KissMeData/276730/price/prices-20230601.csv at fb430f14574ee7cbb24196048fe0277d4cd366fa

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	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	160958	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1495	-2	5	-0.13	197682637	132855	77.30	1493	1505	1476	1946	1048	1497	1487.95	0.91	0	-7388	1537	1517	1505	1485	1473	1511	1479	288	449	500	1040	1	1	57615091	861	-3.46	2.85	12	0.23	-432.00	524.00	2680	20220803	-44.22	1250	20230103	19.60	2080	-28.12	20230412	1250	19.60	20230103	2680	-44.22	20220803	1250	19.60	20230103	0.65	N	276730	500	288 억	526527	N	N	N	N
3	20230630	150959	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1495	-2	5	-0.13	191071512	128432	74.73	1493	1505	1476	1946	1048	1497	1487.73	0.91	0	-7090	1537	1517	1505	1485	1473	1511	1479	288	449	500	1040	1	1	57615091	861	-3.46	2.85	12	0.22	-432.00	524.00	2680	20220803	-44.22	1250	20230103	19.60	2080	-28.12	20230412	1250	19.60	20230103	2680	-44.22	20220803	1250	19.60	20230103	0.65	N	276730	500	288 억	526527	N	N	N	N
4	20230630	140958	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1501	4	2	0.27	163263267	109813	63.90	1493	1505	1476	1946	1048	1497	1486.74	0.91	0	-7253	1537	1517	1505	1485	1473	1511	1479	288	449	500	1040	1	1	57615091	865	-3.47	2.86	12	0.19	-432.00	524.00	2680	20220803	-43.99	1250	20230103	20.08	2080	-27.84	20230412	1250	20.08	20230103	2680	-43.99	20220803	1250	20.08	20230103	0.65	N	276730	500	288 억	526527	N	N	N	N
5	20230630	130958	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1485	-12	5	-0.80	129414906	87228	50.75	1493	1497	1476	1946	1048	1497	1483.64	0.91	0	-5756	1537	1517	1505	1485	1473	1511	1479	288	449	500	1040	1	1	57615091	856	-3.44	2.83	12	0.15	-432.00	524.00	2680	20220803	-44.59	1250	20230103	18.80	2080	-28.61	20230412	1250	18.80	20230103	2680	-44.59	20220803	1250	18.80	20230103	0.65	N	276730	500	288 억	526527	N	N	N	N
6	20230630	120955	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1483	-14	5	-0.94	120816679	81431	47.38	1493	1497	1476	1946	1048	1497	1483.67	0.91	0	-5634	1537	1517	1505	1485	1473	1511	1479	288	449	500	1040	1	1	57615091	854	-3.43	2.83	12	0.14	-432.00	524.00	2680	20220803	-44.66	1250	20230103	18.64	2080	-28.70	20230412	1250	18.64	20230103	2680	-44.66	20220803	1250	18.64	20230103	0.65	N	276730	500	288 억	526527	N	N	N	N
7	20230630	110953	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1485	-12	5	-0.80	110376610	74395	43.29	1493	1497	1476	1946	1048	1497	1483.66	0.91	0	-5407	1537	1517	1505	1485	1473	1511	1479	288	449	500	1040	1	1	57615091	856	-3.44	2.83	12	0.13	-432.00	524.00	2680	20220803	-44.59	1250	20230103	18.80	2080	-28.61	20230412	1250	18.80	20230103	2680	-44.59	20220803	1250	18.80	20230103	0.65	N	276730	500	288 억	526527	N	N	N	N
8	20230630	100958	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1483	-14	5	-0.94	93372338	62936	36.62	1493	1497	1476	1946	1048	1497	1483.61	0.91	0	-5304	1537	1517	1505	1485	1473	1511	1479	288	449	500	1040	1	1	57615091	854	-3.43	2.83	12	0.11	-432.00	524.00	2680	20220803	-44.66	1250	20230103	18.64	2080	-28.70	20230412	1250	18.64	20230103	2680	-44.66	20220803	1250	18.64	20230103	0.65	N	276730	500	288 억	526527	N	N	N	N
9	20230630	090958	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1489	-8	5	-0.53	25508316	17105	9.95	1493	1497	1489	1946	1048	1497	1491.28	0.91	0	4020	1537	1517	1505	1485	1473	1511	1479	288	449	500	1040	1	1	57615091	858	-3.45	2.84	12	0.03	-432.00	524.00	2680	20220803	-44.44	1250	20230103	19.12	2080	-28.41	20230412	1250	19.12	20230103	2680	-44.44	20220803	1250	19.12	20230103	0.65	N	276730	500	288 억	526527	N	N	N	N
10	20230629	160952	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1497	-22	5	-1.45	257287396	171012	116.38	1524	1525	1493	1974	1064	1519	1504.50	1.01	0	-53754	1532	1525	1514	1507	1496	1529	1511	288	455	500	1060	1	1	57615091	862	-3.47	2.86	12	0.30	-432.00	524.00	2680	20220803	-44.14	1250	20230103	19.76	2080	-28.03	20230412	1250	19.76	20230103	2680	-44.14	20220803	1250	19.76	20230103	0.65	N	276730	500	288 억	580281	N	N	N	N
11	20230629	150953	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1497	-22	5	-1.45	246958398	164110	111.68	1524	1525	1493	1974	1064	1519	1504.83	1.01	0	-51127	1532	1525	1514	1507	1496	1529	1511	288	455	500	1060	1	1	57615091	862	-3.47	2.86	12	0.28	-432.00	524.00	2680	20220803	-44.14	1250	20230103	19.76	2080	-28.03	20230412	1250	19.76	20230103	2680	-44.14	20220803	1250	19.76	20230103	0.65	N	276730	500	288 억	580281	N	N	N	N
12	20230629	140950	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1496	-23	5	-1.51	225229177	149586	101.79	1524	1525	1493	1974	1064	1519	1505.68	1.01	0	-45873	1532	1525	1514	1507	1496	1529	1511	288	455	500	1060	1	1	57615091	862	-3.46	2.85	12	0.26	-432.00	524.00	2680	20220803	-44.18	1250	20230103	19.68	2080	-28.08	20230412	1250	19.68	20230103	2680	-44.18	20220803	1250	19.68	20230103	0.65	N	276730	500	288 억	580281	N	N	N	N
13	20230629	130949	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1500	-19	5	-1.25	168291033	111521	75.89	1524	1525	1499	1974	1064	1519	1509.05	1.01	0	-40383	1532	1525	1514	1507	1496	1529	1511	288	455	500	1060	1	1	57615091	864	-3.47	2.86	12	0.19	-432.00	524.00	2680	20220803	-44.03	1250	20230103	20.00	2080	-27.88	20230412	1250	20.00	20230103	2680	-44.03	20220803	1250	20.00	20230103	0.65	N	276730	500	288 억	580281	N	N	N	N
14	20230629	120953	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1503	-16	5	-1.05	142467927	94307	64.18	1524	1525	1500	1974	1064	1519	1510.68	1.01	0	-30626	1532	1525	1514	1507	1496	1529	1511	288	455	500	1060	1	1	57615091	866	-3.48	2.87	12	0.16	-432.00	524.00	2680	20220803	-43.92	1250	20230103	20.24	2080	-27.74	20230412	1250	20.24	20230103	2680	-43.92	20220803	1250	20.24	20230103	0.65	N	276730	500	288 억	580281	N	N	N	N
15	20230629	110955	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1507	-12	5	-0.79	108607057	71780	48.85	1524	1525	1503	1974	1064	1519	1513.05	1.01	0	-20709	1532	1525	1514	1507	1496	1529	1511	288	455	500	1060	1	1	57615091	868	-3.49	2.88	12	0.12	-432.00	524.00	2680	20220803	-43.77	1250	20230103	20.56	2080	-27.55	20230412	1250	20.56	20230103	2680	-43.77	20220803	1250	20.56	20230103	0.65	N	276730	500	288 억	580281	N	N	N	N
16	20230629	100957	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1514	-5	5	-0.33	64302158	42414	28.86	1524	1525	1510	1974	1064	1519	1516.06	1.01	0	-10909	1532	1525	1514	1507	1496	1529	1511	288	455	500	1060	1	1	57615091	872	-3.50	2.89	12	0.07	-432.00	524.00	2680	20220803	-43.51	1250	20230103	21.12	2080	-27.21	20230412	1250	21.12	20230103	2680	-43.51	20220803	1250	21.12	20230103	0.65	N	276730	500	288 억	580281	N	N	N	N
17	20230629	090900	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1524	5	2	0.33	12151255	7992	5.44	1524	1525	1512	1974	1064	1519	1520.43	1.01	0	-2206	1532	1525	1514	1507	1496	1529	1511	288	455	500	1060	1	1	57615091	878	-3.53	2.91	12	0.01	-432.00	524.00	2680	20220803	-43.13	1250	20230103	21.92	2080	-26.73	20230412	1250	21.92	20230103	2680	-43.13	20220803	1250	21.92	20230103	0.65	N	276730	500	288 억	580281	N	N	N	N
18	20230628	160940	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1519	-1	5	-0.07	216050423	142891	64.50	1509	1521	1503	1976	1064	1520	1511.99	1.02	0	-9081	1557	1538	1518	1499	1479	1548	1509	288	456	500	1060	1	1	57615091	875	-3.52	2.90	12	0.25	-432.00	524.00	2680	20220803	-43.32	1250	20230103	21.52	2080	-26.97	20230412	1250	21.52	20230103	2680	-43.32	20220803	1250	21.52	20230103	0.70	N	276730	500	288 억	589361	N	N	N	N
19	20230628	150947	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1513	-7	5	-0.46	178412735	118121	53.32	1509	1520	1503	1976	1064	1520	1510.42	1.02	0	-6538	1557	1538	1518	1499	1479	1548	1509	288	456	500	1060	1	1	57615091	872	-3.50	2.89	12	0.21	-432.00	524.00	2680	20220803	-43.54	1250	20230103	21.04	2080	-27.26	20230412	1250	21.04	20230103	2680	-43.54	20220803	1250	21.04	20230103	0.70	N	276730	500	288 억	589361	N	N	N	N
20	20230628	140946	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1510	-10	5	-0.66	115162075	76286	34.43	1509	1518	1503	1976	1064	1520	1509.60	1.02	0	-2535	1557	1538	1518	1499	1479	1548	1509	288	456	500	1060	1	1	57615091	870	-3.50	2.88	12	0.13	-432.00	524.00	2680	20220803	-43.66	1250	20230103	20.80	2080	-27.40	20230412	1250	20.80	20230103	2680	-43.66	20220803	1250	20.80	20230103	0.70	N	276730	500	288 억	589361	N	N	N	N
21	20230628	130946	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1511	-9	5	-0.59	101905453	67503	30.47	1509	1518	1503	1976	1064	1520	1509.64	1.02	0	-473	1557	1538	1518	1499	1479	1548	1509	288	456	500	1060	1	1	57615091	871	-3.50	2.88	12	0.12	-432.00	524.00	2680	20220803	-43.62	1250	20230103	20.88	2080	-27.36	20230412	1250	20.88	20230103	2680	-43.62	20220803	1250	20.88	20230103	0.70	N	276730	500	288 억	589361	N	N	N	N
22	20230628	120958	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1510	-10	5	-0.66	88535589	58654	26.47	1509	1518	1503	1976	1064	1520	1509.45	1.02	0	965	1557	1538	1518	1499	1479	1548	1509	288	456	500	1060	1	1	57615091	870	-3.50	2.88	12	0.10	-432.00	524.00	2680	20220803	-43.66	1250	20230103	20.80	2080	-27.40	20230412	1250	20.80	20230103	2680	-43.66	20220803	1250	20.80	20230103	0.70	N	276730	500	288 억	589361	N	N	N	N
23	20230628	110953	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1504	-16	5	-1.05	77972518	51640	23.31	1509	1518	1503	1976	1064	1520	1509.91	1.02	0	1137	1557	1538	1518	1499	1479	1548	1509	288	456	500	1060	1	1	57615091	867	-3.48	2.87	12	0.09	-432.00	524.00	2680	20220803	-43.88	1250	20230103	20.32	2080	-27.69	20230412	1250	20.32	20230103	2680	-43.88	20220803	1250	20.32	20230103	0.70	N	276730	500	288 억	589361	N	N	N	N
24	20230628	100953	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1512	-8	5	-0.53	37518990	24838	11.21	1509	1518	1508	1976	1064	1520	1510.53	1.02	0	4976	1557	1538	1518	1499	1479	1548	1509	288	456	500	1060	1	1	57615091	871	-3.50	2.89	12	0.04	-432.00	524.00	2680	20220803	-43.58	1250	20230103	20.96	2080	-27.31	20230412	1250	20.96	20230103	2680	-43.58	20220803	1250	20.96	20230103	0.70	N	276730	500	288 억	589361	N	N	N	N
25	20230628	090949	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1512	-8	5	-0.53	19277737	12765	5.76	1509	1518	1508	1976	1064	1520	1510.16	1.02	0	4476	1557	1538	1518	1499	1479	1548	1509	288	456	500	1060	1	1	57615091	871	-3.50	2.89	12	0.02	-432.00	524.00	2680	20220803	-43.58	1250	20230103	20.96	2080	-27.31	20230412	1250	20.96	20230103	2680	-43.58	20220803	1250	20.96	20230103	0.70	N	276730	500	288 억	589361	N	N	N	N
26	20230627	160948	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1520	20	2	1.33	332794140	220445	117.44	1500	1537	1498	1950	1050	1500	1509.65	1.06	0	-26740	1534	1517	1502	1485	1470	1509	1477	288	450	500	1050	1	1	57615091	876	-3.52	2.90	12	0.38	-432.00	524.00	2680	20220803	-43.28	1250	20230103	21.60	2080	-26.92	20230412	1250	21.60	20230103	2680	-43.28	20220803	1250	21.60	20230103	0.71	N	276730	500	288 억	610508	N	N	N	N
27	20230627	150956	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1515	15	2	1.00	307070759	203510	108.42	1500	1537	1498	1950	1050	1500	1508.87	1.06	0	-24747	1534	1517	1502	1485	1470	1509	1477	288	450	500	1050	1	1	57615091	873	-3.51	2.89	12	0.35	-432.00	524.00	2680	20220803	-43.47	1250	20230103	21.20	2080	-27.16	20230412	1250	21.20	20230103	2680	-43.47	20220803	1250	21.20	20230103	0.71	N	276730	500	288 억	610508	N	N	N	N
28	20230627	141005	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1519	19	2	1.27	270057194	179007	95.36	1500	1537	1498	1950	1050	1500	1508.64	1.06	0	-20875	1534	1517	1502	1485	1470	1509	1477	288	450	500	1050	1	1	57615091	875	-3.52	2.90	12	0.31	-432.00	524.00	2680	20220803	-43.32	1250	20230103	21.52	2080	-26.97	20230412	1250	21.52	20230103	2680	-43.32	20220803	1250	21.52	20230103	0.71	N	276730	500	288 억	610508	N	N	N	N
29	20230627	131003	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1515	15	2	1.00	223457775	148219	78.96	1500	1537	1498	1950	1050	1500	1507.62	1.06	0	-17000	1534	1517	1502	1485	1470	1509	1477	288	450	500	1050	1	1	57615091	873	-3.51	2.89	12	0.26	-432.00	524.00	2680	20220803	-43.47	1250	20230103	21.20	2080	-27.16	20230412	1250	21.20	20230103	2680	-43.47	20220803	1250	21.20	20230103	0.71	N	276730	500	288 억	610508	N	N	N	N
30	20230627	121002	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1508	8	2	0.53	183652966	121833	64.90	1500	1537	1498	1950	1050	1500	1507.42	1.06	0	-14641	1534	1517	1502	1485	1470	1509	1477	288	450	500	1050	1	1	57615091	869	-3.49	2.88	12	0.21	-432.00	524.00	2680	20220803	-43.73	1250	20230103	20.64	2080	-27.50	20230412	1250	20.64	20230103	2680	-43.73	20220803	1250	20.64	20230103	0.71	N	276730	500	288 억	610508	N	N	N	N
31	20230627	111013	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1507	7	2	0.47	123863693	82315	43.85	1500	1516	1498	1950	1050	1500	1504.75	1.06	0	-22813	1534	1517	1502	1485	1470	1509	1477	288	450	500	1050	1	1	57615091	868	-3.49	2.88	12	0.14	-432.00	524.00	2680	20220803	-43.77	1250	20230103	20.56	2080	-27.55	20230412	1250	20.56	20230103	2680	-43.77	20220803	1250	20.56	20230103	0.71	N	276730	500	288 억	610508	N	N	N	N
32	20230627	100942	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1501	1	2	0.07	86502507	57437	30.60	1500	1516	1500	1950	1050	1500	1506.04	1.06	0	-17219	1534	1517	1502	1485	1470	1509	1477	288	450	500	1050	1	1	57615091	865	-3.47	2.86	12	0.10	-432.00	524.00	2680	20220803	-43.99	1250	20230103	20.08	2080	-27.84	20230412	1250	20.08	20230103	2680	-43.99	20220803	1250	20.08	20230103	0.71	N	276730	500	288 억	610508	N	N	N	N
33	20230627	090948	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1513	13	2	0.87	32629427	21626	11.52	1500	1516	1500	1950	1050	1500	1508.81	1.06	0	-12029	1534	1517	1502	1485	1470	1509	1477	288	450	500	1050	1	1	57615091	872	-3.50	2.89	12	0.04	-432.00	524.00	2680	20220803	-43.54	1250	20230103	21.04	2080	-27.26	20230412	1250	21.04	20230103	2680	-43.54	20220803	1250	21.04	20230103	0.71	N	276730	500	288 억	610508	N	N	N	N
34	20230626	160947	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1500	-7	5	-0.46	276019021	184243	101.59	1507	1519	1487	1959	1055	1507	1498.12	1.09	0	-20004	1534	1520	1511	1497	1488	1516	1493	288	452	500	1050	1	1	57615091	864	-3.47	2.86	12	0.32	-432.00	524.00	2680	20220803	-44.03	1250	20230103	20.00	2080	-27.88	20230412	1250	20.00	20230103	2680	-44.03	20220803	1250	20.00	20230103	0.76	N	276730	500	288 억	630512	N	N	N	N
35	20230626	150953	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1498	-9	5	-0.60	247523128	165226	91.10	1507	1519	1487	1959	1055	1507	1498.09	1.09	0	-19182	1534	1520	1511	1497	1488	1516	1493	288	452	500	1050	1	1	57615091	863	-3.47	2.86	12	0.29	-432.00	524.00	2680	20220803	-44.10	1250	20230103	19.84	2080	-27.98	20230412	1250	19.84	20230103	2680	-44.10	20220803	1250	19.84	20230103	0.76	N	276730	500	288 억	630512	N	N	N	N
36	20230626	140952	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1495	-12	5	-0.80	228175303	152284	83.96	1507	1519	1487	1959	1055	1507	1498.35	1.09	0	-18297	1534	1520	1511	1497	1488	1516	1493	288	452	500	1050	1	1	57615091	861	-3.46	2.85	12	0.26	-432.00	524.00	2680	20220803	-44.22	1250	20230103	19.60	2080	-28.12	20230412	1250	19.60	20230103	2680	-44.22	20220803	1250	19.60	20230103	0.76	N	276730	500	288 억	630512	N	N	N	N
37	20230626	130945	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1501	-6	5	-0.40	195773886	130636	72.03	1507	1519	1487	1959	1055	1507	1498.62	1.09	0	-11938	1534	1520	1511	1497	1488	1516	1493	288	452	500	1050	1	1	57615091	865	-3.47	2.86	12	0.23	-432.00	524.00	2680	20220803	-43.99	1250	20230103	20.08	2080	-27.84	20230412	1250	20.08	20230103	2680	-43.99	20220803	1250	20.08	20230103	0.76	N	276730	500	288 억	630512	N	N	N	N
38	20230626	120947	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1497	-10	5	-0.66	184324061	122997	67.82	1507	1519	1487	1959	1055	1507	1498.61	1.09	0	-10403	1534	1520	1511	1497	1488	1516	1493	288	452	500	1050	1	1	57615091	862	-3.47	2.86	12	0.21	-432.00	524.00	2680	20220803	-44.14	1250	20230103	19.76	2080	-28.03	20230412	1250	19.76	20230103	2680	-44.14	20220803	1250	19.76	20230103	0.76	N	276730	500	288 억	630512	N	N	N	N
39	20230626	110946	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1500	-7	5	-0.46	175558898	117139	64.59	1507	1519	1487	1959	1055	1507	1498.72	1.09	0	-10669	1534	1520	1511	1497	1488	1516	1493	288	452	500	1050	1	1	57615091	864	-3.47	2.86	12	0.20	-432.00	524.00	2680	20220803	-44.03	1250	20230103	20.00	2080	-27.88	20230412	1250	20.00	20230103	2680	-44.03	20220803	1250	20.00	20230103	0.76	N	276730	500	288 억	630512	N	N	N	N
40	20230626	100945	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1507	0	3	0.00	90388102	60167	33.17	1507	1519	1493	1959	1055	1507	1502.29	1.09	0	-11109	1534	1520	1511	1497	1488	1516	1493	288	452	500	1050	1	1	57615091	868	-3.49	2.88	12	0.10	-432.00	524.00	2680	20220803	-43.77	1250	20230103	20.56	2080	-27.55	20230412	1250	20.56	20230103	2680	-43.77	20220803	1250	20.56	20230103	0.76	N	276730	500	288 억	630512	N	N	N	N
41	20230626	090950	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1496	-11	5	-0.73	33282520	22144	12.21	1507	1519	1493	1959	1055	1507	1503.00	1.09	0	-9055	1534	1520	1511	1497	1488	1516	1493	288	452	500	1050	1	1	57615091	862	-3.46	2.85	12	0.04	-432.00	524.00	2680	20220803	-44.18	1250	20230103	19.68	2080	-28.08	20230412	1250	19.68	20230103	2680	-44.18	20220803	1250	19.68	20230103	0.76	N	276730	500	288 억	630512	N	N	N	N
42	20230623	183605	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1507	-17	5	-1.12	274087223	181368	76.54	1520	1525	1502	1981	1067	1524	1511.28	1.09	-38090	-38090	1565	1544	1531	1510	1497	1538	1504	288	457	500	1060	1	1	57615091	868	-3.49	2.88	12	0.31	-432.00	524.00	2680	20220803	-43.77	1250	20230103	20.56	2080	-27.55	20230412	1250	20.56	20230103	2680	-43.77	20220803	1250	20.56	20230103	0.75	N	276730	500	288 억	630512	N	N	N	N
43	20230623	140758	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1510	-14	5	-0.92	230822563	152656	64.42	1520	1525	1502	1981	1067	1524	1512.04	1.16	0	-34976	1565	1544	1531	1510	1497	1538	1504	288	457	500	1060	1	1	57615091	870	-3.50	2.88	12	0.26	-432.00	524.00	2680	20220803	-43.66	1250	20230103	20.80	2080	-27.40	20230412	1250	20.80	20230103	2680	-43.66	20220803	1250	20.80	20230103	0.75	N	276730	500	288 억	668602	N	N	N	N
44	20230622	160607	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1524	-23	5	-1.49	361631628	236357	105.88	1541	1552	1518	2010	1083	1547	1530.04	1.21	0	-30930	1595	1571	1556	1532	1517	1563	1524	288	463	500	1080	1	1	57615091	878	-3.53	2.91	12	0.41	-432.00	524.00	2680	20220803	-43.13	1250	20230103	21.92	2080	-26.73	20230412	1250	21.92	20230103	2680	-43.13	20220803	1250	21.92	20230103	0.74	N	276730	500	288 억	699529	N	N	N	N
45	20230622	150459	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1521	-26	5	-1.68	330806766	216080	96.80	1541	1552	1520	2010	1083	1547	1530.95	1.21	0	-26955	1595	1571	1556	1532	1517	1563	1524	288	463	500	1080	1	1	57615091	876	-3.52	2.90	12	0.38	-432.00	524.00	2680	20220803	-43.25	1250	20230103	21.68	2080	-26.88	20230412	1250	21.68	20230103	2680	-43.25	20220803	1250	21.68	20230103	0.74	N	276730	500	288 억	699529	N	N	N	N
46	20230622	140504	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1524	-23	5	-1.49	291920419	190526	85.35	1541	1552	1520	2010	1083	1547	1532.18	1.21	0	-18532	1595	1571	1556	1532	1517	1563	1524	288	463	500	1080	1	1	57615091	878	-3.53	2.91	12	0.33	-432.00	524.00	2680	20220803	-43.13	1250	20230103	21.92	2080	-26.73	20230412	1250	21.92	20230103	2680	-43.13	20220803	1250	21.92	20230103	0.74	N	276730	500	288 억	699529	N	N	N	N
47	20230622	130531	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1531	-16	5	-1.03	188840601	122965	55.08	1541	1552	1528	2010	1083	1547	1535.73	1.21	0	-9167	1595	1571	1556	1532	1517	1563	1524	288	463	500	1080	1	1	57615091	882	-3.54	2.92	12	0.21	-432.00	524.00	2680	20220803	-42.87	1250	20230103	22.48	2080	-26.39	20230412	1250	22.48	20230103	2680	-42.87	20220803	1250	22.48	20230103	0.74	N	276730	500	288 억	699529	N	N	N	N
48	20230622	120113	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1531	-16	5	-1.03	159936192	104083	46.63	1541	1552	1528	2010	1083	1547	1536.62	1.21	0	-6051	1595	1571	1556	1532	1517	1563	1524	288	463	500	1080	1	1	57615091	882	-3.54	2.92	12	0.18	-432.00	524.00	2680	20220803	-42.87	1250	20230103	22.48	2080	-26.39	20230412	1250	22.48	20230103	2680	-42.87	20220803	1250	22.48	20230103	0.74	N	276730	500	288 억	699529	N	N	N	N
49	20230622	110805	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1542	-5	5	-0.32	142781466	92910	41.62	1541	1552	1528	2010	1083	1547	1536.77	1.21	0	-1059	1595	1571	1556	1532	1517	1563	1524	288	463	500	1080	1	1	57615091	888	-3.57	2.94	12	0.16	-432.00	524.00	2680	20220803	-42.46	1250	20230103	23.36	2080	-25.87	20230412	1250	23.36	20230103	2680	-42.46	20220803	1250	23.36	20230103	0.74	N	276730	500	288 억	699529	N	N	N	N
50	20230622	100605	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1540	-7	5	-0.45	41308894	26784	12.00	1541	1552	1535	2010	1083	1547	1542.30	1.21	0	-6956	1595	1571	1556	1532	1517	1563	1524	288	463	500	1080	1	1	57615091	887	-3.56	2.94	12	0.05	-432.00	524.00	2680	20220803	-42.54	1250	20230103	23.20	2080	-25.96	20230412	1250	23.20	20230103	2680	-42.54	20220803	1250	23.20	20230103	0.74	N	276730	500	288 억	699529	N	N	N	N
51	20230622	090622	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1543	-4	5	-0.26	8129214	5280	2.37	1541	1543	1535	2010	1083	1547	1539.62	1.21	0	-2536	1595	1571	1556	1532	1517	1563	1524	288	463	500	1080	1	1	57615091	889	-3.57	2.94	12	0.01	-432.00	524.00	2680	20220803	-42.43	1250	20230103	23.44	2080	-25.82	20230412	1250	23.44	20230103	2680	-42.43	20220803	1250	23.44	20230103	0.74	N	276730	500	288 억	699529	N	N	N	N
52	20230621	160604	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1547	-2	5	-0.13	342990758	220745	113.81	1551	1580	1541	2010	1085	1549	1553.81	1.26	0	-26312	1588	1568	1554	1534	1520	1561	1527	288	462	500	1080	1	1	57615091	891	-3.58	2.95	12	0.38	-432.00	524.00	2680	20220803	-42.28	1250	20230103	23.76	2080	-25.62	20230412	1250	23.76	20230103	2680	-42.28	20220803	1250	23.76	20230103	0.76	N	276730	500	288 억	726807	N	N	N	N
53	20230621	150127	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1544	-5	5	-0.32	323106931	207880	107.18	1551	1580	1541	2010	1085	1549	1554.30	1.26	0	-26311	1588	1568	1554	1534	1520	1561	1527	288	462	500	1080	1	1	57615091	890	-3.57	2.95	12	0.36	-432.00	524.00	2680	20220803	-42.39	1250	20230103	23.52	2080	-25.77	20230412	1250	23.52	20230103	2680	-42.39	20220803	1250	23.52	20230103	0.76	N	276730	500	288 억	726807	N	N	N	N
54	20230621	140751	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1549	0	3	0.00	286129360	183964	94.85	1551	1580	1541	2010	1085	1549	1555.36	1.26	0	-19326	1588	1568	1554	1534	1520	1561	1527	288	462	500	1080	1	1	57615091	892	-3.59	2.96	12	0.32	-432.00	524.00	2680	20220803	-42.20	1250	20230103	23.92	2080	-25.53	20230412	1250	23.92	20230103	2680	-42.20	20220803	1250	23.92	20230103	0.76	N	276730	500	288 억	726807	N	N	N	N
55	20230621	130701	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1554	5	2	0.32	273453241	175786	90.63	1551	1580	1541	2010	1085	1549	1555.60	1.26	0	-17663	1588	1568	1554	1534	1520	1561	1527	288	462	500	1080	1	1	57615091	895	-3.60	2.97	12	0.31	-432.00	524.00	2680	20220803	-42.01	1250	20230103	24.32	2080	-25.29	20230412	1250	24.32	20230103	2680	-42.01	20220803	1250	24.32	20230103	0.76	N	276730	500	288 억	726807	N	N	N	N
56	20230621	120842	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1560	11	2	0.71	241359583	155124	79.98	1551	1580	1541	2010	1085	1549	1555.91	1.26	0	-17517	1588	1568	1554	1534	1520	1561	1527	288	462	500	1080	1	1	57615091	899	-3.61	2.98	12	0.27	-432.00	524.00	2680	20220803	-41.79	1250	20230103	24.80	2080	-25.00	20230412	1250	24.80	20230103	2680	-41.79	20220803	1250	24.80	20230103	0.76	N	276730	500	288 억	726807	N	N	N	N
57	20230621	110437	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1554	5	2	0.32	172905743	111144	57.30	1551	1580	1541	2010	1085	1549	1555.69	1.26	0	-16110	1588	1568	1554	1534	1520	1561	1527	288	462	500	1080	1	1	57615091	895	-3.60	2.97	12	0.19	-432.00	524.00	2680	20220803	-42.01	1250	20230103	24.32	2080	-25.29	20230412	1250	24.32	20230103	2680	-42.01	20220803	1250	24.32	20230103	0.76	N	276730	500	288 억	726807	N	N	N	N
58	20230621	100216	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1554	5	2	0.32	117990933	75649	39.00	1551	1580	1545	2010	1085	1549	1559.72	1.26	0	-1736	1588	1568	1554	1534	1520	1561	1527	288	462	500	1080	1	1	57615091	895	-3.60	2.97	12	0.13	-432.00	524.00	2680	20220803	-42.01	1250	20230103	24.32	2080	-25.29	20230412	1250	24.32	20230103	2680	-42.01	20220803	1250	24.32	20230103	0.76	N	276730	500	288 억	726807	N	N	N	N
59	20230621	090732	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1550	1	2	0.06	12820306	8273	4.27	1551	1556	1546	2010	1085	1549	1549.66	1.26	0	-5015	1588	1568	1554	1534	1520	1561	1527	288	462	500	1080	1	1	57615091	893	-3.59	2.96	12	0.01	-432.00	524.00	2680	20220803	-42.16	1250	20230103	24.00	2080	-25.48	20230412	1250	24.00	20230103	2680	-42.16	20220803	1250	24.00	20230103	0.76	N	276730	500	288 억	726807	N	N	N	N
60	20230620	160408	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1549	-12	5	-0.77	297279861	191563	125.22	1561	1574	1540	2025	1093	1561	1551.89	1.33	0	-40134	1586	1573	1562	1549	1538	1568	1544	288	466	500	1090	1	1	57615091	892	-3.59	2.96	12	0.33	-432.00	524.00	2680	20220803	-42.20	1250	20230103	23.92	2080	-25.53	20230412	1250	23.92	20230103	2680	-42.20	20220803	1250	23.92	20230103	0.77	N	276730	500	288 억	766941	N	N	N	N
61	20230620	150612	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1549	-12	5	-0.77	280742411	180840	118.21	1561	1574	1540	2025	1093	1561	1552.44	1.33	0	-38962	1586	1573	1562	1549	1538	1568	1544	288	466	500	1090	1	1	57615091	892	-3.59	2.96	12	0.31	-432.00	524.00	2680	20220803	-42.20	1250	20230103	23.92	2080	-25.53	20230412	1250	23.92	20230103	2680	-42.20	20220803	1250	23.92	20230103	0.77	N	276730	500	288 억	766941	N	N	N	N
62	20230620	140206	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1551	-10	5	-0.64	200234656	128820	84.21	1561	1574	1544	2025	1093	1561	1554.38	1.33	0	-33606	1586	1573	1562	1549	1538	1568	1544	288	466	500	1090	1	1	57615091	894	-3.59	2.96	12	0.22	-432.00	524.00	2680	20220803	-42.13	1250	20230103	24.08	2080	-25.43	20230412	1250	24.08	20230103	2680	-42.13	20220803	1250	24.08	20230103	0.77	N	276730	500	288 억	766941	N	N	N	N
63	20230620	130632	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1545	-16	5	-1.02	171640901	110383	72.15	1561	1574	1544	2025	1093	1561	1554.96	1.33	0	-27185	1586	1573	1562	1549	1538	1568	1544	288	466	500	1090	1	1	57615091	890	-3.58	2.95	12	0.19	-432.00	524.00	2680	20220803	-42.35	1250	20230103	23.60	2080	-25.72	20230412	1250	23.60	20230103	2680	-42.35	20220803	1250	23.60	20230103	0.77	N	276730	500	288 억	766941	N	N	N	N
64	20230620	120206	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1550	-11	5	-0.70	152787037	98191	64.18	1561	1574	1544	2025	1093	1561	1556.02	1.33	0	-23384	1586	1573	1562	1549	1538	1568	1544	288	466	500	1090	1	1	57615091	893	-3.59	2.96	12	0.17	-432.00	524.00	2680	20220803	-42.16	1250	20230103	24.00	2080	-25.48	20230412	1250	24.00	20230103	2680	-42.16	20220803	1250	24.00	20230103	0.77	N	276730	500	288 억	766941	N	N	N	N
65	20230620	110143	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1551	-10	5	-0.64	104534833	67030	43.82	1561	1574	1551	2025	1093	1561	1559.52	1.33	0	-21225	1586	1573	1562	1549	1538	1568	1544	288	466	500	1090	1	1	57615091	894	-3.59	2.96	12	0.12	-432.00	524.00	2680	20220803	-42.13	1250	20230103	24.08	2080	-25.43	20230412	1250	24.08	20230103	2680	-42.13	20220803	1250	24.08	20230103	0.77	N	276730	500	288 억	766941	N	N	N	N
66	20230620	101011	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1562	1	2	0.06	41723554	26648	17.42	1561	1574	1560	2025	1093	1561	1565.73	1.33	0	-2325	1586	1573	1562	1549	1538	1568	1544	288	466	500	1090	1	1	57615091	900	-3.62	2.98	12	0.05	-432.00	524.00	2680	20220803	-41.72	1250	20230103	24.96	2080	-24.90	20230412	1250	24.96	20230103	2680	-41.72	20220803	1250	24.96	20230103	0.77	N	276730	500	288 억	766941	N	N	N	N
67	20230620	090707	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1573	12	2	0.77	6634829	4234	2.77	1561	1574	1560	2025	1093	1561	1567.04	1.33	0	-968	1586	1573	1562	1549	1538	1568	1544	288	466	500	1090	1	1	57615091	906	-3.64	3.00	12	0.01	-432.00	524.00	2680	20220803	-41.31	1250	20230103	25.84	2080	-24.38	20230412	1250	25.84	20230103	2680	-41.31	20220803	1250	25.84	20230103	0.77	N	276730	500	288 억	766941	N	N	N	N
68	20230619	160657	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1561	-13	5	-0.83	236251632	151341	89.09	1574	1575	1551	2045	1102	1574	1561.05	1.31	0	16460	1590	1582	1566	1558	1542	1586	1562	288	471	500	1100	1	1	57615091	899	-3.61	2.98	12	0.26	-432.00	524.00	2680	20220803	-41.75	1250	20230103	24.88	2080	-24.95	20230412	1250	24.88	20230103	2680	-41.75	20220803	1250	24.88	20230103	0.77	N	276730	500	288 억	754736	N	N	N	N
69	20230619	150847	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1570	-4	5	-0.25	198828585	127383	74.99	1574	1575	1551	2045	1102	1574	1560.87	1.31	0	8156	1590	1582	1566	1558	1542	1586	1562	288	471	500	1100	1	1	57615091	905	-3.63	3.00	12	0.22	-432.00	524.00	2680	20220803	-41.42	1250	20230103	25.60	2080	-24.52	20230412	1250	25.60	20230103	2680	-41.42	20220803	1250	25.60	20230103	0.77	N	276730	500	288 억	754736	N	N	N	N
70	20230619	140456	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1563	-11	5	-0.70	158283466	101541	59.77	1574	1575	1551	2045	1102	1574	1558.81	1.31	0	-2864	1590	1582	1566	1558	1542	1586	1562	288	471	500	1100	1	1	57615091	901	-3.62	2.98	12	0.18	-432.00	524.00	2680	20220803	-41.68	1250	20230103	25.04	2080	-24.86	20230412	1250	25.04	20230103	2680	-41.68	20220803	1250	25.04	20230103	0.77	N	276730	500	288 억	754736	N	N	N	N
71	20230619	130748	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1559	-15	5	-0.95	146552751	94026	55.35	1574	1575	1551	2045	1102	1574	1558.64	1.31	0	-4064	1590	1582	1566	1558	1542	1586	1562	288	471	500	1100	1	1	57615091	898	-3.61	2.98	12	0.16	-432.00	524.00	2680	20220803	-41.83	1250	20230103	24.72	2080	-25.05	20230412	1250	24.72	20230103	2680	-41.83	20220803	1250	24.72	20230103	0.77	N	276730	500	288 억	754736	N	N	N	N
72	20230619	120234	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1554	-20	5	-1.27	125852630	80724	47.52	1574	1575	1551	2045	1102	1574	1559.05	1.31	0	-3166	1590	1582	1566	1558	1542	1586	1562	288	471	500	1100	1	1	57615091	895	-3.60	2.97	12	0.14	-432.00	524.00	2680	20220803	-42.01	1250	20230103	24.32	2080	-25.29	20230412	1250	24.32	20230103	2680	-42.01	20220803	1250	24.32	20230103	0.77	N	276730	500	288 억	754736	N	N	N	N
73	20230619	110419	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1556	-18	5	-1.14	104013568	66676	39.25	1574	1575	1553	2045	1102	1574	1559.98	1.31	0	-323	1590	1582	1566	1558	1542	1586	1562	288	471	500	1100	1	1	57615091	896	-3.60	2.97	12	0.12	-432.00	524.00	2680	20220803	-41.94	1250	20230103	24.48	2080	-25.19	20230412	1250	24.48	20230103	2680	-41.94	20220803	1250	24.48	20230103	0.77	N	276730	500	288 억	754736	N	N	N	N
74	20230619	100444	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1562	-12	5	-0.76	76137420	48776	28.71	1574	1575	1554	2045	1102	1574	1560.96	1.31	0	2520	1590	1582	1566	1558	1542	1586	1562	288	471	500	1100	1	1	57615091	900	-3.62	2.98	12	0.08	-432.00	524.00	2680	20220803	-41.72	1250	20230103	24.96	2080	-24.90	20230412	1250	24.96	20230103	2680	-41.72	20220803	1250	24.96	20230103	0.77	N	276730	500	288 억	754736	N	N	N	N
75	20230619	090604	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1559	-15	5	-0.95	22557346	14382	8.47	1574	1575	1559	2045	1102	1574	1568.44	1.31	0	-2503	1590	1582	1566	1558	1542	1586	1562	288	471	500	1100	1	1	57615091	898	-3.61	2.98	12	0.02	-432.00	524.00	2680	20220803	-41.83	1250	20230103	24.72	2080	-25.05	20230412	1250	24.72	20230103	2680	-41.83	20220803	1250	24.72	20230103	0.77	N	276730	500	288 억	754736	N	N	N	N
76	20230616	160911	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1574	29	2	1.88	259090356	165918	100.30	1550	1574	1550	2005	1082	1545	1561.55	1.26	0	24688	1571	1558	1543	1530	1515	1564	1536	288	461	500	1080	1	1	57615091	907	-3.64	3.00	12	0.29	-432.00	524.00	2680	20220803	-41.27	1250	20230103	25.92	2080	-24.33	20230412	1250	25.92	20230103	2680	-41.27	20220803	1250	25.92	20230103	0.77	N	276730	500	288 억	728580	N	N	N	N
77	20230616	150132	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1559	14	2	0.91	232567101	148999	90.07	1550	1572	1550	2005	1082	1545	1560.86	1.26	0	25146	1571	1558	1543	1530	1515	1564	1536	288	461	500	1080	1	1	57615091	898	-3.61	2.98	12	0.26	-432.00	524.00	2680	20220803	-41.83	1250	20230103	24.72	2080	-25.05	20230412	1250	24.72	20230103	2680	-41.83	20220803	1250	24.72	20230103	0.77	N	276730	500	288 억	728580	N	N	N	N
78	20230616	140856	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1563	18	2	1.17	208555501	133640	80.79	1550	1572	1550	2005	1082	1545	1560.58	1.26	0	27884	1571	1558	1543	1530	1515	1564	1536	288	461	500	1080	1	1	57615091	901	-3.62	2.98	12	0.23	-432.00	524.00	2680	20220803	-41.68	1250	20230103	25.04	2080	-24.86	20230412	1250	25.04	20230103	2680	-41.68	20220803	1250	25.04	20230103	0.77	N	276730	500	288 억	728580	N	N	N	N
79	20230616	130926	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1568	23	2	1.49	188718585	120945	73.11	1550	1572	1550	2005	1082	1545	1560.37	1.26	0	25948	1571	1558	1543	1530	1515	1564	1536	288	461	500	1080	1	1	57615091	903	-3.63	2.99	12	0.21	-432.00	524.00	2680	20220803	-41.49	1250	20230103	25.44	2080	-24.62	20230412	1250	25.44	20230103	2680	-41.49	20220803	1250	25.44	20230103	0.77	N	276730	500	288 억	728580	N	N	N	N
80	20230616	120643	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1561	16	2	1.04	130063520	83457	50.45	1550	1566	1550	2005	1082	1545	1558.45	1.26	0	18945	1571	1558	1543	1530	1515	1564	1536	288	461	500	1080	1	1	57615091	899	-3.61	2.98	12	0.14	-432.00	524.00	2680	20220803	-41.75	1250	20230103	24.88	2080	-24.95	20230412	1250	24.88	20230103	2680	-41.75	20220803	1250	24.88	20230103	0.77	N	276730	500	288 억	728580	N	N	N	N
81	20230616	110527	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1563	18	2	1.17	118107610	75797	45.82	1550	1566	1550	2005	1082	1545	1558.21	1.26	0	17942	1571	1558	1543	1530	1515	1564	1536	288	461	500	1080	1	1	57615091	901	-3.62	2.98	12	0.13	-432.00	524.00	2680	20220803	-41.68	1250	20230103	25.04	2080	-24.86	20230412	1250	25.04	20230103	2680	-41.68	20220803	1250	25.04	20230103	0.77	N	276730	500	288 억	728580	N	N	N	N
82	20230616	101027	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1556	11	2	0.71	88252120	56671	34.26	1550	1566	1550	2005	1082	1545	1557.27	1.26	0	16879	1571	1558	1543	1530	1515	1564	1536	288	461	500	1080	1	1	57615091	896	-3.60	2.97	12	0.10	-432.00	524.00	2680	20220803	-41.94	1250	20230103	24.48	2080	-25.19	20230412	1250	24.48	20230103	2680	-41.94	20220803	1250	24.48	20230103	0.77	N	276730	500	288 억	728580	N	N	N	N
83	20230616	090425	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1556	11	2	0.71	12224728	7867	4.76	1550	1556	1550	2005	1082	1545	1553.93	1.26	0	1584	1571	1558	1543	1530	1515	1564	1536	288	461	500	1080	1	1	57615091	896	-3.60	2.97	12	0.01	-432.00	524.00	2680	20220803	-41.94	1250	20230103	24.48	2080	-25.19	20230412	1250	24.48	20230103	2680	-41.94	20220803	1250	24.48	20230103	0.77	N	276730	500	288 억	728580	N	N	N	N
84	20230615	150402	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1540	0	3	0.00	233818478	151838	50.03	1531	1556	1528	2000	1078	1540	1539.92	1.36	0	-54151	1613	1576	1553	1516	1493	1565	1505	288	461	500	1070	1	1	57575091	887	-3.56	2.94	12	0.26	-432.00	524.00	2680	20220803	-42.54	1250	20230103	23.20	2080	-25.96	20230412	1250	23.20	20230103	2680	-42.54	20220803	1250	23.20	20230103	0.83	N	276730	500	287 억	783289	N	N	N	N
85	20230615	141046	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1541	1	2	0.06	178638776	116062	38.24	1531	1556	1528	2000	1078	1540	1539.17	1.36	0	-48190	1613	1576	1553	1516	1493	1565	1505	288	461	500	1070	1	1	57575091	887	-3.57	2.94	12	0.20	-432.00	524.00	2680	20220803	-42.50	1250	20230103	23.28	2080	-25.91	20230412	1250	23.28	20230103	2680	-42.50	20220803	1250	23.28	20230103	0.83	N	276730	500	287 억	783289	N	N	N	N
86	20230615	130948	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1541	1	2	0.06	162096109	105308	34.70	1531	1556	1528	2000	1078	1540	1539.26	1.36	0	-42505	1613	1576	1553	1516	1493	1565	1505	288	461	500	1070	1	1	57575091	887	-3.57	2.94	12	0.18	-432.00	524.00	2680	20220803	-42.50	1250	20230103	23.28	2080	-25.91	20230412	1250	23.28	20230103	2680	-42.50	20220803	1250	23.28	20230103	0.83	N	276730	500	287 억	783289	N	N	N	N
87	20230615	120408	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1544	4	2	0.26	146238982	95024	31.31	1531	1556	1528	2000	1078	1540	1538.97	1.36	0	-37528	1613	1576	1553	1516	1493	1565	1505	288	461	500	1070	1	1	57575091	889	-3.57	2.95	12	0.17	-432.00	524.00	2680	20220803	-42.39	1250	20230103	23.52	2080	-25.77	20230412	1250	23.52	20230103	2680	-42.39	20220803	1250	23.52	20230103	0.83	N	276730	500	287 억	783289	N	N	N	N
88	20230615	110519	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1532	-8	5	-0.52	108769035	70589	23.26	1531	1556	1530	2000	1078	1540	1540.88	1.36	0	-26057	1613	1576	1553	1516	1493	1565	1505	288	461	500	1070	1	1	57575091	882	-3.55	2.92	12	0.12	-432.00	524.00	2680	20220803	-42.84	1250	20230103	22.56	2080	-26.35	20230412	1250	22.56	20230103	2680	-42.84	20220803	1250	22.56	20230103	0.83	N	276730	500	287 억	783289	N	N	N	N
89	20230611	184743	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1607	30	2	1.90	1939796346	1186877	34.48	1590	1676	1586	2050	1104	1577	1634.82	1.60	170799	172636	1872	1724	1642	1494	1412	1683	1453	288	473	500	1100	1	1	57575091	925	-3.72	3.07	12	2.06	-432.00	524.00	2930	20220613	-45.15	1250	20230103	28.56	2080	-22.74	20230412	1250	28.56	20230103	2930	-45.15	20220613	1250	28.56	20230103	0.83	N	276730	500	287 억	921658	N	N	N	N

38 KiB Raw Blame History

38 KiB

Raw Blame History