KissMeData/066360/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	160541	57	100.00	KOSDAQ	신고가	음식.담배	N	N	N	N		N	1448	119	2	8.95	6730801274	4633250	1655.15	1329	1526	1329	1727	931	1329	1452.73	0.99	0	185175	1359	1344	1317	1302	1275	1351	1309	234	398	500	900	1	1	46873305	679	7.83	1.01	12	9.88	185.00	1429.00	1526	20230630	-5.11	842	20221013	71.97	1526	-5.11	20230630	1054	37.38	20230315	1526	-5.11	20230630	842	71.97	20221013	0.00	N	066360	500	234 억		464074	N	N	0	N	00	N
3	20230630	150544	57	100.00	KOSDAQ	신고가	음식.담배	N	N	N	N		N	1443	114	2	8.58	6428968454	4424465	1580.56	1329	1526	1329	1727	931	1329	1453.05	0.99	0	171943	1359	1344	1317	1302	1275	1351	1309	234	398	500	900	1	1	46873305	676	7.80	1.01	12	9.44	185.00	1429.00	1526	20230630	-5.44	842	20221013	71.38	1526	-5.44	20230630	1054	36.91	20230315	1526	-5.44	20230630	842	71.38	20221013	0.00	N	066360	500	234 억		464074	N	N	0	N	00	N
4	20230630	140542	57	100.00	KOSDAQ	신고가	음식.담배	N	N	N	N		N	1427	98	2	7.37	6213861528	4274434	1526.97	1329	1526	1329	1727	931	1329	1453.73	0.99	0	136781	1359	1344	1317	1302	1275	1351	1309	234	398	500	900	1	1	46873305	669	7.71	1.00	12	9.12	185.00	1429.00	1526	20230630	-6.49	842	20221013	69.48	1526	-6.49	20230630	1054	35.39	20230315	1526	-6.49	20230630	842	69.48	20221013	0.00	N	066360	500	234 억		464074	N	N	0	N	00	N
5	20230630	130543	57	100.00	KOSDAQ	신고가	음식.담배	N	N	N	N		N	1431	102	2	7.67	5833787852	4008541	1431.98	1329	1526	1329	1727	931	1329	1455.34	0.99	0	65375	1359	1344	1317	1302	1275	1351	1309	234	398	500	900	1	1	46873305	671	7.74	1.00	12	8.55	185.00	1429.00	1526	20230630	-6.23	842	20221013	69.95	1526	-6.23	20230630	1054	35.77	20230315	1526	-6.23	20230630	842	69.95	20221013	0.00	N	066360	500	234 억		464074	N	N	0	N	00	N
6	20230630	120540	57	100.00	KOSDAQ	신고가	음식.담배	N	N	N	N		N	1464	135	2	10.16	3665371688	2542672	908.32	1329	1511	1329	1727	931	1329	1441.54	0.99	0	-5022	1359	1344	1317	1302	1275	1351	1309	234	398	500	900	1	1	46873305	686	7.91	1.02	12	5.42	185.00	1429.00	1511	20230630	-3.11	842	20221013	73.87	1511	-3.11	20230630	1054	38.90	20230315	1511	-3.11	20230630	842	73.87	20221013	0.00	N	066360	500	234 억		464074	N	N	0	N	00	N
7	20230630	110542	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1400	71	2	5.34	1131858248	811146	289.77	1329	1434	1329	1727	931	1329	1395.38	0.99	0	136823	1359	1344	1317	1302	1275	1351	1309	234	398	500	900	1	1	46873305	656	7.57	0.98	12	1.73	185.00	1429.00	1440	20230215	-2.78	842	20221013	66.27	1440	-2.78	20230215	1054	32.83	20230315	1440	-2.78	20230215	842	66.27	20221013	0.00	N	066360	500	234 억		464074	N	N	0	N	00	N
8	20230630	100542	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1386	57	2	4.29	495266242	359503	128.43	1329	1402	1329	1727	931	1329	1377.64	0.99	0	44529	1359	1344	1317	1302	1275	1351	1309	234	398	500	900	1	1	46873305	650	7.49	0.97	12	0.77	185.00	1429.00	1440	20230215	-3.75	842	20221013	64.61	1440	-3.75	20230215	1054	31.50	20230315	1440	-3.75	20230215	842	64.61	20221013	0.00	N	066360	500	234 억		464074	N	N	0	N	00	N
9	20230630	090543	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1330	1	2	0.08	9415991	7081	2.53	1329	1333	1329	1727	931	1329	1329.75	0.99	0	946	1359	1344	1317	1302	1275	1351	1309	234	398	500	900	1	1	46873305	623	7.19	0.93	12	0.02	185.00	1429.00	1440	20230215	-7.64	842	20221013	57.96	1440	-7.64	20230215	1054	26.19	20230315	1440	-7.64	20230215	842	57.96	20221013	0.00	N	066360	500	234 억		464074	N	N	0	N	00	N
10	20230629	160542	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1329	39	2	3.02	365298548	278456	368.82	1290	1332	1290	1677	903	1290	1311.87	0.82	0	79817	1321	1305	1286	1270	1251	1313	1278	234	387	500	870	1	1	46873305	623	7.18	0.93	12	0.59	185.00	1429.00	1440	20230215	-7.71	842	20221013	57.84	1440	-7.71	20230215	1054	26.09	20230315	1440	-7.71	20230215	842	57.84	20221013	0.00	N	066360	500	234 억		384240	N	N	0	N	00	N
11	20230629	150538	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1322	32	2	2.48	356326295	271687	359.86	1290	1332	1290	1677	903	1290	1311.53	0.82	0	78530	1321	1305	1286	1270	1251	1313	1278	234	387	500	870	1	1	46873305	620	7.15	0.93	12	0.58	185.00	1429.00	1440	20230215	-8.19	842	20221013	57.01	1440	-8.19	20230215	1054	25.43	20230315	1440	-8.19	20230215	842	57.01	20221013	0.00	N	066360	500	234 억		384240	N	N	0	N	00	N
12	20230629	140538	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1314	24	2	1.86	349970941	266872	353.48	1290	1332	1290	1677	903	1290	1311.38	0.82	0	77985	1321	1305	1286	1270	1251	1313	1278	234	387	500	870	1	1	46873305	616	7.10	0.92	12	0.57	185.00	1429.00	1440	20230215	-8.75	842	20221013	56.06	1440	-8.75	20230215	1054	24.67	20230315	1440	-8.75	20230215	842	56.06	20221013	0.00	N	066360	500	234 억		384240	N	N	0	N	00	N
13	20230629	130538	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1317	27	2	2.09	299389645	228679	302.89	1290	1330	1290	1677	903	1290	1309.21	0.82	0	67161	1321	1305	1286	1270	1251	1313	1278	234	387	500	870	1	1	46873305	617	7.12	0.92	12	0.49	185.00	1429.00	1440	20230215	-8.54	842	20221013	56.41	1440	-8.54	20230215	1054	24.95	20230315	1440	-8.54	20230215	842	56.41	20221013	0.00	N	066360	500	234 억		384240	N	N	0	N	00	N
14	20230629	120540	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1304	14	2	1.09	229406227	175614	232.60	1290	1320	1290	1677	903	1290	1306.31	0.82	0	54479	1321	1305	1286	1270	1251	1313	1278	234	387	500	870	1	1	46873305	611	7.05	0.91	12	0.37	185.00	1429.00	1440	20230215	-9.44	842	20221013	54.87	1440	-9.44	20230215	1054	23.72	20230315	1440	-9.44	20230215	842	54.87	20221013	0.00	N	066360	500	234 억		384240	N	N	0	N	00	N
15	20230629	110540	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1309	19	2	1.47	115192045	87976	116.53	1290	1320	1290	1677	903	1290	1309.36	0.82	0	43587	1321	1305	1286	1270	1251	1313	1278	234	387	500	870	1	1	46873305	614	7.08	0.92	12	0.19	185.00	1429.00	1440	20230215	-9.10	842	20221013	55.46	1440	-9.10	20230215	1054	24.19	20230315	1440	-9.10	20230215	842	55.46	20221013	0.00	N	066360	500	234 억		384240	N	N	0	N	00	N
16	20230629	100541	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1309	19	2	1.47	74592827	56992	75.49	1290	1320	1290	1677	903	1290	1308.83	0.82	0	34602	1321	1305	1286	1270	1251	1313	1278	234	387	500	870	1	1	46873305	614	7.08	0.92	12	0.12	185.00	1429.00	1440	20230215	-9.10	842	20221013	55.46	1440	-9.10	20230215	1054	24.19	20230315	1440	-9.10	20230215	842	55.46	20221013	0.00	N	066360	500	234 억		384240	N	N	0	N	00	N
17	20230629	090532	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1290	0	3	0.00	1566060	1214	1.61	1290	1290	1290	1677	903	1290	1290.00	0.82	0	1004	1321	1305	1286	1270	1251	1313	1278	234	387	500	870	1	1	46873305	605	6.97	0.90	12	0.00	185.00	1429.00	1440	20230215	-10.42	842	20221013	53.21	1440	-10.42	20230215	1054	22.39	20230315	1440	-10.42	20230215	842	53.21	20221013	0.00	N	066360	500	234 억		384240	N	N	0	N	00	N
18	20230628	160534	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1290	18	2	1.42	97102212	75499	130.50	1272	1302	1267	1653	891	1272	1286.14	0.79	0	15180	1314	1292	1280	1258	1246	1304	1270	234	381	500	860	1	1	46873305	605	6.97	0.90	12	0.16	185.00	1429.00	1440	20230215	-10.42	842	20221013	53.21	1440	-10.42	20230215	1054	22.39	20230315	1440	-10.42	20230215	842	53.21	20221013	0.00	N	066360	500	234 억		368060	N	N	0	N	00	N
19	20230628	150538	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1290	18	2	1.42	96296277	74873	129.41	1272	1302	1267	1653	891	1272	1286.13	0.79	0	15196	1314	1292	1280	1258	1246	1304	1270	234	381	500	860	1	1	46873305	605	6.97	0.90	12	0.16	185.00	1429.00	1440	20230215	-10.42	842	20221013	53.21	1440	-10.42	20230215	1054	22.39	20230315	1440	-10.42	20230215	842	53.21	20221013	0.00	N	066360	500	234 억		368060	N	N	0	N	00	N
20	20230628	140534	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1290	18	2	1.42	92288388	71750	124.02	1272	1302	1267	1653	891	1272	1286.25	0.79	0	14025	1314	1292	1280	1258	1246	1304	1270	234	381	500	860	1	1	46873305	605	6.97	0.90	12	0.15	185.00	1429.00	1440	20230215	-10.42	842	20221013	53.21	1440	-10.42	20230215	1054	22.39	20230315	1440	-10.42	20230215	842	53.21	20221013	0.00	N	066360	500	234 억		368060	N	N	0	N	00	N
21	20230628	130536	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1288	16	2	1.26	59379970	46106	79.69	1272	1302	1267	1653	891	1272	1287.90	0.79	0	7040	1314	1292	1280	1258	1246	1304	1270	234	381	500	860	1	1	46873305	604	6.96	0.90	12	0.10	185.00	1429.00	1440	20230215	-10.56	842	20221013	52.97	1440	-10.56	20230215	1054	22.20	20230315	1440	-10.56	20230215	842	52.97	20221013	0.00	N	066360	500	234 억		368060	N	N	0	N	00	N
22	20230628	120521	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1291	19	2	1.49	52467449	40748	70.43	1272	1302	1267	1653	891	1272	1287.61	0.79	0	7403	1314	1292	1280	1258	1246	1304	1270	234	381	500	860	1	1	46873305	605	6.98	0.90	12	0.09	185.00	1429.00	1440	20230215	-10.35	842	20221013	53.33	1440	-10.35	20230215	1054	22.49	20230315	1440	-10.35	20230215	842	53.33	20221013	0.00	N	066360	500	234 억		368060	N	N	0	N	00	N
23	20230628	110540	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1299	27	2	2.12	27635716	21530	37.21	1272	1300	1267	1653	891	1272	1283.59	0.79	0	5178	1314	1292	1280	1258	1246	1304	1270	234	381	500	860	1	1	46873305	609	7.02	0.91	12	0.05	185.00	1429.00	1440	20230215	-9.79	842	20221013	54.28	1440	-9.79	20230215	1054	23.24	20230315	1440	-9.79	20230215	842	54.28	20221013	0.00	N	066360	500	234 억		368060	N	N	0	N	00	N
24	20230628	100540	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1290	18	2	1.42	14226718	11150	19.27	1272	1290	1267	1653	891	1272	1275.94	0.79	0	4176	1314	1292	1280	1258	1246	1304	1270	234	381	500	860	1	1	46873305	605	6.97	0.90	12	0.02	185.00	1429.00	1440	20230215	-10.42	842	20221013	53.21	1440	-10.42	20230215	1054	22.39	20230315	1440	-10.42	20230215	842	53.21	20221013	0.00	N	066360	500	234 억		368060	N	N	0	N	00	N
25	20230628	090537	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1272	0	3	0.00	1582790	1245	2.15	1272	1272	1267	1653	891	1272	1271.32	0.79	0	962	1314	1292	1280	1258	1246	1304	1270	234	381	500	860	1	1	46873305	596	6.88	0.89	12	0.00	185.00	1429.00	1440	20230215	-11.67	842	20221013	51.07	1440	-11.67	20230215	1054	20.68	20230315	1440	-11.67	20230215	842	51.07	20221013	0.00	N	066360	500	234 억		368060	N	N	0	N	00	N
26	20230627	160537	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1272	-4	5	-0.31	74039002	57855	172.68	1270	1302	1268	1658	894	1276	1279.73	0.79	0	-3538	1296	1285	1267	1256	1238	1291	1262	234	382	500	860	1	1	46873305	596	6.88	0.89	12	0.12	185.00	1429.00	1440	20230215	-11.67	842	20221013	51.07	1440	-11.67	20230215	1054	20.68	20230315	1440	-11.67	20230215	842	51.07	20221013	0.00	N	066360	500	234 억		371558	N	N	0	N	00	N
27	20230627	150540	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1268	-8	5	-0.63	72966485	57012	170.16	1270	1302	1268	1658	894	1276	1279.84	0.79	0	-3891	1296	1285	1267	1256	1238	1291	1262	234	382	500	860	1	1	46873305	594	6.85	0.89	12	0.12	185.00	1429.00	1440	20230215	-11.94	842	20221013	50.59	1440	-11.94	20230215	1054	20.30	20230315	1440	-11.94	20230215	842	50.59	20221013	0.00	N	066360	500	234 억		371558	N	N	0	N	00	N
28	20230627	140546	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1274	-2	5	-0.16	47186621	36729	109.63	1270	1302	1270	1658	894	1276	1284.72	0.79	0	-5651	1296	1285	1267	1256	1238	1291	1262	234	382	500	860	1	1	46873305	597	6.89	0.89	12	0.08	185.00	1429.00	1440	20230215	-11.53	842	20221013	51.31	1440	-11.53	20230215	1054	20.87	20230315	1440	-11.53	20230215	842	51.31	20221013	0.00	N	066360	500	234 억		371558	N	N	0	N	00	N
29	20230627	130545	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1299	23	2	1.80	32801223	25499	76.11	1270	1302	1270	1658	894	1276	1286.37	0.79	0	-7686	1296	1285	1267	1256	1238	1291	1262	234	382	500	860	1	1	46873305	609	7.02	0.91	12	0.05	185.00	1429.00	1440	20230215	-9.79	842	20221013	54.28	1440	-9.79	20230215	1054	23.24	20230315	1440	-9.79	20230215	842	54.28	20221013	0.00	N	066360	500	234 억		371558	N	N	0	N	00	N
30	20230627	120547	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1281	5	2	0.39	17871537	13964	41.68	1270	1302	1270	1658	894	1276	1279.83	0.79	0	-770	1296	1285	1267	1256	1238	1291	1262	234	382	500	860	1	1	46873305	600	6.92	0.90	12	0.03	185.00	1429.00	1440	20230215	-11.04	842	20221013	52.14	1440	-11.04	20230215	1054	21.54	20230315	1440	-11.04	20230215	842	52.14	20221013	0.00	N	066360	500	234 억		371558	N	N	0	N	00	N
31	20230627	110549	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1282	6	2	0.47	15831882	12366	36.91	1270	1302	1270	1658	894	1276	1280.28	0.79	0	-770	1296	1285	1267	1256	1238	1291	1262	234	382	500	860	1	1	46873305	601	6.93	0.90	12	0.03	185.00	1429.00	1440	20230215	-10.97	842	20221013	52.26	1440	-10.97	20230215	1054	21.63	20230315	1440	-10.97	20230215	842	52.26	20221013	0.00	N	066360	500	234 억		371558	N	N	0	N	00	N
32	20230627	100535	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1276	0	3	0.00	7398904	5776	17.24	1270	1285	1270	1658	894	1276	1280.97	0.79	0	-528	1296	1285	1267	1256	1238	1291	1262	234	382	500	860	1	1	46873305	598	6.90	0.89	12	0.01	185.00	1429.00	1440	20230215	-11.39	842	20221013	51.54	1440	-11.39	20230215	1054	21.06	20230315	1440	-11.39	20230215	842	51.54	20221013	0.00	N	066360	500	234 억		371558	N	N	0	N	00	N
33	20230627	090537	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1285	9	2	0.71	844586	663	1.98	1270	1285	1270	1658	894	1276	1273.89	0.79	0	-49	1296	1285	1267	1256	1238	1291	1262	234	382	500	860	1	1	46873305	602	6.95	0.90	12	0.00	185.00	1429.00	1440	20230215	-10.76	842	20221013	52.61	1440	-10.76	20230215	1054	21.92	20230315	1440	-10.76	20230215	842	52.61	20221013	0.00	N	066360	500	234 억		371558	N	N	0	N	00	N
34	20230626	160535	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1276	2	2	0.16	42317318	33443	51.55	1265	1278	1249	1656	892	1274	1265.36	0.79	0	-1086	1310	1292	1279	1261	1248	1285	1254	234	382	500	860	1	1	46873305	598	6.90	0.89	12	0.07	185.00	1429.00	1440	20230215	-11.39	842	20221013	51.54	1440	-11.39	20230215	1054	21.06	20230315	1440	-11.39	20230215	842	51.54	20221013	0.00	N	066360	500	234 억		372604	N	N	0	N	00	N
35	20230626	150539	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1273	-1	5	-0.08	39166300	30972	47.74	1265	1278	1249	1656	892	1274	1264.57	0.79	0	-460	1310	1292	1279	1261	1248	1285	1254	234	382	500	860	1	1	46873305	597	6.88	0.89	12	0.07	185.00	1429.00	1440	20230215	-11.60	842	20221013	51.19	1440	-11.60	20230215	1054	20.78	20230315	1440	-11.60	20230215	842	51.19	20221013	0.00	N	066360	500	234 억		372604	N	N	0	N	00	N
36	20230626	140539	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1268	-6	5	-0.47	37162601	29393	45.31	1265	1278	1249	1656	892	1274	1264.34	0.79	0	-77	1310	1292	1279	1261	1248	1285	1254	234	382	500	860	1	1	46873305	594	6.85	0.89	12	0.06	185.00	1429.00	1440	20230215	-11.94	842	20221013	50.59	1440	-11.94	20230215	1054	20.30	20230315	1440	-11.94	20230215	842	50.59	20221013	0.00	N	066360	500	234 억		372604	N	N	0	N	00	N
37	20230626	130538	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1270	-4	5	-0.31	34426181	27235	41.98	1265	1278	1249	1656	892	1274	1264.04	0.79	0	-58	1310	1292	1279	1261	1248	1285	1254	234	382	500	860	1	1	46873305	595	6.86	0.89	12	0.06	185.00	1429.00	1440	20230215	-11.81	842	20221013	50.83	1440	-11.81	20230215	1054	20.49	20230315	1440	-11.81	20230215	842	50.83	20221013	0.00	N	066360	500	234 억		372604	N	N	0	N	00	N
38	20230626	120535	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1269	-5	5	-0.39	31160877	24664	38.02	1265	1278	1249	1656	892	1274	1263.42	0.79	0	1888	1310	1292	1279	1261	1248	1285	1254	234	382	500	860	1	1	46873305	595	6.86	0.89	12	0.05	185.00	1429.00	1440	20230215	-11.88	842	20221013	50.71	1440	-11.88	20230215	1054	20.40	20230315	1440	-11.88	20230215	842	50.71	20221013	0.00	N	066360	500	234 억		372604	N	N	0	N	00	N
39	20230626	110536	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1277	3	2	0.24	31070533	24593	37.91	1265	1278	1249	1656	892	1274	1263.39	0.79	0	1888	1310	1292	1279	1261	1248	1285	1254	234	382	500	860	1	1	46873305	599	6.90	0.89	12	0.05	185.00	1429.00	1440	20230215	-11.32	842	20221013	51.66	1440	-11.32	20230215	1054	21.16	20230315	1440	-11.32	20230215	842	51.66	20221013	0.00	N	066360	500	234 억		372604	N	N	0	N	00	N
40	20230626	100536	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1261	-13	5	-1.02	22467183	17830	27.48	1265	1274	1249	1656	892	1274	1260.08	0.79	0	-2098	1310	1292	1279	1261	1248	1285	1254	234	382	500	860	1	1	46873305	591	6.82	0.88	12	0.04	185.00	1429.00	1440	20230215	-12.43	842	20221013	49.76	1440	-12.43	20230215	1054	19.64	20230315	1440	-12.43	20230215	842	49.76	20221013	0.00	N	066360	500	234 억		372604	N	N	0	N	00	N
41	20230626	090537	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1265	-9	5	-0.71	8147147	6446	9.94	1265	1265	1255	1656	892	1274	1263.91	0.79	0	303	1310	1292	1279	1261	1248	1285	1254	234	382	500	860	1	1	46873305	593	6.84	0.89	12	0.01	185.00	1429.00	1440	20230215	-12.15	842	20221013	50.24	1440	-12.15	20230215	1054	20.02	20230315	1440	-12.15	20230215	842	50.24	20221013	0.00	N	066360	500	234 억		372604	N	N	0	N	00	N
42	20230623	165800	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1274	-23	5	-1.77	82595565	64875	143.08	1297	1297	1266	1686	908	1297	1273.15	0.81	0	-7534	1326	1311	1289	1274	1252	1319	1282	234	389	500	880	1	1	46873305	597	6.89	0.89	12	0.14	185.00	1429.00	1440	20230215	-11.53	842	20221013	51.31	1440	-11.53	20230215	1054	20.87	20230315	1440	-11.53	20230215	842	51.31	20221013	0.00	N	066360	500	234 억		380023	N	N	0	N	00	N
43	20230623	140440	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1277	-20	5	-1.54	73042363	57358	126.50	1297	1297	1269	1686	908	1297	1273.45	0.81	0	-6568	1326	1311	1289	1274	1252	1319	1282	234	389	500	880	1	1	46873305	599	6.90	0.89	12	0.12	185.00	1429.00	1440	20230215	-11.32	842	20221013	51.66	1440	-11.32	20230215	1054	21.16	20230315	1440	-11.32	20230215	842	51.66	20221013	0.00	N	066360	500	234 억		380023	N	N	0	N	00	N
44	20230622	160534	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1297	16	2	1.25	58427728	45343	61.32	1268	1304	1267	1665	897	1281	1288.57	0.80	0	4319	1319	1300	1285	1266	1251	1292	1258	234	384	500	870	1	1	46873305	608	7.01	0.91	12	0.10	185.00	1429.00	1440	20230215	-9.93	842	20221013	54.04	1440	-9.93	20230215	1054	23.06	20230315	1440	-9.93	20230215	842	54.04	20221013	0.00	N	066360	500	234 억		375547	N	N	0	N	00	N
45	20230622	150135	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1295	14	2	1.09	58394008	45317	61.29	1268	1304	1267	1665	897	1281	1288.57	0.80	0	4320	1319	1300	1285	1266	1251	1292	1258	234	384	500	870	1	1	46873305	607	7.00	0.91	12	0.10	185.00	1429.00	1440	20230215	-10.07	842	20221013	53.80	1440	-10.07	20230215	1054	22.87	20230315	1440	-10.07	20230215	842	53.80	20221013	0.00	N	066360	500	234 억		375547	N	N	0	N	00	N
46	20230622	140329	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1290	9	2	0.70	57579804	44686	60.43	1268	1304	1267	1665	897	1281	1288.54	0.80	0	4393	1319	1300	1285	1266	1251	1292	1258	234	384	500	870	1	1	46873305	605	6.97	0.90	12	0.10	185.00	1429.00	1440	20230215	-10.42	842	20221013	53.21	1440	-10.42	20230215	1054	22.39	20230315	1440	-10.42	20230215	842	53.21	20221013	0.00	N	066360	500	234 억		375547	N	N	0	N	00	N
47	20230622	130703	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1289	8	2	0.62	53159434	41262	55.80	1268	1304	1267	1665	897	1281	1288.34	0.80	0	6104	1319	1300	1285	1266	1251	1292	1258	234	384	500	870	1	1	46873305	604	6.97	0.90	12	0.09	185.00	1429.00	1440	20230215	-10.49	842	20221013	53.09	1440	-10.49	20230215	1054	22.30	20230315	1440	-10.49	20230215	842	53.09	20221013	0.00	N	066360	500	234 억		375547	N	N	0	N	00	N
48	20230622	120501	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1300	19	2	1.48	50654459	39323	53.18	1268	1304	1267	1665	897	1281	1288.16	0.80	0	5369	1319	1300	1285	1266	1251	1292	1258	234	384	500	870	1	1	46873305	609	7.03	0.91	12	0.08	185.00	1429.00	1440	20230215	-9.72	842	20221013	54.39	1440	-9.72	20230215	1054	23.34	20230315	1440	-9.72	20230215	842	54.39	20221013	0.00	N	066360	500	234 억		375547	N	N	0	N	00	N
49	20230622	110959	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1296	15	2	1.17	42711395	33196	44.90	1268	1304	1267	1665	897	1281	1286.64	0.80	0	5486	1319	1300	1285	1266	1251	1292	1258	234	384	500	870	1	1	46873305	607	7.01	0.91	12	0.07	185.00	1429.00	1440	20230215	-10.00	842	20221013	53.92	1440	-10.00	20230215	1054	22.96	20230315	1440	-10.00	20230215	842	53.92	20221013	0.00	N	066360	500	234 억		375547	N	N	0	N	00	N
50	20230622	100701	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1298	17	2	1.33	23835381	18565	25.11	1268	1304	1267	1665	897	1281	1283.89	0.80	0	289	1319	1300	1285	1266	1251	1292	1258	234	384	500	870	1	1	46873305	608	7.02	0.91	12	0.04	185.00	1429.00	1440	20230215	-9.86	842	20221013	54.16	1440	-9.86	20230215	1054	23.15	20230315	1440	-9.86	20230215	842	54.16	20221013	0.00	N	066360	500	234 억		375547	N	N	0	N	00	N
51	20230622	090435	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1274	-7	5	-0.55	6819987	5364	7.25	1268	1274	1267	1665	897	1281	1271.44	0.80	0	1788	1319	1300	1285	1266	1251	1292	1258	234	384	500	870	1	1	46873305	597	6.89	0.89	12	0.01	185.00	1429.00	1440	20230215	-11.53	842	20221013	51.31	1440	-11.53	20230215	1054	20.87	20230315	1440	-11.53	20230215	842	51.31	20221013	0.00	N	066360	500	234 억		375547	N	N	0	N	00	N
52	20230621	160708	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1281	-23	5	-1.76	94960126	73861	76.13	1304	1304	1270	1695	913	1304	1285.66	0.82	0	-6968	1356	1330	1312	1286	1268	1321	1277	234	391	500	880	1	1	46873305	600	6.92	0.90	12	0.16	185.00	1429.00	1440	20230215	-11.04	842	20221013	52.14	1440	-11.04	20230215	1054	21.54	20230315	1440	-11.04	20230215	842	52.14	20221013	0.00	N	066360	500	234 억		383367	N	N	0	N	00	N
53	20230621	150111	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1280	-24	5	-1.84	92909630	72259	74.48	1304	1304	1270	1695	913	1304	1285.79	0.82	0	-6907	1356	1330	1312	1286	1268	1321	1277	234	391	500	880	1	1	46873305	600	6.92	0.90	12	0.15	185.00	1429.00	1440	20230215	-11.11	842	20221013	52.02	1440	-11.11	20230215	1054	21.44	20230315	1440	-11.11	20230215	842	52.02	20221013	0.00	N	066360	500	234 억		383367	N	N	0	N	00	N
54	20230621	140232	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1288	-16	5	-1.23	83660961	65029	67.03	1304	1304	1270	1695	913	1304	1286.52	0.82	0	-5086	1356	1330	1312	1286	1268	1321	1277	234	391	500	880	1	1	46873305	604	6.96	0.90	12	0.14	185.00	1429.00	1440	20230215	-10.56	842	20221013	52.97	1440	-10.56	20230215	1054	22.20	20230315	1440	-10.56	20230215	842	52.97	20221013	0.00	N	066360	500	234 억		383367	N	N	0	N	00	N
55	20230621	130309	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1291	-13	5	-1.00	78805087	61254	63.13	1304	1304	1270	1695	913	1304	1286.53	0.82	0	-2947	1356	1330	1312	1286	1268	1321	1277	234	391	500	880	1	1	46873305	605	6.98	0.90	12	0.13	185.00	1429.00	1440	20230215	-10.35	842	20221013	53.33	1440	-10.35	20230215	1054	22.49	20230315	1440	-10.35	20230215	842	53.33	20221013	0.00	N	066360	500	234 억		383367	N	N	0	N	00	N
56	20230621	120222	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1286	-18	5	-1.38	57719335	44794	46.17	1304	1304	1280	1695	913	1304	1288.55	0.82	0	-2607	1356	1330	1312	1286	1268	1321	1277	234	391	500	880	1	1	46873305	603	6.95	0.90	12	0.10	185.00	1429.00	1440	20230215	-10.69	842	20221013	52.73	1440	-10.69	20230215	1054	22.01	20230315	1440	-10.69	20230215	842	52.73	20221013	0.00	N	066360	500	234 억		383367	N	N	0	N	00	N
57	20230621	110503	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1291	-13	5	-1.00	55365971	42967	44.29	1304	1304	1280	1695	913	1304	1288.57	0.82	0	-1989	1356	1330	1312	1286	1268	1321	1277	234	391	500	880	1	1	46873305	605	6.98	0.90	12	0.09	185.00	1429.00	1440	20230215	-10.35	842	20221013	53.33	1440	-10.35	20230215	1054	22.49	20230315	1440	-10.35	20230215	842	53.33	20221013	0.00	N	066360	500	234 억		383367	N	N	0	N	00	N
58	20230621	100751	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1292	-12	5	-0.92	50981312	39558	40.77	1304	1304	1280	1695	913	1304	1288.77	0.82	0	-1632	1356	1330	1312	1286	1268	1321	1277	234	391	500	880	1	1	46873305	606	6.98	0.90	12	0.08	185.00	1429.00	1440	20230215	-10.28	842	20221013	53.44	1440	-10.28	20230215	1054	22.58	20230315	1440	-10.28	20230215	842	53.44	20221013	0.00	N	066360	500	234 억		383367	N	N	0	N	00	N
59	20230621	090704	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1286	-18	5	-1.38	14452144	11235	11.58	1304	1304	1280	1695	913	1304	1286.35	0.82	0	-3112	1356	1330	1312	1286	1268	1321	1277	234	391	500	880	1	1	46873305	603	6.95	0.90	12	0.02	185.00	1429.00	1440	20230215	-10.69	842	20221013	52.73	1440	-10.69	20230215	1054	22.01	20230315	1440	-10.69	20230215	842	52.73	20221013	0.00	N	066360	500	234 억		383367	N	N	0	N	00	N
60	20230620	160355	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1304	-46	5	-3.41	124734860	94980	81.42	1330	1338	1294	1755	945	1350	1313.28	0.87	0	-24891	1402	1376	1354	1328	1306	1389	1341	234	405	500	910	1	1	46873305	611	7.05	0.91	12	0.20	185.00	1429.00	1440	20230215	-9.44	842	20221013	54.87	1440	-9.44	20230215	1054	23.72	20230315	1440	-9.44	20230215	842	54.87	20221013	0.00	N	066360	500	234 억		408772	N	N	0	N	00	N
61	20230620	150124	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1301	-49	5	-3.63	120689743	91870	78.76	1330	1338	1294	1755	945	1350	1313.70	0.87	0	-24196	1402	1376	1354	1328	1306	1389	1341	234	405	500	910	1	1	46873305	610	7.03	0.91	12	0.20	185.00	1429.00	1440	20230215	-9.65	842	20221013	54.51	1440	-9.65	20230215	1054	23.43	20230315	1440	-9.65	20230215	842	54.51	20221013	0.00	N	066360	500	234 억		408772	N	N	0	N	00	N
62	20230620	141009	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1309	-41	5	-3.04	109933973	83606	71.67	1330	1338	1294	1755	945	1350	1314.91	0.87	0	-23067	1402	1376	1354	1328	1306	1389	1341	234	405	500	910	1	1	46873305	614	7.08	0.92	12	0.18	185.00	1429.00	1440	20230215	-9.10	842	20221013	55.46	1440	-9.10	20230215	1054	24.19	20230315	1440	-9.10	20230215	842	55.46	20221013	0.00	N	066360	500	234 억		408772	N	N	0	N	00	N
63	20230620	130409	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1316	-34	5	-2.52	57922382	43693	37.46	1330	1338	1315	1755	945	1350	1325.67	0.87	0	-18018	1402	1376	1354	1328	1306	1389	1341	234	405	500	910	1	1	46873305	617	7.11	0.92	12	0.09	185.00	1429.00	1440	20230215	-8.61	842	20221013	56.29	1440	-8.61	20230215	1054	24.86	20230315	1440	-8.61	20230215	842	56.29	20221013	0.00	N	066360	500	234 억		408772	N	N	0	N	00	N
64	20230620	120643	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1322	-28	5	-2.07	44363999	33399	28.63	1330	1338	1315	1755	945	1350	1328.30	0.87	0	-14758	1402	1376	1354	1328	1306	1389	1341	234	405	500	910	1	1	46873305	620	7.15	0.93	12	0.07	185.00	1429.00	1440	20230215	-8.19	842	20221013	57.01	1440	-8.19	20230215	1054	25.43	20230315	1440	-8.19	20230215	842	57.01	20221013	0.00	N	066360	500	234 억		408772	N	N	0	N	00	N
65	20230620	110913	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1324	-26	5	-1.93	35655283	26802	22.98	1330	1338	1320	1755	945	1350	1330.32	0.87	0	-11935	1402	1376	1354	1328	1306	1389	1341	234	405	500	910	1	1	46873305	621	7.16	0.93	12	0.06	185.00	1429.00	1440	20230215	-8.06	842	20221013	57.24	1440	-8.06	20230215	1054	25.62	20230315	1440	-8.06	20230215	842	57.24	20221013	0.00	N	066360	500	234 억		408772	N	N	0	N	00	N
66	20230620	100212	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1334	-16	5	-1.19	13967867	10467	8.97	1330	1338	1330	1755	945	1350	1334.47	0.87	0	-1100	1402	1376	1354	1328	1306	1389	1341	234	405	500	910	1	1	46873305	625	7.21	0.93	12	0.02	185.00	1429.00	1440	20230215	-7.36	842	20221013	58.43	1440	-7.36	20230215	1054	26.57	20230315	1440	-7.36	20230215	842	58.43	20221013	0.00	N	066360	500	234 억		408772	N	N	0	N	00	N
67	20230620	090332	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1334	-16	5	-1.19	818106	615	0.53	1330	1334	1330	1755	945	1350	1330.25	0.87	0	112	1402	1376	1354	1328	1306	1389	1341	234	405	500	910	1	1	46873305	625	7.21	0.93	12	0.00	185.00	1429.00	1440	20230215	-7.36	842	20221013	58.43	1440	-7.36	20230215	1054	26.57	20230315	1440	-7.36	20230215	842	58.43	20221013	0.00	N	066360	500	234 억		408772	N	N	0	N	00	N
68	20230619	160756	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1350	4	2	0.30	158009848	116648	58.90	1343	1380	1332	1749	943	1346	1354.59	0.88	0	-4305	1376	1360	1339	1323	1302	1369	1332	234	403	500	910	1	1	46873305	633	7.30	0.94	12	0.25	185.00	1429.00	1440	20230215	-6.25	842	20221013	60.33	1440	-6.25	20230215	1054	28.08	20230315	1440	-6.25	20230215	842	60.33	20221013	0.00	N	066360	500	234 억		413314	N	N	0	N	00	N
69	20230619	150555	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1346	0	3	0.00	156685723	115668	58.41	1343	1380	1332	1749	943	1346	1354.62	0.88	0	-4452	1376	1360	1339	1323	1302	1369	1332	234	403	500	910	1	1	46873305	631	7.28	0.94	12	0.25	185.00	1429.00	1440	20230215	-6.53	842	20221013	59.86	1440	-6.53	20230215	1054	27.70	20230315	1440	-6.53	20230215	842	59.86	20221013	0.00	N	066360	500	234 억		413314	N	N	0	N	00	N
70	20230619	140435	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1340	-6	5	-0.45	145083718	107007	54.04	1343	1380	1332	1749	943	1346	1355.83	0.88	0	-3917	1376	1360	1339	1323	1302	1369	1332	234	403	500	910	1	1	46873305	628	7.24	0.94	12	0.23	185.00	1429.00	1440	20230215	-6.94	842	20221013	59.14	1440	-6.94	20230215	1054	27.13	20230315	1440	-6.94	20230215	842	59.14	20221013	0.00	N	066360	500	234 억		413314	N	N	0	N	00	N
71	20230619	130324	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1357	11	2	0.82	104154073	76549	38.66	1343	1380	1332	1749	943	1346	1360.62	0.88	0	5572	1376	1360	1339	1323	1302	1369	1332	234	403	500	910	1	1	46873305	636	7.34	0.95	12	0.16	185.00	1429.00	1440	20230215	-5.76	842	20221013	61.16	1440	-5.76	20230215	1054	28.75	20230315	1440	-5.76	20230215	842	61.16	20221013	0.00	N	066360	500	234 억		413314	N	N	0	N	00	N
72	20230619	121005	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1359	13	2	0.97	96070994	70578	35.64	1343	1380	1332	1749	943	1346	1361.20	0.88	0	9196	1376	1360	1339	1323	1302	1369	1332	234	403	500	910	1	1	46873305	637	7.35	0.95	12	0.15	185.00	1429.00	1440	20230215	-5.62	842	20221013	61.40	1440	-5.62	20230215	1054	28.94	20230315	1440	-5.62	20230215	842	61.40	20221013	0.00	N	066360	500	234 억		413314	N	N	0	N	00	N
73	20230619	110753	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1365	19	2	1.41	89584560	65808	33.23	1343	1380	1332	1749	943	1346	1361.30	0.88	0	12279	1376	1360	1339	1323	1302	1369	1332	234	403	500	910	1	1	46873305	640	7.38	0.96	12	0.14	185.00	1429.00	1440	20230215	-5.21	842	20221013	62.11	1440	-5.21	20230215	1054	29.51	20230315	1440	-5.21	20230215	842	62.11	20221013	0.00	N	066360	500	234 억		413314	N	N	0	N	00	N
74	20230619	100527	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1368	22	2	1.63	68352784	50217	25.36	1343	1380	1332	1749	943	1346	1361.15	0.88	0	17420	1376	1360	1339	1323	1302	1369	1332	234	403	500	910	1	1	46873305	641	7.39	0.96	12	0.11	185.00	1429.00	1440	20230215	-5.00	842	20221013	62.47	1440	-5.00	20230215	1054	29.79	20230315	1440	-5.00	20230215	842	62.47	20221013	0.00	N	066360	500	234 억		413314	N	N	0	N	00	N
75	20230619	090801	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1355	9	2	0.67	11899944	8839	4.46	1343	1355	1332	1749	943	1346	1346.30	0.88	0	6196	1376	1360	1339	1323	1302	1369	1332	234	403	500	910	1	1	46873305	635	7.32	0.95	12	0.02	185.00	1429.00	1440	20230215	-5.90	842	20221013	60.93	1440	-5.90	20230215	1054	28.56	20230315	1440	-5.90	20230215	842	60.93	20221013	0.00	N	066360	500	234 억		413314	N	N	0	N	00	N
76	20230616	160157	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1346	10	2	0.75	263738986	197563	127.41	1323	1355	1318	1736	936	1336	1334.95	0.76	0	55707	1355	1345	1333	1323	1311	1350	1328	234	400	500	900	1	1	46873305	631	7.28	0.94	12	0.42	185.00	1429.00	1440	20230215	-6.53	842	20221013	59.86	1440	-6.53	20230215	1054	27.70	20230315	1440	-6.53	20230215	842	59.86	20221013	0.00	N	066360	500	234 억		358554	N	N	0	N	00	N
77	20230616	151031	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1341	5	2	0.37	252478093	189173	122.00	1323	1355	1318	1736	936	1336	1334.64	0.76	0	54942	1355	1345	1333	1323	1311	1350	1328	234	400	500	900	1	1	46873305	629	7.25	0.94	12	0.40	185.00	1429.00	1440	20230215	-6.88	842	20221013	59.26	1440	-6.88	20230215	1054	27.23	20230315	1440	-6.88	20230215	842	59.26	20221013	0.00	N	066360	500	234 억		358554	N	N	0	N	00	N
78	20230616	140453	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1348	12	2	0.90	229571746	172055	110.96	1323	1355	1318	1736	936	1336	1334.29	0.76	0	49052	1355	1345	1333	1323	1311	1350	1328	234	400	500	900	1	1	46873305	632	7.29	0.94	12	0.37	185.00	1429.00	1440	20230215	-6.39	842	20221013	60.10	1440	-6.39	20230215	1054	27.89	20230315	1440	-6.39	20230215	842	60.10	20221013	0.00	N	066360	500	234 억		358554	N	N	0	N	00	N
79	20230616	130757	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1348	12	2	0.90	218310650	163683	105.56	1323	1355	1318	1736	936	1336	1333.74	0.76	0	47669	1355	1345	1333	1323	1311	1350	1328	234	400	500	900	1	1	46873305	632	7.29	0.94	12	0.35	185.00	1429.00	1440	20230215	-6.39	842	20221013	60.10	1440	-6.39	20230215	1054	27.89	20230315	1440	-6.39	20230215	842	60.10	20221013	0.00	N	066360	500	234 억		358554	N	N	0	N	00	N
80	20230616	120701	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1350	14	2	1.05	213626132	160214	103.32	1323	1355	1318	1736	936	1336	1333.38	0.76	0	47561	1355	1345	1333	1323	1311	1350	1328	234	400	500	900	1	1	46873305	633	7.30	0.94	12	0.34	185.00	1429.00	1440	20230215	-6.25	842	20221013	60.33	1440	-6.25	20230215	1054	28.08	20230315	1440	-6.25	20230215	842	60.33	20221013	0.00	N	066360	500	234 억		358554	N	N	0	N	00	N
81	20230616	110456	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1343	7	2	0.52	176980387	133107	85.84	1323	1345	1318	1736	936	1336	1329.61	0.76	0	43925	1355	1345	1333	1323	1311	1350	1328	234	400	500	900	1	1	46873305	630	7.26	0.94	12	0.28	185.00	1429.00	1440	20230215	-6.74	842	20221013	59.50	1440	-6.74	20230215	1054	27.42	20230315	1440	-6.74	20230215	842	59.50	20221013	0.00	N	066360	500	234 억		358554	N	N	0	N	00	N
82	20230616	100655	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1336	0	3	0.00	104793010	78976	50.93	1323	1340	1318	1736	936	1336	1326.90	0.76	0	29299	1355	1345	1333	1323	1311	1350	1328	234	400	500	900	1	1	46873305	626	7.22	0.93	12	0.17	185.00	1429.00	1440	20230215	-7.22	842	20221013	58.67	1440	-7.22	20230215	1054	26.76	20230315	1440	-7.22	20230215	842	58.67	20221013	0.00	N	066360	500	234 억		358554	N	N	0	N	00	N
83	20230616	091037	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1336	0	3	0.00	19611554	14779	9.53	1323	1336	1322	1736	936	1336	1326.99	0.76	0	5056	1355	1345	1333	1323	1311	1350	1328	234	400	500	900	1	1	46873305	626	7.22	0.93	12	0.03	185.00	1429.00	1440	20230215	-7.22	842	20221013	58.67	1440	-7.22	20230215	1054	26.76	20230315	1440	-7.22	20230215	842	58.67	20221013	0.00	N	066360	500	234 억		358554	N	N	0	N	00	N
84	20230615	150435	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1337	-9	5	-0.67	200555614	150633	51.51	1333	1343	1321	1749	943	1346	1331.42	0.66	0	46174	1393	1369	1331	1307	1269	1381	1319	234	403	500	910	1	1	46873305	627	7.23	0.94	12	0.32	185.00	1429.00	1440	20230215	-7.15	842	20221013	58.79	1440	-7.15	20230215	1054	26.85	20230315	1440	-7.15	20230215	842	58.79	20221013	0.00	N	066360	500	234 억		311075	N	N	0	N	00	N
85	20230615	140656	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1339	-7	5	-0.52	187189539	140639	48.09	1333	1343	1321	1749	943	1346	1330.99	0.66	0	45846	1393	1369	1331	1307	1269	1381	1319	234	403	500	910	1	1	46873305	628	7.24	0.94	12	0.30	185.00	1429.00	1440	20230215	-7.01	842	20221013	59.03	1440	-7.01	20230215	1054	27.04	20230315	1440	-7.01	20230215	842	59.03	20221013	0.00	N	066360	500	234 억		311075	N	N	0	N	00	N
86	20230615	130112	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1331	-15	5	-1.11	142486484	107047	36.61	1333	1343	1321	1749	943	1346	1331.06	0.66	0	36923	1393	1369	1331	1307	1269	1381	1319	234	403	500	910	1	1	46873305	624	7.19	0.93	12	0.23	185.00	1429.00	1440	20230215	-7.57	842	20221013	58.08	1440	-7.57	20230215	1054	26.28	20230315	1440	-7.57	20230215	842	58.08	20221013	0.00	N	066360	500	234 억		311075	N	N	0	N	00	N
87	20230615	120137	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1334	-12	5	-0.89	119195003	89543	30.62	1333	1343	1321	1749	943	1346	1331.15	0.66	0	32796	1393	1369	1331	1307	1269	1381	1319	234	403	500	910	1	1	46873305	625	7.21	0.93	12	0.19	185.00	1429.00	1440	20230215	-7.36	842	20221013	58.43	1440	-7.36	20230215	1054	26.57	20230315	1440	-7.36	20230215	842	58.43	20221013	0.00	N	066360	500	234 억		311075	N	N	0	N	00	N
88	20230615	110217	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1329	-17	5	-1.26	104808246	78739	26.93	1333	1339	1321	1749	943	1346	1331.08	0.66	0	29437	1393	1369	1331	1307	1269	1381	1319	234	403	500	910	1	1	46873305	623	7.18	0.93	12	0.17	185.00	1429.00	1440	20230215	-7.71	842	20221013	57.84	1440	-7.71	20230215	1054	26.09	20230315	1440	-7.71	20230215	842	57.84	20221013	0.00	N	066360	500	234 억		311075	N	N	0	N	00	N
89	20230611	184727	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1289	-28	5	-2.13	257201266	197098	76.39	1317	1330	1287	1712	922	1317	1305.00	0.40	-20946	-19433	1391	1353	1312	1274	1233	1373	1294	234	395	500	890	1	1	46873305	604	6.97	0.90	12	0.42	185.00	1429.00	1440	20230215	-10.49	842	20221013	53.09	1440	-10.49	20230215	1054	22.30	20230315	1440	-10.49	20230215	842	53.09	20221013	0.00	N	066360	500	234 억		189164	N	N	0	N	00	N