18.32	20230522	5010	10.38	20230427	7770	-28.83	20220719	5010	10.38	20221013	2.08	N	005670	500	50 억	103643	N	N	N	N
10	20230629	160203	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	5580	-190	5	-3.29	151896130	27133	71.52	5760	5760	5530	7500	4040	5770	5598.21	1.11	0	-6946	5930	5850	5770	5690	5610	5890	5730	50	1730	500	4150	10	1	10000000	558	12.86	0.60	12	0.27	434.00	9282.00	7770	20220719	-28.19	5010	20221013	11.38	6770	-17.58	20230522	5010	11.38	20230427	7770	-28.19	20220719	5010	11.38	20221013	2.11	N	005670	500	50 억	110635	N	N	N	N
11	20230629	150201	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	5570	-200	5	-3.47	126086310	22504	59.31	5760	5760	5530	7500	4040	5770	5602.84	1.11	0	-6283	5930	5850	5770	5690	5610	5890	5730	50	1730	500	4150	10	1	10000000	557	12.83	0.60	12	0.23	434.00	9282.00	7770	20220719	-28.31	5010	20221013	11.18	6770	-17.73	20230522	5010	11.18	20230427	7770	-28.31	20220719	5010	11.18	20221013	2.11	N	005670	500	50 억	110635	N	N	N	N
12	20230629	140201	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	5540	-230	5	-3.99	111031990	19795	52.17	5760	5760	5530	7500	4040	5770	5609.09	1.11	0	-4283	5930	5850	5770	5690	5610	5890	5730	50	1730	500	4150	10	1	10000000	554	12.76	0.60	12	0.20	434.00	9282.00	7770	20220719	-28.70	5010	20221013	10.58	6770	-18.17	20230522	5010	10.58	20230427	7770	-28.70	20220719	5010	10.58	20221013	2.11	N	005670	500	50 억	110635	N	N	N	N
13	20230629	130201	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	5560	-210	5	-3.64	101651710	18106	47.72	5760	5760	5530	7500	4040	5770	5614.26	1.11	0	-3611	5930	5850	5770	5690	5610	5890	5730	50	1730	500	4150	10	1	10000000	556	12.81	0.60	12	0.18	434.00	9282.00	7770	20220719	-28.44	5010	20221013	10.98	6770	-17.87	20230522	5010	10.98	20230427	7770	-28.44	20220719	5010	10.98	20221013	2.11	N	005670	500	50 억	110635	N	N	N	N
14	20230629	120202	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	5560	-210	5	-3.64	91832850	16337	43.06	5760	5760	5530	7500	4040	5770	5621.16	1.11	0	-3758	5930	5850	5770	5690	5610	5890	5730	50	1730	500	4150	10	1	10000000	556	12.81	0.60	12	0.16	434.00	9282.00	7770	20220719	-28.44	5010	20221013	10.98	6770	-17.87	20230522	5010	10.98	20230427	7770	-28.44	20220719	5010	10.98	20221013	2.11	N	005670	500	50 억	110635	N	N	N	N
15	20230629	110202	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	5610	-160	5	-2.77	50868980	8973	23.65	5760	5760	5600	7500	4040	5770	5669.12	1.11	0	-1864	5930	5850	5770	5690	5610	5890	5730	50	1730	500	4150	10	1	10000000	561	12.93	0.60	12	0.09	434.00	9282.00	7770	20220719	-27.80	5010	20221013	11.98	6770	-17.13	20230522	5010	11.98	20230427	7770	-27.80	20220719	5010	11.98	20221013	2.11	N	005670	500	50 억	110635	N	N	N	N
16	20230629	100203	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	5660	-110	5	-1.91	24425620	4284	11.29	5760	5760	5660	7500	4040	5770	5701.59	1.11	0	-453	5930	5850	5770	5690	5610	5890	5730	50	1730	500	4150	10	1	10000000	566	13.04	0.61	12	0.04	434.00	9282.00	7770	20220719	-27.16	5010	20221013	12.97	6770	-16.40	20230522	5010	12.97	20230427	7770	-27.16	20220719	5010	12.97	20221013	2.11	N	005670	500	50 억	110635	N	N	N	N
17	20230629	090202	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	5720	-50	5	-0.87	2283200	398	1.05	5760	5760	5720	7500	4040	5770	5736.68	1.11	0	60	5930	5850	5770	5690	5610	5890	5730	50	1730	500	4150	10	1	10000000	572	13.18	0.62	12	0.00	434.00	9282.00	7770	20220719	-26.38	5010	20221013	14.17	6770	-15.51	20230522	5010	14.17	20230427	7770	-26.38	20220719	5010	14.17	20221013	2.11	N	005670	500	50 억	110635	N	N	N	N
18	20230628	160201	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	5770	0	3	0.00	212940360	37139	48.90	5720	5850	5690	7500	4040	5770	5733.59	1.12	0	-757	5996	5882	5696	5582	5396	5940	5640	50	1730	500	4150	10	1	10000000	577	13.29	0.62	12	0.37	434.00	9282.00	7770	20220719	-25.74	5010	20221013	15.17	6770	-14.77	20230522	5010	15.17	20230427	7770	-25.74	20220719	5010	15.17	20221013	2.12	N	005670	500	50 억	111618	N	N	N	N
19	20230628	150202	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	5720	-50	5	-0.87	198015310	34543	45.49	5720	5850	5690	7500	4040	5770	5732.43	1.12	0	-209	5996	5882	5696	5582	5396	5940	5640	50	1730	500	4150	10	1	10000000	572	13.18	0.62	12	0.35	434.00	9282.00	7770	20220719	-26.38	5010	20221013	14.17	6770	-15.51	20230522	5010	14.17	20230427	7770	-26.38	20220719	5010	14.17	20221013	2.12	N	005670	500	50 억	111618	N	N	N	N
20	20230628	140201	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	5760	-10	5	-0.17	175814310	30673	40.39	5720	5850	5690	7500	4040	5770	5731.89	1.12	0	-11	5996	5882	5696	5582	5396	5940	5640	50	1730	500	4150	10	1	10000000	576	13.27	0.62	12	0.31	434.00	9282.00	7770	20220719	-25.87	5010	20221013	14.97	6770	-14.92	20230522	5010	14.97	20230427	7770	-25.87	20220719	5010	14.97	20221013	2.12	N	005670	500	50 억	111618	N	N	N	N
21	20230628	130201	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	5730	-40	5	-0.69	160796740	28060	36.95	5720	5850	5690	7500	4040	5770	5730.46	1.12	0	897	5996	5882	5696	5582	5396	5940	5640	50	1730	500	4150	10	1	10000000	573	13.20	0.62	12	0.28	434.00	9282.00	7770	20220719	-26.25	5010	20221013	14.37	6770	-15.36	20230522	5010	14.37	20230427	7770	-26.25	20220719	5010	14.37	20221013	2.12	N	005670	500	50 억	111618	N	N	N	N
22	20230628	120149	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	5770	0	3	0.00	122153410	21309	28.06	5720	5850	5690	7500	4040	5770	5732.48	1.12	0	293	5996	5882	5696	5582	5396	5940	5640	50	1730	500	4150	10	1	10000000	577	13.29	0.62	12	0.21	434.00	9282.00	7770	20220719	-25.74	5010	20221013	15.17	6770	-14.77	20230522	5010	15.17	20230427	7770	-25.74	20220719	5010	15.17	20221013	2.12	N	005670	500	50 억	111618	N	N	N	N
23	20230628	110202	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	5750	-20	5	-0.35	99548660	17367	22.87	5720	5850	5690	7500	4040	5770	5732.06	1.12	0	1169	5996	5882	5696	5582	5396	5940	5640	50	1730	500	4150	10	1	10000000	575	13.25	0.62	12	0.17	434.00	9282.00	7770	20220719	-26.00	5010	20221013	14.77	6770	-15.07	20230522	5010	14.77	20230427	7770	-26.00	20220719	5010	14.77	20221013	2.12	N	005670	500	50 억	111618	N	N	N	N
24	20230628	100201	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	5780	10	2	0.17	72173640	12606	16.60	5720	5850	5690	7500	4040	5770	5725.34	1.12	0	2880	5996	5882	5696	5582	5396	5940	5640	50	1730	500	4150	10	1	10000000	578	13.32	0.62	12	0.13	434.00	9282.00	7770	20220719	-25.61	5010	20221013	15.37	6770	-14.62	20230522	5010	15.37	20230427	7770	-25.61	20220719	5010	15.37	20221013	2.12	N	005670	500	50 억	111618	N	N	N	N
25	20230628	090200	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	5740	-30	5	-0.52	16987760	2959	3.90	5720	5850	5700	7500	4040	5770	5741.05	1.12	0	249	5996	5882	5696	5582	5396	5940	5640	50	1730	500	4150	10	1	10000000	574	13.23	0.62	12	0.03	434.00	9282.00	7770	20220719	-26.13	5010	20221013	14.57	6770	-15.21	20230522	5010	14.57	20230427	7770	-26.13	20220719	5010	14.57	20221013	2.12	N	005670	500	50 억	111618	N	N	N	N
26	20230627	160202	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	5770	290	2	5.29	429165820	74979	203.55	5520	5810	5510	7120	3840	5480	5723.42	1.10	0	1881	5686	5582	5466	5362	5246	5525	5305	50	1640	500	3940	10	1	10000000	577	13.29	0.62	12	0.75	434.00	9282.00	7770	20220719	-25.74	5010	20221013	15.17	6770	-14.77	20230522	5010	15.17	20230427	7770	-25.74	20220719	5010	15.17	20221013	2.12	N	005670	500	50 억	109772	N	N	N	N
27	20230627	150202	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	5760	280	2	5.11	386390870	67560	183.41	5520	5810	5510	7120	3840	5480	5719.23	1.10	0	-467	5686	5582	5466	5362	5246	5525	5305	50	1640	500	3940	10	1	10000000	576	13.27	0.62	12	0.68	434.00	9282.00	7770	20220719	-25.87	5010	20221013	14.97	6770	-14.92	20230522	5010	14.97	20230427	7770	-25.87	20220719	5010	14.97	20221013	2.12	N	005670	500	50 억	109772	N	N	N	N
28	20230627	140203	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	5690	210	2	3.83	172840840	30633	83.16	5520	5760	5510	7120	3840	5480	5642.31	1.10	0	1212	5686	5582	5466	5362	5246	5525	5305	50	1640	500	3940	10	1	10000000	569	13.11	0.61	12	0.31	434.00	9282.00	7770	20220719	-26.77	5010	20221013	13.57	6770	-15.95	20230522	5010	13.57	20230427	7770	-26.77	20220719	5010	13.57	20221013	2.12	N	005670	500	50 억	109772	N	N	N	N
29	20230627	130204	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	5710	230	2	4.20	147785060	26245	71.25	5520	5760	5510	7120	3840	5480	5630.98	1.10	0	1005	5686	5582	5466	5362	5246	5525	5305	50	1640	500	3940	10	1	10000000	571	13.16	0.62	12	0.26	434.00	9282.00	7770	20220719	-26.51	5010	20221013	13.97	6770	-15.66	20230522	5010	13.97	20230427	7770	-26.51	20220719	5010	13.97	20221013	2.12	N	005670	500	50 억	109772	N	N	N	N
30	20230627	120204	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	5580	100	2	1.82	75483280	13544	36.77	5520	5610	5510	7120	3840	5480	5573.19	1.10	0	1026	5686	5582	5466	5362	5246	5525	5305	50	1640	500	3940	10	1	10000000	558	12.86	0.60	12	0.14	434.00	9282.00	7770	20220719	-28.19	5010	20221013	11.38	6770	-17.58	20230522	5010	11.38	20230427	7770	-28.19	20220719	5010	11.38	20221013	2.12	N	005670	500	50 억	109772	N	N	N	N
31	20230627	110203	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	5600	120	2	2.19	55369960	9943	26.99	5520	5610	5510	7120	3840	5480	5568.74	1.10	0	548	5686	5582	5466	5362	5246	5525	5305	50	1640	500	3940	10	1	10000000	560	12.90	0.60	12	0.10	434.00	9282.00	7770	20220719	-27.93	5010	20221013	11.78	6770	-17.28	20230522	5010	11.78	20230427	7770	-27.93	20220719	5010	11.78	20221013	2.12	N	005670	500	50 억	109772	N	N	N	N
32	20230627	100200	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	5610	130	2	2.37	40835090	7346	19.94	5520	5610	5510	7120	3840	5480	5558.82	1.10	0	1031	5686	5582	5466	5362	5246	5525	5305	50	1640	500	3940	10	1	10000000	561	12.93	0.60	12	0.07	434.00	9282.00	7770	20220719	-27.80	5010	20221013	11.98	6770	-17.13	20230522	5010	11.98	20230427	7770	-27.80	20220719	5010	11.98	20221013	2.12	N	005670	500	50 억	109772	N	N	N	N
33	20230627	090201	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	5520	40	2	0.73	6414240	1162	3.15	5520	5520	5520	7120	3840	5480	5520.00	1.10	0	-154	5686	5582	5466	5362	5246	5525	5305	50	1640	500	3940	10	1	10000000	552	12.72	0.59	12	0.01	434.00	9282.00	7770	20220719	-28.96	5010	20221013	10.18	6770	-18.46	20230522	5010	10.18	20230427	7770	-28.96	20220719	5010	10.18	20221013	2.12	N	005670	500	50 억	109772	N	N	N	N
34	20230626	160201	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	5480	-90	5	-1.62	200894650	36806	135.25	5540	5570	5350	7240	3900	5570	5458.06	1.09	0	-78	5750	5660	5600	5510	5450	5630	5480	50	1670	500	4010	10	1	10000000	548	12.63	0.59	12	0.37	434.00	9282.00	7770	20220719	-29.47	5010	20221013	9.38	6770	-19.05	20230522	5010	9.38	20230427	7770	-29.47	20220719	5010	9.38	20221013	2.13	N	005670	500	50 억	109245	N	N	N	N
35	20230626	150202	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	5470	-100	5	-1.80	193488550	35453	130.28	5540	5570	5350	7240	3900	5570	5457.61	1.09	0	-69	5750	5660	5600	5510	5450	5630	5480	50	1670	500	4010	10	1	10000000	547	12.60	0.59	12	0.35	434.00	9282.00	7770	20220719	-29.60	5010	20221013	9.18	6770	-19.20	20230522	5010	9.18	20230427	7770	-29.60	20220719	5010	9.18	20221013	2.13	N	005670	500	50 억	109245	N	N	N	N
36	20230626	140202	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	5490	-80	5	-1.44	189913510	34801	127.88	5540	5570	5350	7240	3900	5570	5457.13	1.09	0	-147	5750	5660	5600	5510	5450	5630	5480	50	1670	500	4010	10	1	10000000	549	12.65	0.59	12	0.35	434.00	9282.00	7770	20220719	-29.34	5010	20221013	9.58	6770	-18.91	20230522	5010	9.58	20230427	7770	-29.34	20220719	5010	9.58	20221013	2.13	N	005670	500	50 억	109245	N	N	N	N
37	20230626	130202	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	5490	-80	5	-1.44	177479800	32527	119.53	5540	5570	5350	7240	3900	5570	5456.38	1.09	0	-165	5750	5660	5600	5510	5450	5630	5480	50	1670	500	4010	10	1	10000000	549	12.65	0.59	12	0.33	434.00	9282.00	7770	20220719	-29.34	5010	20221013	9.58	6770	-18.91	20230522	5010	9.58	20230427	7770	-29.34	20220719	5010	9.58	20221013	2.13	N	005670	500	50 억	109245	N	N	N	N
38	20230626	120201	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	5470	-100	5	-1.80	166268280	30480	112.01	5540	5570	5350	7240	3900	5570	5455.00	1.09	0	254	5750	5660	5600	5510	5450	5630	5480	50	1670	500	4010	10	1	10000000	547	12.60	0.59	12	0.30	434.00	9282.00	7770	20220719	-29.60	5010	20221013	9.18	6770	-19.20	20230522	5010	9.18	20230427	7770	-29.60	20220719	5010	9.18	20221013	2.13	N	005670	500	50 억	109245	N	N	N	N
39	20230626	110201	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	5450	-120	5	-2.15	156431170	28675	105.37	5540	5570	5350	7240	3900	5570	5455.32	1.09	0	270	5750	5660	5600	5510	5450	5630	5480	50	1670	500	4010	10	1	10000000	545	12.56	0.59	12	0.29	434.00	9282.00	7770	20220719	-29.86	5010	20221013	8.78	6770	-19.50	20230522	5010	8.78	20230427	7770	-29.86	20220719	5010	8.78	20221013	2.13	N	005670	500	50 억	109245	N	N	N	N
40	20230626	100201	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	5450	-120	5	-2.15	122302610	22410	82.35	5540	5570	5350	7240	3900	5570	5457.50	1.09	0	-2091	5750	5660	5600	5510	5450	5630	5480	50	1670	500	4010	10	1	10000000	545	12.56	0.59	12	0.22	434.00	9282.00	7770	20220719	-29.86	5010	20221013	8.78	6770	-19.50	20230522	5010	8.78	20230427	7770	-29.86	20220719	5010	8.78	20221013	2.13	N	005670	500	50 억	109245	N	N	N	N
41	20230626	090201	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	5540	-30	5	-0.54	6387800	1153	4.24	5540	5570	5540	7240	3900	5570	5540.16	1.09	0	-493	5750	5660	5600	5510	5450	5630	5480	50	1670	500	4010	10	1	10000000	554	12.76	0.60	12	0.01	434.00	9282.00	7770	20220719	-28.70	5010	20221013	10.58	6770	-18.17	20230522	5010	10.58	20230427	7770	-28.70	20220719	5010	10.58	20221013	2.13	N	005670	500	50 억	109245	N	N	N	N
42	20230623	152838	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	5570	-150	5	-2.62	145466610	25969	123.74	5690	5690	5540	7430	4010	5720	5601.55	1.13	0	-3342	5806	5762	5696	5652	5586	5785	5675	50	1710	500	4110	10	1	10000000	557	12.83	0.60	12	0.26	434.00	9282.00	7770	20220719	-28.31	5010	20221013	11.18	6770	-17.73	20230522	5010	11.18	20230427	7770	-28.31	20220719	5010	11.18	20221013	2.15	N	005670	500	50 억	112861	N	N	N	N
43	20230623	140147	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	5570	-150	5	-2.62	115032720	20493	97.65	5690	5690	5560	7430	4010	5720	5613.27	1.13	0	-4093	5806	5762	5696	5652	5586	5785	5675	50	1710	500	4110	10	1	10000000	557	12.83	0.60	12	0.20	434.00	9282.00	7770	20220719	-28.31	5010	20221013	11.18	6770	-17.73	20230522	5010	11.18	20230427	7770	-28.31	20220719	5010	11.18	20221013	2.15	N	005670	500	50 억	112861	N	N	N	N
44	20230622	160717	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	5720	20	2	0.35	119258780	20978	74.41	5650	5740	5630	7410	3990	5700	5684.93	1.10	0	3120	5833	5766	5733	5666	5633	5750	5650	50	1710	500	4100	10	1	10000000	572	13.18	0.62	12	0.21	434.00	9282.00	7770	20220719	-26.38	5010	20221013	14.17	6770	-15.51	20230522	5010	14.17	20230427	7770	-26.38	20220719	5010	14.17	20221013	2.17	N	005670	500	50 억	109710	N	N	N	N
45	20230622	150612	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	5680	-20	5	-0.35	108840810	19147	67.91	5650	5740	5630	7410	3990	5700	5684.48	1.10	0	3537	5833	5766	5733	5666	5633	5750	5650	50	1710	500	4100	10	1	10000000	568	13.09	0.61	12	0.19	434.00	9282.00	7770	20220719	-26.90	5010	20221013	13.37	6770	-16.10	20230522	5010	13.37	20230427	7770	-26.90	20220719	5010	13.37	20221013	2.17	N	005670	500	50 억	109710	N	N	N	N
46	20230622	140449	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	5710	10	2	0.18	97306400	17117	60.71	5650	5740	5630	7410	3990	5700	5684.78	1.10	0	3481	5833	5766	5733	5666	5633	5750	5650	50	1710	500	4100	10	1	10000000	571	13.16	0.62	12	0.17	434.00	9282.00	7770	20220719	-26.51	5010	20221013	13.97	6770	-15.66	20230522	5010	13.97	20230427	7770	-26.51	20220719	5010	13.97	20221013	2.17	N	005670	500	50 억	109710	N	N	N	N
47	20230622	130152	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	5690	-10	5	-0.18	89897800	15817	56.10	5650	5740	5630	7410	3990	5700	5683.62	1.10	0	3529	5833	5766	5733	5666	5633	5750	5650	50	1710	500	4100	10	1	10000000	569	13.11	0.61	12	0.16	434.00	9282.00	7770	20220719	-26.77	5010	20221013	13.57	6770	-15.95	20230522	5010	13.57	20230427	7770	-26.77	20220719	5010	13.57	20221013	2.17	N	005670	500	50 억	109710	N	N	N	N
48	20230622	120116	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	5710	10	2	0.18	78249450	13774	48.86	5650	5740	5630	7410	3990	5700	5680.95	1.10	0	3591	5833	5766	5733	5666	5633	5750	5650	50	1710	500	4100	10	1	10000000	571	13.16	0.62	12	0.14	434.00	9282.00	7770	20220719	-26.51	5010	20221013	13.97	6770	-15.66	20230522	5010	13.97	20230427	7770	-26.51	20220719	5010	13.97	20221013	2.17	N	005670	500	50 억	109710	N	N	N	N
49	20230622	110319	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	5730	30	2	0.53	69698670	12273	43.53	5650	5740	5630	7410	3990	5700	5679.02	1.10	0	2942	5833	5766	5733	5666	5633	5750	5650	50	1710	500	4100	10	1	10000000	573	13.20	0.62	12	0.12	434.00	9282.00	7770	20220719	-26.25	5010	20221013	14.37	6770	-15.36	20230522	5010	14.37	20230427	7770	-26.25	20220719	5010	14.37	20221013	2.17	N	005670	500	50 억	109710	N	N	N	N
50	20230622	100108	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	5720	20	2	0.35	53981730	9525	33.78	5650	5740	5630	7410	3990	5700	5667.37	1.10	0	3261	5833	5766	5733	5666	5633	5750	5650	50	1710	500	4100	10	1	10000000	572	13.18	0.62	12	0.10	434.00	9282.00	7770	20220719	-26.38	5010	20221013	14.17	6770	-15.51	20230522	5010	14.17	20230427	7770	-26.38	20220719	5010	14.17	20221013	2.17	N	005670	500	50 억	109710	N	N	N	N
51	20230622	090933	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	5650	-50	5	-0.88	17367120	3075	10.91	5650	5670	5630	7410	3990	5700	5647.84	1.10	0	523	5833	5766	5733	5666	5633	5750	5650	50	1710	500	4100	10	1	10000000	565	13.02	0.61	12	0.03	434.00	9282.00	7770	20220719	-27.28	5010	20221013	12.77	6770	-16.54	20230522	5010	12.77	20230427	7770	-27.28	20220719	5010	12.77	20221013	2.17	N	005670	500	50 억	109710	N	N	N	N
52	20230621	160625	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	5700	-100	5	-1.72	161835230	28189	57.18	5800	5800	5700	7540	4060	5800	5741.08	1.15	0	-5744	5946	5872	5806	5732	5666	5840	5700	50	1740	500	4170	10	1	10000000	570	13.13	0.61	12	0.28	434.00	9282.00	7770	20220719	-26.64	5010	20221013	13.77	6770	-15.81	20230522	5010	13.77	20230427	7770	-26.64	20220719	5010	13.77	20221013	2.24	N	005670	500	50 억	115392	N	N	N	N
53	20230621	150152	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	5700	-100	5	-1.72	140638520	24474	49.65	5800	5800	5700	7540	4060	5800	5746.45	1.15	0	-5480	5946	5872	5806	5732	5666	5840	5700	50	1740	500	4170	10	1	10000000	570	13.13	0.61	12	0.24	434.00	9282.00	7770	20220719	-26.64	5010	20221013	13.77	6770	-15.81	20230522	5010	13.77	20230427	7770	-26.64	20220719	5010	13.77	20221013	2.24	N	005670	500	50 억	115392	N	N	N	N
54	20230621	140113	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	5750	-50	5	-0.86	111115770	19321	39.19	5800	5800	5700	7540	4060	5800	5751.04	1.15	0	-5076	5946	5872	5806	5732	5666	5840	5700	50	1740	500	4170	10	1	10000000	575	13.25	0.62	12	0.19	434.00	9282.00	7770	20220719	-26.00	5010	20221013	14.77	6770	-15.07	20230522	5010	14.77	20230427	7770	-26.00	20220719	5010	14.77	20221013	2.24	N	005670	500	50 억	115392	N	N	N	N
55	20230621	131030	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	5760	-40	5	-0.69	99479130	17305	35.10	5800	5800	5700	7540	4060	5800	5748.58	1.15	0	-3706	5946	5872	5806	5732	5666	5840	5700	50	1740	500	4170	10	1	10000000	576	13.27	0.62	12	0.17	434.00	9282.00	7770	20220719	-25.87	5010	20221013	14.97	6770	-14.92	20230522	5010	14.97	20230427	7770	-25.87	20220719	5010	14.97	20221013	2.24	N	005670	500	50 억	115392	N	N	N	N
56	20230621	120433	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	5770	-30	5	-0.52	91639610	15942	32.34	5800	5800	5700	7540	4060	5800	5748.31	1.15	0	-3669	5946	5872	5806	5732	5666	5840	5700	50	1740	500	4170	10	1	10000000	577	13.29	0.62	12	0.16	434.00	9282.00	7770	20220719	-25.74	5010	20221013	15.17	6770	-14.77	20230522	5010	15.17	20230427	7770	-25.74	20220719	5010	15.17	20221013	2.24	N	005670	500	50 억	115392	N	N	N	N
57	20230621	110101	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	5760	-40	5	-0.69	82367780	14336	29.08	5800	5800	5700	7540	4060	5800	5745.52	1.15	0	-3253	5946	5872	5806	5732	5666	5840	5700	50	1740	500	4170	10	1	10000000	576	13.27	0.62	12	0.14	434.00	9282.00	7770	20220719	-25.87	5010	20221013	14.97	6770	-14.92	20230522	5010	14.97	20230427	7770	-25.87	20220719	5010	14.97	20221013	2.24	N	005670	500	50 억	115392	N	N	N	N
58	20230621	100603	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	5710	-90	5	-1.55	58665000	10210	20.71	5800	5800	5710	7540	4060	5800	5745.84	1.15	0	-1062	5946	5872	5806	5732	5666	5840	5700	50	1740	500	4170	10	1	10000000	571	13.16	0.62	12	0.10	434.00	9282.00	7770	20220719	-26.51	5010	20221013	13.97	6770	-15.66	20230522	5010	13.97	20230427	7770	-26.51	20220719	5010	13.97	20221013	2.24	N	005670	500	50 억	115392	N	N	N	N
59	20230621	090929	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	5750	-50	5	-0.86	9863280	1711	3.47	5800	5800	5730	7540	4060	5800	5764.63	1.15	0	-882	5946	5872	5806	5732	5666	5840	5700	50	1740	500	4170	10	1	10000000	575	13.25	0.62	12	0.02	434.00	9282.00	7770	20220719	-26.00	5010	20221013	14.77	6770	-15.07	20230522	5010	14.77	20230427	7770	-26.00	20220719	5010	14.77	20221013	2.24	N	005670	500	50 억	115392	N	N	N	N
60	20230620	161002	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	5800	-40	5	-0.68	281526650	48358	67.94	5840	5880	5740	7590	4090	5840	5820.58	1.20	0	-5071	5946	5892	5816	5762	5686	5920	5790	50	1750	500	4200	10	1	10000000	580	13.36	0.62	12	0.48	434.00	9282.00	7770	20220719	-25.35	5010	20221013	15.77	6770	-14.33	20230522	5010	15.77	20230427	7770	-25.35	20220719	5010	15.77	20221013	2.29	N	005670	500	50 억	120412	N	N	N	N
61	20230620	150825	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	5760	-80	5	-1.37	274677640	47172	66.27	5840	5880	5740	7590	4090	5840	5821.77	1.20	0	-4989	5946	5892	5816	5762	5686	5920	5790	50	1750	500	4200	10	1	10000000	576	13.27	0.62	12	0.47	434.00	9282.00	7770	20220719	-25.87	5010	20221013	14.97	6770	-14.92	20230522	5010	14.97	20230427	7770	-25.87	20220719	5010	14.97	20221013	2.29	N	005670	500	50 억	120412	N	N	N	N
62	20230620	141029	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	5790	-50	5	-0.86	247856050	42516	59.73	5840	5880	5770	7590	4090	5840	5828.96	1.20	0	-6454	5946	5892	5816	5762	5686	5920	5790	50	1750	500	4200	10	1	10000000	579	13.34	0.62	12	0.43	434.00	9282.00	7770	20220719	-25.48	5010	20221013	15.57	6770	-14.48	20230522	5010	15.57	20230427	7770	-25.48	20220719	5010	15.57	20221013	2.29	N	005670	500	50 억	120412	N	N	N	N
63	20230620	130544	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	5800	-40	5	-0.68	211257590	36187	50.84	5840	5880	5790	7590	4090	5840	5837.76	1.20	0	-6001	5946	5892	5816	5762	5686	5920	5790	50	1750	500	4200	10	1	10000000	580	13.36	0.62	12	0.36	434.00	9282.00	7770	20220719	-25.35	5010	20221013	15.77	6770	-14.33	20230522	5010	15.77	20230427	7770	-25.35	20220719	5010	15.77	20221013	2.29	N	005670	500	50 억	120412	N	N	N	N
64	20230620	120925	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	5800	-40	5	-0.68	193397310	33111	46.52	5840	5880	5790	7590	4090	5840	5840.96	1.20	0	-5865	5946	5892	5816	5762	5686	5920	5790	50	1750	500	4200	10	1	10000000	580	13.36	0.62	12	0.33	434.00	9282.00	7770	20220719	-25.35	5010	20221013	15.77	6770	-14.33	20230522	5010	15.77	20230427	7770	-25.35	20220719	5010	15.77	20221013	2.29	N	005670	500	50 억	120412	N	N	N	N
65	20230620	110438	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	5810	-30	5	-0.51	155845490	26657	37.45	5840	5880	5810	7590	4090	5840	5847.10	1.20	0	-4441	5946	5892	5816	5762	5686	5920	5790	50	1750	500	4200	10	1	10000000	581	13.39	0.63	12	0.27	434.00	9282.00	7770	20220719	-25.23	5010	20221013	15.97	6770	-14.18	20230522	5010	15.97	20230427	7770	-25.23	20220719	5010	15.97	20221013	2.29	N	005670	500	50 억	120412	N	N	N	N
66	20230620	100632	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	5850	10	2	0.17	118756200	20300	28.52	5840	5880	5820	7590	4090	5840	5851.74	1.20	0	-3996	5946	5892	5816	5762	5686	5920	5790	50	1750	500	4200	10	1	10000000	585	13.48	0.63	12	0.20	434.00	9282.00	7770	20220719	-24.71	5010	20221013	16.77	6770	-13.59	20230522	5010	16.77	20230427	7770	-24.71	20220719	5010	16.77	20221013	2.29	N	005670	500	50 억	120412	N	N	N	N
67	20230620	090505	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	5820	-20	5	-0.34	26913140	4612	6.48	5840	5850	5820	7590	4090	5840	5827.72	1.20	0	-702	5946	5892	5816	5762	5686	5920	5790	50	1750	500	4200	10	1	10000000	582	13.41	0.63	12	0.05	434.00	9282.00	7770	20220719	-25.10	5010	20221013	16.17	6770	-14.03	20230522	5010	16.17	20230427	7770	-25.10	20220719	5010	16.17	20221013	2.29	N	005670	500	50 억	120412	N	N	N	N
68	20230619	160356	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	5840	100	2	1.74	412310150	70985	88.53	5770	5870	5740	7460	4020	5740	5808.39	1.15	0	5728	5873	5806	5753	5686	5633	5780	5660	50	1720	500	4130	10	1	10000000	584	13.46	0.63	12	0.71	434.00	9282.00	7770	20220719	-24.84	5010	20221013	16.57	6770	-13.74	20230522	5010	16.57	20230427	7770	-24.84	20220719	5010	16.57	20221013	2.31	N	005670	500	50 억	114749	N	N	N	N
69	20230619	150928	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	5820	80	2	1.39	388111300	66835	83.35	5770	5870	5740	7460	4020	5740	5807.01	1.15	0	5302	5873	5806	5753	5686	5633	5780	5660	50	1720	500	4130	10	1	10000000	582	13.41	0.63	12	0.67	434.00	9282.00	7770	20220719	-25.10	5010	20221013	16.17	6770	-14.03	20230522	5010	16.17	20230427	7770	-25.10	20220719	5010	16.17	20221013	2.31	N	005670	500	50 억	114749	N	N	N	N
70	20230619	140841	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	5780	40	2	0.70	353037480	60794	75.82	5770	5870	5740	7460	4020	5740	5807.11	1.15	0	5039	5873	5806	5753	5686	5633	5780	5660	50	1720	500	4130	10	1	10000000	578	13.32	0.62	12	0.61	434.00	9282.00	7770	20220719	-25.61	5010	20221013	15.37	6770	-14.62	20230522	5010	15.37	20230427	7770	-25.61	20220719	5010	15.37	20221013	2.31	N	005670	500	50 억	114749	N	N	N	N
71	20230619	130741	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	5820	80	2	1.39	323355050	55690	69.45	5770	5870	5740	7460	4020	5740	5806.34	1.15	0	6530	5873	5806	5753	5686	5633	5780	5660	50	1720	500	4130	10	1	10000000	582	13.41	0.63	12	0.56	434.00	9282.00	7770	20220719	-25.10	5010	20221013	16.17	6770	-14.03	20230522	5010	16.17	20230427	7770	-25.10	20220719	5010	16.17	20221013	2.31	N	005670	500	50 억	114749	N	N	N	N
72	20230619	120738	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	5800	60	2	1.05	282267910	48608	60.62	5770	5870	5740	7460	4020	5740	5807.03	1.15	0	5963	5873	5806	5753	5686	5633	5780	5660	50	1720	500	4130	10	1	10000000	580	13.36	0.62	12	0.49	434.00	9282.00	7770	20220719	-25.35	5010	20221013	15.77	6770	-14.33	20230522	5010	15.77	20230427	7770	-25.35	20220719	5010	15.77	20221013	2.31	N	005670	500	50 억	114749	N	N	N	N
73	20230619	111017	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	5790	50	2	0.87	264278610	45509	56.76	5770	5870	5740	7460	4020	5740	5807.17	1.15	0	5457	5873	5806	5753	5686	5633	5780	5660	50	1720	500	4130	10	1	10000000	579	13.34	0.62	12	0.46	434.00	9282.00	7770	20220719	-25.48	5010	20221013	15.57	6770	-14.48	20230522	5010	15.57	20230427	7770	-25.48	20220719	5010	15.57	20221013	2.31	N	005670	500	50 억	114749	N	N	N	N
74	20230619	100105	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	5820	80	2	1.39	188599890	32439	40.46	5770	5870	5740	7460	4020	5740	5813.99	1.15	0	4696	5873	5806	5753	5686	5633	5780	5660	50	1720	500	4130	10	1	10000000	582	13.41	0.63	12	0.32	434.00	9282.00	7770	20220719	-25.10	5010	20221013	16.17	6770	-14.03	20230522	5010	16.17	20230427	7770	-25.10	20220719	5010	16.17	20221013	2.31	N	005670	500	50 억	114749	N	N	N	N
75	20230619	090734	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	5770	30	2	0.52	21530120	3743	4.67	5770	5770	5740	7460	4020	5740	5752.10	1.15	0	624	5873	5806	5753	5686	5633	5780	5660	50	1720	500	4130	10	1	10000000	577	13.29	0.62	12	0.04	434.00	9282.00	7770	20220719	-25.74	5010	20221013	15.17	6770	-14.77	20230522	5010	15.17	20230427	7770	-25.74	20220719	5010	15.17	20221013	2.31	N	005670	500	50 억	114749	N	N	N	N
76	20230616	160751	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	5740	-10	5	-0.17	455114660	78961	215.79	5750	5820	5700	7470	4030	5750	5764.04	0.99	0	15659	5830	5790	5740	5700	5650	5810	5720	50	1720	500	4140	10	1	10000000	574	13.23	0.62	12	0.79	434.00	9282.00	7770	20220719	-26.13	5010	20221013	14.57	6770	-15.21	20230522	5010	14.57	20230427	7770	-26.13	20220719	5010	14.57	20221013	2.30	N	005670	500	50 억	99090	N	N	N	N
77	20230616	150111	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	5750	0	3	0.00	381713090	66149	180.78	5750	5820	5730	7470	4030	5750	5770.67	0.99	0	14703	5830	5790	5740	5700	5650	5810	5720	50	1720	500	4140	10	1	10000000	575	13.25	0.62	12	0.66	434.00	9282.00	7770	20220719	-26.00	5010	20221013	14.77	6770	-15.07	20230522	5010	14.77	20230427	7770	-26.00	20220719	5010	14.77	20221013	2.30	N	005670	500	50 억	99090	N	N	N	N
78	20230616	140711	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	5790	40	2	0.70	321113350	55613	151.99	5750	5820	5730	7470	4030	5750	5774.30	0.99	0	14383	5830	5790	5740	5700	5650	5810	5720	50	1720	500	4140	10	1	10000000	579	13.34	0.62	12	0.56	434.00	9282.00	7770	20220719	-25.48	5010	20221013	15.57	6770	-14.48	20230522	5010	15.57	20230427	7770	-25.48	20220719	5010	15.57	20221013	2.30	N	005670	500	50 억	99090	N	N	N	N
79	20230616	130932	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	5770	20	2	0.35	305769540	52955	144.72	5750	5820	5730	7470	4030	5750	5774.38	0.99	0	14457	5830	5790	5740	5700	5650	5810	5720	50	1720	500	4140	10	1	10000000	577	13.29	0.62	12	0.53	434.00	9282.00	7770	20220719	-25.74	5010	20221013	15.17	6770	-14.77	20230522	5010	15.17	20230427	7770	-25.74	20220719	5010	15.17	20221013	2.30	N	005670	500	50 억	99090	N	N	N	N
80	20230616	120207	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	5800	50	2	0.87	278055320	48159	131.61	5750	5820	5730	7470	4030	5750	5773.96	0.99	0	14200	5830	5790	5740	5700	5650	5810	5720	50	1720	500	4140	10	1	10000000	580	13.36	0.62	12	0.48	434.00	9282.00	7770	20220719	-25.35	5010	20221013	15.77	6770	-14.33	20230522	5010	15.77	20230427	7770	-25.35	20220719	5010	15.77	20221013	2.30	N	005670	500	50 억	99090	N	N	N	N
81	20230616	110159	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	5790	40	2	0.70	210719400	36544	99.87	5750	5800	5730	7470	4030	5750	5766.42	0.99	0	11491	5830	5790	5740	5700	5650	5810	5720	50	1720	500	4140	10	1	10000000	579	13.34	0.62	12	0.37	434.00	9282.00	7770	20220719	-25.48	5010	20221013	15.57	6770	-14.48	20230522	5010	15.57	20230427	7770	-25.48	20220719	5010	15.57	20221013	2.30	N	005670	500	50 억	99090	N	N	N	N
82	20230616	100932	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	5760	10	2	0.17	98141490	17066	46.64	5750	5780	5730	7470	4030	5750	5750.73	0.99	0	3303	5830	5790	5740	5700	5650	5810	5720	50	1720	500	4140	10	1	10000000	576	13.27	0.62	12	0.17	434.00	9282.00	7770	20220719	-25.87	5010	20221013	14.97	6770	-14.92	20230522	5010	14.97	20230427	7770	-25.87	20220719	5010	14.97	20221013	2.30	N	005670	500	50 억	99090	N	N	N	N
83	20230616	091016	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	5760	10	2	0.17	33319050	5799	15.85	5750	5760	5730	7470	4030	5750	5745.22	0.99	0	724	5830	5790	5740	5700	5650	5810	5720	50	1720	500	4140	10	1	10000000	576	13.27	0.62	12	0.06	434.00	9282.00	7770	20220719	-25.87	5010	20221013	14.97	6770	-14.92	20230522	5010	14.97	20230427	7770	-25.87	20220719	5010	14.97	20221013	2.30	N	005670	500	50 억	99090	N	N	N	N
84	20230615	150507	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	5740	-60	5	-1.03	183745430	32148	35.51	5740	5780	5690	7540	4060	5800	5715.57	1.00	0	-119	6080	5940	5790	5650	5500	5865	5575	50	1740	500	4170	10	1	10000000	574	13.23	0.62	12	0.32	434.00	9282.00	7770	20220719	-26.13	5010	20221013	14.57	6770	-15.21	20230522	5010	14.57	20230427	7770	-26.13	20220719	5010	14.57	20221013	2.25	N	005670	500	50 억	100268	N	N	N	N
85	20230615	140917	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	5730	-70	5	-1.21	170735850	29879	33.01	5740	5780	5690	7540	4060	5800	5714.19	1.00	0	101	6080	5940	5790	5650	5500	5865	5575	50	1740	500	4170	10	1	10000000	573	13.20	0.62	12	0.30	434.00	9282.00	7770	20220719	-26.25	5010	20221013	14.37	6770	-15.36	20230522	5010	14.37	20230427	7770	-26.25	20220719	5010	14.37	20221013	2.25	N	005670	500	50 억	100268	N	N	N	N
86	20230615	130447	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	5730	-70	5	-1.21	160437420	28080	31.02	5740	5780	5690	7540	4060	5800	5713.53	1.00	0	-139	6080	5940	5790	5650	5500	5865	5575	50	1740	500	4170	10	1	10000000	573	13.20	0.62	12	0.28	434.00	9282.00	7770	20220719	-26.25	5010	20221013	14.37	6770	-15.36	20230522	5010	14.37	20230427	7770	-26.25	20220719	5010	14.37	20221013	2.25	N	005670	500	50 억	100268	N	N	N	N
87	20230615	120113	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	5710	-90	5	-1.55	146963650	25722	28.41	5740	5780	5690	7540	4060	5800	5713.48	1.00	0	-827	6080	5940	5790	5650	5500	5865	5575	50	1740	500	4170	10	1	10000000	571	13.16	0.62	12	0.26	434.00	9282.00	7770	20220719	-26.51	5010	20221013	13.97	6770	-15.66	20230522	5010	13.97	20230427	7770	-26.51	20220719	5010	13.97	20221013	2.25	N	005670	500	50 억	100268	N	N	N	N
88	20230615	110624	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	5710	-90	5	-1.55	127282270	22272	24.60	5740	5780	5690	7540	4060	5800	5714.84	1.00	0	-853	6080	5940	5790	5650	5500	5865	5575	50	1740	500	4170	10	1	10000000	571	13.16	0.62	12	0.22	434.00	9282.00	7770	20220719	-26.51	5010	20221013	13.97	6770	-15.66	20230522	5010	13.97	20230427	7770	-26.51	20220719	5010	13.97	20221013	2.25	N	005670	500	50 억	100268	N	N	N	N
89	20230611	184541	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	5650	-80	5	-1.40	248727830	43479	105.26	5730	5790	5650	7440	4020	5730	5723.45	1.03	1863	1943	5816	5772	5726	5682	5636	5750	5660	50	1710	500	4120	10	1	10000000	565	13.02	0.61	12	0.43	434.00	9282.00	7770	20220719	-27.28	5010	20221013	12.77	6770	-16.54	20230522	5010	12.77	20230427	7770	-27.28	20220719	5010	12.77	20221013	2.22	N	005670	500	50 억	103492	N	N	N	N
90	20230611	184014	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	5650	-80	5	-1.40	248727830	43479	105.26	5730	5790	5650	7440	4020	5730	5723.45	1.03	1863	1943	5816	5772	5726	5682	5636	5750	5660	50	1710	500	4120	10	1	10000000	565	13.02	0.61	12	0.43	434.00	9282.00	7770	20220719	-27.28	5010	20221013	12.77	6770	-16.54	20230522	5010	12.77	20230427	7770	-27.28	20220719	5010	12.77	20221013	2.22	N	005670	500	50 억	103492	N	N	N	N

38 KiB Raw Blame History

38 KiB

Raw Blame History