KissMeData/005860/price/prices-20230601.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

39 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	160206	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6110	130	2	2.17	8124380080	1330360	132.79	6000	6220	5990	7770	4190	5980	6106.90	0.28	0	63899	6186	6082	6016	5912	5846	6050	5880	197	1790	500	3700	10	1	39403685	2408	-16.97	4.46	12	3.38	-360.00	1371.00	9330	20220629	-34.51	4010	20230413	52.37	7670	-20.34	20230612	4010	52.37	20230413	9030	-32.34	20220630	4010	52.37	20230413	2.89	N	005860	500	197 억	109935	N	N	4	N	N
3	20230630	150206	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6070	90	2	1.51	7540322770	1234481	123.22	6000	6220	5990	7770	4190	5980	6108.09	0.28	0	38147	6186	6082	6016	5912	5846	6050	5880	197	1790	500	3700	10	1	39403685	2392	-16.86	4.43	12	3.13	-360.00	1371.00	9330	20220629	-34.94	4010	20230413	51.37	7670	-20.86	20230612	4010	51.37	20230413	9030	-32.78	20220630	4010	51.37	20230413	2.89	N	005860	500	197 억	109935	N	N	4	N	N
4	20230630	140206	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6090	110	2	1.84	7000716920	1145665	114.35	6000	6220	5990	7770	4190	5980	6110.62	0.28	0	34780	6186	6082	6016	5912	5846	6050	5880	197	1790	500	3700	10	1	39403685	2400	-16.92	4.44	12	2.91	-360.00	1371.00	9330	20220629	-34.73	4010	20230413	51.87	7670	-20.60	20230612	4010	51.87	20230413	9030	-32.56	20220630	4010	51.87	20230413	2.89	N	005860	500	197 억	109935	N	N	4	N	N
5	20230630	130206	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6100	120	2	2.01	6673856370	1091957	108.99	6000	6220	5990	7770	4190	5980	6111.83	0.28	0	38920	6186	6082	6016	5912	5846	6050	5880	197	1790	500	3700	10	1	39403685	2404	-16.94	4.45	12	2.77	-360.00	1371.00	9330	20220629	-34.62	4010	20230413	52.12	7670	-20.47	20230612	4010	52.12	20230413	9030	-32.45	20220630	4010	52.12	20230413	2.89	N	005860	500	197 억	109935	N	N	4	N	N
6	20230630	120205	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6130	150	2	2.51	6286062390	1028495	102.66	6000	6220	5990	7770	4190	5980	6111.91	0.28	0	51446	6186	6082	6016	5912	5846	6050	5880	197	1790	500	3700	10	1	39403685	2415	-17.03	4.47	12	2.61	-360.00	1371.00	9330	20220629	-34.30	4010	20230413	52.87	7670	-20.08	20230612	4010	52.87	20230413	9030	-32.12	20220630	4010	52.87	20230413	2.89	N	005860	500	197 억	109935	N	N	4	N	N
7	20230630	110205	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6110	130	2	2.17	5355994280	876343	87.47	6000	6220	5990	7770	4190	5980	6111.76	0.28	0	13057	6186	6082	6016	5912	5846	6050	5880	197	1790	500	3700	10	1	39403685	2408	-16.97	4.46	12	2.22	-360.00	1371.00	9330	20220629	-34.51	4010	20230413	52.37	7670	-20.34	20230612	4010	52.37	20230413	9030	-32.34	20220630	4010	52.37	20230413	2.89	N	005860	500	197 억	109935	N	N	4	N	N
8	20230630	100205	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6110	130	2	2.17	4186802500	685155	68.39	6000	6220	5990	7770	4190	5980	6110.74	0.28	0	12612	6186	6082	6016	5912	5846	6050	5880	197	1790	500	3700	10	1	39403685	2408	-16.97	4.46	12	1.74	-360.00	1371.00	9330	20220629	-34.51	4010	20230413	52.37	7670	-20.34	20230612	4010	52.37	20230413	9030	-32.34	20220630	4010	52.37	20230413	2.89	N	005860	500	197 억	109935	N	N	4	N	N
9	20230630	090207	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6020	40	2	0.67	97039190	16137	1.61	6000	6040	5990	7770	4190	5980	6013.51	0.28	0	2047	6186	6082	6016	5912	5846	6050	5880	197	1790	500	3700	10	1	39403685	2372	-16.72	4.39	12	0.04	-360.00	1371.00	9330	20220629	-35.48	4010	20230413	50.12	7670	-21.51	20230612	4010	50.12	20230413	9030	-33.33	20220630	4010	50.12	20230413	2.89	N	005860	500	197 억	109935	N	N	4	N	N
10	20230629	160206	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5980	-190	5	-3.08	5881944190	976222	40.81	6110	6120	5950	8020	4320	6170	6024.96	0.53	0	-99169	6383	6276	6083	5976	5783	6330	6030	197	1850	500	3820	10	1	39403685	2356	-16.61	4.36	12	2.48	-360.00	1371.00	9460	20220628	-36.79	4010	20230413	49.13	7670	-22.03	20230612	4010	49.13	20230413	9330	-35.91	20220629	4010	49.13	20230413	2.92	N	005860	500	197 억	209102	N	N	4	N	N
11	20230629	150205	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5960	-210	5	-3.40	5459918300	905513	37.85	6110	6120	5950	8020	4320	6170	6029.35	0.53	0	-94819	6383	6276	6083	5976	5783	6330	6030	197	1850	500	3820	10	1	39403685	2348	-16.56	4.35	12	2.30	-360.00	1371.00	9460	20220628	-37.00	4010	20230413	48.63	7670	-22.29	20230612	4010	48.63	20230413	9330	-36.12	20220629	4010	48.63	20230413	2.92	N	005860	500	197 억	209102	N	N	0	N	N
12	20230629	140204	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6020	-150	5	-2.43	4639150560	768353	32.12	6110	6120	5970	8020	4320	6170	6037.46	0.53	0	-106094	6383	6276	6083	5976	5783	6330	6030	197	1850	500	3820	10	1	39403685	2372	-16.72	4.39	12	1.95	-360.00	1371.00	9460	20220628	-36.36	4010	20230413	50.12	7670	-21.51	20230612	4010	50.12	20230413	9330	-35.48	20220629	4010	50.12	20230413	2.92	N	005860	500	197 억	209102	N	N	0	N	N
13	20230629	130204	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6010	-160	5	-2.59	4394183610	727654	30.42	6110	6120	5970	8020	4320	6170	6038.50	0.53	0	-107874	6383	6276	6083	5976	5783	6330	6030	197	1850	500	3820	10	1	39403685	2368	-16.69	4.38	12	1.85	-360.00	1371.00	9460	20220628	-36.47	4010	20230413	49.88	7670	-21.64	20230612	4010	49.88	20230413	9330	-35.58	20220629	4010	49.88	20230413	2.92	N	005860	500	197 억	209102	N	N	0	N	N
14	20230629	120205	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6030	-140	5	-2.27	4080320160	675494	28.24	6110	6120	5970	8020	4320	6170	6040.14	0.53	0	-107874	6383	6276	6083	5976	5783	6330	6030	197	1850	500	3820	10	1	39403685	2376	-16.75	4.40	12	1.71	-360.00	1371.00	9460	20220628	-36.26	4010	20230413	50.37	7670	-21.38	20230612	4010	50.37	20230413	9330	-35.37	20220629	4010	50.37	20230413	2.92	N	005860	500	197 억	209102	N	N	0	N	N
15	20230629	110205	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6050	-120	5	-1.94	3604015180	596500	24.94	6110	6120	5970	8020	4320	6170	6041.53	0.53	0	-104414	6383	6276	6083	5976	5783	6330	6030	197	1850	500	3820	10	1	39403685	2384	-16.81	4.41	12	1.51	-360.00	1371.00	9460	20220628	-36.05	4010	20230413	50.87	7670	-21.12	20230612	4010	50.87	20230413	9330	-35.16	20220629	4010	50.87	20230413	2.92	N	005860	500	197 억	209102	N	N	0	N	N
16	20230629	100205	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6040	-130	5	-2.11	2119801390	351184	14.68	6110	6120	5970	8020	4320	6170	6035.44	0.53	0	-55826	6383	6276	6083	5976	5783	6330	6030	197	1850	500	3820	10	1	39403685	2380	-16.78	4.41	12	0.89	-360.00	1371.00	9460	20220628	-36.15	4010	20230413	50.62	7670	-21.25	20230612	4010	50.62	20230413	9330	-35.26	20220629	4010	50.62	20230413	2.92	N	005860	500	197 억	209102	N	N	0	N	N
17	20230629	090205	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6060	-110	5	-1.78	389309590	63911	2.67	6110	6120	6030	8020	4320	6170	6089.05	0.53	0	-16340	6383	6276	6083	5976	5783	6330	6030	197	1850	500	3820	10	1	39403685	2388	-16.83	4.42	12	0.16	-360.00	1371.00	9460	20220628	-35.94	4010	20230413	51.12	7670	-20.99	20230612	4010	51.12	20230413	9330	-35.05	20220629	4010	51.12	20230413	2.92	N	005860	500	197 억	209102	N	N	0	N	N
18	20230628	160204	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6170	230	2	3.87	13371173590	2201211	189.44	5890	6190	5890	7720	4160	5940	6074.15	0.87	0	-130252	6280	6110	6010	5840	5740	6060	5790	197	1780	500	3680	10	1	39403685	2431	-17.14	4.50	12	5.59	-360.00	1371.00	9460	20220628	-34.78	4010	20230413	53.87	7670	-19.56	20230612	4010	53.87	20230413	9460	-34.78	20220628	4010	53.87	20230413	3.20	N	005860	500	197 억	341458	N	N	45	N	N
19	20230628	150205	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6030	90	2	1.52	11656065400	1921615	165.38	5890	6190	5890	7720	4160	5940	6066.09	0.87	0	-200427	6280	6110	6010	5840	5740	6060	5790	197	1780	500	3680	10	1	39403685	2376	-16.75	4.40	12	4.88	-360.00	1371.00	9460	20220628	-36.26	4010	20230413	50.37	7670	-21.38	20230612	4010	50.37	20230413	9460	-36.26	20220628	4010	50.37	20230413	3.20	N	005860	500	197 억	341458	N	N	45	N	N
20	20230628	140204	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6040	100	2	1.68	10975092140	1808623	155.66	5890	6190	5890	7720	4160	5940	6068.56	0.87	0	-220656	6280	6110	6010	5840	5740	6060	5790	197	1780	500	3680	10	1	39403685	2380	-16.78	4.41	12	4.59	-360.00	1371.00	9460	20220628	-36.15	4010	20230413	50.62	7670	-21.25	20230612	4010	50.62	20230413	9460	-36.15	20220628	4010	50.62	20230413	3.20	N	005860	500	197 억	341458	N	N	45	N	N
21	20230628	130204	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6090	150	2	2.53	10201469580	1681010	144.67	5890	6190	5890	7720	4160	5940	6069.04	0.87	0	-217326	6280	6110	6010	5840	5740	6060	5790	197	1780	500	3680	10	1	39403685	2400	-16.92	4.44	12	4.27	-360.00	1371.00	9460	20220628	-35.62	4010	20230413	51.87	7670	-20.60	20230612	4010	51.87	20230413	9460	-35.62	20220628	4010	51.87	20230413	3.20	N	005860	500	197 억	341458	N	N	45	N	N
22	20230628	120152	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6090	150	2	2.53	9211162920	1518590	130.69	5890	6190	5890	7720	4160	5940	6066.02	0.87	0	-194018	6280	6110	6010	5840	5740	6060	5790	197	1780	500	3680	10	1	39403685	2400	-16.92	4.44	12	3.85	-360.00	1371.00	9460	20220628	-35.62	4010	20230413	51.87	7670	-20.60	20230612	4010	51.87	20230413	9460	-35.62	20220628	4010	51.87	20230413	3.20	N	005860	500	197 억	341458	N	N	45	N	N
23	20230628	110205	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6050	110	2	1.85	7313902150	1206812	103.86	5890	6190	5890	7720	4160	5940	6061.02	0.87	0	-204724	6280	6110	6010	5840	5740	6060	5790	197	1780	500	3680	10	1	39403685	2384	-16.81	4.41	12	3.06	-360.00	1371.00	9460	20220628	-36.05	4010	20230413	50.87	7670	-21.12	20230612	4010	50.87	20230413	9460	-36.05	20220628	4010	50.87	20230413	3.20	N	005860	500	197 억	341458	N	N	45	N	N
24	20230628	100204	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6120	180	2	3.03	6106547770	1007195	86.68	5890	6190	5890	7720	4160	5940	6063.54	0.87	0	-166105	6280	6110	6010	5840	5740	6060	5790	197	1780	500	3680	10	1	39403685	2412	-17.00	4.46	12	2.56	-360.00	1371.00	9460	20220628	-35.31	4010	20230413	52.62	7670	-20.21	20230612	4010	52.62	20230413	9460	-35.31	20220628	4010	52.62	20230413	3.20	N	005860	500	197 억	341458	N	N	45	N	N
25	20230628	090203	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5950	10	2	0.17	357049380	60262	5.19	5890	5980	5890	7720	4160	5940	5923.59	0.87	0	23366	6280	6110	6010	5840	5740	6060	5790	197	1780	500	3680	10	1	39403685	2345	-16.53	4.34	12	0.15	-360.00	1371.00	9460	20220628	-37.10	4010	20230413	48.38	7670	-22.43	20230612	4010	48.38	20230413	9460	-37.10	20220628	4010	48.38	20230413	3.20	N	005860	500	197 억	341458	N	N	45	N	N
26	20230627	160205	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5940	-220	5	-3.57	6729349670	1120243	95.30	6150	6180	5910	8000	4320	6160	6006.55	1.00	0	-50639	6486	6322	6186	6022	5886	6255	5955	197	1840	500	3810	10	1	39403685	2341	-16.50	4.33	12	2.84	-360.00	1371.00	9720	20220624	-38.89	4010	20230413	48.13	7670	-22.56	20230612	4010	48.13	20230413	9460	-37.21	20220628	4010	48.13	20230413	3.35	N	005860	500	197 억	392102	N	N	45	N	N
27	20230627	150205	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5940	-220	5	-3.57	6355824390	1057321	89.95	6150	6180	5910	8000	4320	6160	6010.65	1.00	0	-53960	6486	6322	6186	6022	5886	6255	5955	197	1840	500	3810	10	1	39403685	2341	-16.50	4.33	12	2.68	-360.00	1371.00	9720	20220624	-38.89	4010	20230413	48.13	7670	-22.56	20230612	4010	48.13	20230413	9460	-37.21	20220628	4010	48.13	20230413	3.35	N	005860	500	197 억	392102	N	N	0	N	N
28	20230627	140206	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5950	-210	5	-3.41	5807162810	964979	82.09	6150	6180	5910	8000	4320	6160	6017.29	1.00	0	-44533	6486	6322	6186	6022	5886	6255	5955	197	1840	500	3810	10	1	39403685	2345	-16.53	4.34	12	2.45	-360.00	1371.00	9720	20220624	-38.79	4010	20230413	48.38	7670	-22.43	20230612	4010	48.38	20230413	9460	-37.10	20220628	4010	48.38	20230413	3.35	N	005860	500	197 억	392102	N	N	0	N	N
29	20230627	130207	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5950	-210	5	-3.41	5508724300	914711	77.81	6150	6180	5910	8000	4320	6160	6021.72	1.00	0	-40984	6486	6322	6186	6022	5886	6255	5955	197	1840	500	3810	10	1	39403685	2345	-16.53	4.34	12	2.32	-360.00	1371.00	9720	20220624	-38.79	4010	20230413	48.38	7670	-22.43	20230612	4010	48.38	20230413	9460	-37.10	20220628	4010	48.38	20230413	3.35	N	005860	500	197 억	392102	N	N	0	N	N
30	20230627	120207	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5930	-230	5	-3.73	4934296190	817888	69.58	6150	6180	5910	8000	4320	6160	6032.31	1.00	0	-52032	6486	6322	6186	6022	5886	6255	5955	197	1840	500	3810	10	1	39403685	2337	-16.47	4.33	12	2.08	-360.00	1371.00	9720	20220624	-38.99	4010	20230413	47.88	7670	-22.69	20230612	4010	47.88	20230413	9460	-37.32	20220628	4010	47.88	20230413	3.35	N	005860	500	197 억	392102	N	N	0	N	N
31	20230627	110207	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5970	-190	5	-3.08	3784840310	624808	53.15	6150	6180	5950	8000	4320	6160	6056.91	1.00	0	-39547	6486	6322	6186	6022	5886	6255	5955	197	1840	500	3810	10	1	39403685	2352	-16.58	4.35	12	1.59	-360.00	1371.00	9720	20220624	-38.58	4010	20230413	48.88	7670	-22.16	20230612	4010	48.88	20230413	9460	-36.89	20220628	4010	48.88	20230413	3.35	N	005860	500	197 억	392102	N	N	0	N	N
32	20230627	100203	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6090	-70	5	-1.14	1951815700	319608	27.19	6150	6180	6060	8000	4320	6160	6106.19	1.00	0	35994	6486	6322	6186	6022	5886	6255	5955	197	1840	500	3810	10	1	39403685	2400	-16.92	4.44	12	0.81	-360.00	1371.00	9720	20220624	-37.35	4010	20230413	51.87	7670	-20.60	20230612	4010	51.87	20230413	9460	-35.62	20220628	4010	51.87	20230413	3.35	N	005860	500	197 억	392102	N	N	0	N	N
33	20230627	090204	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6110	-50	5	-0.81	263450260	42936	3.65	6150	6160	6090	8000	4320	6160	6133.24	1.00	0	-8615	6486	6322	6186	6022	5886	6255	5955	197	1840	500	3810	10	1	39403685	2408	-16.97	4.46	12	0.11	-360.00	1371.00	9720	20220624	-37.14	4010	20230413	52.37	7670	-20.34	20230612	4010	52.37	20230413	9460	-35.41	20220628	4010	52.37	20230413	3.35	N	005860	500	197 억	392102	N	N	0	N	N
34	20230626	160204	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6160	-170	5	-2.69	6968215880	1134404	74.54	6330	6350	6050	8220	4440	6330	6141.83	0.46	0	210296	6756	6542	6406	6192	6056	6475	6125	197	1890	500	3920	10	1	39403685	2427	-17.11	4.49	12	2.88	-360.00	1371.00	11000	20220623	-44.00	4010	20230413	53.62	7670	-19.69	20230612	4010	53.62	20230413	9460	-34.88	20220628	4010	53.62	20230413	3.17	N	005860	500	197 억	180149	N	N	0	N	N
35	20230626	150205	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6130	-200	5	-3.16	6118490830	996115	65.45	6330	6350	6050	8220	4440	6330	6141.67	0.46	0	164077	6756	6542	6406	6192	6056	6475	6125	197	1890	500	3920	10	1	39403685	2415	-17.03	4.47	12	2.53	-360.00	1371.00	11000	20220623	-44.27	4010	20230413	52.87	7670	-20.08	20230612	4010	52.87	20230413	9460	-35.20	20220628	4010	52.87	20230413	3.17	N	005860	500	197 억	180149	N	N	0	N	N
36	20230626	140205	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6130	-200	5	-3.16	5428709760	883660	58.06	6330	6350	6050	8220	4440	6330	6142.67	0.46	0	134502	6756	6542	6406	6192	6056	6475	6125	197	1890	500	3920	10	1	39403685	2415	-17.03	4.47	12	2.24	-360.00	1371.00	11000	20220623	-44.27	4010	20230413	52.87	7670	-20.08	20230612	4010	52.87	20230413	9460	-35.20	20220628	4010	52.87	20230413	3.17	N	005860	500	197 억	180149	N	N	0	N	N
37	20230626	130205	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6140	-190	5	-3.00	5123979110	834057	54.80	6330	6350	6050	8220	4440	6330	6142.63	0.46	0	128916	6756	6542	6406	6192	6056	6475	6125	197	1890	500	3920	10	1	39403685	2419	-17.06	4.48	12	2.12	-360.00	1371.00	11000	20220623	-44.18	4010	20230413	53.12	7670	-19.95	20230612	4010	53.12	20230413	9460	-35.10	20220628	4010	53.12	20230413	3.17	N	005860	500	197 억	180149	N	N	0	N	N
38	20230626	120204	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6170	-160	5	-2.53	4741609870	771846	50.72	6330	6350	6050	8220	4440	6330	6142.33	0.46	0	127784	6756	6542	6406	6192	6056	6475	6125	197	1890	500	3920	10	1	39403685	2431	-17.14	4.50	12	1.96	-360.00	1371.00	11000	20220623	-43.91	4010	20230413	53.87	7670	-19.56	20230612	4010	53.87	20230413	9460	-34.78	20220628	4010	53.87	20230413	3.17	N	005860	500	197 억	180149	N	N	0	N	N
39	20230626	110204	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6140	-190	5	-3.00	4273149260	695604	45.71	6330	6350	6050	8220	4440	6330	6142.10	0.46	0	115870	6756	6542	6406	6192	6056	6475	6125	197	1890	500	3920	10	1	39403685	2419	-17.06	4.48	12	1.77	-360.00	1371.00	11000	20220623	-44.18	4010	20230413	53.12	7670	-19.95	20230612	4010	53.12	20230413	9460	-35.10	20220628	4010	53.12	20230413	3.17	N	005860	500	197 억	180149	N	N	0	N	N
40	20230626	100204	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6130	-200	5	-3.16	2925648880	475385	31.24	6330	6350	6050	8220	4440	6330	6152.93	0.46	0	46701	6756	6542	6406	6192	6056	6475	6125	197	1890	500	3920	10	1	39403685	2415	-17.03	4.47	12	1.21	-360.00	1371.00	11000	20220623	-44.27	4010	20230413	52.87	7670	-20.08	20230612	4010	52.87	20230413	9460	-35.20	20220628	4010	52.87	20230413	3.17	N	005860	500	197 억	180149	N	N	0	N	N
41	20230626	090204	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6290	-40	5	-0.63	328826040	52042	3.42	6330	6350	6260	8220	4440	6330	6317.62	0.46	0	-6327	6756	6542	6406	6192	6056	6475	6125	197	1890	500	3920	10	1	39403685	2478	-17.47	4.59	12	0.13	-360.00	1371.00	11000	20220623	-42.82	4010	20230413	56.86	7670	-17.99	20230612	4010	56.86	20230413	9460	-33.51	20220628	4010	56.86	20230413	3.17	N	005860	500	197 억	180149	N	N	0	N	N
42	20230623	152841	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6330	-270	5	-4.09	9231563040	1448567	45.21	6620	6620	6270	8580	4620	6600	6372.40	0.44	0	4293	7040	6820	6710	6490	6380	6765	6435	197	1980	500	4090	10	1	39403685	2494	-17.58	4.62	12	3.68	-360.00	1371.00	11300	20220622	-43.98	4010	20230413	57.86	7670	-17.47	20230612	4010	57.86	20230413	11000	-42.45	20220623	4010	57.86	20230413	3.05	N	005860	500	197 억	173712	N	N	2	N	N
43	20230623	140149	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6320	-280	5	-4.24	8086744440	1268260	39.58	6620	6620	6270	8580	4620	6600	6375.70	0.44	0	-13370	7040	6820	6710	6490	6380	6765	6435	197	1980	500	4090	10	1	39403685	2490	-17.56	4.61	12	3.22	-360.00	1371.00	11300	20220622	-44.07	4010	20230413	57.61	7670	-17.60	20230612	4010	57.61	20230413	11000	-42.55	20220623	4010	57.61	20230413	3.05	N	005860	500	197 억	173712	N	N	2	N	N
44	20230622	160709	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6600	-80	5	-1.20	21420011250	3152334	157.23	6880	6930	6600	8680	4680	6680	6795.07	0.72	0	-110274	6880	6780	6620	6520	6360	6830	6570	197	2000	500	4140	10	1	39403685	2601	-18.33	4.81	12	8.00	-360.00	1371.00	11300	20220622	-41.59	4010	20230413	64.59	7670	-13.95	20230612	4010	64.59	20230413	11300	-41.59	20220622	4010	64.59	20230413	2.90	N	005860	500	197 억	283985	N	N	2	N	N
45	20230622	150550	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6620	-60	5	-0.90	20588615600	3026718	150.97	6880	6930	6620	8680	4680	6680	6802.31	0.72	0	-133427	6880	6780	6620	6520	6360	6830	6570	197	2000	500	4140	10	1	39403685	2609	-18.39	4.83	12	7.68	-360.00	1371.00	11300	20220622	-41.42	4010	20230413	65.09	7670	-13.69	20230612	4010	65.09	20230413	11300	-41.42	20220622	4010	65.09	20230413	2.90	N	005860	500	197 억	283985	N	N	0	N	N
46	20230622	140537	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6700	20	2	0.30	19577387530	2874740	143.39	6880	6930	6650	8680	4680	6680	6810.17	0.72	0	-149826	6880	6780	6620	6520	6360	6830	6570	197	2000	500	4140	10	1	39403685	2640	-18.61	4.89	12	7.30	-360.00	1371.00	11300	20220622	-40.71	4010	20230413	67.08	7670	-12.65	20230612	4010	67.08	20230413	11300	-40.71	20220622	4010	67.08	20230413	2.90	N	005860	500	197 억	283985	N	N	0	N	N
47	20230622	130513	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6710	30	2	0.45	18476667510	2709955	135.17	6880	6930	6690	8680	4680	6680	6818.10	0.72	0	-152222	6880	6780	6620	6520	6360	6830	6570	197	2000	500	4140	10	1	39403685	2644	-18.64	4.89	12	6.88	-360.00	1371.00	11300	20220622	-40.62	4010	20230413	67.33	7670	-12.52	20230612	4010	67.33	20230413	11300	-40.62	20220622	4010	67.33	20230413	2.90	N	005860	500	197 억	283985	N	N	0	N	N
48	20230622	120223	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6730	50	2	0.75	17864880340	2618938	130.63	6880	6930	6690	8680	4680	6680	6821.45	0.72	0	-154940	6880	6780	6620	6520	6360	6830	6570	197	2000	500	4140	10	1	39403685	2652	-18.69	4.91	12	6.65	-360.00	1371.00	11300	20220622	-40.44	4010	20230413	67.83	7670	-12.26	20230612	4010	67.83	20230413	11300	-40.44	20220622	4010	67.83	20230413	2.90	N	005860	500	197 억	283985	N	N	0	N	N
49	20230622	110821	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6740	60	2	0.90	17259407160	2528839	126.13	6880	6930	6690	8680	4680	6680	6825.06	0.72	0	-154940	6880	6780	6620	6520	6360	6830	6570	197	2000	500	4140	10	1	39403685	2656	-18.72	4.92	12	6.42	-360.00	1371.00	11300	20220622	-40.35	4010	20230413	68.08	7670	-12.13	20230612	4010	68.08	20230413	11300	-40.35	20220622	4010	68.08	20230413	2.90	N	005860	500	197 억	283985	N	N	0	N	N
50	20230622	100331	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6840	160	2	2.40	14525418910	2124177	105.95	6880	6930	6710	8680	4680	6680	6838.18	0.72	0	-148531	6880	6780	6620	6520	6360	6830	6570	197	2000	500	4140	10	1	39403685	2695	-19.00	4.99	12	5.39	-360.00	1371.00	11300	20220622	-39.47	4010	20230413	70.57	7670	-10.82	20230612	4010	70.57	20230413	11300	-39.47	20220622	4010	70.57	20230413	2.90	N	005860	500	197 억	283985	N	N	0	N	N
51	20230622	090117	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6880	200	2	2.99	2174704600	316527	15.79	6880	6900	6830	8680	4680	6680	6870.84	0.72	0	-34283	6880	6780	6620	6520	6360	6830	6570	197	2000	500	4140	10	1	39403685	2711	-19.11	5.02	12	0.80	-360.00	1371.00	11300	20220622	-39.12	4010	20230413	71.57	7670	-10.30	20230612	4010	71.57	20230413	11300	-39.12	20220622	4010	71.57	20230413	2.90	N	005860	500	197 억	283985	N	N	0	N	N
52	20230621	160904	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6680	60	2	0.91	12750194920	1931295	96.87	6620	6720	6460	8600	4640	6620	6601.04	0.49	0	95513	7033	6826	6693	6486	6353	6760	6420	197	1980	500	4100	10	1	39403685	2632	-18.56	4.87	12	4.90	-360.00	1371.00	11300	20220622	-40.88	4010	20230413	66.58	7670	-12.91	20230612	4010	66.58	20230413	11300	-40.88	20220622	4010	66.58	20230413	3.09	N	005860	500	197 억	195037	N	N	0	N	N
53	20230621	150635	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6650	30	2	0.45	11838914040	1794505	90.01	6620	6720	6460	8600	4640	6620	6597.24	0.49	0	105562	7033	6826	6693	6486	6353	6760	6420	197	1980	500	4100	10	1	39403685	2620	-18.47	4.85	12	4.55	-360.00	1371.00	11300	20220622	-41.15	4010	20230413	65.84	7670	-13.30	20230612	4010	65.84	20230413	11300	-41.15	20220622	4010	65.84	20230413	3.09	N	005860	500	197 억	195037	N	N	0	N	N
54	20230621	140623	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6610	-10	5	-0.15	9990351630	1516838	76.08	6620	6690	6460	8600	4640	6620	6586.17	0.49	0	35919	7033	6826	6693	6486	6353	6760	6420	197	1980	500	4100	10	1	39403685	2605	-18.36	4.82	12	3.85	-360.00	1371.00	11300	20220622	-41.50	4010	20230413	64.84	7670	-13.82	20230612	4010	64.84	20230413	11300	-41.50	20220622	4010	64.84	20230413	3.09	N	005860	500	197 억	195037	N	N	0	N	N
55	20230621	130231	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6680	60	2	0.91	8955566300	1360454	68.24	6620	6690	6460	8600	4640	6620	6582.62	0.49	0	62330	7033	6826	6693	6486	6353	6760	6420	197	1980	500	4100	10	1	39403685	2632	-18.56	4.87	12	3.45	-360.00	1371.00	11300	20220622	-40.88	4010	20230413	66.58	7670	-12.91	20230612	4010	66.58	20230413	11300	-40.88	20220622	4010	66.58	20230413	3.09	N	005860	500	197 억	195037	N	N	0	N	N
56	20230621	120553	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6650	30	2	0.45	7729169550	1176045	58.99	6620	6680	6460	8600	4640	6620	6571.93	0.49	0	-3657	7033	6826	6693	6486	6353	6760	6420	197	1980	500	4100	10	1	39403685	2620	-18.47	4.85	12	2.98	-360.00	1371.00	11300	20220622	-41.15	4010	20230413	65.84	7670	-13.30	20230612	4010	65.84	20230413	11300	-41.15	20220622	4010	65.84	20230413	3.09	N	005860	500	197 억	195037	N	N	0	N	N
57	20230621	110246	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6600	-20	5	-0.30	6186032560	943103	47.30	6620	6660	6460	8600	4640	6620	6558.85	0.49	0	-43453	7033	6826	6693	6486	6353	6760	6420	197	1980	500	4100	10	1	39403685	2601	-18.33	4.81	12	2.39	-360.00	1371.00	11300	20220622	-41.59	4010	20230413	64.59	7670	-13.95	20230612	4010	64.59	20230413	11300	-41.59	20220622	4010	64.59	20230413	3.09	N	005860	500	197 억	195037	N	N	0	N	N
58	20230621	100501	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6510	-110	5	-1.66	3321877880	507727	25.47	6620	6650	6460	8600	4640	6620	6541.74	0.49	0	-43548	7033	6826	6693	6486	6353	6760	6420	197	1980	500	4100	10	1	39403685	2565	-18.08	4.75	12	1.29	-360.00	1371.00	11300	20220622	-42.39	4010	20230413	62.34	7670	-15.12	20230612	4010	62.34	20230413	11300	-42.39	20220622	4010	62.34	20230413	3.09	N	005860	500	197 억	195037	N	N	0	N	N
59	20230621	090435	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6550	-70	5	-1.06	685879970	104035	5.22	6620	6650	6540	8600	4640	6620	6591.15	0.49	0	-44416	7033	6826	6693	6486	6353	6760	6420	197	1980	500	4100	10	1	39403685	2581	-18.19	4.78	12	0.26	-360.00	1371.00	11300	20220622	-42.04	4010	20230413	63.34	7670	-14.60	20230612	4010	63.34	20230413	11300	-42.04	20220622	4010	63.34	20230413	3.09	N	005860	500	197 억	195037	N	N	0	N	N
60	20230620	160702	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6620	-200	5	-2.93	13071678020	1955441	38.76	6810	6900	6560	8860	4780	6820	6684.73	0.49	0	-1288	7213	7016	6893	6696	6573	6955	6635	197	2040	500	4220	10	1	39403685	2609	-18.39	4.83	12	4.96	-360.00	1371.00	11300	20220622	-41.42	4010	20230413	65.09	7670	-13.69	20230612	4010	65.09	20230413	11300	-41.42	20220622	4010	65.09	20230413	3.17	N	005860	500	197 억	193983	N	N	0	N	N
61	20230620	150533	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6590	-230	5	-3.37	12432459910	1858693	36.84	6810	6900	6560	8860	4780	6820	6688.62	0.49	0	-7299	7213	7016	6893	6696	6573	6955	6635	197	2040	500	4220	10	1	39403685	2597	-18.31	4.81	12	4.72	-360.00	1371.00	11300	20220622	-41.68	4010	20230413	64.34	7670	-14.08	20230612	4010	64.34	20230413	11300	-41.68	20220622	4010	64.34	20230413	3.17	N	005860	500	197 억	193983	N	N	0	N	N
62	20230620	140715	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6590	-230	5	-3.37	11403541030	1702624	33.74	6810	6900	6560	8860	4780	6820	6697.43	0.49	0	-46220	7213	7016	6893	6696	6573	6955	6635	197	2040	500	4220	10	1	39403685	2597	-18.31	4.81	12	4.32	-360.00	1371.00	11300	20220622	-41.68	4010	20230413	64.34	7670	-14.08	20230612	4010	64.34	20230413	11300	-41.68	20220622	4010	64.34	20230413	3.17	N	005860	500	197 억	193983	N	N	0	N	N
63	20230620	130500	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6600	-220	5	-3.23	10347117290	1542178	30.56	6810	6900	6570	8860	4780	6820	6709.22	0.49	0	-42183	7213	7016	6893	6696	6573	6955	6635	197	2040	500	4220	10	1	39403685	2601	-18.33	4.81	12	3.91	-360.00	1371.00	11300	20220622	-41.59	4010	20230413	64.59	7670	-13.95	20230612	4010	64.59	20230413	11300	-41.59	20220622	4010	64.59	20230413	3.17	N	005860	500	197 억	193983	N	N	0	N	N
64	20230620	120833	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6630	-190	5	-2.79	9093917200	1352276	26.80	6810	6900	6610	8860	4780	6820	6724.70	0.49	0	7738	7213	7016	6893	6696	6573	6955	6635	197	2040	500	4220	10	1	39403685	2612	-18.42	4.84	12	3.43	-360.00	1371.00	11300	20220622	-41.33	4010	20230413	65.34	7670	-13.56	20230612	4010	65.34	20230413	11300	-41.33	20220622	4010	65.34	20230413	3.17	N	005860	500	197 억	193983	N	N	0	N	N
65	20230620	110911	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6710	-110	5	-1.61	7376558480	1094019	21.68	6810	6900	6650	8860	4780	6820	6742.43	0.49	0	54965	7213	7016	6893	6696	6573	6955	6635	197	2040	500	4220	10	1	39403685	2644	-18.64	4.89	12	2.78	-360.00	1371.00	11300	20220622	-40.62	4010	20230413	67.33	7670	-12.52	20230612	4010	67.33	20230413	11300	-40.62	20220622	4010	67.33	20230413	3.17	N	005860	500	197 억	193983	N	N	0	N	N
66	20230620	100643	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6670	-150	5	-2.20	5826225540	861935	17.08	6810	6900	6650	8860	4780	6820	6759.28	0.49	0	-287	7213	7016	6893	6696	6573	6955	6635	197	2040	500	4220	10	1	39403685	2628	-18.53	4.87	12	2.19	-360.00	1371.00	11300	20220622	-40.97	4010	20230413	66.33	7670	-13.04	20230612	4010	66.33	20230413	11300	-40.97	20220622	4010	66.33	20230413	3.17	N	005860	500	197 억	193983	N	N	0	N	N
67	20230620	090310	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6710	-110	5	-1.61	935000730	138990	2.75	6810	6820	6650	8860	4780	6820	6725.24	0.49	0	-9582	7213	7016	6893	6696	6573	6955	6635	197	2040	500	4220	10	1	39403685	2644	-18.64	4.89	12	0.35	-360.00	1371.00	11300	20220622	-40.62	4010	20230413	67.33	7670	-12.52	20230612	4010	67.33	20230413	11300	-40.62	20220622	4010	67.33	20230413	3.17	N	005860	500	197 억	193983	N	N	0	N	N
68	20230619	160102	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6820	140	2	2.10	34687345560	4995363	234.54	6970	7090	6770	8680	4680	6680	6944.01	0.91	0	-159577	6966	6822	6706	6562	6446	6765	6505	197	2000	500	4140	10	1	39403685	2687	-18.94	4.97	12	12.68	-360.00	1371.00	11300	20220622	-39.65	4010	20230413	70.07	7670	-11.08	20230612	4010	70.07	20230413	11300	-39.65	20220622	4010	70.07	20230413	3.43	N	005860	500	197 억	357002	N	N	0	N	N
69	20230619	150822	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6810	130	2	1.95	33711791020	4852434	227.83	6970	7090	6770	8680	4680	6680	6947.40	0.91	0	-212653	6966	6822	6706	6562	6446	6765	6505	197	2000	500	4140	10	1	39403685	2683	-18.92	4.97	12	12.31	-360.00	1371.00	11300	20220622	-39.73	4010	20230413	69.83	7670	-11.21	20230612	4010	69.83	20230413	11300	-39.73	20220622	4010	69.83	20230413	3.43	N	005860	500	197 억	357002	N	N	0	N	N
70	20230619	140343	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6810	130	2	1.95	32478389140	4671590	219.34	6970	7090	6770	8680	4680	6680	6952.32	0.91	0	-240114	6966	6822	6706	6562	6446	6765	6505	197	2000	500	4140	10	1	39403685	2683	-18.92	4.97	12	11.86	-360.00	1371.00	11300	20220622	-39.73	4010	20230413	69.83	7670	-11.21	20230612	4010	69.83	20230413	11300	-39.73	20220622	4010	69.83	20230413	3.43	N	005860	500	197 억	357002	N	N	0	N	N
71	20230619	130405	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6830	150	2	2.25	30885421520	4437522	208.35	6970	7090	6810	8680	4680	6680	6960.06	0.91	0	-240301	6966	6822	6706	6562	6446	6765	6505	197	2000	500	4140	10	1	39403685	2691	-18.97	4.98	12	11.26	-360.00	1371.00	11300	20220622	-39.56	4010	20230413	70.32	7670	-10.95	20230612	4010	70.32	20230413	11300	-39.56	20220622	4010	70.32	20230413	3.43	N	005860	500	197 억	357002	N	N	0	N	N
72	20230619	120920	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6840	160	2	2.40	29921604810	4296541	201.73	6970	7090	6810	8680	4680	6680	6964.11	0.91	0	-243668	6966	6822	6706	6562	6446	6765	6505	197	2000	500	4140	10	1	39403685	2695	-19.00	4.99	12	10.90	-360.00	1371.00	11300	20220622	-39.47	4010	20230413	70.57	7670	-10.82	20230612	4010	70.57	20230413	11300	-39.47	20220622	4010	70.57	20230413	3.43	N	005860	500	197 억	357002	N	N	0	N	N
73	20230619	110456	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6880	200	2	2.99	28331439990	4064819	190.85	6970	7090	6810	8680	4680	6680	6969.91	0.91	0	-228113	6966	6822	6706	6562	6446	6765	6505	197	2000	500	4140	10	1	39403685	2711	-19.11	5.02	12	10.32	-360.00	1371.00	11300	20220622	-39.12	4010	20230413	71.57	7670	-10.30	20230612	4010	71.57	20230413	11300	-39.12	20220622	4010	71.57	20230413	3.43	N	005860	500	197 억	357002	N	N	0	N	N
74	20230619	100505	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6880	200	2	2.99	25274299730	3618820	169.91	6970	7090	6850	8680	4680	6680	6984.13	0.91	0	-207513	6966	6822	6706	6562	6446	6765	6505	197	2000	500	4140	10	1	39403685	2711	-19.11	5.02	12	9.18	-360.00	1371.00	11300	20220622	-39.12	4010	20230413	71.57	7670	-10.30	20230612	4010	71.57	20230413	11300	-39.12	20220622	4010	71.57	20230413	3.43	N	005860	500	197 억	357002	N	N	0	N	N
75	20230619	090856	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	7020	340	2	5.09	14692237670	2092816	98.26	6970	7090	6940	8680	4680	6680	7020.32	0.91	0	-68406	6966	6822	6706	6562	6446	6765	6505	197	2000	500	4140	10	1	39403685	2766	-19.50	5.12	12	5.31	-360.00	1371.00	11300	20220622	-37.88	4010	20230413	75.06	7670	-8.47	20230612	4010	75.06	20230413	11300	-37.88	20220622	4010	75.06	20230413	3.43	N	005860	500	197 억	357002	N	N	0	N	N
76	20230616	161035	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6680	-50	5	-0.74	13240011180	1975107	65.78	6750	6850	6590	8740	4720	6730	6703.35	0.53	0	153542	7043	6886	6783	6626	6523	6835	6575	197	2010	500	4170	10	1	39403685	2632	-18.56	4.87	12	5.01	-360.00	1371.00	11300	20220622	-40.88	4010	20230413	66.58	7670	-12.91	20230612	4010	66.58	20230413	11300	-40.88	20220622	4010	66.58	20230413	3.77	N	005860	500	197 억	207272	N	N	0	N	N
77	20230616	150618	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6670	-60	5	-0.89	12030153500	1793829	59.75	6750	6850	6590	8740	4720	6730	6706.15	0.53	0	132486	7043	6886	6783	6626	6523	6835	6575	197	2010	500	4170	10	1	39403685	2628	-18.53	4.87	12	4.55	-360.00	1371.00	11300	20220622	-40.97	4010	20230413	66.33	7670	-13.04	20230612	4010	66.33	20230413	11300	-40.97	20220622	4010	66.33	20230413	3.77	N	005860	500	197 억	207272	N	N	0	N	N
78	20230616	141005	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6650	-80	5	-1.19	10857371260	1617627	53.88	6750	6850	6590	8740	4720	6730	6711.69	0.53	0	84647	7043	6886	6783	6626	6523	6835	6575	197	2010	500	4170	10	1	39403685	2620	-18.47	4.85	12	4.11	-360.00	1371.00	11300	20220622	-41.15	4010	20230413	65.84	7670	-13.30	20230612	4010	65.84	20230413	11300	-41.15	20220622	4010	65.84	20230413	3.77	N	005860	500	197 억	207272	N	N	0	N	N
79	20230616	130125	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6720	-10	5	-0.15	9839591770	1465110	48.80	6750	6850	6590	8740	4720	6730	6715.75	0.53	0	92106	7043	6886	6783	6626	6523	6835	6575	197	2010	500	4170	10	1	39403685	2648	-18.67	4.90	12	3.72	-360.00	1371.00	11300	20220622	-40.53	4010	20230413	67.58	7670	-12.39	20230612	4010	67.58	20230413	11300	-40.53	20220622	4010	67.58	20230413	3.77	N	005860	500	197 억	207272	N	N	0	N	N
80	20230616	120510	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6730	0	3	0.00	9149928940	1362287	45.37	6750	6850	6590	8740	4720	6730	6716.40	0.53	0	81003	7043	6886	6783	6626	6523	6835	6575	197	2010	500	4170	10	1	39403685	2652	-18.69	4.91	12	3.46	-360.00	1371.00	11300	20220622	-40.44	4010	20230413	67.83	7670	-12.26	20230612	4010	67.83	20230413	11300	-40.44	20220622	4010	67.83	20230413	3.77	N	005860	500	197 억	207272	N	N	0	N	N
81	20230616	110755	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6730	0	3	0.00	8540043350	1271508	42.35	6750	6850	6590	8740	4720	6730	6716.26	0.53	0	75095	7043	6886	6783	6626	6523	6835	6575	197	2010	500	4170	10	1	39403685	2652	-18.69	4.91	12	3.23	-360.00	1371.00	11300	20220622	-40.44	4010	20230413	67.83	7670	-12.26	20230612	4010	67.83	20230413	11300	-40.44	20220622	4010	67.83	20230413	3.77	N	005860	500	197 억	207272	N	N	0	N	N
82	20230616	100437	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6660	-70	5	-1.04	5147047950	763533	25.43	6750	6850	6640	8740	4720	6730	6741.39	0.53	0	-30309	7043	6886	6783	6626	6523	6835	6575	197	2010	500	4170	10	1	39403685	2624	-18.50	4.86	12	1.94	-360.00	1371.00	11300	20220622	-41.06	4010	20230413	66.08	7670	-13.17	20230612	4010	66.08	20230413	11300	-41.06	20220622	4010	66.08	20230413	3.77	N	005860	500	197 억	207272	N	N	0	N	N
83	20230616	090144	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6710	-20	5	-0.30	566861270	84131	2.80	6750	6760	6700	8740	4720	6730	6740.24	0.53	0	-23691	7043	6886	6783	6626	6523	6835	6575	197	2010	500	4170	10	1	39403685	2644	-18.64	4.89	12	0.21	-360.00	1371.00	11300	20220622	-40.62	4010	20230413	67.33	7670	-12.52	20230612	4010	67.33	20230413	11300	-40.62	20220622	4010	67.33	20230413	3.77	N	005860	500	197 억	207272	N	N	0	N	N
84	20230615	150853	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6730	-280	5	-3.99	19057320210	2802995	43.21	6880	6940	6680	9110	4910	7010	6798.24	0.67	0	-66741	7303	7156	6973	6826	6643	7065	6735	197	2100	500	4340	10	1	39403685	2652	-18.69	4.91	12	7.11	-360.00	1371.00	11300	20220622	-40.44	4010	20230413	67.83	7670	-12.26	20230612	4010	67.83	20230413	11300	-40.44	20220622	4010	67.83	20230413	4.14	N	005860	500	197 억	264924	N	N	0	N	N
85	20230615	140348	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6770	-240	5	-3.42	17557587290	2580901	39.79	6880	6940	6680	9110	4910	7010	6802.17	0.67	0	-101163	7303	7156	6973	6826	6643	7065	6735	197	2100	500	4340	10	1	39403685	2668	-18.81	4.94	12	6.55	-360.00	1371.00	11300	20220622	-40.09	4010	20230413	68.83	7670	-11.73	20230612	4010	68.83	20230413	11300	-40.09	20220622	4010	68.83	20230413	4.14	N	005860	500	197 억	264924	N	N	0	N	N
86	20230615	131010	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6790	-220	5	-3.14	16331343340	2399511	36.99	6880	6940	6680	9110	4910	7010	6805.35	0.67	0	-86102	7303	7156	6973	6826	6643	7065	6735	197	2100	500	4340	10	1	39403685	2676	-18.86	4.95	12	6.09	-360.00	1371.00	11300	20220622	-39.91	4010	20230413	69.33	7670	-11.47	20230612	4010	69.33	20230413	11300	-39.91	20220622	4010	69.33	20230413	4.14	N	005860	500	197 억	264924	N	N	0	N	N
87	20230615	120751	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6780	-230	5	-3.28	15349815920	2254812	34.76	6880	6940	6680	9110	4910	7010	6806.78	0.67	0	-86674	7303	7156	6973	6826	6643	7065	6735	197	2100	500	4340	10	1	39403685	2672	-18.83	4.95	12	5.72	-360.00	1371.00	11300	20220622	-40.00	4010	20230413	69.08	7670	-11.60	20230612	4010	69.08	20230413	11300	-40.00	20220622	4010	69.08	20230413	4.14	N	005860	500	197 억	264924	N	N	0	N	N
88	20230615	110245	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6870	-140	5	-2.00	13384243680	1965803	30.30	6880	6940	6680	9110	4910	7010	6807.62	0.67	0	-70073	7303	7156	6973	6826	6643	7065	6735	197	2100	500	4340	10	1	39403685	2707	-19.08	5.01	12	4.99	-360.00	1371.00	11300	20220622	-39.20	4010	20230413	71.32	7670	-10.43	20230612	4010	71.32	20230413	11300	-39.20	20220622	4010	71.32	20230413	4.14	N	005860	500	197 억	264924	N	N	0	N	N
89	20230611	184922	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	7070	570	2	8.77	215544421070	30408809	207.72	6600	7420	6570	8450	4550	6500	7088.70	1.51	371149	368029	7380	6940	6680	6240	5980	6810	6110	197	1950	500	4030	10	1	39403685	2786	-19.64	5.16	12	77.17	-360.00	1371.00	11300	20220622	-37.43	4010	20230413	76.31	7520	-5.98	20230509	4010	76.31	20230413	11300	-37.43	20220622	4010	76.31	20230413	6.32	N	005860	500	197 억	595353	N	N	2	N	N

39 KiB Raw Blame History

39 KiB

Raw Blame History