KissMeData/353810/price/prices-20230601.csv at e881402978d7c19015ff20df984cab52ee59f6e6

Files

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

37 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230630	161058	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	3860	80	2	2.12	247191290	64659	47.81	3830	3860	3755	4910	2650	3780	3822.94	1.65	0	15816	3960	3870	3820	3730	3680	3845	3705	34	1130	100	2340	5	1	34191720	1320	14.46	2.63	12	0.19	267.00	1466.00	5140	20220822	-24.90	3580	20230410	7.82	4840	-20.25	20230504	3580	7.82	20230410	5140	-24.90	20220822	3580	7.82	20230410	2.98	N	353810	100	34 억	565570	N	N	0	N	N
3	20230630	151100	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	3850	70	2	1.85	240826100	63009	46.59	3830	3855	3755	4910	2650	3780	3822.09	1.65	0	14648	3960	3870	3820	3730	3680	3845	3705	34	1130	100	2340	5	1	34191720	1316	14.42	2.63	12	0.18	267.00	1466.00	5140	20220822	-25.10	3580	20230410	7.54	4840	-20.45	20230504	3580	7.54	20230410	5140	-25.10	20220822	3580	7.54	20230410	2.98	N	353810	100	34 억	565570	N	N	0	N	N
4	20230630	141059	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	3840	60	2	1.59	199049970	52138	38.55	3830	3855	3755	4910	2650	3780	3817.75	1.65	0	13659	3960	3870	3820	3730	3680	3845	3705	34	1130	100	2340	5	1	34191720	1313	14.38	2.62	12	0.15	267.00	1466.00	5140	20220822	-25.29	3580	20230410	7.26	4840	-20.66	20230504	3580	7.26	20230410	5140	-25.29	20220822	3580	7.26	20230410	2.98	N	353810	100	34 억	565570	N	N	0	N	N
5	20230630	131057	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	3840	60	2	1.59	187929860	49238	36.41	3830	3855	3755	4910	2650	3780	3816.76	1.65	0	13961	3960	3870	3820	3730	3680	3845	3705	34	1130	100	2340	5	1	34191720	1313	14.38	2.62	12	0.14	267.00	1466.00	5140	20220822	-25.29	3580	20230410	7.26	4840	-20.66	20230504	3580	7.26	20230410	5140	-25.29	20220822	3580	7.26	20230410	2.98	N	353810	100	34 억	565570	N	N	0	N	N
6	20230630	121054	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	3840	60	2	1.59	180048860	47186	34.89	3830	3855	3755	4910	2650	3780	3815.73	1.65	0	14021	3960	3870	3820	3730	3680	3845	3705	34	1130	100	2340	5	1	34191720	1313	14.38	2.62	12	0.14	267.00	1466.00	5140	20220822	-25.29	3580	20230410	7.26	4840	-20.66	20230504	3580	7.26	20230410	5140	-25.29	20220822	3580	7.26	20230410	2.98	N	353810	100	34 억	565570	N	N	0	N	N
7	20230630	111048	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	3815	35	2	0.93	149797730	39316	29.07	3830	3850	3755	4910	2650	3780	3810.10	1.65	0	10625	3960	3870	3820	3730	3680	3845	3705	34	1130	100	2340	5	1	34191720	1304	14.29	2.60	12	0.11	267.00	1466.00	5140	20220822	-25.78	3580	20230410	6.56	4840	-21.18	20230504	3580	6.56	20230410	5140	-25.78	20220822	3580	6.56	20230410	2.98	N	353810	100	34 억	565570	N	N	0	N	N
8	20230630	101058	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	3815	35	2	0.93	96733400	25478	18.84	3830	3830	3755	4910	2650	3780	3796.74	1.65	0	9762	3960	3870	3820	3730	3680	3845	3705	34	1130	100	2340	5	1	34191720	1304	14.29	2.60	12	0.07	267.00	1466.00	5140	20220822	-25.78	3580	20230410	6.56	4840	-21.18	20230504	3580	6.56	20230410	5140	-25.78	20220822	3580	6.56	20230410	2.98	N	353810	100	34 억	565570	N	N	0	N	N
9	20230630	091058	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	3785	5	2	0.13	17360265	4563	3.37	3830	3830	3780	4910	2650	3780	3804.57	1.65	0	-2503	3960	3870	3820	3730	3680	3845	3705	34	1130	100	2340	5	1	34191720	1294	14.18	2.58	12	0.01	267.00	1466.00	5140	20220822	-26.36	3580	20230410	5.73	4840	-21.80	20230504	3580	5.73	20230410	5140	-26.36	20220822	3580	5.73	20230410	2.98	N	353810	100	34 억	565570	N	N	0	N	N
10	20230629	161051	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	3780	-90	5	-2.33	511473785	134248	237.89	3870	3910	3770	5030	2710	3870	3809.92	1.67	0	-5757	3976	3922	3881	3827	3786	3902	3807	34	1160	100	2390	5	1	34191720	1292	14.16	2.58	12	0.39	267.00	1466.00	5140	20220822	-26.46	3580	20230410	5.59	4840	-21.90	20230504	3580	5.59	20230410	5140	-26.46	20220822	3580	5.59	20230410	3.07	N	353810	100	34 억	571567	N	N	0	N	N
11	20230629	151051	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	3785	-85	5	-2.20	489902805	128545	227.78	3870	3910	3770	5030	2710	3870	3811.14	1.67	0	-7114	3976	3922	3881	3827	3786	3902	3807	34	1160	100	2390	5	1	34191720	1294	14.18	2.58	12	0.38	267.00	1466.00	5140	20220822	-26.36	3580	20230410	5.73	4840	-21.80	20230504	3580	5.73	20230410	5140	-26.36	20220822	3580	5.73	20230410	3.07	N	353810	100	34 억	571567	N	N	0	N	N
12	20230629	141050	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	3795	-75	5	-1.94	455159690	119361	211.51	3870	3910	3770	5030	2710	3870	3813.30	1.67	0	-6974	3976	3922	3881	3827	3786	3902	3807	34	1160	100	2390	5	1	34191720	1298	14.21	2.59	12	0.35	267.00	1466.00	5140	20220822	-26.17	3580	20230410	6.01	4840	-21.59	20230504	3580	6.01	20230410	5140	-26.17	20220822	3580	6.01	20230410	3.07	N	353810	100	34 억	571567	N	N	0	N	N
13	20230629	131047	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	3790	-80	5	-2.07	400276735	104858	185.81	3870	3910	3770	5030	2710	3870	3817.32	1.67	0	-11295	3976	3922	3881	3827	3786	3902	3807	34	1160	100	2390	5	1	34191720	1296	14.19	2.59	12	0.31	267.00	1466.00	5140	20220822	-26.26	3580	20230410	5.87	4840	-21.69	20230504	3580	5.87	20230410	5140	-26.26	20220822	3580	5.87	20230410	3.07	N	353810	100	34 억	571567	N	N	0	N	N
14	20230629	121053	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	3800	-70	5	-1.81	278691370	72756	128.92	3870	3910	3780	5030	2710	3870	3830.49	1.67	0	-10360	3976	3922	3881	3827	3786	3902	3807	34	1160	100	2390	5	1	34191720	1299	14.23	2.59	12	0.21	267.00	1466.00	5140	20220822	-26.07	3580	20230410	6.15	4840	-21.49	20230504	3580	6.15	20230410	5140	-26.07	20220822	3580	6.15	20230410	3.07	N	353810	100	34 억	571567	N	N	0	N	N
15	20230629	111053	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	3790	-80	5	-2.07	227065115	59153	104.82	3870	3910	3790	5030	2710	3870	3838.61	1.67	0	-12433	3976	3922	3881	3827	3786	3902	3807	34	1160	100	2390	5	1	34191720	1296	14.19	2.59	12	0.17	267.00	1466.00	5140	20220822	-26.26	3580	20230410	5.87	4840	-21.69	20230504	3580	5.87	20230410	5140	-26.26	20220822	3580	5.87	20230410	3.07	N	353810	100	34 억	571567	N	N	0	N	N
16	20230629	101056	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	3865	-5	5	-0.13	75172860	19443	34.45	3870	3910	3850	5030	2710	3870	3866.32	1.67	0	-2671	3976	3922	3881	3827	3786	3902	3807	34	1160	100	2390	5	1	34191720	1322	14.48	2.64	12	0.06	267.00	1466.00	5140	20220822	-24.81	3580	20230410	7.96	4840	-20.14	20230504	3580	7.96	20230410	5140	-24.81	20220822	3580	7.96	20230410	3.07	N	353810	100	34 억	571567	N	N	0	N	N
17	20230629	090948	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	3855	-15	5	-0.39	11094525	2870	5.09	3870	3890	3855	5030	2710	3870	3865.69	1.67	0	200	3976	3922	3881	3827	3786	3902	3807	34	1160	100	2390	5	1	34191720	1318	14.44	2.63	12	0.01	267.00	1466.00	5140	20220822	-25.00	3580	20230410	7.68	4840	-20.35	20230504	3580	7.68	20230410	5140	-25.00	20220822	3580	7.68	20230410	3.07	N	353810	100	34 억	571567	N	N	0	N	N
18	20230628	161037	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	3870	-5	5	-0.13	213768335	55069	59.06	3875	3935	3840	5030	2715	3875	3881.83	1.66	0	5634	3955	3915	3880	3840	3805	3935	3860	34	1157	100	2400	5	1	34191720	1323	14.49	2.64	12	0.16	267.00	1466.00	5140	20220822	-24.71	3580	20230410	8.10	4840	-20.04	20230504	3580	8.10	20230410	5140	-24.71	20220822	3580	8.10	20230410	3.08	N	353810	100	34 억	566183	N	N	0	N	N
19	20230628	151046	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	3875	0	3	0.00	198423925	51103	54.81	3875	3935	3840	5030	2715	3875	3882.82	1.66	0	4454	3955	3915	3880	3840	3805	3935	3860	34	1157	100	2400	5	1	34191720	1325	14.51	2.64	12	0.15	267.00	1466.00	5140	20220822	-24.61	3580	20230410	8.24	4840	-19.94	20230504	3580	8.24	20230410	5140	-24.61	20220822	3580	8.24	20230410	3.08	N	353810	100	34 억	566183	N	N	0	N	N
20	20230628	141044	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	3890	15	2	0.39	170971445	44021	47.21	3875	3935	3840	5030	2715	3875	3883.86	1.66	0	3353	3955	3915	3880	3840	3805	3935	3860	34	1157	100	2400	5	1	34191720	1330	14.57	2.65	12	0.13	267.00	1466.00	5140	20220822	-24.32	3580	20230410	8.66	4840	-19.63	20230504	3580	8.66	20230410	5140	-24.32	20220822	3580	8.66	20230410	3.08	N	353810	100	34 억	566183	N	N	0	N	N
21	20230628	131045	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	3900	25	2	0.65	129216385	33280	35.69	3875	3935	3840	5030	2715	3875	3882.70	1.66	0	3876	3955	3915	3880	3840	3805	3935	3860	34	1157	100	2400	5	1	34191720	1333	14.61	2.66	12	0.10	267.00	1466.00	5140	20220822	-24.12	3580	20230410	8.94	4840	-19.42	20230504	3580	8.94	20230410	5140	-24.12	20220822	3580	8.94	20230410	3.08	N	353810	100	34 억	566183	N	N	0	N	N
22	20230628	121057	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	3910	35	2	0.90	117119810	30179	32.37	3875	3935	3840	5030	2715	3875	3880.84	1.66	0	3602	3955	3915	3880	3840	3805	3935	3860	34	1157	100	2400	5	1	34191720	1337	14.64	2.67	12	0.09	267.00	1466.00	5140	20220822	-23.93	3580	20230410	9.22	4840	-19.21	20230504	3580	9.22	20230410	5140	-23.93	20220822	3580	9.22	20230410	3.08	N	353810	100	34 억	566183	N	N	0	N	N
23	20230628	111052	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	3885	10	2	0.26	86112630	22219	23.83	3875	3935	3840	5030	2715	3875	3875.63	1.66	0	268	3955	3915	3880	3840	3805	3935	3860	34	1157	100	2400	5	1	34191720	1328	14.55	2.65	12	0.06	267.00	1466.00	5140	20220822	-24.42	3580	20230410	8.52	4840	-19.73	20230504	3580	8.52	20230410	5140	-24.42	20220822	3580	8.52	20230410	3.08	N	353810	100	34 억	566183	N	N	0	N	N
24	20230628	101052	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	3895	20	2	0.52	50524405	13041	13.99	3875	3935	3840	5030	2715	3875	3874.27	1.66	0	1834	3955	3915	3880	3840	3805	3935	3860	34	1157	100	2400	5	1	34191720	1332	14.59	2.66	12	0.04	267.00	1466.00	5140	20220822	-24.22	3580	20230410	8.80	4840	-19.52	20230504	3580	8.80	20230410	5140	-24.22	20220822	3580	8.80	20230410	3.08	N	353810	100	34 억	566183	N	N	0	N	N
25	20230628	091047	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	3850	-25	5	-0.65	16585455	4293	4.60	3875	3880	3850	5030	2715	3875	3863.37	1.66	0	-344	3955	3915	3880	3840	3805	3935	3860	34	1157	100	2400	5	1	34191720	1316	14.42	2.63	12	0.01	267.00	1466.00	5140	20220822	-25.10	3580	20230410	7.54	4840	-20.45	20230504	3580	7.54	20230410	5140	-25.10	20220822	3580	7.54	20230410	3.08	N	353810	100	34 억	566183	N	N	0	N	N
26	20230627	161047	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	3875	-5	5	-0.13	361131435	93225	86.65	3870	3920	3845	5040	2720	3880	3873.72	1.67	0	-5714	3973	3926	3883	3836	3793	3905	3815	34	1160	100	2400	5	1	34191720	1325	14.51	2.64	12	0.27	267.00	1466.00	5140	20220822	-24.61	3580	20230410	8.24	4840	-19.94	20230504	3580	8.24	20230410	5140	-24.61	20220822	3580	8.24	20230410	3.23	N	353810	100	34 억	571557	N	N	0	N	N
27	20230627	151057	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	3875	-5	5	-0.13	323332365	83443	77.56	3870	3920	3845	5040	2720	3880	3874.89	1.67	0	-8931	3973	3926	3883	3836	3793	3905	3815	34	1160	100	2400	5	1	34191720	1325	14.51	2.64	12	0.24	267.00	1466.00	5140	20220822	-24.61	3580	20230410	8.24	4840	-19.94	20230504	3580	8.24	20230410	5140	-24.61	20220822	3580	8.24	20230410	3.23	N	353810	100	34 억	571557	N	N	0	N	N
28	20230627	141105	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	3875	-5	5	-0.13	284116105	73311	68.14	3870	3920	3845	5040	2720	3880	3875.49	1.67	0	-8869	3973	3926	3883	3836	3793	3905	3815	34	1160	100	2400	5	1	34191720	1325	14.51	2.64	12	0.21	267.00	1466.00	5140	20220822	-24.61	3580	20230410	8.24	4840	-19.94	20230504	3580	8.24	20230410	5140	-24.61	20220822	3580	8.24	20230410	3.23	N	353810	100	34 억	571557	N	N	0	N	N
29	20230627	121103	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	3875	-5	5	-0.13	157320250	40503	37.65	3870	3920	3865	5040	2720	3880	3884.16	1.67	0	-10065	3973	3926	3883	3836	3793	3905	3815	34	1160	100	2400	5	1	34191720	1325	14.51	2.64	12	0.12	267.00	1466.00	5140	20220822	-24.61	3580	20230410	8.24	4840	-19.94	20230504	3580	8.24	20230410	5140	-24.61	20220822	3580	8.24	20230410	3.23	N	353810	100	34 억	571557	N	N	0	N	N
30	20230627	111113	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	3895	15	2	0.39	114027565	29338	27.27	3870	3920	3865	5040	2720	3880	3886.69	1.67	0	-4296	3973	3926	3883	3836	3793	3905	3815	34	1160	100	2400	5	1	34191720	1332	14.59	2.66	12	0.09	267.00	1466.00	5140	20220822	-24.22	3580	20230410	8.80	4840	-19.52	20230504	3580	8.80	20230410	5140	-24.22	20220822	3580	8.80	20230410	3.23	N	353810	100	34 억	571557	N	N	0	N	N
31	20230627	101040	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	3900	20	2	0.52	92929235	23900	22.22	3870	3920	3865	5040	2720	3880	3888.25	1.67	0	-1943	3973	3926	3883	3836	3793	3905	3815	34	1160	100	2400	5	1	34191720	1333	14.61	2.66	12	0.07	267.00	1466.00	5140	20220822	-24.12	3580	20230410	8.94	4840	-19.42	20230504	3580	8.94	20230410	5140	-24.12	20220822	3580	8.94	20230410	3.23	N	353810	100	34 억	571557	N	N	0	N	N
32	20230627	091046	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	3890	10	2	0.26	7828200	2020	1.88	3870	3900	3870	5040	2720	3880	3875.35	1.67	0	302	3973	3926	3883	3836	3793	3905	3815	34	1160	100	2400	5	1	34191720	1330	14.57	2.65	12	0.01	267.00	1466.00	5140	20220822	-24.32	3580	20230410	8.66	4840	-19.63	20230504	3580	8.66	20230410	5140	-24.32	20220822	3580	8.66	20230410	3.23	N	353810	100	34 억	571557	N	N	0	N	N
33	20230626	161045	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	3880	-40	5	-1.02	415410365	107036	33.76	3925	3930	3840	5090	2745	3920	3881.03	1.66	0	4173	4216	4067	3981	3832	3746	4025	3790	34	1172	100	2430	5	1	34191720	1327	14.53	2.65	12	0.31	267.00	1466.00	5140	20220822	-24.51	3580	20230410	8.38	4840	-19.83	20230504	3580	8.38	20230410	5140	-24.51	20220822	3580	8.38	20230410	3.23	N	353810	100	34 억	567634	N	N	0	N	N
34	20230626	151052	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	3880	-40	5	-1.02	393921495	101499	32.01	3925	3930	3840	5090	2745	3920	3881.04	1.66	0	1797	4216	4067	3981	3832	3746	4025	3790	34	1172	100	2430	5	1	34191720	1327	14.53	2.65	12	0.30	267.00	1466.00	5140	20220822	-24.51	3580	20230410	8.38	4840	-19.83	20230504	3580	8.38	20230410	5140	-24.51	20220822	3580	8.38	20230410	3.23	N	353810	100	34 억	567634	N	N	0	N	N
35	20230626	141050	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	3885	-35	5	-0.89	296206705	76316	24.07	3925	3930	3840	5090	2745	3920	3881.32	1.66	0	-5344	4216	4067	3981	3832	3746	4025	3790	34	1172	100	2430	5	1	34191720	1328	14.55	2.65	12	0.22	267.00	1466.00	5140	20220822	-24.42	3580	20230410	8.52	4840	-19.73	20230504	3580	8.52	20230410	5140	-24.42	20220822	3580	8.52	20230410	3.23	N	353810	100	34 억	567634	N	N	0	N	N
36	20230626	121046	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	3900	-20	5	-0.51	218720915	56371	17.78	3925	3930	3840	5090	2745	3920	3880.02	1.66	0	-6064	4216	4067	3981	3832	3746	4025	3790	34	1172	100	2430	5	1	34191720	1333	14.61	2.66	12	0.16	267.00	1466.00	5140	20220822	-24.12	3580	20230410	8.94	4840	-19.42	20230504	3580	8.94	20230410	5140	-24.12	20220822	3580	8.94	20230410	3.23	N	353810	100	34 억	567634	N	N	0	N	N
37	20230626	111045	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	3920	0	3	0.00	183678985	47404	14.95	3925	3930	3840	5090	2745	3920	3874.76	1.66	0	-8917	4216	4067	3981	3832	3746	4025	3790	34	1172	100	2430	5	1	34191720	1340	14.68	2.67	12	0.14	267.00	1466.00	5140	20220822	-23.74	3580	20230410	9.50	4840	-19.01	20230504	3580	9.50	20230410	5140	-23.74	20220822	3580	9.50	20230410	3.23	N	353810	100	34 억	567634	N	N	0	N	N
38	20230626	101043	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	3870	-50	5	-1.28	158154700	40863	12.89	3925	3930	3840	5090	2745	3920	3870.36	1.66	0	-9623	4216	4067	3981	3832	3746	4025	3790	34	1172	100	2430	5	1	34191720	1323	14.49	2.64	12	0.12	267.00	1466.00	5140	20220822	-24.71	3580	20230410	8.10	4840	-20.04	20230504	3580	8.10	20230410	5140	-24.71	20220822	3580	8.10	20230410	3.23	N	353810	100	34 억	567634	N	N	0	N	N
39	20230626	091049	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	3870	-50	5	-1.28	53295700	13703	4.32	3925	3930	3865	5090	2745	3920	3889.34	1.66	0	-5445	4216	4067	3981	3832	3746	4025	3790	34	1172	100	2430	5	1	34191720	1323	14.49	2.64	12	0.04	267.00	1466.00	5140	20220822	-24.71	3580	20230410	8.10	4840	-20.04	20230504	3580	8.10	20230410	5140	-24.71	20220822	3580	8.10	20230410	3.23	N	353810	100	34 억	567634	N	N	0	N	N
40	20230623	190958	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	3920	-170	5	-4.16	1258579195	317092	166.19	4100	4130	3895	5310	2865	4090	3969.64	1.66	-30078	-29827	4290	4190	4120	4020	3950	4155	3985	34	1222	100	2530	5	1	34191720	1340	14.68	2.67	12	0.93	267.00	1466.00	5160	20220622	-24.03	3580	20230410	9.50	4840	-19.01	20230504	3580	9.50	20230410	5140	-23.74	20220822	3580	9.50	20230410	3.22	N	353810	100	34 억	567634	N	N	0	N	N
41	20230623	140844	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	3920	-170	5	-4.16	925958320	232091	121.64	4100	4130	3900	5310	2865	4090	3989.63	1.75	0	-23404	4290	4190	4120	4020	3950	4155	3985	34	1222	100	2530	5	1	34191720	1340	14.68	2.67	12	0.68	267.00	1466.00	5160	20220622	-24.03	3580	20230410	9.50	4840	-19.01	20230504	3580	9.50	20230410	5140	-23.74	20220822	3580	9.50	20230410	3.22	N	353810	100	34 억	597712	N	N	0	N	N
42	20230622	160348	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	4090	5	2	0.12	778589210	188500	172.76	4115	4220	4050	5310	2860	4085	4130.53	1.76	0	-4770	4158	4121	4093	4056	4028	4107	4042	34	1225	100	2530	5	1	34191720	1398	15.32	2.79	12	0.55	267.00	1466.00	5160	20220622	-20.74	3580	20230410	14.25	4840	-15.50	20230504	3580	14.25	20230410	5160	-20.74	20220622	3580	14.25	20230410	3.18	N	353810	100	34 억	602466	N	N	0	N	N
43	20230622	150514	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	4060	-25	5	-0.61	748881250	181225	166.09	4115	4220	4050	5310	2860	4085	4132.42	1.76	0	-2988	4158	4121	4093	4056	4028	4107	4042	34	1225	100	2530	5	1	34191720	1388	15.21	2.77	12	0.53	267.00	1466.00	5160	20220622	-21.32	3580	20230410	13.41	4840	-16.12	20230504	3580	13.41	20230410	5160	-21.32	20220622	3580	13.41	20230410	3.18	N	353810	100	34 억	602466	N	N	0	N	N
44	20230622	140136	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	4060	-25	5	-0.61	636205855	153461	140.64	4115	4220	4060	5310	2860	4085	4145.86	1.76	0	-34	4158	4121	4093	4056	4028	4107	4042	34	1225	100	2530	5	1	34191720	1388	15.21	2.77	12	0.45	267.00	1466.00	5160	20220622	-21.32	3580	20230410	13.41	4840	-16.12	20230504	3580	13.41	20230410	5160	-21.32	20220622	3580	13.41	20230410	3.18	N	353810	100	34 억	602466	N	N	0	N	N
45	20230622	130115	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	4100	15	2	0.37	529562625	127337	116.70	4115	4220	4085	5310	2860	4085	4158.95	1.76	0	6923	4158	4121	4093	4056	4028	4107	4042	34	1225	100	2530	5	1	34191720	1402	15.36	2.80	12	0.37	267.00	1466.00	5160	20220622	-20.54	3580	20230410	14.53	4840	-15.29	20230504	3580	14.53	20230410	5160	-20.54	20220622	3580	14.53	20230410	3.18	N	353810	100	34 억	602466	N	N	0	N	N
46	20230622	120933	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	4105	20	2	0.49	473536735	113686	104.19	4115	4220	4085	5310	2860	4085	4165.55	1.76	0	8821	4158	4121	4093	4056	4028	4107	4042	34	1225	100	2530	5	1	34191720	1404	15.37	2.80	12	0.33	267.00	1466.00	5160	20220622	-20.45	3580	20230410	14.66	4840	-15.19	20230504	3580	14.66	20230410	5160	-20.45	20220622	3580	14.66	20230410	3.18	N	353810	100	34 억	602466	N	N	0	N	N
47	20230622	110241	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	4140	55	2	1.35	415059330	99479	91.17	4115	4220	4085	5310	2860	4085	4172.64	1.76	0	7237	4158	4121	4093	4056	4028	4107	4042	34	1225	100	2530	5	1	34191720	1416	15.51	2.82	12	0.29	267.00	1466.00	5160	20220622	-19.77	3580	20230410	15.64	4840	-14.46	20230504	3580	15.64	20230410	5160	-19.77	20220622	3580	15.64	20230410	3.18	N	353810	100	34 억	602466	N	N	0	N	N
48	20230622	100351	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	4155	70	2	1.71	330496480	79125	72.52	4115	4220	4085	5310	2860	4085	4177.30	1.76	0	11628	4158	4121	4093	4056	4028	4107	4042	34	1225	100	2530	5	1	34191720	1421	15.56	2.83	12	0.23	267.00	1466.00	5160	20220622	-19.48	3580	20230410	16.06	4840	-14.15	20230504	3580	16.06	20230410	5160	-19.48	20220622	3580	16.06	20230410	3.18	N	353810	100	34 억	602466	N	N	0	N	N
49	20230622	090152	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	4150	65	2	1.59	22771465	5520	5.06	4115	4160	4085	5310	2860	4085	4128.00	1.76	0	-857	4158	4121	4093	4056	4028	4107	4042	34	1225	100	2530	5	1	34191720	1419	15.54	2.83	12	0.02	267.00	1466.00	5160	20220622	-19.57	3580	20230410	15.92	4840	-14.26	20230504	3580	15.92	20230410	5160	-19.57	20220622	3580	15.92	20230410	3.18	N	353810	100	34 억	602466	N	N	0	N	N
50	20230621	160439	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	4085	-30	5	-0.73	439737085	107581	74.29	4115	4130	4065	5340	2885	4115	4087.49	1.77	0	-1708	4261	4187	4146	4072	4031	4167	4052	34	1227	100	2550	5	1	34191720	1397	15.30	2.79	12	0.31	267.00	1466.00	5280	20220620	-22.63	3580	20230410	14.11	4840	-15.60	20230504	3580	14.11	20230410	5160	-20.83	20220622	3580	14.11	20230410	3.03	N	353810	100	34 억	604174	N	N	0	N	N
51	20230621	150514	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	4085	-30	5	-0.73	421925230	103224	71.28	4115	4130	4065	5340	2885	4115	4087.44	1.77	0	-1902	4261	4187	4146	4072	4031	4167	4052	34	1227	100	2550	5	1	34191720	1397	15.30	2.79	12	0.30	267.00	1466.00	5280	20220620	-22.63	3580	20230410	14.11	4840	-15.60	20230504	3580	14.11	20230410	5160	-20.83	20220622	3580	14.11	20230410	3.03	N	353810	100	34 억	604174	N	N	0	N	N
52	20230621	140305	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	4100	-15	5	-0.36	341738490	83623	57.74	4115	4130	4065	5340	2885	4115	4086.62	1.77	0	-6037	4261	4187	4146	4072	4031	4167	4052	34	1227	100	2550	5	1	34191720	1402	15.36	2.80	12	0.24	267.00	1466.00	5280	20220620	-22.35	3580	20230410	14.53	4840	-15.29	20230504	3580	14.53	20230410	5160	-20.54	20220622	3580	14.53	20230410	3.03	N	353810	100	34 억	604174	N	N	0	N	N
53	20230621	130936	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	4115	0	3	0.00	288743120	70726	48.84	4115	4130	4065	5340	2885	4115	4082.51	1.77	0	-4965	4261	4187	4146	4072	4031	4167	4052	34	1227	100	2550	5	1	34191720	1407	15.41	2.81	12	0.21	267.00	1466.00	5280	20220620	-22.06	3580	20230410	14.94	4840	-14.98	20230504	3580	14.94	20230410	5160	-20.25	20220622	3580	14.94	20230410	3.03	N	353810	100	34 억	604174	N	N	0	N	N
54	20230621	120630	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	4080	-35	5	-0.85	259174020	63515	43.86	4115	4120	4065	5340	2885	4115	4080.46	1.77	0	-3844	4261	4187	4146	4072	4031	4167	4052	34	1227	100	2550	5	1	34191720	1395	15.28	2.78	12	0.19	267.00	1466.00	5280	20220620	-22.73	3580	20230410	13.97	4840	-15.70	20230504	3580	13.97	20230410	5160	-20.93	20220622	3580	13.97	20230410	3.03	N	353810	100	34 억	604174	N	N	0	N	N
55	20230621	110617	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	4085	-30	5	-0.73	227975600	55872	38.58	4115	4120	4065	5340	2885	4115	4080.25	1.77	0	-4438	4261	4187	4146	4072	4031	4167	4052	34	1227	100	2550	5	1	34191720	1397	15.30	2.79	12	0.16	267.00	1466.00	5280	20220620	-22.63	3580	20230410	14.11	4840	-15.60	20230504	3580	14.11	20230410	5160	-20.83	20220622	3580	14.11	20230410	3.03	N	353810	100	34 억	604174	N	N	0	N	N
56	20230621	100618	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	4075	-40	5	-0.97	164589485	40311	27.84	4115	4120	4065	5340	2885	4115	4082.91	1.77	0	-7362	4261	4187	4146	4072	4031	4167	4052	34	1227	100	2550	5	1	34191720	1393	15.26	2.78	12	0.12	267.00	1466.00	5280	20220620	-22.82	3580	20230410	13.83	4840	-15.81	20230504	3580	13.83	20230410	5160	-21.03	20220622	3580	13.83	20230410	3.03	N	353810	100	34 억	604174	N	N	0	N	N
57	20230621	091009	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	4085	-30	5	-0.73	56493835	13790	9.52	4115	4120	4085	5340	2885	4115	4096.58	1.77	0	-2325	4261	4187	4146	4072	4031	4167	4052	34	1227	100	2550	5	1	34191720	1397	15.30	2.79	12	0.04	267.00	1466.00	5280	20220620	-22.63	3580	20230410	14.11	4840	-15.60	20230504	3580	14.11	20230410	5160	-20.83	20220622	3580	14.11	20230410	3.03	N	353810	100	34 억	604174	N	N	0	N	N
58	20230620	160632	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	4115	-95	5	-2.26	599676045	144810	58.78	4215	4220	4105	5470	2950	4210	4141.21	1.86	0	-32788	4356	4282	4236	4162	4116	4260	4140	34	1260	100	2610	5	1	34191720	1407	15.41	2.81	12	0.42	267.00	1466.00	5900	20220617	-30.25	3580	20230410	14.94	4840	-14.98	20230504	3580	14.94	20230410	5280	-22.06	20220620	3580	14.94	20230410	3.01	N	353810	100	34 억	637462	N	N	0	N	N
59	20230620	150914	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	4120	-90	5	-2.14	556139845	134229	54.49	4215	4220	4105	5470	2950	4210	4143.22	1.86	0	-33324	4356	4282	4236	4162	4116	4260	4140	34	1260	100	2610	5	1	34191720	1409	15.43	2.81	12	0.39	267.00	1466.00	5900	20220617	-30.17	3580	20230410	15.08	4840	-14.88	20230504	3580	15.08	20230410	5280	-21.97	20220620	3580	15.08	20230410	3.01	N	353810	100	34 억	637462	N	N	0	N	N
60	20230620	140718	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	4140	-70	5	-1.66	444114840	107035	43.45	4215	4220	4110	5470	2950	4210	4149.25	1.86	0	-25810	4356	4282	4236	4162	4116	4260	4140	34	1260	100	2610	5	1	34191720	1416	15.51	2.82	12	0.31	267.00	1466.00	5900	20220617	-29.83	3580	20230410	15.64	4840	-14.46	20230504	3580	15.64	20230410	5280	-21.59	20220620	3580	15.64	20230410	3.01	N	353810	100	34 억	637462	N	N	0	N	N
61	20230620	130704	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	4130	-80	5	-1.90	378584785	91138	37.00	4215	4220	4115	5470	2950	4210	4153.97	1.86	0	-17848	4356	4282	4236	4162	4116	4260	4140	34	1260	100	2610	5	1	34191720	1412	15.47	2.82	12	0.27	267.00	1466.00	5900	20220617	-30.00	3580	20230410	15.36	4840	-14.67	20230504	3580	15.36	20230410	5280	-21.78	20220620	3580	15.36	20230410	3.01	N	353810	100	34 억	637462	N	N	0	N	N
62	20230620	120555	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	4135	-75	5	-1.78	327302640	78709	31.95	4215	4220	4130	5470	2950	4210	4158.39	1.86	0	-10535	4356	4282	4236	4162	4116	4260	4140	34	1260	100	2610	5	1	34191720	1414	15.49	2.82	12	0.23	267.00	1466.00	5900	20220617	-29.92	3580	20230410	15.50	4840	-14.57	20230504	3580	15.50	20230410	5280	-21.69	20220620	3580	15.50	20230410	3.01	N	353810	100	34 억	637462	N	N	0	N	N
63	20230620	110504	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	4160	-50	5	-1.19	242357550	58184	23.62	4215	4220	4140	5470	2950	4210	4165.36	1.86	0	-4605	4356	4282	4236	4162	4116	4260	4140	34	1260	100	2610	5	1	34191720	1422	15.58	2.84	12	0.17	267.00	1466.00	5900	20220617	-29.49	3580	20230410	16.20	4840	-14.05	20230504	3580	16.20	20230410	5280	-21.21	20220620	3580	16.20	20230410	3.01	N	353810	100	34 억	637462	N	N	0	N	N
64	20230620	101012	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	4150	-60	5	-1.43	180485170	43268	17.56	4215	4220	4145	5470	2950	4210	4171.33	1.86	0	1198	4356	4282	4236	4162	4116	4260	4140	34	1260	100	2610	5	1	34191720	1419	15.54	2.83	12	0.13	267.00	1466.00	5900	20220617	-29.66	3580	20230410	15.92	4840	-14.26	20230504	3580	15.92	20230410	5280	-21.40	20220620	3580	15.92	20230410	3.01	N	353810	100	34 억	637462	N	N	0	N	N
65	20230620	090946	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	4180	-30	5	-0.71	37636780	8975	3.64	4215	4220	4180	5470	2950	4210	4193.51	1.86	0	-606	4356	4282	4236	4162	4116	4260	4140	34	1260	100	2610	5	1	34191720	1429	15.66	2.85	12	0.03	267.00	1466.00	5900	20220617	-29.15	3580	20230410	16.76	4840	-13.64	20230504	3580	16.76	20230410	5280	-20.83	20220620	3580	16.76	20230410	3.01	N	353810	100	34 억	637462	N	N	0	N	N
66	20230619	160145	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	4210	-10	5	-0.24	1038588770	245312	103.59	4285	4310	4190	5480	2955	4220	4233.75	1.95	0	-31170	4303	4261	4198	4156	4093	4282	4177	34	1262	100	2610	5	1	34191720	1439	15.77	2.87	12	0.72	267.00	1466.00	5900	20220617	-28.64	3580	20230410	17.60	4840	-13.02	20230504	3580	17.60	20230410	5280	-20.27	20220620	3580	17.60	20230410	3.04	N	353810	100	34 억	668013	N	N	0	N	N
67	20230619	150432	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	4200	-20	5	-0.47	993311075	234550	99.05	4285	4310	4190	5480	2955	4220	4234.97	1.95	0	-30722	4303	4261	4198	4156	4093	4282	4177	34	1262	100	2610	5	1	34191720	1436	15.73	2.86	12	0.69	267.00	1466.00	5900	20220617	-28.81	3580	20230410	17.32	4840	-13.22	20230504	3580	17.32	20230410	5280	-20.45	20220620	3580	17.32	20230410	3.04	N	353810	100	34 억	668013	N	N	0	N	N
68	20230619	140155	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	4210	-10	5	-0.24	845627860	199398	84.20	4285	4310	4205	5480	2955	4220	4240.90	1.95	0	-17602	4303	4261	4198	4156	4093	4282	4177	34	1262	100	2610	5	1	34191720	1439	15.77	2.87	12	0.58	267.00	1466.00	5900	20220617	-28.64	3580	20230410	17.60	4840	-13.02	20230504	3580	17.60	20230410	5280	-20.27	20220620	3580	17.60	20230410	3.04	N	353810	100	34 억	668013	N	N	0	N	N
69	20230619	130149	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	4220	0	3	0.00	774955240	182631	77.12	4285	4310	4205	5480	2955	4220	4243.28	1.95	0	-10944	4303	4261	4198	4156	4093	4282	4177	34	1262	100	2610	5	1	34191720	1443	15.81	2.88	12	0.53	267.00	1466.00	5900	20220617	-28.47	3580	20230410	17.88	4840	-12.81	20230504	3580	17.88	20230410	5280	-20.08	20220620	3580	17.88	20230410	3.04	N	353810	100	34 억	668013	N	N	0	N	N
70	20230619	120221	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	4240	20	2	0.47	674273590	158762	67.04	4285	4310	4205	5480	2955	4220	4247.07	1.95	0	-11455	4303	4261	4198	4156	4093	4282	4177	34	1262	100	2610	5	1	34191720	1450	15.88	2.89	12	0.46	267.00	1466.00	5900	20220617	-28.14	3580	20230410	18.44	4840	-12.40	20230504	3580	18.44	20230410	5280	-19.70	20220620	3580	18.44	20230410	3.04	N	353810	100	34 억	668013	N	N	0	N	N
71	20230619	110513	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	4235	15	2	0.36	525513405	123705	52.24	4285	4310	4205	5480	2955	4220	4248.12	1.95	0	-24355	4303	4261	4198	4156	4093	4282	4177	34	1262	100	2610	5	1	34191720	1448	15.86	2.89	12	0.36	267.00	1466.00	5900	20220617	-28.22	3580	20230410	18.30	4840	-12.50	20230504	3580	18.30	20230410	5280	-19.79	20220620	3580	18.30	20230410	3.04	N	353810	100	34 억	668013	N	N	0	N	N
72	20230619	100815	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	4210	-10	5	-0.24	454363280	106869	45.13	4285	4310	4205	5480	2955	4220	4251.59	1.95	0	-21648	4303	4261	4198	4156	4093	4282	4177	34	1262	100	2610	5	1	34191720	1439	15.77	2.87	12	0.31	267.00	1466.00	5900	20220617	-28.64	3580	20230410	17.60	4840	-13.02	20230504	3580	17.60	20230410	5280	-20.27	20220620	3580	17.60	20230410	3.04	N	353810	100	34 억	668013	N	N	0	N	N
73	20230619	090852	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	4265	45	2	1.07	156455775	36537	15.43	4285	4310	4250	5480	2955	4220	4282.12	1.95	0	3065	4303	4261	4198	4156	4093	4282	4177	34	1262	100	2610	5	1	34191720	1458	15.97	2.91	12	0.11	267.00	1466.00	5900	20220617	-27.71	3580	20230410	19.13	4840	-11.88	20230504	3580	19.13	20230410	5280	-19.22	20220620	3580	19.13	20230410	3.04	N	353810	100	34 억	668013	N	N	0	N	N
74	20230616	160804	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	4220	80	2	1.93	985486415	234638	55.57	4135	4240	4135	5380	2900	4140	4200.01	1.76	0	65286	4333	4236	4158	4061	3983	4285	4110	34	1240	100	2560	5	1	34191720	1443	15.81	2.88	12	0.69	267.00	1466.00	5900	20220617	-28.47	3580	20230410	17.88	4840	-12.81	20230504	3580	17.88	20230410	5900	-28.47	20220617	3580	17.88	20230410	3.13	N	353810	100	34 억	602454	N	N	0	N	N
75	20230616	150612	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	4225	85	2	2.05	875142135	208468	49.37	4135	4240	4135	5380	2900	4140	4197.97	1.76	0	64355	4333	4236	4158	4061	3983	4285	4110	34	1240	100	2560	5	1	34191720	1445	15.82	2.88	12	0.61	267.00	1466.00	5900	20220617	-28.39	3580	20230410	18.02	4840	-12.71	20230504	3580	18.02	20230410	5900	-28.39	20220617	3580	18.02	20230410	3.13	N	353810	100	34 억	602454	N	N	0	N	N
76	20230616	140510	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	4240	100	2	2.42	734492480	175113	41.47	4135	4240	4135	5380	2900	4140	4194.39	1.76	0	52670	4333	4236	4158	4061	3983	4285	4110	34	1240	100	2560	5	1	34191720	1450	15.88	2.89	12	0.51	267.00	1466.00	5900	20220617	-28.14	3580	20230410	18.44	4840	-12.40	20230504	3580	18.44	20230410	5900	-28.14	20220617	3580	18.44	20230410	3.13	N	353810	100	34 억	602454	N	N	0	N	N
77	20230616	130500	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	4215	75	2	1.81	578112450	138076	32.70	4135	4225	4135	5380	2900	4140	4186.91	1.76	0	45245	4333	4236	4158	4061	3983	4285	4110	34	1240	100	2560	5	1	34191720	1441	15.79	2.88	12	0.40	267.00	1466.00	5900	20220617	-28.56	3580	20230410	17.74	4840	-12.91	20230504	3580	17.74	20230410	5900	-28.56	20220617	3580	17.74	20230410	3.13	N	353810	100	34 억	602454	N	N	0	N	N
78	20230616	120303	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	4210	70	2	1.69	425857770	101862	24.12	4135	4225	4135	5380	2900	4140	4180.73	1.76	0	39401	4333	4236	4158	4061	3983	4285	4110	34	1240	100	2560	5	1	34191720	1439	15.77	2.87	12	0.30	267.00	1466.00	5900	20220617	-28.64	3580	20230410	17.60	4840	-13.02	20230504	3580	17.60	20230410	5900	-28.64	20220617	3580	17.60	20230410	3.13	N	353810	100	34 억	602454	N	N	0	N	N
79	20230616	110446	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	4215	75	2	1.81	319711335	76613	18.14	4135	4225	4135	5380	2900	4140	4173.07	1.76	0	24818	4333	4236	4158	4061	3983	4285	4110	34	1240	100	2560	5	1	34191720	1441	15.79	2.88	12	0.22	267.00	1466.00	5900	20220617	-28.56	3580	20230410	17.74	4840	-12.91	20230504	3580	17.74	20230410	5900	-28.56	20220617	3580	17.74	20230410	3.13	N	353810	100	34 억	602454	N	N	0	N	N
80	20230616	100521	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	4165	25	2	0.60	160186270	38520	9.12	4135	4185	4135	5380	2900	4140	4158.52	1.76	0	7731	4333	4236	4158	4061	3983	4285	4110	34	1240	100	2560	5	1	34191720	1424	15.60	2.84	12	0.11	267.00	1466.00	5900	20220617	-29.41	3580	20230410	16.34	4840	-13.95	20230504	3580	16.34	20230410	5900	-29.41	20220617	3580	16.34	20230410	3.13	N	353810	100	34 억	602454	N	N	0	N	N
81	20230616	090827	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	4145	5	2	0.12	51956890	12474	2.95	4135	4185	4135	5380	2900	4140	4165.21	1.76	0	-1573	4333	4236	4158	4061	3983	4285	4110	34	1240	100	2560	5	1	34191720	1417	15.52	2.83	12	0.04	267.00	1466.00	5900	20220617	-29.75	3580	20230410	15.78	4840	-14.36	20230504	3580	15.78	20230410	5900	-29.75	20220617	3580	15.78	20230410	3.13	N	353810	100	34 억	602454	N	N	0	N	N
82	20230615	150702	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	4150	65	2	1.59	1697378075	407177	168.71	4110	4255	4080	5310	2860	4085	4168.65	1.79	0	-8074	4198	4141	4093	4036	3988	4170	4065	34	1225	100	2530	5	1	34191720	1419	15.54	2.83	12	1.19	267.00	1466.00	6080	20220614	-31.74	3580	20230410	15.92	4840	-14.26	20230504	3580	15.92	20230410	5900	-29.66	20220617	3580	15.92	20230410	3.09	N	353810	100	34 억	611564	N	N	0	N	N
83	20230615	140625	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	4105	20	2	0.49	1582931785	379585	157.28	4110	4255	4080	5310	2860	4085	4170.16	1.79	0	-809	4198	4141	4093	4036	3988	4170	4065	34	1225	100	2530	5	1	34191720	1404	15.37	2.80	12	1.11	267.00	1466.00	6080	20220614	-32.48	3580	20230410	14.66	4840	-15.19	20230504	3580	14.66	20230410	5900	-30.42	20220617	3580	14.66	20230410	3.09	N	353810	100	34 억	611564	N	N	0	N	N
84	20230615	131108	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	4120	35	2	0.86	1410907685	337685	139.92	4110	4255	4085	5310	2860	4085	4178.18	1.79	0	-3749	4198	4141	4093	4036	3988	4170	4065	34	1225	100	2530	5	1	34191720	1409	15.43	2.81	12	0.99	267.00	1466.00	6080	20220614	-32.24	3580	20230410	15.08	4840	-14.88	20230504	3580	15.08	20230410	5900	-30.17	20220617	3580	15.08	20230410	3.09	N	353810	100	34 억	611564	N	N	0	N	N
85	20230615	120845	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	4195	110	2	2.69	1284475555	307254	127.31	4110	4255	4085	5310	2860	4085	4180.50	1.79	0	-4525	4198	4141	4093	4036	3988	4170	4065	34	1225	100	2530	5	1	34191720	1434	15.71	2.86	12	0.90	267.00	1466.00	6080	20220614	-31.00	3580	20230410	17.18	4840	-13.33	20230504	3580	17.18	20230410	5900	-28.90	20220617	3580	17.18	20230410	3.09	N	353810	100	34 억	611564	N	N	0	N	N
86	20230615	110353	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	4200	115	2	2.82	971437875	232535	96.35	4110	4255	4085	5310	2860	4085	4177.60	1.79	0	17644	4198	4141	4093	4036	3988	4170	4065	34	1225	100	2530	5	1	34191720	1436	15.73	2.86	12	0.68	267.00	1466.00	6080	20220614	-30.92	3580	20230410	17.32	4840	-13.22	20230504	3580	17.32	20230410	5900	-28.81	20220617	3580	17.32	20230410	3.09	N	353810	100	34 억	611564	N	N	0	N	N
87	20230611	184723	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	4140	40	2	0.98	1473363200	349716	88.64	4140	4320	4120	5330	2870	4100	4213.68	1.74	73499	78610	4383	4241	4168	4026	3953	4205	3990	34	1230	100	2540	5	1	34191720	1416	15.51	2.82	12	1.02	267.00	1466.00	6150	20220613	-32.68	3580	20230410	15.64	4840	-14.46	20230504	3580	15.64	20230410	6150	-32.68	20220613	3580	15.64	20230410	2.97	N	353810	100	34 억	593528	N	N	2	N	N

37 KiB Raw Blame History

37 KiB

Raw Blame History