KissMeData/103840/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	160712	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4245	175	2	4.30	1117574365	264160	59.19	4080	4355	3995	5290	2850	4070	4230.61	0.61	0	22603	4420	4245	4105	3930	3790	4175	3860	14	1220	100	2760	5	1	14258000	605	-20.21	1.51	12	1.85	-210.00	2810.00	5070	20230614	-16.27	2440	20230103	73.98	5070	-16.27	20230614	2440	73.98	20230103	5070	-16.27	20230614	2440	73.98	20230103	3.71	N	103840	100	14 억		87228	N	N	0	N	00	N
3	20230630	150715	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4270	200	2	4.91	1025306785	242490	54.33	4080	4355	3995	5290	2850	4070	4228.24	0.61	0	19039	4420	4245	4105	3930	3790	4175	3860	14	1220	100	2760	5	1	14258000	609	-20.33	1.52	12	1.70	-210.00	2810.00	5070	20230614	-15.78	2440	20230103	75.00	5070	-15.78	20230614	2440	75.00	20230103	5070	-15.78	20230614	2440	75.00	20230103	3.71	N	103840	100	14 억		87228	N	N	0	N	00	N
4	20230630	140713	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4265	195	2	4.79	926789335	219423	49.16	4080	4355	3995	5290	2850	4070	4223.76	0.61	0	19480	4420	4245	4105	3930	3790	4175	3860	14	1220	100	2760	5	1	14258000	608	-20.31	1.52	12	1.54	-210.00	2810.00	5070	20230614	-15.88	2440	20230103	74.80	5070	-15.88	20230614	2440	74.80	20230103	5070	-15.88	20230614	2440	74.80	20230103	3.71	N	103840	100	14 억		87228	N	N	0	N	00	N
5	20230630	130714	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4325	255	2	6.27	794542195	188628	42.26	4080	4355	3995	5290	2850	4070	4212.22	0.61	0	19385	4420	4245	4105	3930	3790	4175	3860	14	1220	100	2760	5	1	14258000	617	-20.60	1.54	12	1.32	-210.00	2810.00	5070	20230614	-14.69	2440	20230103	77.25	5070	-14.69	20230614	2440	77.25	20230103	5070	-14.69	20230614	2440	77.25	20230103	3.71	N	103840	100	14 억		87228	N	N	0	N	00	N
6	20230630	120711	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4260	190	2	4.67	551245315	131936	29.56	4080	4280	3995	5290	2850	4070	4178.13	0.61	0	12279	4420	4245	4105	3930	3790	4175	3860	14	1220	100	2760	5	1	14258000	607	-20.29	1.52	12	0.93	-210.00	2810.00	5070	20230614	-15.98	2440	20230103	74.59	5070	-15.98	20230614	2440	74.59	20230103	5070	-15.98	20230614	2440	74.59	20230103	3.71	N	103840	100	14 억		87228	N	N	0	N	00	N
7	20230630	110715	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4250	180	2	4.42	445996320	107137	24.00	4080	4280	3995	5290	2850	4070	4162.86	0.61	0	3348	4420	4245	4105	3930	3790	4175	3860	14	1220	100	2760	5	1	14258000	606	-20.24	1.51	12	0.75	-210.00	2810.00	5070	20230614	-16.17	2440	20230103	74.18	5070	-16.17	20230614	2440	74.18	20230103	5070	-16.17	20230614	2440	74.18	20230103	3.71	N	103840	100	14 억		87228	N	N	0	N	00	N
8	20230630	100714	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4175	105	2	2.58	190801770	46705	10.46	4080	4180	3995	5290	2850	4070	4085.25	0.61	0	2123	4420	4245	4105	3930	3790	4175	3860	14	1220	100	2760	5	1	14258000	595	-19.88	1.49	12	0.33	-210.00	2810.00	5070	20230614	-17.65	2440	20230103	71.11	5070	-17.65	20230614	2440	71.11	20230103	5070	-17.65	20230614	2440	71.11	20230103	3.71	N	103840	100	14 억		87228	N	N	0	N	00	N
9	20230630	090714	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4035	-35	5	-0.86	39696605	9741	2.18	4080	4110	4000	5290	2850	4070	4075.21	0.61	0	-6423	4420	4245	4105	3930	3790	4175	3860	14	1220	100	2760	5	1	14258000	575	-19.21	1.44	12	0.07	-210.00	2810.00	5070	20230614	-20.41	2440	20230103	65.37	5070	-20.41	20230614	2440	65.37	20230103	5070	-20.41	20230614	2440	65.37	20230103	3.71	N	103840	100	14 억		87228	N	N	0	N	00	N
10	20230629	160712	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4070	-215	5	-5.02	1825742240	446150	198.69	4245	4280	3965	5570	3000	4285	4092.22	0.36	0	36564	4505	4395	4305	4195	4105	4350	4150	14	1285	100	2910	5	1	14258000	580	-19.38	1.45	12	3.13	-210.00	2810.00	5070	20230614	-19.72	2440	20230103	66.80	5070	-19.72	20230614	2440	66.80	20230103	5070	-19.72	20230614	2440	66.80	20230103	3.44	N	103840	100	14 억		50680	N	N	0	N	00	N
11	20230629	150711	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4100	-185	5	-4.32	1709915330	417707	186.02	4245	4280	3965	5570	3000	4285	4093.58	0.36	0	43050	4505	4395	4305	4195	4105	4350	4150	14	1285	100	2910	5	1	14258000	585	-19.52	1.46	12	2.93	-210.00	2810.00	5070	20230614	-19.13	2440	20230103	68.03	5070	-19.13	20230614	2440	68.03	20230103	5070	-19.13	20230614	2440	68.03	20230103	3.44	N	103840	100	14 억		50680	N	N	0	N	00	N
12	20230629	140708	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4090	-195	5	-4.55	975582945	237524	105.78	4245	4280	3995	5570	3000	4285	4107.30	0.36	0	47856	4505	4395	4305	4195	4105	4350	4150	14	1285	100	2910	5	1	14258000	583	-19.48	1.46	12	1.67	-210.00	2810.00	5070	20230614	-19.33	2440	20230103	67.62	5070	-19.33	20230614	2440	67.62	20230103	5070	-19.33	20230614	2440	67.62	20230103	3.44	N	103840	100	14 억		50680	N	N	0	N	00	N
13	20230629	130709	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4090	-195	5	-4.55	778910565	189067	84.20	4245	4280	4025	5570	3000	4285	4119.76	0.36	0	44363	4505	4395	4305	4195	4105	4350	4150	14	1285	100	2910	5	1	14258000	583	-19.48	1.46	12	1.33	-210.00	2810.00	5070	20230614	-19.33	2440	20230103	67.62	5070	-19.33	20230614	2440	67.62	20230103	5070	-19.33	20230614	2440	67.62	20230103	3.44	N	103840	100	14 억		50680	N	N	0	N	00	N
14	20230629	120712	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4075	-210	5	-4.90	642470965	155473	69.24	4245	4280	4030	5570	3000	4285	4132.36	0.36	0	40361	4505	4395	4305	4195	4105	4350	4150	14	1285	100	2910	5	1	14258000	581	-19.40	1.45	12	1.09	-210.00	2810.00	5070	20230614	-19.63	2440	20230103	67.01	5070	-19.63	20230614	2440	67.01	20230103	5070	-19.63	20230614	2440	67.01	20230103	3.44	N	103840	100	14 억		50680	N	N	0	N	00	N
15	20230629	110713	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4085	-200	5	-4.67	549891990	132828	59.15	4245	4280	4030	5570	3000	4285	4139.88	0.36	0	38071	4505	4395	4305	4195	4105	4350	4150	14	1285	100	2910	5	1	14258000	582	-19.45	1.45	12	0.93	-210.00	2810.00	5070	20230614	-19.43	2440	20230103	67.42	5070	-19.43	20230614	2440	67.42	20230103	5070	-19.43	20230614	2440	67.42	20230103	3.44	N	103840	100	14 억		50680	N	N	0	N	00	N
16	20230629	100713	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4180	-105	5	-2.45	227295460	54162	24.12	4245	4280	4150	5570	3000	4285	4196.59	0.36	0	9265	4505	4395	4305	4195	4105	4350	4150	14	1285	100	2910	5	1	14258000	596	-19.90	1.49	12	0.38	-210.00	2810.00	5070	20230614	-17.55	2440	20230103	71.31	5070	-17.55	20230614	2440	71.31	20230103	5070	-17.55	20230614	2440	71.31	20230103	3.44	N	103840	100	14 억		50680	N	N	0	N	00	N
17	20230629	090647	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4250	-35	5	-0.82	27633490	6508	2.90	4245	4280	4245	5570	3000	4285	4246.08	0.36	0	1848	4505	4395	4305	4195	4105	4350	4150	14	1285	100	2910	5	1	14258000	606	-20.24	1.51	12	0.05	-210.00	2810.00	5070	20230614	-16.17	2440	20230103	74.18	5070	-16.17	20230614	2440	74.18	20230103	5070	-16.17	20230614	2440	74.18	20230103	3.44	N	103840	100	14 억		50680	N	N	0	N	00	N
18	20230628	160701	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4285	-135	5	-3.05	931574935	216448	34.59	4370	4415	4215	5740	3095	4420	4303.58	0.75	0	-60562	4696	4557	4356	4217	4016	4457	4117	14	1322	100	3000	5	1	14258000	611	-20.40	1.52	12	1.52	-210.00	2810.00	5070	20230614	-15.48	2440	20230103	75.61	5070	-15.48	20230614	2440	75.61	20230103	5070	-15.48	20230614	2440	75.61	20230103	3.32	N	103840	100	14 억		107430	N	N	0	N	00	N
19	20230628	150707	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4295	-125	5	-2.83	889205955	206573	33.01	4370	4415	4215	5740	3095	4420	4304.15	0.75	0	-60779	4696	4557	4356	4217	4016	4457	4117	14	1322	100	3000	5	1	14258000	612	-20.45	1.53	12	1.45	-210.00	2810.00	5070	20230614	-15.29	2440	20230103	76.02	5070	-15.29	20230614	2440	76.02	20230103	5070	-15.29	20230614	2440	76.02	20230103	3.32	N	103840	100	14 억		107430	N	N	0	N	00	N
20	20230628	140705	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4370	-50	5	-1.13	776673990	180576	28.85	4370	4415	4215	5740	3095	4420	4300.61	0.75	0	-50552	4696	4557	4356	4217	4016	4457	4117	14	1322	100	3000	5	1	14258000	623	-20.81	1.56	12	1.27	-210.00	2810.00	5070	20230614	-13.81	2440	20230103	79.10	5070	-13.81	20230614	2440	79.10	20230103	5070	-13.81	20230614	2440	79.10	20230103	3.32	N	103840	100	14 억		107430	N	N	0	N	00	N
21	20230628	130707	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4350	-70	5	-1.58	632839145	147274	23.53	4370	4415	4215	5740	3095	4420	4296.40	0.75	0	-54093	4696	4557	4356	4217	4016	4457	4117	14	1322	100	3000	5	1	14258000	620	-20.71	1.55	12	1.03	-210.00	2810.00	5070	20230614	-14.20	2440	20230103	78.28	5070	-14.20	20230614	2440	78.28	20230103	5070	-14.20	20230614	2440	78.28	20230103	3.32	N	103840	100	14 억		107430	N	N	0	N	00	N
22	20230628	120705	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4350	-70	5	-1.58	526076350	122747	19.61	4370	4380	4215	5740	3095	4420	4285.05	0.75	0	-47024	4696	4557	4356	4217	4016	4457	4117	14	1322	100	3000	5	1	14258000	620	-20.71	1.55	12	0.86	-210.00	2810.00	5070	20230614	-14.20	2440	20230103	78.28	5070	-14.20	20230614	2440	78.28	20230103	5070	-14.20	20230614	2440	78.28	20230103	3.32	N	103840	100	14 억		107430	N	N	0	N	00	N
23	20230628	110710	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4280	-140	5	-3.17	426088550	99715	15.93	4370	4370	4215	5740	3095	4420	4271.98	0.75	0	-40607	4696	4557	4356	4217	4016	4457	4117	14	1322	100	3000	5	1	14258000	610	-20.38	1.52	12	0.70	-210.00	2810.00	5070	20230614	-15.58	2440	20230103	75.41	5070	-15.58	20230614	2440	75.41	20230103	5070	-15.58	20230614	2440	75.41	20230103	3.32	N	103840	100	14 억		107430	N	N	0	N	00	N
24	20230628	100711	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4285	-135	5	-3.05	318999600	74710	11.94	4370	4370	4215	5740	3095	4420	4268.35	0.75	0	-35011	4696	4557	4356	4217	4016	4457	4117	14	1322	100	3000	5	1	14258000	611	-20.40	1.52	12	0.52	-210.00	2810.00	5070	20230614	-15.48	2440	20230103	75.61	5070	-15.48	20230614	2440	75.61	20230103	5070	-15.48	20230614	2440	75.61	20230103	3.32	N	103840	100	14 억		107430	N	N	0	N	00	N
25	20230628	090708	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4275	-145	5	-3.28	135004225	31440	5.02	4370	4370	4225	5740	3095	4420	4291.02	0.75	0	-16472	4696	4557	4356	4217	4016	4457	4117	14	1322	100	3000	5	1	14258000	610	-20.36	1.52	12	0.22	-210.00	2810.00	5070	20230614	-15.68	2440	20230103	75.20	5070	-15.68	20230614	2440	75.20	20230103	5070	-15.68	20230614	2440	75.20	20230103	3.32	N	103840	100	14 억		107430	N	N	0	N	00	N
26	20230627	160706	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4420	-50	5	-1.12	2626111195	604429	44.45	4495	4495	4155	5810	3130	4470	4343.89	1.29	0	-82637	4923	4696	4273	4046	3623	4810	4160	14	1340	100	3030	5	1	14258000	630	-21.05	1.57	12	4.24	-210.00	2810.00	5070	20230614	-12.82	2440	20230103	81.15	5070	-12.82	20230614	2440	81.15	20230103	5070	-12.82	20230614	2440	81.15	20230103	3.37	N	103840	100	14 억		183847	N	N	0	N	00	N
27	20230627	150711	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4250	-220	5	-4.92	1657815635	379408	27.90	4495	4495	4240	5810	3130	4470	4369.34	1.29	0	-70244	4923	4696	4273	4046	3623	4810	4160	14	1340	100	3030	5	1	14258000	606	-20.24	1.51	12	2.66	-210.00	2810.00	5070	20230614	-16.17	2440	20230103	74.18	5070	-16.17	20230614	2440	74.18	20230103	5070	-16.17	20230614	2440	74.18	20230103	3.37	N	103840	100	14 억		183847	N	N	0	N	00	N
28	20230627	140720	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4260	-210	5	-4.70	1554480145	355157	26.12	4495	4495	4240	5810	3130	4470	4376.75	1.29	0	-64759	4923	4696	4273	4046	3623	4810	4160	14	1340	100	3030	5	1	14258000	607	-20.29	1.52	12	2.49	-210.00	2810.00	5070	20230614	-15.98	2440	20230103	74.59	5070	-15.98	20230614	2440	74.59	20230103	5070	-15.98	20230614	2440	74.59	20230103	3.37	N	103840	100	14 억		183847	N	N	0	N	00	N
29	20230627	130718	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4300	-170	5	-3.80	1393856730	317574	23.35	4495	4495	4260	5810	3130	4470	4388.94	1.29	0	-38022	4923	4696	4273	4046	3623	4810	4160	14	1340	100	3030	5	1	14258000	613	-20.48	1.53	12	2.23	-210.00	2810.00	5070	20230614	-15.19	2440	20230103	76.23	5070	-15.19	20230614	2440	76.23	20230103	5070	-15.19	20230614	2440	76.23	20230103	3.37	N	103840	100	14 억		183847	N	N	0	N	00	N
30	20230627	120719	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4275	-195	5	-4.36	1349203210	307159	22.59	4495	4495	4260	5810	3130	4470	4392.39	1.29	0	-36151	4923	4696	4273	4046	3623	4810	4160	14	1340	100	3030	5	1	14258000	610	-20.36	1.52	12	2.15	-210.00	2810.00	5070	20230614	-15.68	2440	20230103	75.20	5070	-15.68	20230614	2440	75.20	20230103	5070	-15.68	20230614	2440	75.20	20230103	3.37	N	103840	100	14 억		183847	N	N	0	N	00	N
31	20230627	110724	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4320	-150	5	-3.36	1132001815	256486	18.86	4495	4495	4310	5810	3130	4470	4413.39	1.29	0	-21844	4923	4696	4273	4046	3623	4810	4160	14	1340	100	3030	5	1	14258000	616	-20.57	1.54	12	1.80	-210.00	2810.00	5070	20230614	-14.79	2440	20230103	77.05	5070	-14.79	20230614	2440	77.05	20230103	5070	-14.79	20230614	2440	77.05	20230103	3.37	N	103840	100	14 억		183847	N	N	0	N	00	N
32	20230627	100703	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4335	-135	5	-3.02	923109115	208521	15.33	4495	4495	4320	5810	3130	4470	4426.83	1.29	0	-4495	4923	4696	4273	4046	3623	4810	4160	14	1340	100	3030	5	1	14258000	618	-20.64	1.54	12	1.46	-210.00	2810.00	5070	20230614	-14.50	2440	20230103	77.66	5070	-14.50	20230614	2440	77.66	20230103	5070	-14.50	20230614	2440	77.66	20230103	3.37	N	103840	100	14 억		183847	N	N	0	N	00	N
33	20230627	090708	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4460	-10	5	-0.22	338790495	75903	5.58	4495	4495	4415	5810	3130	4470	4463.42	1.29	0	-4006	4923	4696	4273	4046	3623	4810	4160	14	1340	100	3030	5	1	14258000	636	-21.24	1.59	12	0.53	-210.00	2810.00	5070	20230614	-12.03	2440	20230103	82.79	5070	-12.03	20230614	2440	82.79	20230103	5070	-12.03	20230614	2440	82.79	20230103	3.37	N	103840	100	14 억		183847	N	N	0	N	00	N
34	20230626	160705	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4470	410	2	10.10	5827139640	1349007	468.88	4040	4500	3850	5270	2845	4060	4318.15	1.18	0	31700	4306	4182	4096	3972	3886	4245	4035	14	1212	100	2760	5	1	14258000	637	-21.29	1.59	12	9.46	-210.00	2810.00	5070	20230614	-11.83	2440	20230103	83.20	5070	-11.83	20230614	2440	83.20	20230103	5070	-11.83	20230614	2440	83.20	20230103	3.61	N	103840	100	14 억		167842	N	N	0	N	00	N
35	20230626	150711	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4430	370	2	9.11	5307317820	1232305	428.31	4040	4500	3850	5270	2845	4060	4306.87	1.18	0	12528	4306	4182	4096	3972	3886	4245	4035	14	1212	100	2760	5	1	14258000	632	-21.10	1.58	12	8.64	-210.00	2810.00	5070	20230614	-12.62	2440	20230103	81.56	5070	-12.62	20230614	2440	81.56	20230103	5070	-12.62	20230614	2440	81.56	20230103	3.61	N	103840	100	14 억		167842	N	N	0	N	00	N
36	20230626	140710	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4400	340	2	8.37	4050645615	950415	330.34	4040	4475	3850	5270	2845	4060	4262.03	1.18	0	441	4306	4182	4096	3972	3886	4245	4035	14	1212	100	2760	5	1	14258000	627	-20.95	1.57	12	6.67	-210.00	2810.00	5070	20230614	-13.21	2440	20230103	80.33	5070	-13.21	20230614	2440	80.33	20230103	5070	-13.21	20230614	2440	80.33	20230103	3.61	N	103840	100	14 억		167842	N	N	0	N	00	N
37	20230626	130705	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4360	300	2	7.39	2379730525	572192	198.88	4040	4365	3850	5270	2845	4060	4159.02	1.18	0	24547	4306	4182	4096	3972	3886	4245	4035	14	1212	100	2760	5	1	14258000	622	-20.76	1.55	12	4.01	-210.00	2810.00	5070	20230614	-14.00	2440	20230103	78.69	5070	-14.00	20230614	2440	78.69	20230103	5070	-14.00	20230614	2440	78.69	20230103	3.61	N	103840	100	14 억		167842	N	N	0	N	00	N
38	20230626	120705	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4265	205	2	5.05	1621256860	396975	137.98	4040	4315	3850	5270	2845	4060	4084.04	1.18	0	25460	4306	4182	4096	3972	3886	4245	4035	14	1212	100	2760	5	1	14258000	608	-20.31	1.52	12	2.78	-210.00	2810.00	5070	20230614	-15.88	2440	20230103	74.80	5070	-15.88	20230614	2440	74.80	20230103	5070	-15.88	20230614	2440	74.80	20230103	3.61	N	103840	100	14 억		167842	N	N	0	N	00	N
39	20230626	110705	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4215	155	2	3.82	1056067430	263961	91.75	4040	4225	3850	5270	2845	4060	4000.79	1.18	0	23061	4306	4182	4096	3972	3886	4245	4035	14	1212	100	2760	5	1	14258000	601	-20.07	1.50	12	1.85	-210.00	2810.00	5070	20230614	-16.86	2440	20230103	72.75	5070	-16.86	20230614	2440	72.75	20230103	5070	-16.86	20230614	2440	72.75	20230103	3.61	N	103840	100	14 억		167842	N	N	0	N	00	N
40	20230626	100705	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4035	-25	5	-0.62	646977525	165196	57.42	4040	4040	3850	5270	2845	4060	3916.20	1.18	0	42421	4306	4182	4096	3972	3886	4245	4035	14	1212	100	2760	5	1	14258000	575	-19.21	1.44	12	1.16	-210.00	2810.00	5070	20230614	-20.41	2440	20230103	65.37	5070	-20.41	20230614	2440	65.37	20230103	5070	-20.41	20230614	2440	65.37	20230103	3.61	N	103840	100	14 억		167842	N	N	0	N	00	N
41	20230626	090707	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3870	-190	5	-4.68	113143935	28776	10.00	4040	4040	3865	5270	2845	4060	3930.74	1.18	0	-1437	4306	4182	4096	3972	3886	4245	4035	14	1212	100	2760	5	1	14258000	552	-18.43	1.38	12	0.20	-210.00	2810.00	5070	20230614	-23.67	2440	20230103	58.61	5070	-23.67	20230614	2440	58.61	20230103	5070	-23.67	20230614	2440	58.61	20230103	3.61	N	103840	100	14 억		167842	N	N	0	N	00	N
42	20230623	172805	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4060	-20	5	-0.49	1166487420	285428	91.26	4025	4220	4010	5300	2860	4080	4086.85	1.30	0	-16343	4346	4212	4106	3972	3866	4160	3920	14	1220	100	2770	5	1	14258000	579	-19.33	1.44	12	2.00	-210.00	2810.00	5070	20230614	-19.92	2440	20230103	66.39	5070	-19.92	20230614	2440	66.39	20230103	5070	-19.92	20230614	2440	66.39	20230103	3.77	N	103840	100	14 억		185049	N	N	0	N	00	N
43	20230623	140552	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4035	-45	5	-1.10	1076885730	263291	84.18	4025	4220	4010	5300	2860	4080	4090.10	1.30	0	-25175	4346	4212	4106	3972	3866	4160	3920	14	1220	100	2770	5	1	14258000	575	-19.21	1.44	12	1.85	-210.00	2810.00	5070	20230614	-20.41	2440	20230103	65.37	5070	-20.41	20230614	2440	65.37	20230103	5070	-20.41	20230614	2440	65.37	20230103	3.77	N	103840	100	14 억		185049	N	N	0	N	00	N
44	20230622	160536	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4080	-120	5	-2.86	1274898870	309567	54.44	4130	4240	4000	5460	2940	4200	4118.47	0.96	0	50250	4570	4385	4245	4060	3920	4315	3990	14	1260	100	2850	5	1	14258000	582	-19.43	1.45	12	2.17	-210.00	2810.00	5070	20230614	-19.53	2440	20230103	67.21	5070	-19.53	20230614	2440	67.21	20230103	5070	-19.53	20230614	2440	67.21	20230103	3.66	N	103840	100	14 억		137003	N	N	0	N	00	N
45	20230622	151015	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4070	-130	5	-3.10	1153361290	279700	49.19	4130	4240	4000	5460	2940	4200	4123.38	0.96	0	45756	4570	4385	4245	4060	3920	4315	3990	14	1260	100	2850	5	1	14258000	580	-19.38	1.45	12	1.96	-210.00	2810.00	5070	20230614	-19.72	2440	20230103	66.80	5070	-19.72	20230614	2440	66.80	20230103	5070	-19.72	20230614	2440	66.80	20230103	3.66	N	103840	100	14 억		137003	N	N	0	N	00	N
46	20230622	140224	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4105	-95	5	-2.26	992585730	240215	42.25	4130	4240	4000	5460	2940	4200	4131.88	0.96	0	39291	4570	4385	4245	4060	3920	4315	3990	14	1260	100	2850	5	1	14258000	585	-19.55	1.46	12	1.68	-210.00	2810.00	5070	20230614	-19.03	2440	20230103	68.24	5070	-19.03	20230614	2440	68.24	20230103	5070	-19.03	20230614	2440	68.24	20230103	3.66	N	103840	100	14 억		137003	N	N	0	N	00	N
47	20230622	130552	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4125	-75	5	-1.79	893148390	216001	37.99	4130	4240	4000	5460	2940	4200	4134.72	0.96	0	43683	4570	4385	4245	4060	3920	4315	3990	14	1260	100	2850	5	1	14258000	588	-19.64	1.47	12	1.51	-210.00	2810.00	5070	20230614	-18.64	2440	20230103	69.06	5070	-18.64	20230614	2440	69.06	20230103	5070	-18.64	20230614	2440	69.06	20230103	3.66	N	103840	100	14 억		137003	N	N	0	N	00	N
48	20230622	121008	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4150	-50	5	-1.19	805073490	194676	34.24	4130	4240	4000	5460	2940	4200	4135.22	0.96	0	40186	4570	4385	4245	4060	3920	4315	3990	14	1260	100	2850	5	1	14258000	592	-19.76	1.48	12	1.37	-210.00	2810.00	5070	20230614	-18.15	2440	20230103	70.08	5070	-18.15	20230614	2440	70.08	20230103	5070	-18.15	20230614	2440	70.08	20230103	3.66	N	103840	100	14 억		137003	N	N	0	N	00	N
49	20230622	110920	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4210	10	2	0.24	731711245	177194	31.16	4130	4240	4000	5460	2940	4200	4129.16	0.96	0	49712	4570	4385	4245	4060	3920	4315	3990	14	1260	100	2850	5	1	14258000	600	-20.05	1.50	12	1.24	-210.00	2810.00	5070	20230614	-16.96	2440	20230103	72.54	5070	-16.96	20230614	2440	72.54	20230103	5070	-16.96	20230614	2440	72.54	20230103	3.66	N	103840	100	14 억		137003	N	N	0	N	00	N
50	20230622	100316	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4160	-40	5	-0.95	522054280	126967	22.33	4130	4205	4000	5460	2940	4200	4111.25	0.96	0	52411	4570	4385	4245	4060	3920	4315	3990	14	1260	100	2850	5	1	14258000	593	-19.81	1.48	12	0.89	-210.00	2810.00	5070	20230614	-17.95	2440	20230103	70.49	5070	-17.95	20230614	2440	70.49	20230103	5070	-17.95	20230614	2440	70.49	20230103	3.66	N	103840	100	14 억		137003	N	N	0	N	00	N
51	20230622	090827	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4100	-100	5	-2.38	201666895	49484	8.70	4130	4150	4000	5460	2940	4200	4073.63	0.96	0	7828	4570	4385	4245	4060	3920	4315	3990	14	1260	100	2850	5	1	14258000	585	-19.52	1.46	12	0.35	-210.00	2810.00	5070	20230614	-19.13	2440	20230103	68.03	5070	-19.13	20230614	2440	68.03	20230103	5070	-19.13	20230614	2440	68.03	20230103	3.66	N	103840	100	14 억		137003	N	N	0	N	00	N
52	20230621	160303	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4200	-110	5	-2.55	2381052915	561738	115.87	4320	4430	4105	5600	3020	4310	4238.74	0.30	0	95916	4523	4416	4363	4256	4203	4390	4230	14	1290	100	2930	5	1	14258000	599	-20.00	1.49	12	3.94	-210.00	2810.00	5070	20230614	-17.16	2440	20230103	72.13	5070	-17.16	20230614	2440	72.13	20230103	5070	-17.16	20230614	2440	72.13	20230103	3.59	N	103840	100	14 억		42517	N	N	0	N	00	N
53	20230621	150934	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4230	-80	5	-1.86	2222710105	524161	108.12	4320	4430	4105	5600	3020	4310	4240.51	0.30	0	106220	4523	4416	4363	4256	4203	4390	4230	14	1290	100	2930	5	1	14258000	603	-20.14	1.51	12	3.68	-210.00	2810.00	5070	20230614	-16.57	2440	20230103	73.36	5070	-16.57	20230614	2440	73.36	20230103	5070	-16.57	20230614	2440	73.36	20230103	3.59	N	103840	100	14 억		42517	N	N	0	N	00	N
54	20230621	140936	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4195	-115	5	-2.67	1346506790	313289	64.62	4320	4430	4175	5600	3020	4310	4297.97	0.30	0	25903	4523	4416	4363	4256	4203	4390	4230	14	1290	100	2930	5	1	14258000	598	-19.98	1.49	12	2.20	-210.00	2810.00	5070	20230614	-17.26	2440	20230103	71.93	5070	-17.26	20230614	2440	71.93	20230103	5070	-17.26	20230614	2440	71.93	20230103	3.59	N	103840	100	14 억		42517	N	N	0	N	00	N
55	20230621	130303	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4265	-45	5	-1.04	1004096110	231875	47.83	4320	4430	4210	5600	3020	4310	4330.33	0.30	0	6741	4523	4416	4363	4256	4203	4390	4230	14	1290	100	2930	5	1	14258000	608	-20.31	1.52	12	1.63	-210.00	2810.00	5070	20230614	-15.88	2440	20230103	74.80	5070	-15.88	20230614	2440	74.80	20230103	5070	-15.88	20230614	2440	74.80	20230103	3.59	N	103840	100	14 억		42517	N	N	0	N	00	N
56	20230621	120724	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4300	-10	5	-0.23	820860730	188776	38.94	4320	4430	4275	5600	3020	4310	4348.33	0.30	0	7016	4523	4416	4363	4256	4203	4390	4230	14	1290	100	2930	5	1	14258000	613	-20.48	1.53	12	1.32	-210.00	2810.00	5070	20230614	-15.19	2440	20230103	76.23	5070	-15.19	20230614	2440	76.23	20230103	5070	-15.19	20230614	2440	76.23	20230103	3.59	N	103840	100	14 억		42517	N	N	0	N	00	N
57	20230621	110521	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4320	10	2	0.23	649998260	149031	30.74	4320	4430	4300	5600	3020	4310	4361.50	0.30	0	6782	4523	4416	4363	4256	4203	4390	4230	14	1290	100	2930	5	1	14258000	616	-20.57	1.54	12	1.05	-210.00	2810.00	5070	20230614	-14.79	2440	20230103	77.05	5070	-14.79	20230614	2440	77.05	20230103	5070	-14.79	20230614	2440	77.05	20230103	3.59	N	103840	100	14 억		42517	N	N	0	N	00	N
58	20230621	101017	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4360	50	2	1.16	424204635	96924	19.99	4320	4430	4320	5600	3020	4310	4376.67	0.30	0	7929	4523	4416	4363	4256	4203	4390	4230	14	1290	100	2930	5	1	14258000	622	-20.76	1.55	12	0.68	-210.00	2810.00	5070	20230614	-14.00	2440	20230103	78.69	5070	-14.00	20230614	2440	78.69	20230103	5070	-14.00	20230614	2440	78.69	20230103	3.59	N	103840	100	14 억		42517	N	N	0	N	00	N
59	20230621	090828	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4360	50	2	1.16	49229610	11334	2.34	4320	4360	4320	5600	3020	4310	4343.53	0.30	0	-877	4523	4416	4363	4256	4203	4390	4230	14	1290	100	2930	5	1	14258000	622	-20.76	1.55	12	0.08	-210.00	2810.00	5070	20230614	-14.00	2440	20230103	78.69	5070	-14.00	20230614	2440	78.69	20230103	5070	-14.00	20230614	2440	78.69	20230103	3.59	N	103840	100	14 억		42517	N	N	0	N	00	N
60	20230620	160525	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4310	-90	5	-2.05	2035769700	465175	42.13	4320	4470	4310	5720	3080	4400	4376.27	0.27	0	3991	4733	4566	4433	4266	4133	4500	4200	14	1320	100	2990	5	1	14258000	615	-20.52	1.53	12	3.26	-210.00	2810.00	5070	20230614	-14.99	2440	20230103	76.64	5070	-14.99	20230614	2440	76.64	20230103	5070	-14.99	20230614	2440	76.64	20230103	3.53	N	103840	100	14 억		38463	N	N	0	N	00	N
61	20230620	150159	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4355	-45	5	-1.02	1835559115	418822	37.93	4320	4470	4315	5720	3080	4400	4382.57	0.27	0	3880	4733	4566	4433	4266	4133	4500	4200	14	1320	100	2990	5	1	14258000	621	-20.74	1.55	12	2.94	-210.00	2810.00	5070	20230614	-14.10	2440	20230103	78.48	5070	-14.10	20230614	2440	78.48	20230103	5070	-14.10	20230614	2440	78.48	20230103	3.53	N	103840	100	14 억		38463	N	N	0	N	00	N
62	20230620	140824	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4410	10	2	0.23	1576941470	359414	32.55	4320	4470	4315	5720	3080	4400	4387.45	0.27	0	3079	4733	4566	4433	4266	4133	4500	4200	14	1320	100	2990	5	1	14258000	629	-21.00	1.57	12	2.52	-210.00	2810.00	5070	20230614	-13.02	2440	20230103	80.74	5070	-13.02	20230614	2440	80.74	20230103	5070	-13.02	20230614	2440	80.74	20230103	3.53	N	103840	100	14 억		38463	N	N	0	N	00	N
63	20230620	130944	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4400	0	3	0.00	1401142165	319590	28.94	4320	4470	4315	5720	3080	4400	4384.07	0.27	0	6417	4733	4566	4433	4266	4133	4500	4200	14	1320	100	2990	5	1	14258000	627	-20.95	1.57	12	2.24	-210.00	2810.00	5070	20230614	-13.21	2440	20230103	80.33	5070	-13.21	20230614	2440	80.33	20230103	5070	-13.21	20230614	2440	80.33	20230103	3.53	N	103840	100	14 억		38463	N	N	0	N	00	N
64	20230620	120204	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4400	0	3	0.00	1254060565	286141	25.91	4320	4470	4315	5720	3080	4400	4382.52	0.27	0	12990	4733	4566	4433	4266	4133	4500	4200	14	1320	100	2990	5	1	14258000	627	-20.95	1.57	12	2.01	-210.00	2810.00	5070	20230614	-13.21	2440	20230103	80.33	5070	-13.21	20230614	2440	80.33	20230103	5070	-13.21	20230614	2440	80.33	20230103	3.53	N	103840	100	14 억		38463	N	N	0	N	00	N
65	20230620	110450	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4420	20	2	0.45	870283900	199312	18.05	4320	4420	4315	5720	3080	4400	4366.04	0.27	0	23864	4733	4566	4433	4266	4133	4500	4200	14	1320	100	2990	5	1	14258000	630	-21.05	1.57	12	1.40	-210.00	2810.00	5070	20230614	-12.82	2440	20230103	81.15	5070	-12.82	20230614	2440	81.15	20230103	5070	-12.82	20230614	2440	81.15	20230103	3.53	N	103840	100	14 억		38463	N	N	0	N	00	N
66	20230620	100756	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4335	-65	5	-1.48	662806820	151937	13.76	4320	4420	4315	5720	3080	4400	4361.79	0.27	0	9058	4733	4566	4433	4266	4133	4500	4200	14	1320	100	2990	5	1	14258000	618	-20.64	1.54	12	1.07	-210.00	2810.00	5070	20230614	-14.50	2440	20230103	77.66	5070	-14.50	20230614	2440	77.66	20230103	5070	-14.50	20230614	2440	77.66	20230103	3.53	N	103840	100	14 억		38463	N	N	0	N	00	N
67	20230620	090522	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4335	-65	5	-1.48	136901510	31614	2.86	4320	4360	4315	5720	3080	4400	4324.85	0.27	0	7682	4733	4566	4433	4266	4133	4500	4200	14	1320	100	2990	5	1	14258000	618	-20.64	1.54	12	0.22	-210.00	2810.00	5070	20230614	-14.50	2440	20230103	77.66	5070	-14.50	20230614	2440	77.66	20230103	5070	-14.50	20230614	2440	77.66	20230103	3.53	N	103840	100	14 억		38463	N	N	0	N	00	N
68	20230619	160543	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4400	85	2	1.97	4831905740	1083855	96.84	4430	4600	4300	5600	3025	4315	4458.15	0.37	0	-4372	4655	4485	4385	4215	4115	4435	4165	14	1287	100	2930	5	1	14258000	627	-20.95	1.57	12	7.60	-210.00	2810.00	5070	20230614	-13.21	2440	20230103	80.33	5070	-13.21	20230614	2440	80.33	20230103	5070	-13.21	20230614	2440	80.33	20230103	3.22	N	103840	100	14 억		52460	N	N	0	N	00	N
69	20230619	150153	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4395	80	2	1.85	4635957940	1039274	92.86	4430	4600	4300	5600	3025	4315	4460.79	0.37	0	-13179	4655	4485	4385	4215	4115	4435	4165	14	1287	100	2930	5	1	14258000	627	-20.93	1.56	12	7.29	-210.00	2810.00	5070	20230614	-13.31	2440	20230103	80.12	5070	-13.31	20230614	2440	80.12	20230103	5070	-13.31	20230614	2440	80.12	20230103	3.22	N	103840	100	14 억		52460	N	N	0	N	00	N
70	20230619	140225	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4420	105	2	2.43	4416633855	989715	88.43	4430	4600	4300	5600	3025	4315	4462.55	0.37	0	-16413	4655	4485	4385	4215	4115	4435	4165	14	1287	100	2930	5	1	14258000	630	-21.05	1.57	12	6.94	-210.00	2810.00	5070	20230614	-12.82	2440	20230103	81.15	5070	-12.82	20230614	2440	81.15	20230103	5070	-12.82	20230614	2440	81.15	20230103	3.22	N	103840	100	14 억		52460	N	N	0	N	00	N
71	20230619	130332	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4415	100	2	2.32	4246167330	950949	84.96	4430	4600	4300	5600	3025	4315	4465.21	0.37	0	-16260	4655	4485	4385	4215	4115	4435	4165	14	1287	100	2930	5	1	14258000	629	-21.02	1.57	12	6.67	-210.00	2810.00	5070	20230614	-12.92	2440	20230103	80.94	5070	-12.92	20230614	2440	80.94	20230103	5070	-12.92	20230614	2440	80.94	20230103	3.22	N	103840	100	14 억		52460	N	N	0	N	00	N
72	20230619	120522	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4355	40	2	0.93	3536850090	791953	70.76	4430	4600	4300	5600	3025	4315	4466.01	0.37	0	-17447	4655	4485	4385	4215	4115	4435	4165	14	1287	100	2930	5	1	14258000	621	-20.74	1.55	12	5.55	-210.00	2810.00	5070	20230614	-14.10	2440	20230103	78.48	5070	-14.10	20230614	2440	78.48	20230103	5070	-14.10	20230614	2440	78.48	20230103	3.22	N	103840	100	14 억		52460	N	N	0	N	00	N
73	20230619	110837	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4340	25	2	0.58	3372769135	754058	67.37	4430	4600	4300	5600	3025	4315	4472.85	0.37	0	-23570	4655	4485	4385	4215	4115	4435	4165	14	1287	100	2930	5	1	14258000	619	-20.67	1.54	12	5.29	-210.00	2810.00	5070	20230614	-14.40	2440	20230103	77.87	5070	-14.40	20230614	2440	77.87	20230103	5070	-14.40	20230614	2440	77.87	20230103	3.22	N	103840	100	14 억		52460	N	N	0	N	00	N
74	20230619	100420	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4320	5	2	0.12	3073245605	684837	61.19	4430	4600	4315	5600	3025	4315	4487.59	0.37	0	-25474	4655	4485	4385	4215	4115	4435	4165	14	1287	100	2930	5	1	14258000	616	-20.57	1.54	12	4.80	-210.00	2810.00	5070	20230614	-14.79	2440	20230103	77.05	5070	-14.79	20230614	2440	77.05	20230103	5070	-14.79	20230614	2440	77.05	20230103	3.22	N	103840	100	14 억		52460	N	N	0	N	00	N
75	20230619	090901	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4480	165	2	3.82	1279310685	283880	25.36	4430	4600	4400	5600	3025	4315	4506.61	0.37	0	10243	4655	4485	4385	4215	4115	4435	4165	14	1287	100	2930	5	1	14258000	639	-21.33	1.59	12	1.99	-210.00	2810.00	5070	20230614	-11.64	2440	20230103	83.61	5070	-11.64	20230614	2440	83.61	20230103	5070	-11.64	20230614	2440	83.61	20230103	3.22	N	103840	100	14 억		52460	N	N	0	N	00	N
76	20230616	160958	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4315	-125	5	-2.82	4574992875	1040009	17.38	4485	4555	4285	5770	3110	4440	4399.05	0.38	0	-9707	5296	4867	4561	4132	3826	4715	3980	14	1330	100	3010	5	1	14258000	615	-20.55	1.54	12	7.29	-210.00	2810.00	5070	20230614	-14.89	2440	20230103	76.84	5070	-14.89	20230614	2440	76.84	20230103	5070	-14.89	20230614	2440	76.84	20230103	3.76	N	103840	100	14 억		54709	N	N	0	N	00	N
77	20230616	150713	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4345	-95	5	-2.14	3988178390	904070	15.11	4485	4555	4285	5770	3110	4440	4411.16	0.38	0	-28293	5296	4867	4561	4132	3826	4715	3980	14	1330	100	3010	5	1	14258000	620	-20.69	1.55	12	6.34	-210.00	2810.00	5070	20230614	-14.30	2440	20230103	78.07	5070	-14.30	20230614	2440	78.07	20230103	5070	-14.30	20230614	2440	78.07	20230103	3.76	N	103840	100	14 억		54709	N	N	0	N	00	N
78	20230616	140907	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4350	-90	5	-2.03	3741066470	847364	14.16	4485	4555	4285	5770	3110	4440	4414.76	0.38	0	-29368	5296	4867	4561	4132	3826	4715	3980	14	1330	100	3010	5	1	14258000	620	-20.71	1.55	12	5.94	-210.00	2810.00	5070	20230614	-14.20	2440	20230103	78.28	5070	-14.20	20230614	2440	78.28	20230103	5070	-14.20	20230614	2440	78.28	20230103	3.76	N	103840	100	14 억		54709	N	N	0	N	00	N
79	20230616	130130	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4430	-10	5	-0.23	3328183720	753317	12.59	4485	4555	4285	5770	3110	4440	4417.86	0.38	0	-41286	5296	4867	4561	4132	3826	4715	3980	14	1330	100	3010	5	1	14258000	632	-21.10	1.58	12	5.28	-210.00	2810.00	5070	20230614	-12.62	2440	20230103	81.56	5070	-12.62	20230614	2440	81.56	20230103	5070	-12.62	20230614	2440	81.56	20230103	3.76	N	103840	100	14 억		54709	N	N	0	N	00	N
80	20230616	120552	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4480	40	2	0.90	3047148020	690125	11.53	4485	4555	4285	5770	3110	4440	4415.13	0.38	0	-40445	5296	4867	4561	4132	3826	4715	3980	14	1330	100	3010	5	1	14258000	639	-21.33	1.59	12	4.84	-210.00	2810.00	5070	20230614	-11.64	2440	20230103	83.61	5070	-11.64	20230614	2440	83.61	20230103	5070	-11.64	20230614	2440	83.61	20230103	3.76	N	103840	100	14 억		54709	N	N	0	N	00	N
81	20230616	110522	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4450	10	2	0.23	2646325620	600341	10.03	4485	4555	4285	5770	3110	4440	4407.70	0.38	0	-38990	5296	4867	4561	4132	3826	4715	3980	14	1330	100	3010	5	1	14258000	634	-21.19	1.58	12	4.21	-210.00	2810.00	5070	20230614	-12.23	2440	20230103	82.38	5070	-12.23	20230614	2440	82.38	20230103	5070	-12.23	20230614	2440	82.38	20230103	3.76	N	103840	100	14 억		54709	N	N	0	N	00	N
82	20230616	100211	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4305	-135	5	-3.04	1325767755	305108	5.10	4485	4500	4285	5770	3110	4440	4343.27	0.38	0	-17908	5296	4867	4561	4132	3826	4715	3980	14	1330	100	3010	5	1	14258000	614	-20.50	1.53	12	2.14	-210.00	2810.00	5070	20230614	-15.09	2440	20230103	76.43	5070	-15.09	20230614	2440	76.43	20230103	5070	-15.09	20230614	2440	76.43	20230103	3.76	N	103840	100	14 억		54709	N	N	0	N	00	N
83	20230616	090812	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4335	-105	5	-2.36	410524570	94096	1.57	4485	4500	4305	5770	3110	4440	4357.37	0.38	0	-11056	5296	4867	4561	4132	3826	4715	3980	14	1330	100	3010	5	1	14258000	618	-20.64	1.54	12	0.66	-210.00	2810.00	5070	20230614	-14.50	2440	20230103	77.66	5070	-14.50	20230614	2440	77.66	20230103	5070	-14.50	20230614	2440	77.66	20230103	3.76	N	103840	100	14 억		54709	N	N	0	N	00	N
84	20230615	150833	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4300	-245	5	-5.39	27372548100	5856120	37.10	4470	4990	4255	5900	3185	4545	4674.27	0.55	0	-39664	5525	5035	4580	4090	3635	5280	4335	14	1357	100	3090	5	1	14258000	613	-20.48	1.53	12	41.07	-210.00	2810.00	5070	20230614	-15.19	2440	20230103	76.23	5070	-15.19	20230614	2440	76.23	20230103	5070	-15.19	20230614	2440	76.23	20230103	3.31	N	103840	100	14 억		78345	N	N	0	N	00	N
85	20230615	140144	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4445	-100	5	-2.20	26572395455	5672757	35.94	4470	4990	4255	5900	3185	4545	4684.31	0.55	0	-50150	5525	5035	4580	4090	3635	5280	4335	14	1357	100	3090	5	1	14258000	634	-21.17	1.58	12	39.79	-210.00	2810.00	5070	20230614	-12.33	2440	20230103	82.17	5070	-12.33	20230614	2440	82.17	20230103	5070	-12.33	20230614	2440	82.17	20230103	3.31	N	103840	100	14 억		78345	N	N	0	N	00	N
86	20230615	131117	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4465	-80	5	-1.76	25604688455	5454969	34.56	4470	4990	4255	5900	3185	4545	4693.94	0.55	0	-54042	5525	5035	4580	4090	3635	5280	4335	14	1357	100	3090	5	1	14258000	637	-21.26	1.59	12	38.26	-210.00	2810.00	5070	20230614	-11.93	2440	20230103	82.99	5070	-11.93	20230614	2440	82.99	20230103	5070	-11.93	20230614	2440	82.99	20230103	3.31	N	103840	100	14 억		78345	N	N	0	N	00	N
87	20230615	120910	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4540	-5	5	-0.11	24278289320	5161241	32.70	4470	4990	4255	5900	3185	4545	4704.09	0.55	0	-63572	5525	5035	4580	4090	3635	5280	4335	14	1357	100	3090	5	1	14258000	647	-21.62	1.62	12	36.20	-210.00	2810.00	5070	20230614	-10.45	2440	20230103	86.07	5070	-10.45	20230614	2440	86.07	20230103	5070	-10.45	20230614	2440	86.07	20230103	3.31	N	103840	100	14 억		78345	N	N	0	N	00	N
88	20230615	110132	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4915	370	2	8.14	9025058420	1964860	12.45	4470	4915	4255	5900	3185	4545	4593.33	0.55	0	-48134	5525	5035	4580	4090	3635	5280	4335	14	1357	100	3090	5	1	14258000	701	-23.40	1.75	12	13.78	-210.00	2810.00	5070	20230614	-3.06	2440	20230103	101.43	5070	-3.06	20230614	2440	101.43	20230103	5070	-3.06	20230614	2440	101.43	20230103	3.31	N	103840	100	14 억		78345	Y	N	0	N	00	N
89	20230611	184916	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3805	-155	5	-3.91	3324424685	854236	6.72	3905	4020	3805	5140	2775	3960	3892.72	0.27	-36206	-51175	4540	4250	3990	3700	3440	4395	3845	14	1182	100	2690	5	1	14258000	543	-18.12	1.35	12	5.99	-210.00	2810.00	4985	20220608	-23.67	2440	20230103	55.94	4700	-19.04	20230524	2440	55.94	20230103	4850	-21.55	20220609	2440	55.94	20230103	2.72	N	103840	100	14 억		39002	N	N	0	N	00	N