KissMeData/018120/price/prices-20230601.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20230630	160313	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	16270	-40	5	-0.25	18159200	1115	197.35	16320	16470	16240	21200	11420	16310	16286.28	3.21	0	-1	16496	16402	16356	16262	16216	16380	16240	35	4890	500	11740	10	1	6621120	1077	32.94	1.45	12	0.02	494.00	11206.00	26800	20220729	-39.29	16240	20230630	0.18	21000	-22.52	20230103	16240	0.18	20230630	26800	-39.29	20220729	16240	0.18	20230630	0.20	N	018120	500	35 억		212520	N	N	0	N	00	N
3	20230630	150315	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	16300	-10	5	-0.06	17037510	1046	185.13	16320	16470	16250	21200	11420	16310	16288.25	3.21	0	-1	16496	16402	16356	16262	16216	16380	16240	35	4890	500	11740	10	1	6621120	1079	33.00	1.45	12	0.02	494.00	11206.00	26800	20220729	-39.18	16250	20230630	0.31	21000	-22.38	20230103	16250	0.31	20230630	26800	-39.18	20220729	16250	0.31	20230630	0.20	N	018120	500	35 억		212520	N	N	0	N	00	N
4	20230630	140314	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	16330	20	2	0.12	7328080	450	79.65	16320	16470	16250	21200	11420	16310	16284.62	3.21	0	-1	16496	16402	16356	16262	16216	16380	16240	35	4890	500	11740	10	1	6621120	1081	33.06	1.46	12	0.01	494.00	11206.00	26800	20220729	-39.07	16250	20230630	0.49	21000	-22.24	20230103	16250	0.49	20230630	26800	-39.07	20220729	16250	0.49	20230630	0.20	N	018120	500	35 억		212520	N	N	0	N	00	N
5	20230630	130315	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	16340	30	2	0.18	7295420	448	79.29	16320	16470	16250	21200	11420	16310	16284.42	3.21	0	-1	16496	16402	16356	16262	16216	16380	16240	35	4890	500	11740	10	1	6621120	1082	33.08	1.46	12	0.01	494.00	11206.00	26800	20220729	-39.03	16250	20230630	0.55	21000	-22.19	20230103	16250	0.55	20230630	26800	-39.03	20220729	16250	0.55	20230630	0.20	N	018120	500	35 억		212520	N	N	0	N	00	N
6	20230630	120313	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	16250	-60	5	-0.37	7181110	441	78.05	16320	16470	16250	21200	11420	16310	16283.70	3.21	0	-1	16496	16402	16356	16262	16216	16380	16240	35	4890	500	11740	10	1	6621120	1076	32.89	1.45	12	0.01	494.00	11206.00	26800	20220729	-39.37	16250	20230630	0.00	21000	-22.62	20230103	16250	0.00	20230630	26800	-39.37	20220729	16250	0.00	20230630	0.20	N	018120	500	35 억		212520	N	N	0	N	00	N
7	20230630	110314	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	16400	90	2	0.55	3343640	205	36.28	16320	16470	16250	21200	11420	16310	16310.44	3.21	0	-1	16496	16402	16356	16262	16216	16380	16240	35	4890	500	11740	10	1	6621120	1086	33.20	1.46	12	0.00	494.00	11206.00	26800	20220729	-38.81	16250	20230630	0.92	21000	-21.90	20230103	16250	0.92	20230630	26800	-38.81	20220729	16250	0.92	20230630	0.20	N	018120	500	35 억		212520	N	N	0	N	00	N
8	20230630	100314	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	16440	130	2	0.80	2818980	173	30.62	16320	16470	16250	21200	11420	16310	16294.68	3.21	0	-1	16496	16402	16356	16262	16216	16380	16240	35	4890	500	11740	10	1	6621120	1089	33.28	1.47	12	0.00	494.00	11206.00	26800	20220729	-38.66	16250	20230630	1.17	21000	-21.71	20230103	16250	1.17	20230630	26800	-38.66	20220729	16250	1.17	20230630	0.20	N	018120	500	35 억		212520	N	N	0	N	00	N
9	20230630	090315	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	16320	10	2	0.06	16320	1	0.18	16320	16320	16320	21200	11420	16310	16320.00	3.21	0	0	16496	16402	16356	16262	16216	16380	16240	35	4890	500	11740	10	1	6621120	1081	33.04	1.46	12	0.00	494.00	11206.00	26800	20220729	-39.10	16310	20230629	0.06	21000	-22.29	20230103	16310	0.06	20230629	26800	-39.10	20220729	16310	0.06	20230629	0.20	N	018120	500	35 억		212520	N	N	0	N	00	N
10	20230629	160313	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	16310	-70	5	-0.43	9258960	565	73.76	16400	16450	16310	21250	11470	16380	16387.54	3.21	0	-58	16486	16432	16396	16342	16306	16460	16370	35	4890	500	11790	10	1	6621120	1080	33.02	1.46	12	0.01	494.00	11206.00	26800	20220729	-39.14	16310	20230629	0.00	21000	-22.33	20230103	16310	0.00	20230629	26800	-39.14	20220729	16310	0.00	20230629	0.19	N	018120	500	35 억		212856	N	N	0	N	00	N
11	20230629	150312	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	16350	-30	5	-0.18	7970370	486	63.45	16400	16450	16330	21250	11470	16380	16399.94	3.21	0	-58	16486	16432	16396	16342	16306	16460	16370	35	4890	500	11790	10	1	6621120	1083	33.10	1.46	12	0.01	494.00	11206.00	26800	20220729	-38.99	16330	20230629	0.12	21000	-22.14	20230103	16330	0.12	20230629	26800	-38.99	20220729	16330	0.12	20230629	0.19	N	018120	500	35 억		212856	N	N	0	N	00	N
12	20230629	140311	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	16370	-10	5	-0.06	4864790	296	38.64	16400	16450	16360	21250	11470	16380	16435.10	3.21	0	-58	16486	16432	16396	16342	16306	16460	16370	35	4890	500	11790	10	1	6621120	1084	33.14	1.46	12	0.00	494.00	11206.00	26800	20220729	-38.92	16360	20230629	0.06	21000	-22.05	20230103	16360	0.06	20230629	26800	-38.92	20220729	16360	0.06	20230629	0.19	N	018120	500	35 억		212856	N	N	0	N	00	N
13	20230629	130312	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	16420	40	2	0.24	4144340	252	32.90	16400	16450	16400	21250	11470	16380	16445.79	3.21	0	-58	16486	16432	16396	16342	16306	16460	16370	35	4890	500	11790	10	1	6621120	1087	33.24	1.47	12	0.00	494.00	11206.00	26800	20220729	-38.73	16360	20230628	0.37	21000	-21.81	20230103	16360	0.37	20230628	26800	-38.73	20220729	16360	0.37	20230628	0.19	N	018120	500	35 억		212856	N	N	0	N	00	N
14	20230629	120313	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	16420	40	2	0.24	4029520	245	31.98	16400	16450	16400	21250	11470	16380	16447.02	3.21	0	-58	16486	16432	16396	16342	16306	16460	16370	35	4890	500	11790	10	1	6621120	1087	33.24	1.47	12	0.00	494.00	11206.00	26800	20220729	-38.73	16360	20230628	0.37	21000	-21.81	20230103	16360	0.37	20230628	26800	-38.73	20220729	16360	0.37	20230628	0.19	N	018120	500	35 억		212856	N	N	0	N	00	N
15	20230629	110312	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	16420	40	2	0.24	3996690	243	31.72	16400	16450	16400	21250	11470	16380	16447.28	3.21	0	-58	16486	16432	16396	16342	16306	16460	16370	35	4890	500	11790	10	1	6621120	1087	33.24	1.47	12	0.00	494.00	11206.00	26800	20220729	-38.73	16360	20230628	0.37	21000	-21.81	20230103	16360	0.37	20230628	26800	-38.73	20220729	16360	0.37	20230628	0.19	N	018120	500	35 억		212856	N	N	0	N	00	N
16	20230629	100313	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	16440	60	2	0.37	3766760	229	29.90	16400	16450	16400	21250	11470	16380	16448.73	3.21	0	-58	16486	16432	16396	16342	16306	16460	16370	35	4890	500	11790	10	1	6621120	1089	33.28	1.47	12	0.00	494.00	11206.00	26800	20220729	-38.66	16360	20230628	0.49	21000	-21.71	20230103	16360	0.49	20230628	26800	-38.66	20220729	16360	0.49	20230628	0.19	N	018120	500	35 억		212856	N	N	0	N	00	N
17	20230629	090313	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	16400	20	2	0.12	16400	1	0.13	16400	16400	16400	21250	11470	16380	16400.00	3.21	0	0	16486	16432	16396	16342	16306	16460	16370	35	4890	500	11790	10	1	6621120	1086	33.20	1.46	12	0.00	494.00	11206.00	26800	20220729	-38.81	16360	20230628	0.24	21000	-21.90	20230103	16360	0.24	20230628	26800	-38.81	20220729	16360	0.24	20230628	0.19	N	018120	500	35 억		212856	N	N	0	N	00	N
18	20230628	160310	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	16380	-60	5	-0.36	12551450	766	56.61	16360	16450	16360	21350	11510	16440	16385.70	3.22	0	0	16546	16492	16446	16392	16346	16520	16420	35	4920	500	11830	10	1	6621120	1085	33.16	1.46	12	0.01	494.00	11206.00	26800	20220729	-38.88	16360	20230628	0.12	21000	-22.00	20230103	16360	0.12	20230628	26800	-38.88	20220729	16360	0.12	20230628	0.19	N	018120	500	35 억		213298	N	N	0	N	00	N
19	20230628	150312	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	16390	-50	5	-0.30	12305700	751	55.51	16360	16450	16360	21350	11510	16440	16385.75	3.22	0	0	16546	16492	16446	16392	16346	16520	16420	35	4920	500	11830	10	1	6621120	1085	33.18	1.46	12	0.01	494.00	11206.00	26800	20220729	-38.84	16360	20230628	0.18	21000	-21.95	20230103	16360	0.18	20230628	26800	-38.84	20220729	16360	0.18	20230628	0.19	N	018120	500	35 억		213298	N	N	0	N	00	N
20	20230628	140310	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	16400	-40	5	-0.24	10848190	662	48.93	16360	16450	16360	21350	11510	16440	16386.99	3.22	0	0	16546	16492	16446	16392	16346	16520	16420	35	4920	500	11830	10	1	6621120	1086	33.20	1.46	12	0.01	494.00	11206.00	26800	20220729	-38.81	16360	20230628	0.24	21000	-21.90	20230103	16360	0.24	20230628	26800	-38.81	20220729	16360	0.24	20230628	0.19	N	018120	500	35 억		213298	N	N	0	N	00	N
21	20230628	130310	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	16440	0	3	0.00	3413910	208	15.37	16360	16450	16360	21350	11510	16440	16413.03	3.22	0	0	16546	16492	16446	16392	16346	16520	16420	35	4920	500	11830	10	1	6621120	1089	33.28	1.47	12	0.00	494.00	11206.00	26800	20220729	-38.66	16360	20230628	0.49	21000	-21.71	20230103	16360	0.49	20230628	26800	-38.66	20220729	16360	0.49	20230628	0.19	N	018120	500	35 억		213298	N	N	0	N	00	N
22	20230628	120247	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	16440	0	3	0.00	1657490	101	7.46	16360	16450	16360	21350	11510	16440	16410.79	3.22	0	0	16546	16492	16446	16392	16346	16520	16420	35	4920	500	11830	10	1	6621120	1089	33.28	1.47	12	0.00	494.00	11206.00	26800	20220729	-38.66	16360	20230628	0.49	21000	-21.71	20230103	16360	0.49	20230628	26800	-38.66	20220729	16360	0.49	20230628	0.19	N	018120	500	35 억		213298	N	N	0	N	00	N
23	20230628	110313	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	16440	0	3	0.00	1624610	99	7.32	16360	16450	16360	21350	11510	16440	16410.20	3.22	0	0	16546	16492	16446	16392	16346	16520	16420	35	4920	500	11830	10	1	6621120	1089	33.28	1.47	12	0.00	494.00	11206.00	26800	20220729	-38.66	16360	20230628	0.49	21000	-21.71	20230103	16360	0.49	20230628	26800	-38.66	20220729	16360	0.49	20230628	0.19	N	018120	500	35 억		213298	N	N	0	N	00	N
24	20230628	100311	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	16380	-60	5	-0.36	1182090	72	5.32	16360	16450	16360	21350	11510	16440	16417.92	3.22	0	0	16546	16492	16446	16392	16346	16520	16420	35	4920	500	11830	10	1	6621120	1085	33.16	1.46	12	0.00	494.00	11206.00	26800	20220729	-38.88	16360	20230628	0.12	21000	-22.00	20230103	16360	0.12	20230628	26800	-38.88	20220729	16360	0.12	20230628	0.19	N	018120	500	35 억		213298	N	N	0	N	00	N
25	20230628	090311	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	16450	10	2	0.06	376540	23	1.70	16360	16450	16360	21350	11510	16440	16371.30	3.22	0	0	16546	16492	16446	16392	16346	16520	16420	35	4920	500	11830	10	1	6621120	1089	33.30	1.47	12	0.00	494.00	11206.00	26800	20220729	-38.62	16360	20230628	0.55	21000	-21.67	20230103	16360	0.55	20230628	26800	-38.62	20220729	16360	0.55	20230628	0.19	N	018120	500	35 억		213298	N	N	0	N	00	N
26	20230627	160312	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	16440	10	2	0.06	22225950	1353	73.10	16430	16500	16400	21350	11510	16430	16427.16	3.23	0	-2	16543	16486	16443	16386	16343	16465	16365	35	4920	500	11820	10	1	6621120	1089	33.28	1.47	12	0.02	494.00	11206.00	26800	20220729	-38.66	16400	20230627	0.24	21000	-21.71	20230103	16400	0.24	20230627	26800	-38.66	20220729	16400	0.24	20230627	0.19	N	018120	500	35 억		214055	N	N	0	N	00	N
27	20230627	150313	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	16410	-20	5	-0.12	21257630	1294	69.91	16430	16500	16400	21350	11510	16430	16427.84	3.23	0	1	16543	16486	16443	16386	16343	16465	16365	35	4920	500	11820	10	1	6621120	1087	33.22	1.46	12	0.02	494.00	11206.00	26800	20220729	-38.77	16400	20230627	0.06	21000	-21.86	20230103	16400	0.06	20230627	26800	-38.77	20220729	16400	0.06	20230627	0.19	N	018120	500	35 억		214055	N	N	0	N	00	N
28	20230627	140315	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	16430	0	3	0.00	16408370	999	53.97	16430	16500	16400	21350	11510	16430	16424.79	3.23	0	1	16543	16486	16443	16386	16343	16465	16365	35	4920	500	11820	10	1	6621120	1088	33.26	1.47	12	0.02	494.00	11206.00	26800	20220729	-38.69	16400	20230627	0.18	21000	-21.76	20230103	16400	0.18	20230627	26800	-38.69	20220729	16400	0.18	20230627	0.19	N	018120	500	35 억		214055	N	N	0	N	00	N
29	20230627	130316	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	16450	20	2	0.12	15915250	969	52.35	16430	16500	16400	21350	11510	16430	16424.41	3.23	0	1	16543	16486	16443	16386	16343	16465	16365	35	4920	500	11820	10	1	6621120	1089	33.30	1.47	12	0.01	494.00	11206.00	26800	20220729	-38.62	16400	20230627	0.30	21000	-21.67	20230103	16400	0.30	20230627	26800	-38.62	20220729	16400	0.30	20230627	0.19	N	018120	500	35 억		214055	N	N	0	N	00	N
30	20230627	120317	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	16450	20	2	0.12	15800100	962	51.97	16430	16500	16400	21350	11510	16430	16424.22	3.23	0	1	16543	16486	16443	16386	16343	16465	16365	35	4920	500	11820	10	1	6621120	1089	33.30	1.47	12	0.01	494.00	11206.00	26800	20220729	-38.62	16400	20230627	0.30	21000	-21.67	20230103	16400	0.30	20230627	26800	-38.62	20220729	16400	0.30	20230627	0.19	N	018120	500	35 억		214055	N	N	0	N	00	N
31	20230627	110316	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	16450	20	2	0.12	5110390	311	16.80	16430	16500	16420	21350	11510	16430	16432.12	3.23	0	0	16543	16486	16443	16386	16343	16465	16365	35	4920	500	11820	10	1	6621120	1089	33.30	1.47	12	0.00	494.00	11206.00	26800	20220729	-38.62	16400	20230626	0.30	21000	-21.67	20230103	16400	0.30	20230626	26800	-38.62	20220729	16400	0.30	20230626	0.19	N	018120	500	35 억		214055	N	N	0	N	00	N
32	20230627	100310	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	16430	0	3	0.00	2233470	136	7.35	16430	16450	16420	21350	11510	16430	16422.57	3.23	0	0	16543	16486	16443	16386	16343	16465	16365	35	4920	500	11820	10	1	6621120	1088	33.26	1.47	12	0.00	494.00	11206.00	26800	20220729	-38.69	16400	20230626	0.18	21000	-21.76	20230103	16400	0.18	20230626	26800	-38.69	20220729	16400	0.18	20230626	0.19	N	018120	500	35 억		214055	N	N	0	N	00	N
33	20230627	090312	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	16430	0	3	0.00	32860	2	0.11	16430	16430	16430	21350	11510	16430	16430.00	3.23	0	0	16543	16486	16443	16386	16343	16465	16365	35	4920	500	11820	10	1	6621120	1088	33.26	1.47	12	0.00	494.00	11206.00	26800	20220729	-38.69	16400	20230626	0.18	21000	-21.76	20230103	16400	0.18	20230626	26800	-38.69	20220729	16400	0.18	20230626	0.19	N	018120	500	35 억		214055	N	N	0	N	00	N
34	20230626	160310	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	16430	-70	5	-0.42	30416120	1851	287.87	16500	16500	16400	21450	11550	16500	16432.26	3.24	0	-82	16573	16536	16503	16466	16433	16520	16450	35	4950	500	11880	10	1	6621120	1088	33.26	1.47	12	0.03	494.00	11206.00	26800	20220729	-38.69	16400	20230626	0.18	21000	-21.76	20230103	16400	0.18	20230626	26800	-38.69	20220729	16400	0.18	20230626	0.19	N	018120	500	35 억		214537	N	N	0	N	00	N
35	20230626	150313	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	16440	-60	5	-0.36	21423140	1303	202.64	16500	16500	16400	21450	11550	16500	16441.40	3.24	0	0	16573	16536	16503	16466	16433	16520	16450	35	4950	500	11880	10	1	6621120	1089	33.28	1.47	12	0.02	494.00	11206.00	26800	20220729	-38.66	16400	20230626	0.24	21000	-21.71	20230103	16400	0.24	20230626	26800	-38.66	20220729	16400	0.24	20230626	0.19	N	018120	500	35 억		214537	N	N	0	N	00	N
36	20230626	140312	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	16440	-60	5	-0.36	17233880	1048	162.99	16500	16500	16400	21450	11550	16500	16444.54	3.24	0	0	16573	16536	16503	16466	16433	16520	16450	35	4950	500	11880	10	1	6621120	1089	33.28	1.47	12	0.02	494.00	11206.00	26800	20220729	-38.66	16400	20230626	0.24	21000	-21.71	20230103	16400	0.24	20230626	26800	-38.66	20220729	16400	0.24	20230626	0.19	N	018120	500	35 억		214537	N	N	0	N	00	N
37	20230626	130312	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	16420	-80	5	-0.48	17053040	1037	161.28	16500	16500	16400	21450	11550	16500	16444.59	3.24	0	0	16573	16536	16503	16466	16433	16520	16450	35	4950	500	11880	10	1	6621120	1087	33.24	1.47	12	0.02	494.00	11206.00	26800	20220729	-38.73	16400	20230626	0.12	21000	-21.81	20230103	16400	0.12	20230626	26800	-38.73	20220729	16400	0.12	20230626	0.19	N	018120	500	35 억		214537	N	N	0	N	00	N
38	20230626	120310	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	16440	-60	5	-0.36	15229270	926	144.01	16500	16500	16400	21450	11550	16500	16446.30	3.24	0	0	16573	16536	16503	16466	16433	16520	16450	35	4950	500	11880	10	1	6621120	1089	33.28	1.47	12	0.01	494.00	11206.00	26800	20220729	-38.66	16400	20230626	0.24	21000	-21.71	20230103	16400	0.24	20230626	26800	-38.66	20220729	16400	0.24	20230626	0.19	N	018120	500	35 억		214537	N	N	0	N	00	N
39	20230626	110310	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	16450	-50	5	-0.30	14670220	892	138.72	16500	16500	16400	21450	11550	16500	16446.43	3.24	0	0	16573	16536	16503	16466	16433	16520	16450	35	4950	500	11880	10	1	6621120	1089	33.30	1.47	12	0.01	494.00	11206.00	26800	20220729	-38.62	16400	20230626	0.30	21000	-21.67	20230103	16400	0.30	20230626	26800	-38.62	20220729	16400	0.30	20230626	0.19	N	018120	500	35 억		214537	N	N	0	N	00	N
40	20230626	100311	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	16450	-50	5	-0.30	7121270	433	67.34	16500	16500	16400	21450	11550	16500	16446.35	3.24	0	0	16573	16536	16503	16466	16433	16520	16450	35	4950	500	11880	10	1	6621120	1089	33.30	1.47	12	0.01	494.00	11206.00	26800	20220729	-38.62	16400	20230626	0.30	21000	-21.67	20230103	16400	0.30	20230626	26800	-38.62	20220729	16400	0.30	20230626	0.19	N	018120	500	35 억		214537	N	N	0	N	00	N
41	20230626	090311	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	16500	0	3	0.00	33000	2	0.31	16500	16500	16500	21450	11550	16500	16500.00	3.24	0	0	16573	16536	16503	16466	16433	16520	16450	35	4950	500	11880	10	1	6621120	1092	33.40	1.47	12	0.00	494.00	11206.00	26800	20220729	-38.43	16440	20230621	0.36	21000	-21.43	20230103	16440	0.36	20230621	26800	-38.43	20220729	16440	0.36	20230621	0.19	N	018120	500	35 억		214537	N	N	0	N	00	N
42	20230623	154721	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	16500	-40	5	-0.24	10624550	643	71.60	16540	16540	16470	21500	11580	16540	16523.41	3.25	0	0	16586	16562	16526	16502	16466	16575	16515	35	4960	500	11900	10	1	6621120	1092	33.40	1.47	12	0.01	494.00	11206.00	26800	20220729	-38.43	16440	20230621	0.36	21000	-21.43	20230103	16440	0.36	20230621	26800	-38.43	20220729	16440	0.36	20230621	0.19	N	018120	500	35 억		214887	N	N	0	N	00	N
43	20230623	140241	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	16520	-20	5	-0.12	8035520	486	54.12	16540	16540	16490	21500	11580	16540	16533.99	3.25	0	0	16586	16562	16526	16502	16466	16575	16515	35	4960	500	11900	10	1	6621120	1094	33.44	1.47	12	0.01	494.00	11206.00	26800	20220729	-38.36	16440	20230621	0.49	21000	-21.33	20230103	16440	0.49	20230621	26800	-38.36	20220729	16440	0.49	20230621	0.19	N	018120	500	35 억		214887	N	N	0	N	00	N
44	20230622	160512	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	16540	-10	5	-0.06	14817320	897	64.49	16520	16550	16490	21500	11590	16550	16518.75	3.25	0	-1	16623	16586	16513	16476	16403	16605	16495	35	4955	500	11910	10	1	6621120	1095	33.48	1.48	12	0.01	494.00	11206.00	26800	20220729	-38.28	16440	20230621	0.61	21000	-21.24	20230103	16440	0.61	20230621	26800	-38.28	20220729	16440	0.61	20230621	0.19	N	018120	500	35 억		215288	N	N	0	N	00	N
45	20230622	150548	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	16540	-10	5	-0.06	14271520	864	62.11	16520	16550	16490	21500	11590	16550	16517.96	3.25	0	-1	16623	16586	16513	16476	16403	16605	16495	35	4955	500	11910	10	1	6621120	1095	33.48	1.48	12	0.01	494.00	11206.00	26800	20220729	-38.28	16440	20230621	0.61	21000	-21.24	20230103	16440	0.61	20230621	26800	-38.28	20220729	16440	0.61	20230621	0.19	N	018120	500	35 억		215288	N	N	0	N	00	N
46	20230622	140227	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	16510	-40	5	-0.24	11101310	672	48.31	16520	16550	16500	21500	11590	16550	16519.81	3.25	0	-1	16623	16586	16513	16476	16403	16605	16495	35	4955	500	11910	10	1	6621120	1093	33.42	1.47	12	0.01	494.00	11206.00	26800	20220729	-38.40	16440	20230621	0.43	21000	-21.38	20230103	16440	0.43	20230621	26800	-38.40	20220729	16440	0.43	20230621	0.19	N	018120	500	35 억		215288	N	N	0	N	00	N
47	20230622	130113	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	16550	0	3	0.00	9945930	602	43.28	16520	16550	16500	21500	11590	16550	16521.48	3.25	0	-1	16623	16586	16513	16476	16403	16605	16495	35	4955	500	11910	10	1	6621120	1096	33.50	1.48	12	0.01	494.00	11206.00	26800	20220729	-38.25	16440	20230621	0.67	21000	-21.19	20230103	16440	0.67	20230621	26800	-38.25	20220729	16440	0.67	20230621	0.19	N	018120	500	35 억		215288	N	N	0	N	00	N
48	20230622	120309	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	16550	0	3	0.00	6396670	387	27.82	16520	16550	16500	21500	11590	16550	16528.86	3.25	0	-1	16623	16586	16513	16476	16403	16605	16495	35	4955	500	11910	10	1	6621120	1096	33.50	1.48	12	0.01	494.00	11206.00	26800	20220729	-38.25	16440	20230621	0.67	21000	-21.19	20230103	16440	0.67	20230621	26800	-38.25	20220729	16440	0.67	20230621	0.19	N	018120	500	35 억		215288	N	N	0	N	00	N
49	20230622	110855	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	16530	-20	5	-0.12	2196920	133	9.56	16520	16550	16500	21500	11590	16550	16518.20	3.25	0	-1	16623	16586	16513	16476	16403	16605	16495	35	4955	500	11910	10	1	6621120	1094	33.46	1.48	12	0.00	494.00	11206.00	26800	20220729	-38.32	16440	20230621	0.55	21000	-21.29	20230103	16440	0.55	20230621	26800	-38.32	20220729	16440	0.55	20230621	0.19	N	018120	500	35 억		215288	N	N	0	N	00	N
50	20230622	100138	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	16540	-10	5	-0.06	1635120	99	7.12	16520	16550	16500	21500	11590	16550	16516.36	3.25	0	-1	16623	16586	16513	16476	16403	16605	16495	35	4955	500	11910	10	1	6621120	1095	33.48	1.48	12	0.00	494.00	11206.00	26800	20220729	-38.28	16440	20230621	0.61	21000	-21.24	20230103	16440	0.61	20230621	26800	-38.28	20220729	16440	0.61	20230621	0.19	N	018120	500	35 억		215288	N	N	0	N	00	N
51	20230622	090756	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	16520	-30	5	-0.18	925120	56	4.03	16520	16520	16520	21500	11590	16550	16520.00	3.25	0	0	16623	16586	16513	16476	16403	16605	16495	35	4955	500	11910	10	1	6621120	1094	33.44	1.47	12	0.00	494.00	11206.00	26800	20220729	-38.36	16440	20230621	0.49	21000	-21.33	20230103	16440	0.49	20230621	26800	-38.36	20220729	16440	0.49	20230621	0.19	N	018120	500	35 억		215288	N	N	0	N	00	N
52	20230621	160205	55	40.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	40	N	16550	0	3	0.00	22957880	1391	26.09	16550	16550	16440	21500	11590	16550	16504.59	3.26	0	-30	16756	16652	16576	16472	16396	16615	16435	35	4955	500	11910	10	1	6621120	1096	33.50	1.48	12	0.02	494.00	11206.00	26800	20220729	-38.25	16440	20230621	0.67	21000	-21.19	20230103	16440	0.67	20230621	26800	-38.25	20220729	16440	0.67	20230621	0.19	N	018120	500	35 억		215851	N	N	0	N	00	N
53	20230621	150120	55	40.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	40	N	16550	0	3	0.00	22197140	1345	25.23	16550	16550	16440	21500	11590	16550	16503.45	3.26	0	-30	16756	16652	16576	16472	16396	16615	16435	35	4955	500	11910	10	1	6621120	1096	33.50	1.48	12	0.02	494.00	11206.00	26800	20220729	-38.25	16440	20230621	0.67	21000	-21.19	20230103	16440	0.67	20230621	26800	-38.25	20220729	16440	0.67	20230621	0.19	N	018120	500	35 억		215851	N	N	0	N	00	N
54	20230621	140256	55	40.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	40	N	16540	-10	5	-0.06	22064860	1337	25.08	16550	16550	16440	21500	11590	16550	16503.26	3.26	0	-30	16756	16652	16576	16472	16396	16615	16435	35	4955	500	11910	10	1	6621120	1095	33.48	1.48	12	0.02	494.00	11206.00	26800	20220729	-38.28	16440	20230621	0.61	21000	-21.24	20230103	16440	0.61	20230621	26800	-38.28	20220729	16440	0.61	20230621	0.19	N	018120	500	35 억		215851	N	N	0	N	00	N
55	20230621	130513	55	40.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	40	N	16530	-20	5	-0.12	17122680	1037	19.45	16550	16550	16440	21500	11590	16550	16511.75	3.26	0	-33	16756	16652	16576	16472	16396	16615	16435	35	4955	500	11910	10	1	6621120	1094	33.46	1.48	12	0.02	494.00	11206.00	26800	20220729	-38.32	16440	20230621	0.55	21000	-21.29	20230103	16440	0.55	20230621	26800	-38.32	20220729	16440	0.55	20230621	0.19	N	018120	500	35 억		215851	N	N	0	N	00	N
56	20230621	120320	55	40.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	40	N	16540	-10	5	-0.06	16328950	989	18.55	16550	16550	16440	21500	11590	16550	16510.57	3.26	0	-33	16756	16652	16576	16472	16396	16615	16435	35	4955	500	11910	10	1	6621120	1095	33.48	1.48	12	0.01	494.00	11206.00	26800	20220729	-38.28	16440	20230621	0.61	21000	-21.24	20230103	16440	0.61	20230621	26800	-38.28	20220729	16440	0.61	20230621	0.19	N	018120	500	35 억		215851	N	N	0	N	00	N
57	20230621	110601	55	40.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	40	N	16550	0	3	0.00	16246250	984	18.46	16550	16550	16440	21500	11590	16550	16510.42	3.26	0	-33	16756	16652	16576	16472	16396	16615	16435	35	4955	500	11910	10	1	6621120	1096	33.50	1.48	12	0.01	494.00	11206.00	26800	20220729	-38.25	16440	20230621	0.67	21000	-21.19	20230103	16440	0.67	20230621	26800	-38.25	20220729	16440	0.67	20230621	0.19	N	018120	500	35 억		215851	N	N	0	N	00	N
58	20230621	100602	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	16510	-40	5	-0.24	7157570	433	8.12	16550	16550	16510	21500	11590	16550	16530.18	3.26	0	-33	16756	16652	16576	16472	16396	16615	16435	35	4955	500	11910	10	1	6621120	1093	33.42	1.47	12	0.01	494.00	11206.00	26800	20220729	-38.40	16500	20230620	0.06	21000	-21.38	20230103	16500	0.06	20230620	26800	-38.40	20220729	16500	0.06	20230620	0.19	N	018120	500	35 억		215851	N	N	0	N	00	N
59	20230621	090725	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	16530	-20	5	-0.12	578660	35	0.66	16550	16550	16530	21500	11590	16550	16533.14	3.26	0	-33	16756	16652	16576	16472	16396	16615	16435	35	4955	500	11910	10	1	6621120	1094	33.46	1.48	12	0.00	494.00	11206.00	26800	20220729	-38.32	16500	20230620	0.18	21000	-21.29	20230103	16500	0.18	20230620	26800	-38.32	20220729	16500	0.18	20230620	0.19	N	018120	500	35 억		215851	N	N	0	N	00	N
60	20230620	160916	55	40.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	40	N	16550	-130	5	-0.78	88187940	5331	255.44	16680	16680	16500	21650	11680	16680	16542.47	3.28	0	1	16800	16740	16690	16630	16580	16715	16605	35	4985	500	12000	10	1	6621120	1096	33.50	1.48	12	0.08	494.00	11206.00	26800	20220729	-38.25	16500	20230620	0.30	21000	-21.19	20230103	16500	0.30	20230620	26800	-38.25	20220729	16500	0.30	20230620	0.19	N	018120	500	35 억		216950	N	N	0	N	00	N
61	20230620	150125	55	40.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	40	N	16570	-110	5	-0.66	86398830	5223	250.26	16680	16680	16500	21650	11680	16680	16541.99	3.28	0	1	16800	16740	16690	16630	16580	16715	16605	35	4985	500	12000	10	1	6621120	1097	33.54	1.48	12	0.08	494.00	11206.00	26800	20220729	-38.17	16500	20230620	0.42	21000	-21.10	20230103	16500	0.42	20230620	26800	-38.17	20220729	16500	0.42	20230620	0.19	N	018120	500	35 억		216950	N	N	0	N	00	N
62	20230620	141015	55	40.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	40	N	16560	-120	5	-0.72	71290430	4308	206.42	16680	16680	16500	21650	11680	16680	16548.38	3.28	0	1	16800	16740	16690	16630	16580	16715	16605	35	4985	500	12000	10	1	6621120	1096	33.52	1.48	12	0.07	494.00	11206.00	26800	20220729	-38.21	16500	20230620	0.36	21000	-21.14	20230103	16500	0.36	20230620	26800	-38.21	20220729	16500	0.36	20230620	0.19	N	018120	500	35 억		216950	N	N	0	N	00	N
63	20230620	130140	55	40.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	40	N	16580	-100	5	-0.60	59767890	3610	172.98	16680	16680	16500	21650	11680	16680	16556.20	3.28	0	1	16800	16740	16690	16630	16580	16715	16605	35	4985	500	12000	10	1	6621120	1098	33.56	1.48	12	0.05	494.00	11206.00	26800	20220729	-38.13	16500	20230620	0.48	21000	-21.05	20230103	16500	0.48	20230620	26800	-38.13	20220729	16500	0.48	20230620	0.19	N	018120	500	35 억		216950	N	N	0	N	00	N
64	20230620	120611	55	40.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	40	N	16500	-180	5	-1.08	48509720	2928	140.30	16680	16680	16500	21650	11680	16680	16567.53	3.28	0	1	16800	16740	16690	16630	16580	16715	16605	35	4985	500	12000	10	1	6621120	1092	33.40	1.47	12	0.04	494.00	11206.00	26800	20220729	-38.43	16500	20230620	0.00	21000	-21.43	20230103	16500	0.00	20230620	26800	-38.43	20220729	16500	0.00	20230620	0.19	N	018120	500	35 억		216950	N	N	0	N	00	N
65	20230620	110641	55	40.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	40	N	16580	-100	5	-0.60	23409760	1409	67.51	16680	16680	16570	21650	11680	16680	16614.45	3.28	0	0	16800	16740	16690	16630	16580	16715	16605	35	4985	500	12000	10	1	6621120	1098	33.56	1.48	12	0.02	494.00	11206.00	26800	20220729	-38.13	16570	20230620	0.06	21000	-21.05	20230103	16570	0.06	20230620	26800	-38.13	20220729	16570	0.06	20230620	0.19	N	018120	500	35 억		216950	N	N	0	N	00	N
66	20230620	100549	55	40.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	40	N	16590	-90	5	-0.54	18335100	1103	52.85	16680	16680	16590	21650	11680	16680	16622.94	3.28	0	0	16800	16740	16690	16630	16580	16715	16605	35	4985	500	12000	10	1	6621120	1098	33.58	1.48	12	0.02	494.00	11206.00	26800	20220729	-38.10	16590	20230620	0.00	21000	-21.00	20230103	16590	0.00	20230620	26800	-38.10	20220729	16590	0.00	20230620	0.19	N	018120	500	35 억		216950	N	N	0	N	00	N
67	20230620	090940	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	16670	-10	5	-0.06	433670	26	1.25	16680	16680	16670	21650	11680	16680	16679.62	3.28	0	0	16800	16740	16690	16630	16580	16715	16605	35	4985	500	12000	10	1	6621120	1104	33.74	1.49	12	0.00	494.00	11206.00	26800	20220729	-37.80	16640	20230619	0.18	21000	-20.62	20230103	16640	0.18	20230619	26800	-37.80	20220729	16640	0.18	20230619	0.19	N	018120	500	35 억		216950	N	N	0	N	00	N
68	20230619	160412	55	40.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	40	N	16680	-70	5	-0.42	34816260	2087	51.66	16750	16750	16640	21750	11730	16750	16682.44	3.28	0	-3	16896	16822	16766	16692	16636	16795	16665	35	5010	500	12060	10	1	6621120	1104	33.77	1.49	12	0.03	494.00	11206.00	26800	20220729	-37.76	16640	20230619	0.24	21000	-20.57	20230103	16640	0.24	20230619	26800	-37.76	20220729	16640	0.24	20230619	0.19	N	018120	500	35 억		217353	N	N	0	N	00	N
69	20230619	150247	55	40.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	40	N	16690	-60	5	-0.36	34265550	2054	50.84	16750	16750	16640	21750	11730	16750	16682.35	3.28	0	-3	16896	16822	16766	16692	16636	16795	16665	35	5010	500	12060	10	1	6621120	1105	33.79	1.49	12	0.03	494.00	11206.00	26800	20220729	-37.72	16640	20230619	0.30	21000	-20.52	20230103	16640	0.30	20230619	26800	-37.72	20220729	16640	0.30	20230619	0.19	N	018120	500	35 억		217353	N	N	0	N	00	N
70	20230619	140817	55	40.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	40	N	16680	-70	5	-0.42	32584280	1953	48.34	16750	16750	16650	21750	11730	16750	16684.22	3.28	0	0	16896	16822	16766	16692	16636	16795	16665	35	5010	500	12060	10	1	6621120	1104	33.77	1.49	12	0.03	494.00	11206.00	26800	20220729	-37.76	16650	20230619	0.18	21000	-20.57	20230103	16650	0.18	20230619	26800	-37.76	20220729	16650	0.18	20230619	0.19	N	018120	500	35 억		217353	N	N	0	N	00	N
71	20230619	130635	55	40.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	40	N	16680	-70	5	-0.42	23505930	1408	34.85	16750	16750	16650	21750	11730	16750	16694.55	3.28	0	0	16896	16822	16766	16692	16636	16795	16665	35	5010	500	12060	10	1	6621120	1104	33.77	1.49	12	0.02	494.00	11206.00	26800	20220729	-37.76	16650	20230619	0.18	21000	-20.57	20230103	16650	0.18	20230619	26800	-37.76	20220729	16650	0.18	20230619	0.19	N	018120	500	35 억		217353	N	N	0	N	00	N
72	20230619	120502	55	40.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	40	N	16690	-60	5	-0.36	22888770	1371	33.94	16750	16750	16650	21750	11730	16750	16694.95	3.28	0	0	16896	16822	16766	16692	16636	16795	16665	35	5010	500	12060	10	1	6621120	1105	33.79	1.49	12	0.02	494.00	11206.00	26800	20220729	-37.72	16650	20230619	0.24	21000	-20.52	20230103	16650	0.24	20230619	26800	-37.72	20220729	16650	0.24	20230619	0.19	N	018120	500	35 억		217353	N	N	0	N	00	N
73	20230619	110326	55	40.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	40	N	16690	-60	5	-0.36	17373200	1040	25.74	16750	16750	16690	21750	11730	16750	16705.00	3.28	0	0	16896	16822	16766	16692	16636	16795	16665	35	5010	500	12060	10	1	6621120	1105	33.79	1.49	12	0.02	494.00	11206.00	26800	20220729	-37.72	16690	20230619	0.00	21000	-20.52	20230103	16690	0.00	20230619	26800	-37.72	20220729	16690	0.00	20230619	0.19	N	018120	500	35 억		217353	N	N	0	N	00	N
74	20230619	100128	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	16720	-30	5	-0.18	686320	41	1.01	16750	16750	16720	21750	11730	16750	16739.51	3.28	0	0	16896	16822	16766	16692	16636	16795	16665	35	5010	500	12060	10	1	6621120	1107	33.85	1.49	12	0.00	494.00	11206.00	26800	20220729	-37.61	16700	20230503	0.12	21000	-20.38	20230103	16700	0.12	20230503	26800	-37.61	20220729	16700	0.12	20230503	0.19	N	018120	500	35 억		217353	N	N	0	N	00	N
75	20230619	090940	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	16750	0	3	0.00	167500	10	0.25	16750	16750	16750	21750	11730	16750	16750.00	3.28	0	0	16896	16822	16766	16692	16636	16795	16665	35	5010	500	12060	10	1	6621120	1109	33.91	1.49	12	0.00	494.00	11206.00	26800	20220729	-37.50	16700	20230503	0.30	21000	-20.24	20230103	16700	0.30	20230503	26800	-37.50	20220729	16700	0.30	20230503	0.19	N	018120	500	35 억		217353	N	N	0	N	00	N
76	20230616	160710	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	16750	-100	5	-0.59	67684280	4039	223.77	16840	16840	16710	21900	11800	16850	16757.68	3.29	0	24	16936	16892	16836	16792	16736	16865	16765	35	5050	500	12130	10	1	6621120	1109	33.91	1.49	12	0.06	494.00	11206.00	26900	20220615	-37.73	16700	20230503	0.30	21000	-20.24	20230103	16700	0.30	20230503	26800	-37.50	20220729	16700	0.30	20230503	0.20	N	018120	500	35 억		217904	N	N	0	N	00	N
77	20230616	150906	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	16760	-90	5	-0.53	67081010	4003	221.77	16840	16840	16710	21900	11800	16850	16757.68	3.29	0	25	16936	16892	16836	16792	16736	16865	16765	35	5050	500	12130	10	1	6621120	1110	33.93	1.50	12	0.06	494.00	11206.00	26900	20220615	-37.70	16700	20230503	0.36	21000	-20.19	20230103	16700	0.36	20230503	26800	-37.46	20220729	16700	0.36	20230503	0.20	N	018120	500	35 억		217904	N	N	0	N	00	N
78	20230616	140420	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	16740	-110	5	-0.65	65791420	3926	217.51	16840	16840	16710	21900	11800	16850	16757.88	3.29	0	25	16936	16892	16836	16792	16736	16865	16765	35	5050	500	12130	10	1	6621120	1108	33.89	1.49	12	0.06	494.00	11206.00	26900	20220615	-37.77	16700	20230503	0.24	21000	-20.29	20230103	16700	0.24	20230503	26800	-37.54	20220729	16700	0.24	20230503	0.20	N	018120	500	35 억		217904	N	N	0	N	00	N
79	20230616	130756	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	16750	-100	5	-0.59	44025930	2625	145.43	16840	16840	16750	21900	11800	16850	16771.78	3.29	0	22	16936	16892	16836	16792	16736	16865	16765	35	5050	500	12130	10	1	6621120	1109	33.91	1.49	12	0.04	494.00	11206.00	26900	20220615	-37.73	16700	20230503	0.30	21000	-20.24	20230103	16700	0.30	20230503	26800	-37.50	20220729	16700	0.30	20230503	0.20	N	018120	500	35 억		217904	N	N	0	N	00	N
80	20230616	120141	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	16780	-70	5	-0.42	31859500	1899	105.21	16840	16840	16750	21900	11800	16850	16776.99	3.29	0	22	16936	16892	16836	16792	16736	16865	16765	35	5050	500	12130	10	1	6621120	1111	33.97	1.50	12	0.03	494.00	11206.00	26900	20220615	-37.62	16700	20230503	0.48	21000	-20.10	20230103	16700	0.48	20230503	26800	-37.39	20220729	16700	0.48	20230503	0.20	N	018120	500	35 억		217904	N	N	0	N	00	N
81	20230616	110244	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	16780	-70	5	-0.42	30718460	1831	101.44	16840	16840	16750	21900	11800	16850	16776.88	3.29	0	22	16936	16892	16836	16792	16736	16865	16765	35	5050	500	12130	10	1	6621120	1111	33.97	1.50	12	0.03	494.00	11206.00	26900	20220615	-37.62	16700	20230503	0.48	21000	-20.10	20230103	16700	0.48	20230503	26800	-37.39	20220729	16700	0.48	20230503	0.20	N	018120	500	35 억		217904	N	N	0	N	00	N
82	20230616	100339	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	16790	-60	5	-0.36	29577360	1763	97.67	16840	16840	16750	21900	11800	16850	16776.72	3.29	0	22	16936	16892	16836	16792	16736	16865	16765	35	5050	500	12130	10	1	6621120	1112	33.99	1.50	12	0.03	494.00	11206.00	26900	20220615	-37.58	16700	20230503	0.54	21000	-20.05	20230103	16700	0.54	20230503	26800	-37.35	20220729	16700	0.54	20230503	0.20	N	018120	500	35 억		217904	N	N	0	N	00	N
83	20230616	090911	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	16840	-10	5	-0.06	3038430	181	10.03	16840	16840	16770	21900	11800	16850	16786.91	3.29	0	11	16936	16892	16836	16792	16736	16865	16765	35	5050	500	12130	10	1	6621120	1115	34.09	1.50	12	0.00	494.00	11206.00	26900	20220615	-37.40	16700	20230503	0.84	21000	-19.81	20230103	16700	0.84	20230503	26800	-37.16	20220729	16700	0.84	20230503	0.20	N	018120	500	35 억		217904	N	N	0	N	00	N
84	20230615	150222	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	16850	-30	5	-0.18	27045520	1609	29.53	16880	16880	16780	21900	11820	16880	16808.90	3.30	0	-2	16940	16910	16850	16820	16760	16925	16835	35	5040	500	12150	10	1	6621120	1116	34.11	1.50	12	0.02	494.00	11206.00	26900	20220615	-37.36	16700	20230503	0.90	21000	-19.76	20230103	16700	0.90	20230503	26900	-37.36	20220615	16700	0.90	20230503	0.19	N	018120	500	35 억		218325	N	N	0	N	00	N
85	20230615	141039	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	16850	-30	5	-0.18	20020470	1191	21.86	16880	16880	16780	21900	11820	16880	16809.80	3.30	0	-2	16940	16910	16850	16820	16760	16925	16835	35	5040	500	12150	10	1	6621120	1116	34.11	1.50	12	0.02	494.00	11206.00	26900	20220615	-37.36	16700	20230503	0.90	21000	-19.76	20230103	16700	0.90	20230503	26900	-37.36	20220615	16700	0.90	20230503	0.19	N	018120	500	35 억		218325	N	N	0	N	00	N
86	20230615	130512	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	16850	-30	5	-0.18	17627820	1049	19.25	16880	16880	16780	21900	11820	16880	16804.40	3.30	0	-2	16940	16910	16850	16820	16760	16925	16835	35	5040	500	12150	10	1	6621120	1116	34.11	1.50	12	0.02	494.00	11206.00	26900	20220615	-37.36	16700	20230503	0.90	21000	-19.76	20230103	16700	0.90	20230503	26900	-37.36	20220615	16700	0.90	20230503	0.19	N	018120	500	35 억		218325	N	N	0	N	00	N
87	20230615	120125	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	16780	-100	5	-0.59	17526850	1043	19.14	16880	16880	16780	21900	11820	16880	16804.27	3.30	0	-2	16940	16910	16850	16820	16760	16925	16835	35	5040	500	12150	10	1	6621120	1111	33.97	1.50	12	0.02	494.00	11206.00	26900	20220615	-37.62	16700	20230503	0.48	21000	-20.10	20230103	16700	0.48	20230503	26900	-37.62	20220615	16700	0.48	20230503	0.19	N	018120	500	35 억		218325	N	N	0	N	00	N
88	20230615	110350	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	16850	-30	5	-0.18	11412680	679	12.46	16880	16880	16780	21900	11820	16880	16808.07	3.30	0	-2	16940	16910	16850	16820	16760	16925	16835	35	5040	500	12150	10	1	6621120	1116	34.11	1.50	12	0.01	494.00	11206.00	26900	20220615	-37.36	16700	20230503	0.90	21000	-19.76	20230103	16700	0.90	20230503	26900	-37.36	20220615	16700	0.90	20230503	0.19	N	018120	500	35 억		218325	N	N	0	N	00	N
89	20230611	184513	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	16960	40	2	0.24	23048590	1360	97.42	16920	16980	16920	21950	11850	16920	16947.49	3.37	-492	-42	17060	16990	16910	16840	16760	17025	16875	35	5050	500	12180	10	1	6621120	1123	34.33	1.51	12	0.02	494.00	11206.00	31550	20220609	-46.24	16700	20230503	1.56	21000	-19.24	20230103	16700	1.56	20230503	31550	-46.24	20220609	16700	1.56	20230503	0.19	N	018120	500	35 억		222880	N	N	0	N	00	N