KissMeData/377220/price/prices-20230601.csv at fb430f14574ee7cbb24196048fe0277d4cd366fa

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	161113	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	7870	20	2	0.25	136896520	17453	44.50	7890	7930	7800	10200	5500	7850	7843.72	0.77	0	-3004	8183	8016	7933	7766	7683	7975	7725	14	2350	100	5020	10	1	14155000	1114	34.37	1.27	12	0.12	229.00	6214.00	10950	20220810	-28.13	6010	20220927	30.95	9730	-19.12	20230116	7020	12.11	20230403	10950	-28.13	20220810	6010	30.95	20220927	5.02	N	377220	100	14 억	108390	N	N	0	N	N
3	20230630	151115	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	7860	10	2	0.13	132051320	16837	42.93	7890	7930	7800	10200	5500	7850	7842.92	0.77	0	-2863	8183	8016	7933	7766	7683	7975	7725	14	2350	100	5020	10	1	14155000	1113	34.32	1.26	12	0.12	229.00	6214.00	10950	20220810	-28.22	6010	20220927	30.78	9730	-19.22	20230116	7020	11.97	20230403	10950	-28.22	20220810	6010	30.78	20220927	5.02	N	377220	100	14 억	108390	N	N	0	N	N
4	20230630	141114	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	7840	-10	5	-0.13	125008550	15940	40.64	7890	7930	7800	10200	5500	7850	7842.44	0.77	0	-3012	8183	8016	7933	7766	7683	7975	7725	14	2350	100	5020	10	1	14155000	1110	34.24	1.26	12	0.11	229.00	6214.00	10950	20220810	-28.40	6010	20220927	30.45	9730	-19.42	20230116	7020	11.68	20230403	10950	-28.40	20220810	6010	30.45	20220927	5.02	N	377220	100	14 억	108390	N	N	0	N	N
5	20230630	131112	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	7870	20	2	0.25	115825350	14769	37.65	7890	7930	7800	10200	5500	7850	7842.46	0.77	0	-3155	8183	8016	7933	7766	7683	7975	7725	14	2350	100	5020	10	1	14155000	1114	34.37	1.27	12	0.10	229.00	6214.00	10950	20220810	-28.13	6010	20220927	30.95	9730	-19.12	20230116	7020	12.11	20230403	10950	-28.13	20220810	6010	30.95	20220927	5.02	N	377220	100	14 억	108390	N	N	0	N	N
6	20230630	121109	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	7880	30	2	0.38	87111080	11109	28.32	7890	7930	7800	10200	5500	7850	7841.49	0.77	0	-3376	8183	8016	7933	7766	7683	7975	7725	14	2350	100	5020	10	1	14155000	1115	34.41	1.27	12	0.08	229.00	6214.00	10950	20220810	-28.04	6010	20220927	31.11	9730	-19.01	20230116	7020	12.25	20230403	10950	-28.04	20220810	6010	31.11	20220927	5.02	N	377220	100	14 억	108390	N	N	0	N	N
7	20230630	111101	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	7880	30	2	0.38	80343270	10251	26.14	7890	7930	7800	10200	5500	7850	7837.60	0.77	0	-3185	8183	8016	7933	7766	7683	7975	7725	14	2350	100	5020	10	1	14155000	1115	34.41	1.27	12	0.07	229.00	6214.00	10950	20220810	-28.04	6010	20220927	31.11	9730	-19.01	20230116	7020	12.25	20230403	10950	-28.04	20220810	6010	31.11	20220927	5.02	N	377220	100	14 억	108390	N	N	0	N	N
8	20230630	101113	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	7860	10	2	0.13	75071870	9579	24.42	7890	7930	7800	10200	5500	7850	7837.13	0.77	0	-3207	8183	8016	7933	7766	7683	7975	7725	14	2350	100	5020	10	1	14155000	1113	34.32	1.26	12	0.07	229.00	6214.00	10950	20220810	-28.22	6010	20220927	30.78	9730	-19.22	20230116	7020	11.97	20230403	10950	-28.22	20220810	6010	30.78	20220927	5.02	N	377220	100	14 억	108390	N	N	0	N	N
9	20230630	091113	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	7880	30	2	0.38	10554640	1338	3.41	7890	7930	7850	10200	5500	7850	7888.37	0.77	0	-1297	8183	8016	7933	7766	7683	7975	7725	14	2350	100	5020	10	1	14155000	1115	34.41	1.27	12	0.01	229.00	6214.00	10950	20220810	-28.04	6010	20220927	31.11	9730	-19.01	20230116	7020	12.25	20230403	10950	-28.04	20220810	6010	31.11	20220927	5.02	N	377220	100	14 억	108390	N	N	0	N	N
10	20230629	161106	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	7850	-200	5	-2.48	310053140	39215	131.62	8020	8100	7850	10460	5640	8050	7906.67	0.80	0	-5466	8330	8190	8090	7950	7850	8140	7900	14	2410	100	5150	10	1	14155000	1111	34.28	1.26	12	0.28	229.00	6214.00	10950	20220810	-28.31	6010	20220927	30.62	9730	-19.32	20230116	7020	11.82	20230403	10950	-28.31	20220810	6010	30.62	20220927	5.01	N	377220	100	14 억	113856	N	N	0	N	N
11	20230629	151106	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	7860	-190	5	-2.36	298794850	37782	126.81	8020	8100	7850	10460	5640	8050	7908.39	0.80	0	-5215	8330	8190	8090	7950	7850	8140	7900	14	2410	100	5150	10	1	14155000	1113	34.32	1.26	12	0.27	229.00	6214.00	10950	20220810	-28.22	6010	20220927	30.78	9730	-19.22	20230116	7020	11.97	20230403	10950	-28.22	20220810	6010	30.78	20220927	5.01	N	377220	100	14 억	113856	N	N	0	N	N
12	20230629	141105	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	7890	-160	5	-1.99	250304110	31617	106.12	8020	8100	7850	10460	5640	8050	7916.76	0.80	0	-4776	8330	8190	8090	7950	7850	8140	7900	14	2410	100	5150	10	1	14155000	1117	34.45	1.27	12	0.22	229.00	6214.00	10950	20220810	-27.95	6010	20220927	31.28	9730	-18.91	20230116	7020	12.39	20230403	10950	-27.95	20220810	6010	31.28	20220927	5.01	N	377220	100	14 억	113856	N	N	0	N	N
13	20230629	131102	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	7870	-180	5	-2.24	225385760	28458	95.51	8020	8100	7850	10460	5640	8050	7919.94	0.80	0	-3998	8330	8190	8090	7950	7850	8140	7900	14	2410	100	5150	10	1	14155000	1114	34.37	1.27	12	0.20	229.00	6214.00	10950	20220810	-28.13	6010	20220927	30.95	9730	-19.12	20230116	7020	12.11	20230403	10950	-28.13	20220810	6010	30.95	20220927	5.01	N	377220	100	14 억	113856	N	N	0	N	N
14	20230629	121108	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	7930	-120	5	-1.49	173870190	21909	73.53	8020	8100	7850	10460	5640	8050	7936.02	0.80	0	-4038	8330	8190	8090	7950	7850	8140	7900	14	2410	100	5150	10	1	14155000	1122	34.63	1.28	12	0.15	229.00	6214.00	10950	20220810	-27.58	6010	20220927	31.95	9730	-18.50	20230116	7020	12.96	20230403	10950	-27.58	20220810	6010	31.95	20220927	5.01	N	377220	100	14 억	113856	N	N	0	N	N
15	20230629	111108	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	7940	-110	5	-1.37	146509610	18444	61.90	8020	8100	7850	10460	5640	8050	7943.48	0.80	0	-3865	8330	8190	8090	7950	7850	8140	7900	14	2410	100	5150	10	1	14155000	1124	34.67	1.28	12	0.13	229.00	6214.00	10950	20220810	-27.49	6010	20220927	32.11	9730	-18.40	20230116	7020	13.11	20230403	10950	-27.49	20220810	6010	32.11	20220927	5.01	N	377220	100	14 억	113856	N	N	0	N	N
16	20230629	101111	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	7990	-60	5	-0.75	35201290	4392	14.74	8020	8100	7990	10460	5640	8050	8014.87	0.80	0	-1316	8330	8190	8090	7950	7850	8140	7900	14	2410	100	5150	10	1	14155000	1131	34.89	1.29	12	0.03	229.00	6214.00	10950	20220810	-27.03	6010	20220927	32.95	9730	-17.88	20230116	7020	13.82	20230403	10950	-27.03	20220810	6010	32.95	20220927	5.01	N	377220	100	14 억	113856	N	N	0	N	N
17	20230629	091000	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	8050	0	3	0.00	4217070	524	1.76	8020	8100	8020	10460	5640	8050	8047.84	0.80	0	-8	8330	8190	8090	7950	7850	8140	7900	14	2410	100	5150	10	1	14155000	1139	35.15	1.30	12	0.00	229.00	6214.00	10950	20220810	-26.48	6010	20220927	33.94	9730	-17.27	20230116	7020	14.67	20230403	10950	-26.48	20220810	6010	33.94	20220927	5.01	N	377220	100	14 억	113856	N	N	0	N	N
18	20230628	161052	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	8050	-70	5	-0.86	236567000	29366	122.80	8120	8230	7990	10550	5690	8120	8055.81	0.85	0	-5950	8253	8186	8073	8006	7893	8220	8040	14	2430	100	5190	10	1	14155000	1139	35.15	1.30	12	0.21	229.00	6214.00	10950	20220810	-26.48	6010	20220927	33.94	9730	-17.27	20230116	7020	14.67	20230403	10950	-26.48	20220810	6010	33.94	20220927	4.97	N	377220	100	14 억	119806	N	N	0	N	N
19	20230628	151100	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	8020	-100	5	-1.23	221879970	27538	115.16	8120	8230	7990	10550	5690	8120	8057.23	0.85	0	-5453	8253	8186	8073	8006	7893	8220	8040	14	2430	100	5190	10	1	14155000	1135	35.02	1.29	12	0.19	229.00	6214.00	10950	20220810	-26.76	6010	20220927	33.44	9730	-17.57	20230116	7020	14.25	20230403	10950	-26.76	20220810	6010	33.44	20220927	4.97	N	377220	100	14 억	119806	N	N	0	N	N
20	20230628	141059	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	8060	-60	5	-0.74	129657570	16024	67.01	8120	8230	8030	10550	5690	8120	8091.46	0.85	0	-5954	8253	8186	8073	8006	7893	8220	8040	14	2430	100	5190	10	1	14155000	1141	35.20	1.30	12	0.11	229.00	6214.00	10950	20220810	-26.39	6010	20220927	34.11	9730	-17.16	20230116	7020	14.81	20230403	10950	-26.39	20220810	6010	34.11	20220927	4.97	N	377220	100	14 억	119806	N	N	0	N	N
21	20230628	131059	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	8070	-50	5	-0.62	103609850	12786	53.47	8120	8230	8060	10550	5690	8120	8103.38	0.85	0	-3922	8253	8186	8073	8006	7893	8220	8040	14	2430	100	5190	10	1	14155000	1142	35.24	1.30	12	0.09	229.00	6214.00	10950	20220810	-26.30	6010	20220927	34.28	9730	-17.06	20230116	7020	14.96	20230403	10950	-26.30	20220810	6010	34.28	20220927	4.97	N	377220	100	14 억	119806	N	N	0	N	N
22	20230628	121112	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	8080	-40	5	-0.49	92486740	11407	47.70	8120	8230	8060	10550	5690	8120	8107.89	0.85	0	-3124	8253	8186	8073	8006	7893	8220	8040	14	2430	100	5190	10	1	14155000	1144	35.28	1.30	12	0.08	229.00	6214.00	10950	20220810	-26.21	6010	20220927	34.44	9730	-16.96	20230116	7020	15.10	20230403	10950	-26.21	20220810	6010	34.44	20220927	4.97	N	377220	100	14 억	119806	N	N	0	N	N
23	20230628	111107	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	8070	-50	5	-0.62	84100230	10369	43.36	8120	8230	8060	10550	5690	8120	8110.74	0.85	0	-3090	8253	8186	8073	8006	7893	8220	8040	14	2430	100	5190	10	1	14155000	1142	35.24	1.30	12	0.07	229.00	6214.00	10950	20220810	-26.30	6010	20220927	34.28	9730	-17.06	20230116	7020	14.96	20230403	10950	-26.30	20220810	6010	34.28	20220927	4.97	N	377220	100	14 억	119806	N	N	0	N	N
24	20230628	101107	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	8100	-20	5	-0.25	58722930	7227	30.22	8120	8230	8090	10550	5690	8120	8125.49	0.85	0	-1074	8253	8186	8073	8006	7893	8220	8040	14	2430	100	5190	10	1	14155000	1147	35.37	1.30	12	0.05	229.00	6214.00	10950	20220810	-26.03	6010	20220927	34.78	9730	-16.75	20230116	7020	15.38	20230403	10950	-26.03	20220810	6010	34.78	20220927	4.97	N	377220	100	14 억	119806	N	N	0	N	N
25	20230628	091101	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	8150	30	2	0.37	15583410	1910	7.99	8120	8230	8120	10550	5690	8120	8158.85	0.85	0	-226	8253	8186	8073	8006	7893	8220	8040	14	2430	100	5190	10	1	14155000	1154	35.59	1.31	12	0.01	229.00	6214.00	10950	20220810	-25.57	6010	20220927	35.61	9730	-16.24	20230116	7020	16.10	20230403	10950	-25.57	20220810	6010	35.61	20220927	4.97	N	377220	100	14 억	119806	N	N	0	N	N
26	20230627	161102	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	8120	60	2	0.74	187907100	23282	71.41	7960	8140	7960	10470	5650	8060	8070.92	0.79	0	7301	8420	8240	8120	7940	7820	8180	7880	14	2410	100	5150	10	1	14155000	1149	35.46	1.31	12	0.16	229.00	6214.00	10950	20220810	-25.84	6010	20220927	35.11	9730	-16.55	20230116	7020	15.67	20230403	10950	-25.84	20220810	6010	35.11	20220927	4.98	N	377220	100	14 억	112491	N	N	0	N	N
27	20230627	151112	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	8080	20	2	0.25	181760620	22525	69.09	7960	8140	7960	10470	5650	8060	8069.29	0.79	0	7370	8420	8240	8120	7940	7820	8180	7880	14	2410	100	5150	10	1	14155000	1144	35.28	1.30	12	0.16	229.00	6214.00	10950	20220810	-26.21	6010	20220927	34.44	9730	-16.96	20230116	7020	15.10	20230403	10950	-26.21	20220810	6010	34.44	20220927	4.98	N	377220	100	14 억	112491	N	N	0	N	N
28	20230627	141120	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	8100	40	2	0.50	153470010	19025	58.35	7960	8140	7960	10470	5650	8060	8066.76	0.79	0	6673	8420	8240	8120	7940	7820	8180	7880	14	2410	100	5150	10	1	14155000	1147	35.37	1.30	12	0.13	229.00	6214.00	10950	20220810	-26.03	6010	20220927	34.78	9730	-16.75	20230116	7020	15.38	20230403	10950	-26.03	20220810	6010	34.78	20220927	4.98	N	377220	100	14 억	112491	N	N	0	N	N
29	20230627	121118	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	8070	10	2	0.12	107158950	13313	40.83	7960	8110	7960	10470	5650	8060	8049.19	0.79	0	2906	8420	8240	8120	7940	7820	8180	7880	14	2410	100	5150	10	1	14155000	1142	35.24	1.30	12	0.09	229.00	6214.00	10950	20220810	-26.30	6010	20220927	34.28	9730	-17.06	20230116	7020	14.96	20230403	10950	-26.30	20220810	6010	34.28	20220927	4.98	N	377220	100	14 억	112491	N	N	0	N	N
30	20230627	111129	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	8060	0	3	0.00	67802900	8441	25.89	7960	8110	7960	10470	5650	8060	8032.52	0.79	0	1870	8420	8240	8120	7940	7820	8180	7880	14	2410	100	5150	10	1	14155000	1141	35.20	1.30	12	0.06	229.00	6214.00	10950	20220810	-26.39	6010	20220927	34.11	9730	-17.16	20230116	7020	14.81	20230403	10950	-26.39	20220810	6010	34.11	20220927	4.98	N	377220	100	14 억	112491	N	N	0	N	N
31	20230627	101055	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	8050	-10	5	-0.12	35375590	4412	13.53	7960	8110	7960	10470	5650	8060	8017.92	0.79	0	94	8420	8240	8120	7940	7820	8180	7880	14	2410	100	5150	10	1	14155000	1139	35.15	1.30	12	0.03	229.00	6214.00	10950	20220810	-26.48	6010	20220927	33.94	9730	-17.27	20230116	7020	14.67	20230403	10950	-26.48	20220810	6010	33.94	20220927	4.98	N	377220	100	14 억	112491	N	N	0	N	N
32	20230627	091100	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	8090	30	2	0.37	16207500	2035	6.24	7960	8110	7960	10470	5650	8060	7963.76	0.79	0	-1	8420	8240	8120	7940	7820	8180	7880	14	2410	100	5150	10	1	14155000	1145	35.33	1.30	12	0.01	229.00	6214.00	10950	20220810	-26.12	6010	20220927	34.61	9730	-16.86	20230116	7020	15.24	20230403	10950	-26.12	20220810	6010	34.61	20220927	4.98	N	377220	100	14 억	112491	N	N	0	N	N
33	20230626	161100	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	8060	-100	5	-1.23	260626080	32260	38.96	8300	8300	8000	10600	5720	8160	8078.92	0.83	0	-5364	8540	8350	8130	7940	7720	8445	8035	14	2440	100	5220	10	1	14155000	1141	35.20	1.30	12	0.23	229.00	6214.00	10950	20220810	-26.39	6010	20220927	34.11	9730	-17.16	20230116	7020	14.81	20230403	10950	-26.39	20220810	6010	34.11	20220927	5.03	N	377220	100	14 억	117696	N	N	0	N	N
34	20230626	151107	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	8060	-100	5	-1.23	235787270	29174	35.23	8300	8300	8000	10600	5720	8160	8082.10	0.83	0	-4966	8540	8350	8130	7940	7720	8445	8035	14	2440	100	5220	10	1	14155000	1141	35.20	1.30	12	0.21	229.00	6214.00	10950	20220810	-26.39	6010	20220927	34.11	9730	-17.16	20230116	7020	14.81	20230403	10950	-26.39	20220810	6010	34.11	20220927	5.03	N	377220	100	14 억	117696	N	N	0	N	N
35	20230626	141105	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	8010	-150	5	-1.84	214269160	26502	32.01	8300	8300	8000	10600	5720	8160	8085.02	0.83	0	-3885	8540	8350	8130	7940	7720	8445	8035	14	2440	100	5220	10	1	14155000	1134	34.98	1.29	12	0.19	229.00	6214.00	10950	20220810	-26.85	6010	20220927	33.28	9730	-17.68	20230116	7020	14.10	20230403	10950	-26.85	20220810	6010	33.28	20220927	5.03	N	377220	100	14 억	117696	N	N	0	N	N
36	20230626	121101	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	8100	-60	5	-0.74	143281940	17677	21.35	8300	8300	8000	10600	5720	8160	8105.56	0.83	0	-1934	8540	8350	8130	7940	7720	8445	8035	14	2440	100	5220	10	1	14155000	1147	35.37	1.30	12	0.12	229.00	6214.00	10950	20220810	-26.03	6010	20220927	34.78	9730	-16.75	20230116	7020	15.38	20230403	10950	-26.03	20220810	6010	34.78	20220927	5.03	N	377220	100	14 억	117696	N	N	0	N	N
37	20230626	111100	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	8100	-60	5	-0.74	122669890	15133	18.28	8300	8300	8000	10600	5720	8160	8106.12	0.83	0	-1119	8540	8350	8130	7940	7720	8445	8035	14	2440	100	5220	10	1	14155000	1147	35.37	1.30	12	0.11	229.00	6214.00	10950	20220810	-26.03	6010	20220927	34.78	9730	-16.75	20230116	7020	15.38	20230403	10950	-26.03	20220810	6010	34.78	20220927	5.03	N	377220	100	14 억	117696	N	N	0	N	N
38	20230626	101057	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	8150	-10	5	-0.12	76975810	9484	11.45	8300	8300	8000	10600	5720	8160	8116.39	0.83	0	-2004	8540	8350	8130	7940	7720	8445	8035	14	2440	100	5220	10	1	14155000	1154	35.59	1.31	12	0.07	229.00	6214.00	10950	20220810	-25.57	6010	20220927	35.61	9730	-16.24	20230116	7020	16.10	20230403	10950	-25.57	20220810	6010	35.61	20220927	5.03	N	377220	100	14 억	117696	N	N	0	N	N
39	20230626	091103	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	8030	-130	5	-1.59	30618880	3775	4.56	8300	8300	8000	10600	5720	8160	8110.96	0.83	0	-1551	8540	8350	8130	7940	7720	8445	8035	14	2440	100	5220	10	1	14155000	1137	35.07	1.29	12	0.03	229.00	6214.00	10950	20220810	-26.67	6010	20220927	33.61	9730	-17.47	20230116	7020	14.39	20230403	10950	-26.67	20220810	6010	33.61	20220927	5.03	N	377220	100	14 억	117696	N	N	0	N	N
40	20230623	191013	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	8160	110	2	1.37	677948620	82804	119.19	8050	8320	7910	10460	5640	8050	8187.47	0.83	8445	8444	8336	8192	7906	7762	7476	8265	7835	14	2410	100	5150	10	1	14155000	1155	35.63	1.31	12	0.58	229.00	6214.00	10950	20220810	-25.48	6010	20220927	35.77	9730	-16.14	20230116	7020	16.24	20230403	10950	-25.48	20220810	6010	35.77	20220927	5.07	N	377220	100	14 억	117696	N	N	6	N	N
41	20230623	140855	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	8130	80	2	0.99	569123610	69396	99.89	8050	8320	7910	10460	5640	8050	8201.10	0.77	0	9395	8336	8192	7906	7762	7476	8265	7835	14	2410	100	5150	10	1	14155000	1151	35.50	1.31	12	0.49	229.00	6214.00	10950	20220810	-25.75	6010	20220927	35.27	9730	-16.44	20230116	7020	15.81	20230403	10950	-25.75	20220810	6010	35.27	20220927	5.07	N	377220	100	14 억	109251	N	N	6	N	N
42	20230622	160952	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	8050	410	2	5.37	551184660	69471	200.62	7650	8050	7620	9930	5350	7640	7934.02	0.66	0	14584	7826	7732	7676	7582	7526	7705	7555	14	2290	100	4880	10	1	14155000	1139	35.15	1.30	12	0.49	229.00	6214.00	10950	20220810	-26.48	6010	20220927	33.94	9730	-17.27	20230116	7020	14.67	20230403	10950	-26.48	20220810	6010	33.94	20220927	5.07	N	377220	100	14 억	93638	N	N	6	N	N
43	20230622	150349	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	7980	340	2	4.45	382484400	48398	139.77	7650	8010	7620	9930	5350	7640	7902.90	0.66	0	8304	7826	7732	7676	7582	7526	7705	7555	14	2290	100	4880	10	1	14155000	1130	34.85	1.28	12	0.34	229.00	6214.00	10950	20220810	-27.12	6010	20220927	32.78	9730	-17.99	20230116	7020	13.68	20230403	10950	-27.12	20220810	6010	32.78	20220927	5.07	N	377220	100	14 억	93638	N	N	4	N	N
44	20230622	140449	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	7920	280	2	3.66	343225110	43455	125.49	7650	8010	7620	9930	5350	7640	7898.40	0.66	0	8334	7826	7732	7676	7582	7526	7705	7555	14	2290	100	4880	10	1	14155000	1121	34.59	1.27	12	0.31	229.00	6214.00	10950	20220810	-27.67	6010	20220927	31.78	9730	-18.60	20230116	7020	12.82	20230403	10950	-27.67	20220810	6010	31.78	20220927	5.07	N	377220	100	14 억	93638	N	N	4	N	N
45	20230622	130853	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	7960	320	2	4.19	291302130	36909	106.59	7650	8010	7620	9930	5350	7640	7892.44	0.66	0	8352	7826	7732	7676	7582	7526	7705	7555	14	2290	100	4880	10	1	14155000	1127	34.76	1.28	12	0.26	229.00	6214.00	10950	20220810	-27.31	6010	20220927	32.45	9730	-18.19	20230116	7020	13.39	20230403	10950	-27.31	20220810	6010	32.45	20220927	5.07	N	377220	100	14 억	93638	N	N	4	N	N
46	20230622	120515	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	7950	310	2	4.06	245123790	31106	89.83	7650	8010	7620	9930	5350	7640	7880.27	0.66	0	7485	7826	7732	7676	7582	7526	7705	7555	14	2290	100	4880	10	1	14155000	1125	34.72	1.28	12	0.22	229.00	6214.00	10950	20220810	-27.40	6010	20220927	32.28	9730	-18.29	20230116	7020	13.25	20230403	10950	-27.40	20220810	6010	32.28	20220927	5.07	N	377220	100	14 억	93638	N	N	4	N	N
47	20230622	110529	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	7920	280	2	3.66	117281700	15016	43.36	7650	7950	7620	9930	5350	7640	7810.45	0.66	0	853	7826	7732	7676	7582	7526	7705	7555	14	2290	100	4880	10	1	14155000	1121	34.59	1.27	12	0.11	229.00	6214.00	10950	20220810	-27.67	6010	20220927	31.78	9730	-18.60	20230116	7020	12.82	20230403	10950	-27.67	20220810	6010	31.78	20220927	5.07	N	377220	100	14 억	93638	N	N	4	N	N
48	20230622	100908	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	7730	90	2	1.18	16633890	2168	6.26	7650	7730	7620	9930	5350	7640	7672.46	0.66	0	-254	7826	7732	7676	7582	7526	7705	7555	14	2290	100	4880	10	1	14155000	1094	33.76	1.24	12	0.02	229.00	6214.00	10950	20220810	-29.41	6010	20220927	28.62	9730	-20.55	20230116	7020	10.11	20230403	10950	-29.41	20220810	6010	28.62	20220927	5.07	N	377220	100	14 억	93638	N	N	4	N	N
49	20230622	090838	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	7630	-10	5	-0.13	1908860	250	0.72	7650	7680	7620	9930	5350	7640	7635.44	0.66	0	-138	7826	7732	7676	7582	7526	7705	7555	14	2290	100	4880	10	1	14155000	1080	33.32	1.23	12	0.00	229.00	6214.00	10950	20220810	-30.32	6010	20220927	26.96	9730	-21.58	20230116	7020	8.69	20230403	10950	-30.32	20220810	6010	26.96	20220927	5.07	N	377220	100	14 억	93638	N	N	4	N	N
50	20230621	160842	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	7640	-140	5	-1.80	265620380	34628	139.31	7770	7770	7620	10110	5450	7780	7670.59	0.71	0	-6882	7886	7832	7746	7692	7606	7790	7650	14	2330	100	4970	10	1	14155000	1081	33.36	1.23	12	0.24	229.00	6214.00	10950	20220810	-30.23	6010	20220927	27.12	9730	-21.48	20230116	7020	8.83	20230403	10950	-30.23	20220810	6010	27.12	20220927	5.06	N	377220	100	14 억	100520	N	N	4	N	N
51	20230621	150829	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	7650	-130	5	-1.67	240093470	31280	125.84	7770	7770	7630	10110	5450	7780	7675.52	0.71	0	-5659	7886	7832	7746	7692	7606	7790	7650	14	2330	100	4970	10	1	14155000	1083	33.41	1.23	12	0.22	229.00	6214.00	10950	20220810	-30.14	6010	20220927	27.29	9730	-21.38	20230116	7020	8.97	20230403	10950	-30.14	20220810	6010	27.29	20220927	5.06	N	377220	100	14 억	100520	N	N	0	N	N
52	20230621	140757	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	7670	-110	5	-1.41	175855310	22870	92.01	7770	7770	7630	10110	5450	7780	7689.22	0.71	0	-3593	7886	7832	7746	7692	7606	7790	7650	14	2330	100	4970	10	1	14155000	1086	33.49	1.23	12	0.16	229.00	6214.00	10950	20220810	-29.95	6010	20220927	27.62	9730	-21.17	20230116	7020	9.26	20230403	10950	-29.95	20220810	6010	27.62	20220927	5.06	N	377220	100	14 억	100520	N	N	0	N	N
53	20230621	130826	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	7690	-90	5	-1.16	108960280	14138	56.88	7770	7770	7690	10110	5450	7780	7706.75	0.71	0	-2692	7886	7832	7746	7692	7606	7790	7650	14	2330	100	4970	10	1	14155000	1089	33.58	1.24	12	0.10	229.00	6214.00	10950	20220810	-29.77	6010	20220927	27.95	9730	-20.97	20230116	7020	9.54	20230403	10950	-29.77	20220810	6010	27.95	20220927	5.06	N	377220	100	14 억	100520	N	N	0	N	N
54	20230621	120924	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	7700	-80	5	-1.03	86096430	11166	44.92	7770	7770	7690	10110	5450	7780	7710.40	0.71	0	-2448	7886	7832	7746	7692	7606	7790	7650	14	2330	100	4970	10	1	14155000	1090	33.62	1.24	12	0.08	229.00	6214.00	10950	20220810	-29.68	6010	20220927	28.12	9730	-20.86	20230116	7020	9.69	20230403	10950	-29.68	20220810	6010	28.12	20220927	5.06	N	377220	100	14 억	100520	N	N	0	N	N
55	20230621	110134	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	7700	-80	5	-1.03	57396560	7445	29.95	7770	7770	7690	10110	5450	7780	7709.12	0.71	0	-1432	7886	7832	7746	7692	7606	7790	7650	14	2330	100	4970	10	1	14155000	1090	33.62	1.24	12	0.05	229.00	6214.00	10950	20220810	-29.68	6010	20220927	28.12	9730	-20.86	20230116	7020	9.69	20230403	10950	-29.68	20220810	6010	28.12	20220927	5.06	N	377220	100	14 억	100520	N	N	0	N	N
56	20230621	100630	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	7740	-40	5	-0.51	22407190	2901	11.67	7770	7770	7710	10110	5450	7780	7723.35	0.71	0	-661	7886	7832	7746	7692	7606	7790	7650	14	2330	100	4970	10	1	14155000	1096	33.80	1.25	12	0.02	229.00	6214.00	10950	20220810	-29.32	6010	20220927	28.79	9730	-20.45	20230116	7020	10.26	20230403	10950	-29.32	20220810	6010	28.79	20220927	5.06	N	377220	100	14 억	100520	N	N	0	N	N
57	20230621	090813	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	7710	-70	5	-0.90	1832160	236	0.95	7770	7770	7710	10110	5450	7780	7760.88	0.71	0	-7	7886	7832	7746	7692	7606	7790	7650	14	2330	100	4970	10	1	14155000	1091	33.67	1.24	12	0.00	229.00	6214.00	10950	20220810	-29.59	6010	20220927	28.29	9730	-20.76	20230116	7020	9.83	20230403	10950	-29.59	20220810	6010	28.29	20220927	5.06	N	377220	100	14 억	100520	N	N	0	N	N
58	20230620	160721	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	7780	20	2	0.26	192201370	24854	135.24	7800	7800	7660	10080	5440	7760	7733.22	0.71	0	628	7920	7840	7800	7720	7680	7820	7700	14	2320	100	4960	10	1	14155000	1101	33.97	1.25	12	0.18	229.00	6214.00	10950	20220810	-28.95	6010	20220927	29.45	9730	-20.04	20230116	7020	10.83	20230403	10950	-28.95	20220810	6010	29.45	20220927	5.07	N	377220	100	14 억	99892	N	N	9	N	N
59	20230620	150211	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	7730	-30	5	-0.39	181472260	23467	127.69	7800	7800	7660	10080	5440	7760	7733.08	0.71	0	628	7920	7840	7800	7720	7680	7820	7700	14	2320	100	4960	10	1	14155000	1094	33.76	1.24	12	0.17	229.00	6214.00	10950	20220810	-29.41	6010	20220927	28.62	9730	-20.55	20230116	7020	10.11	20230403	10950	-29.41	20220810	6010	28.62	20220927	5.07	N	377220	100	14 억	99892	N	N	9	N	N
60	20230620	140554	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	7750	-10	5	-0.13	161208350	20848	113.44	7800	7800	7660	10080	5440	7760	7732.56	0.71	0	658	7920	7840	7800	7720	7680	7820	7700	14	2320	100	4960	10	1	14155000	1097	33.84	1.25	12	0.15	229.00	6214.00	10950	20220810	-29.22	6010	20220927	28.95	9730	-20.35	20230116	7020	10.40	20230403	10950	-29.22	20220810	6010	28.95	20220927	5.07	N	377220	100	14 억	99892	N	N	9	N	N
61	20230620	130727	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	7760	0	3	0.00	140996400	18241	99.25	7800	7800	7660	10080	5440	7760	7729.64	0.71	0	696	7920	7840	7800	7720	7680	7820	7700	14	2320	100	4960	10	1	14155000	1098	33.89	1.25	12	0.13	229.00	6214.00	10950	20220810	-29.13	6010	20220927	29.12	9730	-20.25	20230116	7020	10.54	20230403	10950	-29.13	20220810	6010	29.12	20220927	5.07	N	377220	100	14 억	99892	N	N	9	N	N
62	20230620	120813	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	7770	10	2	0.13	127886540	16553	90.07	7800	7800	7660	10080	5440	7760	7725.88	0.71	0	-135	7920	7840	7800	7720	7680	7820	7700	14	2320	100	4960	10	1	14155000	1100	33.93	1.25	12	0.12	229.00	6214.00	10950	20220810	-29.04	6010	20220927	29.28	9730	-20.14	20230116	7020	10.68	20230403	10950	-29.04	20220810	6010	29.28	20220927	5.07	N	377220	100	14 억	99892	N	N	9	N	N
63	20230620	110330	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	7730	-30	5	-0.39	119503920	15471	84.18	7800	7800	7660	10080	5440	7760	7724.38	0.71	0	-87	7920	7840	7800	7720	7680	7820	7700	14	2320	100	4960	10	1	14155000	1094	33.76	1.24	12	0.11	229.00	6214.00	10950	20220810	-29.41	6010	20220927	28.62	9730	-20.55	20230116	7020	10.11	20230403	10950	-29.41	20220810	6010	28.62	20220927	5.07	N	377220	100	14 억	99892	N	N	9	N	N
64	20230620	100754	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	7730	-30	5	-0.39	93178930	12065	65.65	7800	7800	7660	10080	5440	7760	7723.08	0.71	0	-634	7920	7840	7800	7720	7680	7820	7700	14	2320	100	4960	10	1	14155000	1094	33.76	1.24	12	0.09	229.00	6214.00	10950	20220810	-29.41	6010	20220927	28.62	9730	-20.55	20230116	7020	10.11	20230403	10950	-29.41	20220810	6010	28.62	20220927	5.07	N	377220	100	14 억	99892	N	N	9	N	N
65	20230620	090137	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	7800	40	2	0.52	483600	62	0.34	7800	7800	7800	10080	5440	7760	7800.00	0.71	0	-52	7920	7840	7800	7720	7680	7820	7700	14	2320	100	4960	10	1	14155000	1104	34.06	1.26	12	0.00	229.00	6214.00	10950	20220810	-28.77	6010	20220927	29.78	9730	-19.84	20230116	7020	11.11	20230403	10950	-28.77	20220810	6010	29.78	20220927	5.07	N	377220	100	14 억	99892	N	N	9	N	N
66	20230619	160542	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	7760	-80	5	-1.02	141796150	18225	65.93	7790	7880	7760	10190	5490	7840	7780.31	0.74	0	-4617	8066	7952	7856	7742	7646	7905	7695	14	2350	100	5010	10	1	14155000	1098	33.89	1.25	12	0.13	229.00	6214.00	10950	20220810	-29.13	6010	20220927	29.12	9730	-20.25	20230116	7020	10.54	20230403	10950	-29.13	20220810	6010	29.12	20220927	5.06	N	377220	100	14 억	104503	N	N	9	N	N
67	20230619	150410	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	7800	-40	5	-0.51	130169070	16728	60.52	7790	7880	7760	10190	5490	7840	7781.51	0.74	0	-4719	8066	7952	7856	7742	7646	7905	7695	14	2350	100	5010	10	1	14155000	1104	34.06	1.26	12	0.12	229.00	6214.00	10950	20220810	-28.77	6010	20220927	29.78	9730	-19.84	20230116	7020	11.11	20230403	10950	-28.77	20220810	6010	29.78	20220927	5.06	N	377220	100	14 억	104503	N	N	33	N	N
68	20230619	141006	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	7800	-40	5	-0.51	122930230	15797	57.15	7790	7880	7760	10190	5490	7840	7781.87	0.74	0	-4686	8066	7952	7856	7742	7646	7905	7695	14	2350	100	5010	10	1	14155000	1104	34.06	1.26	12	0.11	229.00	6214.00	10950	20220810	-28.77	6010	20220927	29.78	9730	-19.84	20230116	7020	11.11	20230403	10950	-28.77	20220810	6010	29.78	20220927	5.06	N	377220	100	14 억	104503	N	N	33	N	N
69	20230619	130733	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	7810	-30	5	-0.38	116202730	14932	54.02	7790	7880	7760	10190	5490	7840	7782.13	0.74	0	-4579	8066	7952	7856	7742	7646	7905	7695	14	2350	100	5010	10	1	14155000	1106	34.10	1.26	12	0.11	229.00	6214.00	10950	20220810	-28.68	6010	20220927	29.95	9730	-19.73	20230116	7020	11.25	20230403	10950	-28.68	20220810	6010	29.95	20220927	5.06	N	377220	100	14 억	104503	N	N	33	N	N
70	20230619	120607	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	7780	-60	5	-0.77	88889310	11426	41.34	7790	7880	7760	10190	5490	7840	7779.57	0.74	0	-2293	8066	7952	7856	7742	7646	7905	7695	14	2350	100	5010	10	1	14155000	1101	33.97	1.25	12	0.08	229.00	6214.00	10950	20220810	-28.95	6010	20220927	29.45	9730	-20.04	20230116	7020	10.83	20230403	10950	-28.95	20220810	6010	29.45	20220927	5.06	N	377220	100	14 억	104503	N	N	33	N	N
71	20230619	110815	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	7800	-40	5	-0.51	73968890	9508	34.40	7790	7880	7760	10190	5490	7840	7779.65	0.74	0	-1918	8066	7952	7856	7742	7646	7905	7695	14	2350	100	5010	10	1	14155000	1104	34.06	1.26	12	0.07	229.00	6214.00	10950	20220810	-28.77	6010	20220927	29.78	9730	-19.84	20230116	7020	11.11	20230403	10950	-28.77	20220810	6010	29.78	20220927	5.06	N	377220	100	14 억	104503	N	N	33	N	N
72	20230619	100958	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	7800	-40	5	-0.51	52199940	6710	24.28	7790	7880	7760	10190	5490	7840	7779.42	0.74	0	-1472	8066	7952	7856	7742	7646	7905	7695	14	2350	100	5010	10	1	14155000	1104	34.06	1.26	12	0.05	229.00	6214.00	10950	20220810	-28.77	6010	20220927	29.78	9730	-19.84	20230116	7020	11.11	20230403	10950	-28.77	20220810	6010	29.78	20220927	5.06	N	377220	100	14 억	104503	N	N	33	N	N
73	20230619	090517	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	7820	-20	5	-0.26	9500670	1219	4.41	7790	7880	7790	10190	5490	7840	7793.82	0.74	0	-73	8066	7952	7856	7742	7646	7905	7695	14	2350	100	5010	10	1	14155000	1107	34.15	1.26	12	0.01	229.00	6214.00	10950	20220810	-28.58	6010	20220927	30.12	9730	-19.63	20230116	7020	11.40	20230403	10950	-28.58	20220810	6010	30.12	20220927	5.06	N	377220	100	14 억	104503	N	N	33	N	N
74	20230616	160348	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	7840	-50	5	-0.63	213193130	27195	111.73	7930	7970	7760	10250	5530	7890	7839.42	0.74	0	-306	8090	7990	7940	7840	7790	7965	7815	14	2360	100	5040	10	1	14155000	1110	34.24	1.26	12	0.19	229.00	6214.00	10950	20220810	-28.40	6010	20220927	30.45	9730	-19.42	20230116	7020	11.68	20230403	10950	-28.40	20220810	6010	30.45	20220927	5.00	N	377220	100	14 억	104809	N	N	33	N	N
75	20230616	150709	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	7850	-40	5	-0.51	193322410	24661	101.32	7930	7970	7760	10250	5530	7890	7839.20	0.74	0	-248	8090	7990	7940	7840	7790	7965	7815	14	2360	100	5040	10	1	14155000	1111	34.28	1.26	12	0.17	229.00	6214.00	10950	20220810	-28.31	6010	20220927	30.62	9730	-19.32	20230116	7020	11.82	20230403	10950	-28.31	20220810	6010	30.62	20220927	5.00	N	377220	100	14 억	104809	N	N	31	N	N
76	20230616	140730	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	7850	-40	5	-0.51	162638770	20750	85.25	7930	7970	7760	10250	5530	7890	7838.01	0.74	0	12	8090	7990	7940	7840	7790	7965	7815	14	2360	100	5040	10	1	14155000	1111	34.28	1.26	12	0.15	229.00	6214.00	10950	20220810	-28.31	6010	20220927	30.62	9730	-19.32	20230116	7020	11.82	20230403	10950	-28.31	20220810	6010	30.62	20220927	5.00	N	377220	100	14 억	104809	N	N	31	N	N
77	20230616	130350	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	7850	-40	5	-0.51	148283580	18922	77.74	7930	7970	7760	10250	5530	7890	7836.57	0.74	0	426	8090	7990	7940	7840	7790	7965	7815	14	2360	100	5040	10	1	14155000	1111	34.28	1.26	12	0.13	229.00	6214.00	10950	20220810	-28.31	6010	20220927	30.62	9730	-19.32	20230116	7020	11.82	20230403	10950	-28.31	20220810	6010	30.62	20220927	5.00	N	377220	100	14 억	104809	N	N	31	N	N
78	20230616	120149	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	7860	-30	5	-0.38	139366940	17787	73.08	7930	7970	7760	10250	5530	7890	7835.33	0.74	0	365	8090	7990	7940	7840	7790	7965	7815	14	2360	100	5040	10	1	14155000	1113	34.32	1.26	12	0.13	229.00	6214.00	10950	20220810	-28.22	6010	20220927	30.78	9730	-19.22	20230116	7020	11.97	20230403	10950	-28.22	20220810	6010	30.78	20220927	5.00	N	377220	100	14 억	104809	N	N	31	N	N
79	20230616	110409	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	7830	-60	5	-0.76	136418450	17411	71.53	7930	7970	7760	10250	5530	7890	7835.19	0.74	0	295	8090	7990	7940	7840	7790	7965	7815	14	2360	100	5040	10	1	14155000	1108	34.19	1.26	12	0.12	229.00	6214.00	10950	20220810	-28.49	6010	20220927	30.28	9730	-19.53	20230116	7020	11.54	20230403	10950	-28.49	20220810	6010	30.28	20220927	5.00	N	377220	100	14 억	104809	N	N	31	N	N
80	20230616	100819	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	7900	10	2	0.13	96400640	12287	50.48	7930	7970	7760	10250	5530	7890	7845.74	0.74	0	-800	8090	7990	7940	7840	7790	7965	7815	14	2360	100	5040	10	1	14155000	1118	34.50	1.27	12	0.09	229.00	6214.00	10950	20220810	-27.85	6010	20220927	31.45	9730	-18.81	20230116	7020	12.54	20230403	10950	-27.85	20220810	6010	31.45	20220927	5.00	N	377220	100	14 억	104809	N	N	31	N	N
81	20230616	091013	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	7860	-30	5	-0.38	14692680	1870	7.68	7930	7970	7820	10250	5530	7890	7857.05	0.74	0	-462	8090	7990	7940	7840	7790	7965	7815	14	2360	100	5040	10	1	14155000	1113	34.32	1.26	12	0.01	229.00	6214.00	10950	20220810	-28.22	6010	20220927	30.78	9730	-19.22	20230116	7020	11.97	20230403	10950	-28.22	20220810	6010	30.78	20220927	5.00	N	377220	100	14 억	104809	N	N	31	N	N
82	20230615	151006	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	7920	-90	5	-1.12	174322610	21904	69.62	7950	8040	7890	10410	5610	8010	7958.48	0.77	0	-4314	8123	8066	7983	7926	7843	8095	7955	14	2400	100	5120	10	1	14155000	1121	34.59	1.27	12	0.15	229.00	6214.00	10950	20220810	-27.67	6010	20220927	31.78	9730	-18.60	20230116	7020	12.82	20230403	10950	-27.67	20220810	6010	31.78	20220927	4.98	N	377220	100	14 억	109292	N	N	26	N	N
83	20230615	140336	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	7950	-60	5	-0.75	163114420	20486	65.11	7950	8040	7890	10410	5610	8010	7962.24	0.77	0	-4135	8123	8066	7983	7926	7843	8095	7955	14	2400	100	5120	10	1	14155000	1125	34.72	1.28	12	0.14	229.00	6214.00	10950	20220810	-27.40	6010	20220927	32.28	9730	-18.29	20230116	7020	13.25	20230403	10950	-27.40	20220810	6010	32.28	20220927	4.98	N	377220	100	14 억	109292	N	N	26	N	N
84	20230615	130210	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	7950	-60	5	-0.75	132530380	16636	52.87	7950	8040	7890	10410	5610	8010	7966.48	0.77	0	-2588	8123	8066	7983	7926	7843	8095	7955	14	2400	100	5120	10	1	14155000	1125	34.72	1.28	12	0.12	229.00	6214.00	10950	20220810	-27.40	6010	20220927	32.28	9730	-18.29	20230116	7020	13.25	20230403	10950	-27.40	20220810	6010	32.28	20220927	4.98	N	377220	100	14 억	109292	N	N	26	N	N
85	20230615	120932	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	7950	-60	5	-0.75	128168530	16087	51.13	7950	8040	7890	10410	5610	8010	7967.21	0.77	0	-2339	8123	8066	7983	7926	7843	8095	7955	14	2400	100	5120	10	1	14155000	1125	34.72	1.28	12	0.11	229.00	6214.00	10950	20220810	-27.40	6010	20220927	32.28	9730	-18.29	20230116	7020	13.25	20230403	10950	-27.40	20220810	6010	32.28	20220927	4.98	N	377220	100	14 억	109292	N	N	26	N	N
86	20230615	110927	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	7960	-50	5	-0.62	80142420	10021	31.85	7950	8040	7950	10410	5610	8010	7997.45	0.77	0	-312	8123	8066	7983	7926	7843	8095	7955	14	2400	100	5120	10	1	14155000	1127	34.76	1.28	12	0.07	229.00	6214.00	10950	20220810	-27.31	6010	20220927	32.45	9730	-18.19	20230116	7020	13.39	20230403	10950	-27.31	20220810	6010	32.45	20220927	4.98	N	377220	100	14 억	109292	N	N	26	N	N
87	20230611	184745	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	8020	30	2	0.38	230701910	28930	94.00	7990	8110	7910	10380	5600	7990	7974.26	0.79	-4593	-4796	8136	8062	7986	7912	7836	8025	7875	14	2390	100	5110	10	1	14155000	1135	35.02	1.29	12	0.20	229.00	6214.00	10950	20220810	-26.76	6010	20220927	33.44	9730	-17.57	20230116	7020	14.25	20230403	10950	-26.76	20220810	6010	33.44	20220927	4.90	N	377220	100	14 억	111192	N	N	17	N	N

37 KiB Raw Blame History

37 KiB

Raw Blame History