KissMeData/208140/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	160848	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2490	30	2	1.22	244833215	99182	37.74	2430	2500	2430	3195	1725	2460	2468.49	2.98	0	1446	2580	2520	2470	2410	2360	2495	2385	33	735	100	1770	5	1	32684246	814	5.30	0.87	12	0.30	470.00	2849.00	2655	20230619	-6.21	1825	20220930	36.44	2655	-6.21	20230619	2020	23.27	20230103	2655	-6.21	20230619	1825	36.44	20220930	3.11	N	208140	100	32 억		973802	N	N	0	N	00	N
3	20230630	150851	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2480	20	2	0.81	226224295	91675	34.88	2430	2500	2430	3195	1725	2460	2467.68	2.98	0	514	2580	2520	2470	2410	2360	2495	2385	33	735	100	1770	5	1	32684246	811	5.28	0.87	12	0.28	470.00	2849.00	2655	20230619	-6.59	1825	20220930	35.89	2655	-6.59	20230619	2020	22.77	20230103	2655	-6.59	20230619	1825	35.89	20220930	3.11	N	208140	100	32 억		973802	N	N	0	N	00	N
4	20230630	140849	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2485	25	2	1.02	185011650	75060	28.56	2430	2495	2430	3195	1725	2460	2464.85	2.98	0	5795	2580	2520	2470	2410	2360	2495	2385	33	735	100	1770	5	1	32684246	812	5.29	0.87	12	0.23	470.00	2849.00	2655	20230619	-6.40	1825	20220930	36.16	2655	-6.40	20230619	2020	23.02	20230103	2655	-6.40	20230619	1825	36.16	20220930	3.11	N	208140	100	32 억		973802	N	N	0	N	00	N
5	20230630	130849	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2455	-5	5	-0.20	159131835	64626	24.59	2430	2495	2430	3195	1725	2460	2462.35	2.98	0	7415	2580	2520	2470	2410	2360	2495	2385	33	735	100	1770	5	1	32684246	802	5.22	0.86	12	0.20	470.00	2849.00	2655	20230619	-7.53	1825	20220930	34.52	2655	-7.53	20230619	2020	21.53	20230103	2655	-7.53	20230619	1825	34.52	20220930	3.11	N	208140	100	32 억		973802	N	N	0	N	00	N
6	20230630	120846	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2470	10	2	0.41	143624740	58340	22.20	2430	2495	2430	3195	1725	2460	2461.86	2.98	0	7237	2580	2520	2470	2410	2360	2495	2385	33	735	100	1770	5	1	32684246	807	5.26	0.87	12	0.18	470.00	2849.00	2655	20230619	-6.97	1825	20220930	35.34	2655	-6.97	20230619	2020	22.28	20230103	2655	-6.97	20230619	1825	35.34	20220930	3.11	N	208140	100	32 억		973802	N	N	0	N	00	N
7	20230630	110849	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2475	15	2	0.61	128462700	52186	19.86	2430	2495	2430	3195	1725	2460	2461.63	2.98	0	4275	2580	2520	2470	2410	2360	2495	2385	33	735	100	1770	5	1	32684246	809	5.27	0.87	12	0.16	470.00	2849.00	2655	20230619	-6.78	1825	20220930	35.62	2655	-6.78	20230619	2020	22.52	20230103	2655	-6.78	20230619	1825	35.62	20220930	3.11	N	208140	100	32 억		973802	N	N	0	N	00	N
8	20230630	100849	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2480	20	2	0.81	80155165	32569	12.39	2430	2495	2430	3195	1725	2460	2461.09	2.98	0	4389	2580	2520	2470	2410	2360	2495	2385	33	735	100	1770	5	1	32684246	811	5.28	0.87	12	0.10	470.00	2849.00	2655	20230619	-6.59	1825	20220930	35.89	2655	-6.59	20230619	2020	22.77	20230103	2655	-6.59	20230619	1825	35.89	20220930	3.11	N	208140	100	32 억		973802	N	N	0	N	00	N
9	20230630	090849	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2460	0	3	0.00	3412685	1396	0.53	2430	2460	2430	3195	1725	2460	2444.62	2.98	0	-385	2580	2520	2470	2410	2360	2495	2385	33	735	100	1770	5	1	32684246	804	5.23	0.86	12	0.00	470.00	2849.00	2655	20230619	-7.34	1825	20220930	34.79	2655	-7.34	20230619	2020	21.78	20230103	2655	-7.34	20230619	1825	34.79	20220930	3.11	N	208140	100	32 억		973802	N	N	0	N	00	N
10	20230629	160844	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2460	-70	5	-2.77	646593415	262362	223.56	2505	2530	2420	3285	1775	2530	2464.51	3.13	0	-49695	2596	2562	2521	2487	2446	2580	2505	33	755	100	1820	5	1	32684246	804	5.23	0.86	12	0.80	470.00	2849.00	2655	20230619	-7.34	1825	20220930	34.79	2655	-7.34	20230619	2020	21.78	20230103	2655	-7.34	20230619	1825	34.79	20220930	3.12	N	208140	100	32 억		1023524	N	N	0	N	00	N
11	20230629	150844	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2455	-75	5	-2.96	629222955	255296	217.54	2505	2530	2420	3285	1775	2530	2464.68	3.13	0	-48227	2596	2562	2521	2487	2446	2580	2505	33	755	100	1820	5	1	32684246	802	5.22	0.86	12	0.78	470.00	2849.00	2655	20230619	-7.53	1825	20220930	34.52	2655	-7.53	20230619	2020	21.53	20230103	2655	-7.53	20230619	1825	34.52	20220930	3.12	N	208140	100	32 억		1023524	N	N	0	N	00	N
12	20230629	140841	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2460	-70	5	-2.77	458845125	185678	158.22	2505	2530	2450	3285	1775	2530	2471.19	3.13	0	-38370	2596	2562	2521	2487	2446	2580	2505	33	755	100	1820	5	1	32684246	804	5.23	0.86	12	0.57	470.00	2849.00	2655	20230619	-7.34	1825	20220930	34.79	2655	-7.34	20230619	2020	21.78	20230103	2655	-7.34	20230619	1825	34.79	20220930	3.12	N	208140	100	32 억		1023524	N	N	0	N	00	N
13	20230629	130842	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2465	-65	5	-2.57	400045965	161727	137.81	2505	2530	2450	3285	1775	2530	2473.59	3.13	0	-26246	2596	2562	2521	2487	2446	2580	2505	33	755	100	1820	5	1	32684246	806	5.24	0.87	12	0.49	470.00	2849.00	2655	20230619	-7.16	1825	20220930	35.07	2655	-7.16	20230619	2020	22.03	20230103	2655	-7.16	20230619	1825	35.07	20220930	3.12	N	208140	100	32 억		1023524	N	N	0	N	00	N
14	20230629	120845	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2470	-60	5	-2.37	345917505	139687	119.03	2505	2530	2450	3285	1775	2530	2476.38	3.13	0	-18579	2596	2562	2521	2487	2446	2580	2505	33	755	100	1820	5	1	32684246	807	5.26	0.87	12	0.43	470.00	2849.00	2655	20230619	-6.97	1825	20220930	35.34	2655	-6.97	20230619	2020	22.28	20230103	2655	-6.97	20230619	1825	35.34	20220930	3.12	N	208140	100	32 억		1023524	N	N	0	N	00	N
15	20230629	110846	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2470	-60	5	-2.37	166061080	66645	56.79	2505	2530	2470	3285	1775	2530	2491.73	3.13	0	-13914	2596	2562	2521	2487	2446	2580	2505	33	755	100	1820	5	1	32684246	807	5.26	0.87	12	0.20	470.00	2849.00	2655	20230619	-6.97	1825	20220930	35.34	2655	-6.97	20230619	2020	22.28	20230103	2655	-6.97	20230619	1825	35.34	20220930	3.12	N	208140	100	32 억		1023524	N	N	0	N	00	N
16	20230629	100848	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2510	-20	5	-0.79	73477825	29374	25.03	2505	2530	2485	3285	1775	2530	2501.46	3.13	0	-2821	2596	2562	2521	2487	2446	2580	2505	33	755	100	1820	5	1	32684246	820	5.34	0.88	12	0.09	470.00	2849.00	2655	20230619	-5.46	1825	20220930	37.53	2655	-5.46	20230619	2020	24.26	20230103	2655	-5.46	20230619	1825	37.53	20220930	3.12	N	208140	100	32 억		1023524	N	N	0	N	00	N
17	20230629	090804	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2530	0	3	0.00	15521115	6189	5.27	2505	2530	2485	3285	1775	2530	2507.86	3.13	0	650	2596	2562	2521	2487	2446	2580	2505	33	755	100	1820	5	1	32684246	827	5.38	0.89	12	0.02	470.00	2849.00	2655	20230619	-4.71	1825	20220930	38.63	2655	-4.71	20230619	2020	25.25	20230103	2655	-4.71	20230619	1825	38.63	20220930	3.12	N	208140	100	32 억		1023524	N	N	0	N	00	N
18	20230628	160833	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2530	30	2	1.20	293375430	116525	119.39	2495	2555	2480	3250	1750	2500	2517.70	3.19	0	-19162	2520	2510	2495	2485	2470	2512	2487	33	750	100	1800	5	1	32684246	827	5.38	0.89	12	0.36	470.00	2849.00	2655	20230619	-4.71	1825	20220930	38.63	2655	-4.71	20230619	2020	25.25	20230103	2655	-4.71	20230619	1825	38.63	20220930	3.13	N	208140	100	32 억		1043670	N	N	0	N	00	N
19	20230628	150840	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2525	25	2	1.00	268734210	106780	109.40	2495	2555	2480	3250	1750	2500	2516.71	3.19	0	-13655	2520	2510	2495	2485	2470	2512	2487	33	750	100	1800	5	1	32684246	825	5.37	0.89	12	0.33	470.00	2849.00	2655	20230619	-4.90	1825	20220930	38.36	2655	-4.90	20230619	2020	25.00	20230103	2655	-4.90	20230619	1825	38.36	20220930	3.13	N	208140	100	32 억		1043670	N	N	0	N	00	N
20	20230628	140838	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2535	35	2	1.40	246632985	98038	100.45	2495	2555	2480	3250	1750	2500	2515.69	3.19	0	-11648	2520	2510	2495	2485	2470	2512	2487	33	750	100	1800	5	1	32684246	829	5.39	0.89	12	0.30	470.00	2849.00	2655	20230619	-4.52	1825	20220930	38.90	2655	-4.52	20230619	2020	25.50	20230103	2655	-4.52	20230619	1825	38.90	20220930	3.13	N	208140	100	32 억		1043670	N	N	0	N	00	N
21	20230628	130838	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2555	55	2	2.20	231972170	92251	94.52	2495	2555	2480	3250	1750	2500	2514.58	3.19	0	-10410	2520	2510	2495	2485	2470	2512	2487	33	750	100	1800	5	1	32684246	835	5.44	0.90	12	0.28	470.00	2849.00	2655	20230619	-3.77	1825	20220930	40.00	2655	-3.77	20230619	2020	26.49	20230103	2655	-3.77	20230619	1825	40.00	20220930	3.13	N	208140	100	32 억		1043670	N	N	0	N	00	N
22	20230628	120849	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2515	15	2	0.60	142937250	57151	58.56	2495	2515	2480	3250	1750	2500	2501.05	3.19	0	-7752	2520	2510	2495	2485	2470	2512	2487	33	750	100	1800	5	1	32684246	822	5.35	0.88	12	0.17	470.00	2849.00	2655	20230619	-5.27	1825	20220930	37.81	2655	-5.27	20230619	2020	24.50	20230103	2655	-5.27	20230619	1825	37.81	20220930	3.13	N	208140	100	32 억		1043670	N	N	0	N	00	N
23	20230628	110844	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2510	10	2	0.40	105785525	42341	43.38	2495	2510	2480	3250	1750	2500	2498.42	3.19	0	-3989	2520	2510	2495	2485	2470	2512	2487	33	750	100	1800	5	1	32684246	820	5.34	0.88	12	0.13	470.00	2849.00	2655	20230619	-5.46	1825	20220930	37.53	2655	-5.46	20230619	2020	24.26	20230103	2655	-5.46	20230619	1825	37.53	20220930	3.13	N	208140	100	32 억		1043670	N	N	0	N	00	N
24	20230628	100845	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2490	-10	5	-0.40	50106900	20082	20.58	2495	2505	2480	3250	1750	2500	2495.12	3.19	0	3022	2520	2510	2495	2485	2470	2512	2487	33	750	100	1800	5	1	32684246	814	5.30	0.87	12	0.06	470.00	2849.00	2655	20230619	-6.21	1825	20220930	36.44	2655	-6.21	20230619	2020	23.27	20230103	2655	-6.21	20230619	1825	36.44	20220930	3.13	N	208140	100	32 억		1043670	N	N	0	N	00	N
25	20230628	090841	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2505	5	2	0.20	8211755	3292	3.37	2495	2505	2480	3250	1750	2500	2494.46	3.19	0	1015	2520	2510	2495	2485	2470	2512	2487	33	750	100	1800	5	1	32684246	819	5.33	0.88	12	0.01	470.00	2849.00	2655	20230619	-5.65	1825	20220930	37.26	2655	-5.65	20230619	2020	24.01	20230103	2655	-5.65	20230619	1825	37.26	20220930	3.13	N	208140	100	32 억		1043670	N	N	0	N	00	N
26	20230627	160839	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2500	0	3	0.00	234256745	94010	42.95	2500	2505	2480	3250	1750	2500	2491.83	3.18	0	3686	2556	2527	2476	2447	2396	2542	2462	33	750	100	1800	5	1	32684246	817	5.32	0.88	12	0.29	470.00	2849.00	2655	20230619	-5.84	1825	20220930	36.99	2655	-5.84	20230619	2020	23.76	20230103	2655	-5.84	20230619	1825	36.99	20220930	3.03	N	208140	100	32 억		1039271	N	N	0	N	00	N
27	20230627	150846	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2490	-10	5	-0.40	222497310	89303	40.80	2500	2505	2480	3250	1750	2500	2491.49	3.18	0	3555	2556	2527	2476	2447	2396	2542	2462	33	750	100	1800	5	1	32684246	814	5.30	0.87	12	0.27	470.00	2849.00	2655	20230619	-6.21	1825	20220930	36.44	2655	-6.21	20230619	2020	23.27	20230103	2655	-6.21	20230619	1825	36.44	20220930	3.03	N	208140	100	32 억		1039271	N	N	0	N	00	N
28	20230627	140855	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2485	-15	5	-0.60	182377895	73160	33.42	2500	2505	2480	3250	1750	2500	2492.86	3.18	0	643	2556	2527	2476	2447	2396	2542	2462	33	750	100	1800	5	1	32684246	812	5.29	0.87	12	0.22	470.00	2849.00	2655	20230619	-6.40	1825	20220930	36.16	2655	-6.40	20230619	2020	23.02	20230103	2655	-6.40	20230619	1825	36.16	20220930	3.03	N	208140	100	32 억		1039271	N	N	0	N	00	N
29	20230627	130853	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2500	0	3	0.00	158107550	63434	28.98	2500	2505	2480	3250	1750	2500	2492.47	3.18	0	1504	2556	2527	2476	2447	2396	2542	2462	33	750	100	1800	5	1	32684246	817	5.32	0.88	12	0.19	470.00	2849.00	2655	20230619	-5.84	1825	20220930	36.99	2655	-5.84	20230619	2020	23.76	20230103	2655	-5.84	20230619	1825	36.99	20220930	3.03	N	208140	100	32 억		1039271	N	N	0	N	00	N
30	20230627	120854	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2495	-5	5	-0.20	140506450	56366	25.75	2500	2505	2480	3250	1750	2500	2492.75	3.18	0	914	2556	2527	2476	2447	2396	2542	2462	33	750	100	1800	5	1	32684246	815	5.31	0.88	12	0.17	470.00	2849.00	2655	20230619	-6.03	1825	20220930	36.71	2655	-6.03	20230619	2020	23.51	20230103	2655	-6.03	20230619	1825	36.71	20220930	3.03	N	208140	100	32 억		1039271	N	N	0	N	00	N
31	20230627	110902	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2485	-15	5	-0.60	121372500	48686	22.24	2500	2505	2480	3250	1750	2500	2492.96	3.18	0	-27	2556	2527	2476	2447	2396	2542	2462	33	750	100	1800	5	1	32684246	812	5.29	0.87	12	0.15	470.00	2849.00	2655	20230619	-6.40	1825	20220930	36.16	2655	-6.40	20230619	2020	23.02	20230103	2655	-6.40	20230619	1825	36.16	20220930	3.03	N	208140	100	32 억		1039271	N	N	0	N	00	N
32	20230627	100835	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2505	5	2	0.20	83927445	33641	15.37	2500	2505	2480	3250	1750	2500	2494.80	3.18	0	2032	2556	2527	2476	2447	2396	2542	2462	33	750	100	1800	5	1	32684246	819	5.33	0.88	12	0.10	470.00	2849.00	2655	20230619	-5.65	1825	20220930	37.26	2655	-5.65	20230619	2020	24.01	20230103	2655	-5.65	20230619	1825	37.26	20220930	3.03	N	208140	100	32 억		1039271	N	N	0	N	00	N
33	20230627	090840	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2505	5	2	0.20	21686035	8670	3.96	2500	2505	2485	3250	1750	2500	2501.27	3.18	0	-2960	2556	2527	2476	2447	2396	2542	2462	33	750	100	1800	5	1	32684246	819	5.33	0.88	12	0.03	470.00	2849.00	2655	20230619	-5.65	1825	20220930	37.26	2655	-5.65	20230619	2020	24.01	20230103	2655	-5.65	20230619	1825	37.26	20220930	3.03	N	208140	100	32 억		1039271	N	N	0	N	00	N
34	20230626	160839	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2500	-5	5	-0.20	535592510	216104	71.40	2495	2505	2425	3255	1755	2505	2478.40	3.07	0	37170	2611	2557	2521	2467	2431	2540	2450	33	750	100	1800	5	1	32684246	817	5.32	0.88	12	0.66	470.00	2849.00	2655	20230619	-5.84	1825	20220930	36.99	2655	-5.84	20230619	2020	23.76	20230103	2655	-5.84	20230619	1825	36.99	20220930	3.01	N	208140	100	32 억		1002102	N	N	0	N	00	N
35	20230626	150845	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2500	-5	5	-0.20	530352505	214008	70.70	2495	2505	2425	3255	1755	2505	2478.19	3.07	0	37027	2611	2557	2521	2467	2431	2540	2450	33	750	100	1800	5	1	32684246	817	5.32	0.88	12	0.65	470.00	2849.00	2655	20230619	-5.84	1825	20220930	36.99	2655	-5.84	20230619	2020	23.76	20230103	2655	-5.84	20230619	1825	36.99	20220930	3.01	N	208140	100	32 억		1002102	N	N	0	N	00	N
36	20230626	140843	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2490	-15	5	-0.60	397542380	160609	53.06	2495	2505	2425	3255	1755	2505	2475.22	3.07	0	10833	2611	2557	2521	2467	2431	2540	2450	33	750	100	1800	5	1	32684246	814	5.30	0.87	12	0.49	470.00	2849.00	2655	20230619	-6.21	1825	20220930	36.44	2655	-6.21	20230619	2020	23.27	20230103	2655	-6.21	20230619	1825	36.44	20220930	3.01	N	208140	100	32 억		1002102	N	N	0	N	00	N
37	20230626	130837	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2495	-10	5	-0.40	369672975	149415	49.36	2495	2505	2425	3255	1755	2505	2474.14	3.07	0	6602	2611	2557	2521	2467	2431	2540	2450	33	750	100	1800	5	1	32684246	815	5.31	0.88	12	0.46	470.00	2849.00	2655	20230619	-6.03	1825	20220930	36.71	2655	-6.03	20230619	2020	23.51	20230103	2655	-6.03	20230619	1825	36.71	20220930	3.01	N	208140	100	32 억		1002102	N	N	0	N	00	N
38	20230626	120838	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2500	-5	5	-0.20	332786550	134649	44.49	2495	2505	2425	3255	1755	2505	2471.51	3.07	0	7280	2611	2557	2521	2467	2431	2540	2450	33	750	100	1800	5	1	32684246	817	5.32	0.88	12	0.41	470.00	2849.00	2655	20230619	-5.84	1825	20220930	36.99	2655	-5.84	20230619	2020	23.76	20230103	2655	-5.84	20230619	1825	36.99	20220930	3.01	N	208140	100	32 억		1002102	N	N	0	N	00	N
39	20230626	110838	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2485	-20	5	-0.80	294714055	119292	39.41	2495	2505	2425	3255	1755	2505	2470.53	3.07	0	2445	2611	2557	2521	2467	2431	2540	2450	33	750	100	1800	5	1	32684246	812	5.29	0.87	12	0.36	470.00	2849.00	2655	20230619	-6.40	1825	20220930	36.16	2655	-6.40	20230619	2020	23.02	20230103	2655	-6.40	20230619	1825	36.16	20220930	3.01	N	208140	100	32 억		1002102	N	N	0	N	00	N
40	20230626	100838	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2480	-25	5	-1.00	176142105	71600	23.66	2495	2495	2425	3255	1755	2505	2460.09	3.07	0	3249	2611	2557	2521	2467	2431	2540	2450	33	750	100	1800	5	1	32684246	811	5.28	0.87	12	0.22	470.00	2849.00	2655	20230619	-6.59	1825	20220930	35.89	2655	-6.59	20230619	2020	22.77	20230103	2655	-6.59	20230619	1825	35.89	20220930	3.01	N	208140	100	32 억		1002102	N	N	0	N	00	N
41	20230626	090841	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2455	-50	5	-2.00	128814690	52424	17.32	2495	2495	2425	3255	1755	2505	2457.17	3.07	0	-1849	2611	2557	2521	2467	2431	2540	2450	33	750	100	1800	5	1	32684246	802	5.22	0.86	12	0.16	470.00	2849.00	2655	20230619	-7.53	1825	20220930	34.52	2655	-7.53	20230619	2020	21.53	20230103	2655	-7.53	20230619	1825	34.52	20220930	3.01	N	208140	100	32 억		1002102	N	N	0	N	00	N
42	20230623	180428	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2505	-75	5	-2.91	760428550	302682	137.72	2575	2575	2485	3350	1810	2580	2512.30	3.29	0	-72159	2626	2602	2556	2532	2486	2615	2545	33	770	100	1850	5	1	32684246	819	5.33	0.88	12	0.93	470.00	2849.00	2655	20230619	-5.65	1825	20220930	37.26	2655	-5.65	20230619	2020	24.01	20230103	2655	-5.65	20230619	1825	37.26	20220930	3.01	N	208140	100	32 억		1074261	N	N	0	N	00	N
43	20230623	140706	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2505	-75	5	-2.91	691770770	275222	125.23	2575	2575	2485	3350	1810	2580	2513.50	3.29	0	-66790	2626	2602	2556	2532	2486	2615	2545	33	770	100	1850	5	1	32684246	819	5.33	0.88	12	0.84	470.00	2849.00	2655	20230619	-5.65	1825	20220930	37.26	2655	-5.65	20230619	2020	24.01	20230103	2655	-5.65	20230619	1825	37.26	20220930	3.01	N	208140	100	32 억		1074261	N	N	0	N	00	N
44	20230622	160442	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2580	30	2	1.18	561386770	219760	101.65	2525	2580	2510	3315	1785	2550	2554.52	3.32	0	-9557	2610	2580	2555	2525	2500	2567	2512	33	765	100	1830	5	1	32684246	843	5.49	0.91	12	0.67	470.00	2849.00	2655	20230619	-2.82	1825	20220930	41.37	2655	-2.82	20230619	2020	27.72	20230103	2655	-2.82	20230619	1825	41.37	20220930	2.92	N	208140	100	32 억		1083791	N	N	0	N	00	N
45	20230622	150528	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2560	10	2	0.39	483225060	189386	87.60	2525	2580	2510	3315	1785	2550	2551.54	3.32	0	-3833	2610	2580	2555	2525	2500	2567	2512	33	765	100	1830	5	1	32684246	837	5.45	0.90	12	0.58	470.00	2849.00	2655	20230619	-3.58	1825	20220930	40.27	2655	-3.58	20230619	2020	26.73	20230103	2655	-3.58	20230619	1825	40.27	20220930	2.92	N	208140	100	32 억		1083791	N	N	0	N	00	N
46	20230622	140348	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2575	25	2	0.98	385461785	151347	70.00	2525	2575	2510	3315	1785	2550	2546.87	3.32	0	-4228	2610	2580	2555	2525	2500	2567	2512	33	765	100	1830	5	1	32684246	842	5.48	0.90	12	0.46	470.00	2849.00	2655	20230619	-3.01	1825	20220930	41.10	2655	-3.01	20230619	2020	27.48	20230103	2655	-3.01	20230619	1825	41.10	20220930	2.92	N	208140	100	32 억		1083791	N	N	0	N	00	N
47	20230622	130625	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2555	5	2	0.20	277630885	109241	50.53	2525	2565	2510	3315	1785	2550	2541.45	3.32	0	-847	2610	2580	2555	2525	2500	2567	2512	33	765	100	1830	5	1	32684246	835	5.44	0.90	12	0.33	470.00	2849.00	2655	20230619	-3.77	1825	20220930	40.00	2655	-3.77	20230619	2020	26.49	20230103	2655	-3.77	20230619	1825	40.00	20220930	2.92	N	208140	100	32 억		1083791	N	N	0	N	00	N
48	20230622	120352	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2550	0	3	0.00	206242310	81225	37.57	2525	2565	2510	3315	1785	2550	2539.14	3.32	0	4863	2610	2580	2555	2525	2500	2567	2512	33	765	100	1830	5	1	32684246	833	5.43	0.90	12	0.25	470.00	2849.00	2655	20230619	-3.95	1825	20220930	39.73	2655	-3.95	20230619	2020	26.24	20230103	2655	-3.95	20230619	1825	39.73	20220930	2.92	N	208140	100	32 억		1083791	N	N	0	N	00	N
49	20230622	110335	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2550	0	3	0.00	200667910	79032	36.55	2525	2565	2510	3315	1785	2550	2539.06	3.32	0	5390	2610	2580	2555	2525	2500	2567	2512	33	765	100	1830	5	1	32684246	833	5.43	0.90	12	0.24	470.00	2849.00	2655	20230619	-3.95	1825	20220930	39.73	2655	-3.95	20230619	2020	26.24	20230103	2655	-3.95	20230619	1825	39.73	20220930	2.92	N	208140	100	32 억		1083791	N	N	0	N	00	N
50	20230622	100513	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2540	-10	5	-0.39	162497420	64015	29.61	2525	2565	2510	3315	1785	2550	2538.42	3.32	0	1485	2610	2580	2555	2525	2500	2567	2512	33	765	100	1830	5	1	32684246	830	5.40	0.89	12	0.20	470.00	2849.00	2655	20230619	-4.33	1825	20220930	39.18	2655	-4.33	20230619	2020	25.74	20230103	2655	-4.33	20230619	1825	39.18	20220930	2.92	N	208140	100	32 억		1083791	N	N	0	N	00	N
51	20230622	090905	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2535	-15	5	-0.59	76349780	30250	13.99	2525	2535	2510	3315	1785	2550	2523.92	3.32	0	-2402	2610	2580	2555	2525	2500	2567	2512	33	765	100	1830	5	1	32684246	829	5.39	0.89	12	0.09	470.00	2849.00	2655	20230619	-4.52	1825	20220930	38.90	2655	-4.52	20230619	2020	25.50	20230103	2655	-4.52	20230619	1825	38.90	20220930	2.92	N	208140	100	32 억		1083791	N	N	0	N	00	N
52	20230621	160237	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2550	-10	5	-0.39	549924465	215934	85.29	2555	2585	2530	3325	1795	2560	2546.71	3.22	0	31106	2686	2622	2586	2522	2486	2605	2505	33	765	100	1840	5	1	32684246	833	5.43	0.90	12	0.66	470.00	2849.00	2655	20230619	-3.95	1825	20220930	39.73	2655	-3.95	20230619	2020	26.24	20230103	2655	-3.95	20230619	1825	39.73	20220930	3.10	N	208140	100	32 억		1052683	N	N	0	N	00	N
53	20230621	150932	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2540	-20	5	-0.78	470181195	184522	72.88	2555	2585	2530	3325	1795	2560	2548.09	3.22	0	24701	2686	2622	2586	2522	2486	2605	2505	33	765	100	1840	5	1	32684246	830	5.40	0.89	12	0.56	470.00	2849.00	2655	20230619	-4.33	1825	20220930	39.18	2655	-4.33	20230619	2020	25.74	20230103	2655	-4.33	20230619	1825	39.18	20220930	3.10	N	208140	100	32 억		1052683	N	N	0	N	00	N
54	20230621	140111	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2550	-10	5	-0.39	363697720	142535	56.30	2555	2585	2530	3325	1795	2560	2551.63	3.22	0	15141	2686	2622	2586	2522	2486	2605	2505	33	765	100	1840	5	1	32684246	833	5.43	0.90	12	0.44	470.00	2849.00	2655	20230619	-3.95	1825	20220930	39.73	2655	-3.95	20230619	2020	26.24	20230103	2655	-3.95	20230619	1825	39.73	20220930	3.10	N	208140	100	32 억		1052683	N	N	0	N	00	N
55	20230621	130134	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2545	-15	5	-0.59	304891110	119486	47.19	2555	2585	2530	3325	1795	2560	2551.68	3.22	0	12927	2686	2622	2586	2522	2486	2605	2505	33	765	100	1840	5	1	32684246	832	5.41	0.89	12	0.37	470.00	2849.00	2655	20230619	-4.14	1825	20220930	39.45	2655	-4.14	20230619	2020	25.99	20230103	2655	-4.14	20230619	1825	39.45	20220930	3.10	N	208140	100	32 억		1052683	N	N	0	N	00	N
56	20230621	120111	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2560	0	3	0.00	261303580	102349	40.42	2555	2585	2530	3325	1795	2560	2553.05	3.22	0	8401	2686	2622	2586	2522	2486	2605	2505	33	765	100	1840	5	1	32684246	837	5.45	0.90	12	0.31	470.00	2849.00	2655	20230619	-3.58	1825	20220930	40.27	2655	-3.58	20230619	2020	26.73	20230103	2655	-3.58	20230619	1825	40.27	20220930	3.10	N	208140	100	32 억		1052683	N	N	0	N	00	N
57	20230621	110803	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2570	10	2	0.39	255286910	99991	39.49	2555	2585	2530	3325	1795	2560	2553.09	3.22	0	8215	2686	2622	2586	2522	2486	2605	2505	33	765	100	1840	5	1	32684246	840	5.47	0.90	12	0.31	470.00	2849.00	2655	20230619	-3.20	1825	20220930	40.82	2655	-3.20	20230619	2020	27.23	20230103	2655	-3.20	20230619	1825	40.82	20220930	3.10	N	208140	100	32 억		1052683	N	N	0	N	00	N
58	20230621	100812	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2565	5	2	0.20	146854575	57494	22.71	2555	2585	2530	3325	1795	2560	2554.24	3.22	0	1585	2686	2622	2586	2522	2486	2605	2505	33	765	100	1840	5	1	32684246	838	5.46	0.90	12	0.18	470.00	2849.00	2655	20230619	-3.39	1825	20220930	40.55	2655	-3.39	20230619	2020	26.98	20230103	2655	-3.39	20230619	1825	40.55	20220930	3.10	N	208140	100	32 억		1052683	N	N	0	N	00	N
59	20230621	090848	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2550	-10	5	-0.39	17906445	7049	2.78	2555	2555	2530	3325	1795	2560	2539.71	3.22	0	-3337	2686	2622	2586	2522	2486	2605	2505	33	765	100	1840	5	1	32684246	833	5.43	0.90	12	0.02	470.00	2849.00	2655	20230619	-3.95	1825	20220930	39.73	2655	-3.95	20230619	2020	26.24	20230103	2655	-3.95	20230619	1825	39.73	20220930	3.10	N	208140	100	32 억		1052683	N	N	0	N	00	N
60	20230620	160504	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2560	-80	5	-3.03	644373340	250238	75.24	2635	2650	2550	3430	1850	2640	2575.04	3.30	0	-25512	2693	2666	2628	2601	2563	2680	2615	33	790	100	1900	5	1	32684246	837	5.45	0.90	12	0.77	470.00	2849.00	2655	20230619	-3.58	1825	20220930	40.27	2655	-3.58	20230619	2020	26.73	20230103	2655	-3.58	20230619	1825	40.27	20220930	3.03	N	208140	100	32 억		1078051	N	N	0	N	00	N
61	20230620	150203	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2560	-80	5	-3.03	603085195	234121	70.40	2635	2650	2550	3430	1850	2640	2575.96	3.30	0	-23687	2693	2666	2628	2601	2563	2680	2615	33	790	100	1900	5	1	32684246	837	5.45	0.90	12	0.72	470.00	2849.00	2655	20230619	-3.58	1825	20220930	40.27	2655	-3.58	20230619	2020	26.73	20230103	2655	-3.58	20230619	1825	40.27	20220930	3.03	N	208140	100	32 억		1078051	N	N	0	N	00	N
62	20230620	140828	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2570	-70	5	-2.65	516271115	200236	60.21	2635	2650	2555	3430	1850	2640	2578.31	3.30	0	-20294	2693	2666	2628	2601	2563	2680	2615	33	790	100	1900	5	1	32684246	840	5.47	0.90	12	0.61	470.00	2849.00	2655	20230619	-3.20	1825	20220930	40.82	2655	-3.20	20230619	2020	27.23	20230103	2655	-3.20	20230619	1825	40.82	20220930	3.03	N	208140	100	32 억		1078051	N	N	0	N	00	N
63	20230620	130430	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2565	-75	5	-2.84	376540040	145660	43.80	2635	2650	2565	3430	1850	2640	2585.06	3.30	0	-9740	2693	2666	2628	2601	2563	2680	2615	33	790	100	1900	5	1	32684246	838	5.46	0.90	12	0.45	470.00	2849.00	2655	20230619	-3.39	1825	20220930	40.55	2655	-3.39	20230619	2020	26.98	20230103	2655	-3.39	20230619	1825	40.55	20220930	3.03	N	208140	100	32 억		1078051	N	N	0	N	00	N
64	20230620	120729	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2575	-65	5	-2.46	345100785	133420	40.12	2635	2650	2570	3430	1850	2640	2586.57	3.30	0	-8644	2693	2666	2628	2601	2563	2680	2615	33	790	100	1900	5	1	32684246	842	5.48	0.90	12	0.41	470.00	2849.00	2655	20230619	-3.01	1825	20220930	41.10	2655	-3.01	20230619	2020	27.48	20230103	2655	-3.01	20230619	1825	41.10	20220930	3.03	N	208140	100	32 억		1078051	N	N	0	N	00	N
65	20230620	110343	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2585	-55	5	-2.08	268297085	103611	31.15	2635	2650	2570	3430	1850	2640	2589.47	3.30	0	-8606	2693	2666	2628	2601	2563	2680	2615	33	790	100	1900	5	1	32684246	845	5.50	0.91	12	0.32	470.00	2849.00	2655	20230619	-2.64	1825	20220930	41.64	2655	-2.64	20230619	2020	27.97	20230103	2655	-2.64	20230619	1825	41.64	20220930	3.03	N	208140	100	32 억		1078051	N	N	0	N	00	N
66	20230620	100520	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2585	-55	5	-2.08	141991885	54643	16.43	2635	2650	2570	3430	1850	2640	2598.54	3.30	0	-6264	2693	2666	2628	2601	2563	2680	2615	33	790	100	1900	5	1	32684246	845	5.50	0.91	12	0.17	470.00	2849.00	2655	20230619	-2.64	1825	20220930	41.64	2655	-2.64	20230619	2020	27.97	20230103	2655	-2.64	20230619	1825	41.64	20220930	3.03	N	208140	100	32 억		1078051	N	N	0	N	00	N
67	20230620	090645	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2620	-20	5	-0.76	34260275	13019	3.91	2635	2650	2600	3430	1850	2640	2631.56	3.30	0	-6563	2693	2666	2628	2601	2563	2680	2615	33	790	100	1900	5	1	32684246	856	5.57	0.92	12	0.04	470.00	2849.00	2655	20230619	-1.32	1825	20220930	43.56	2655	-1.32	20230619	2020	29.70	20230103	2655	-1.32	20230619	1825	43.56	20220930	3.03	N	208140	100	32 억		1078051	N	N	0	N	00	N
68	20230619	160742	55	50.00	KOSDAQ	신고가	음식.담배	N	N	N	Y	50	N	2640	50	2	1.93	871067465	332367	99.46	2595	2655	2590	3365	1815	2590	2620.75	3.20	0	30912	2653	2621	2598	2566	2543	2610	2555	33	775	100	1860	5	1	32684246	863	5.62	0.93	12	1.02	470.00	2849.00	2655	20230619	-0.56	1825	20220930	44.66	2655	-0.56	20230619	2020	30.69	20230103	2655	-0.56	20230619	1825	44.66	20220930	2.99	N	208140	100	32 억		1045862	N	N	0	N	00	N
69	20230619	150731	55	50.00	KOSDAQ	신고가	음식.담배	N	N	N	Y	50	N	2630	40	2	1.54	832117955	317575	95.03	2595	2655	2590	3365	1815	2590	2620.23	3.20	0	29529	2653	2621	2598	2566	2543	2610	2555	33	775	100	1860	5	1	32684246	860	5.60	0.92	12	0.97	470.00	2849.00	2655	20230619	-0.94	1825	20220930	44.11	2655	-0.94	20230619	2020	30.20	20230103	2655	-0.94	20230619	1825	44.11	20220930	2.99	N	208140	100	32 억		1045862	N	N	0	N	00	N
70	20230619	140817	55	50.00	KOSDAQ	신고가	음식.담배	N	N	N	Y	50	N	2625	35	2	1.35	683577240	261154	78.15	2595	2655	2590	3365	1815	2590	2617.53	3.20	0	17933	2653	2621	2598	2566	2543	2610	2555	33	775	100	1860	5	1	32684246	858	5.59	0.92	12	0.80	470.00	2849.00	2655	20230619	-1.13	1825	20220930	43.84	2655	-1.13	20230619	2020	29.95	20230103	2655	-1.13	20230619	1825	43.84	20220930	2.99	N	208140	100	32 억		1045862	N	N	0	N	00	N
71	20230619	130238	55	50.00	KOSDAQ	신고가	음식.담배	N	N	N	Y	50	N	2605	15	2	0.58	493017610	188412	56.38	2595	2655	2590	3365	1815	2590	2616.70	3.20	0	-8393	2653	2621	2598	2566	2543	2610	2555	33	775	100	1860	5	1	32684246	851	5.54	0.91	12	0.58	470.00	2849.00	2655	20230619	-1.88	1825	20220930	42.74	2655	-1.88	20230619	2020	28.96	20230103	2655	-1.88	20230619	1825	42.74	20220930	2.99	N	208140	100	32 억		1045862	N	N	0	N	00	N
72	20230619	120116	55	50.00	KOSDAQ	신고가	음식.담배	N	N	N	Y	50	N	2610	20	2	0.77	439100975	167690	50.18	2595	2655	2590	3365	1815	2590	2618.53	3.20	0	-12310	2653	2621	2598	2566	2543	2610	2555	33	775	100	1860	5	1	32684246	853	5.55	0.92	12	0.51	470.00	2849.00	2655	20230619	-1.69	1825	20220930	43.01	2655	-1.69	20230619	2020	29.21	20230103	2655	-1.69	20230619	1825	43.01	20220930	2.99	N	208140	100	32 억		1045862	N	N	0	N	00	N
73	20230619	110109	55	50.00	KOSDAQ	신고가	음식.담배	N	N	N	Y	50	N	2605	15	2	0.58	423173975	161577	48.35	2595	2655	2590	3365	1815	2590	2619.02	3.20	0	-12996	2653	2621	2598	2566	2543	2610	2555	33	775	100	1860	5	1	32684246	851	5.54	0.91	12	0.49	470.00	2849.00	2655	20230619	-1.88	1825	20220930	42.74	2655	-1.88	20230619	2020	28.96	20230103	2655	-1.88	20230619	1825	42.74	20220930	2.99	N	208140	100	32 억		1045862	N	N	0	N	00	N
74	20230619	100112	55	50.00	KOSDAQ	신고가	음식.담배	N	N	N	Y	50	N	2620	30	2	1.16	301943885	115132	34.45	2595	2655	2590	3365	1815	2590	2622.59	3.20	0	-8460	2653	2621	2598	2566	2543	2610	2555	33	775	100	1860	5	1	32684246	856	5.57	0.92	12	0.35	470.00	2849.00	2655	20230619	-1.32	1825	20220930	43.56	2655	-1.32	20230619	2020	29.70	20230103	2655	-1.32	20230619	1825	43.56	20220930	2.99	N	208140	100	32 억		1045862	N	N	0	N	00	N
75	20230619	090359	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2610	20	2	0.77	45889520	17696	5.30	2595	2610	2590	3365	1815	2590	2593.21	3.20	0	-4823	2653	2621	2598	2566	2543	2610	2555	33	775	100	1860	5	1	32684246	853	5.55	0.92	12	0.05	470.00	2849.00	2640	20230614	-1.14	1825	20220930	43.01	2640	-1.14	20230614	2020	29.21	20230103	2640	-1.14	20230614	1825	43.01	20220930	2.99	N	208140	100	32 억		1045862	N	N	0	N	00	N
76	20230616	160558	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2590	-20	5	-0.77	869258785	334002	116.08	2600	2630	2575	3390	1830	2610	2602.59	3.10	0	32013	2650	2630	2600	2580	2550	2640	2590	33	780	100	1870	5	1	32684246	847	5.51	0.91	12	1.02	470.00	2849.00	2640	20230614	-1.89	1825	20220930	41.92	2640	-1.89	20230614	2020	28.22	20230103	2640	-1.89	20230614	1825	41.92	20220930	3.01	N	208140	100	32 억		1013100	N	N	0	N	00	N
77	20230616	150640	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2585	-25	5	-0.96	814311950	312753	108.69	2600	2630	2575	3390	1830	2610	2603.69	3.10	0	31576	2650	2630	2600	2580	2550	2640	2590	33	780	100	1870	5	1	32684246	845	5.50	0.91	12	0.96	470.00	2849.00	2640	20230614	-2.08	1825	20220930	41.64	2640	-2.08	20230614	2020	27.97	20230103	2640	-2.08	20230614	1825	41.64	20220930	3.01	N	208140	100	32 억		1013100	N	N	0	N	00	N
78	20230616	140300	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2615	5	2	0.19	664172165	254906	88.59	2600	2630	2575	3390	1830	2610	2605.56	3.10	0	33668	2650	2630	2600	2580	2550	2640	2590	33	780	100	1870	5	1	32684246	855	5.56	0.92	12	0.78	470.00	2849.00	2640	20230614	-0.95	1825	20220930	43.29	2640	-0.95	20230614	2020	29.46	20230103	2640	-0.95	20230614	1825	43.29	20220930	3.01	N	208140	100	32 억		1013100	N	N	0	N	00	N
79	20230616	130845	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2605	-5	5	-0.19	609999585	234143	81.37	2600	2630	2575	3390	1830	2610	2605.24	3.10	0	35910	2650	2630	2600	2580	2550	2640	2590	33	780	100	1870	5	1	32684246	851	5.54	0.91	12	0.72	470.00	2849.00	2640	20230614	-1.33	1825	20220930	42.74	2640	-1.33	20230614	2020	28.96	20230103	2640	-1.33	20230614	1825	42.74	20220930	3.01	N	208140	100	32 억		1013100	N	N	0	N	00	N
80	20230616	120613	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2605	-5	5	-0.19	517970000	198827	69.10	2600	2630	2575	3390	1830	2610	2605.13	3.10	0	26731	2650	2630	2600	2580	2550	2640	2590	33	780	100	1870	5	1	32684246	851	5.54	0.91	12	0.61	470.00	2849.00	2640	20230614	-1.33	1825	20220930	42.74	2640	-1.33	20230614	2020	28.96	20230103	2640	-1.33	20230614	1825	42.74	20220930	3.01	N	208140	100	32 억		1013100	N	N	0	N	00	N
81	20230616	110436	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2605	-5	5	-0.19	348015390	133907	46.54	2600	2625	2575	3390	1830	2610	2598.93	3.10	0	12255	2650	2630	2600	2580	2550	2640	2590	33	780	100	1870	5	1	32684246	851	5.54	0.91	12	0.41	470.00	2849.00	2640	20230614	-1.33	1825	20220930	42.74	2640	-1.33	20230614	2020	28.96	20230103	2640	-1.33	20230614	1825	42.74	20220930	3.01	N	208140	100	32 억		1013100	N	N	0	N	00	N
82	20230616	100519	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2590	-20	5	-0.77	271407310	104428	36.29	2600	2625	2575	3390	1830	2610	2598.98	3.10	0	4170	2650	2630	2600	2580	2550	2640	2590	33	780	100	1870	5	1	32684246	847	5.51	0.91	12	0.32	470.00	2849.00	2640	20230614	-1.89	1825	20220930	41.92	2640	-1.89	20230614	2020	28.22	20230103	2640	-1.89	20230614	1825	41.92	20220930	3.01	N	208140	100	32 억		1013100	N	N	0	N	00	N
83	20230616	090414	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2600	-10	5	-0.38	77588160	30001	10.43	2600	2605	2580	3390	1830	2610	2586.11	3.10	0	2962	2650	2630	2600	2580	2550	2640	2590	33	780	100	1870	5	1	32684246	850	5.53	0.91	12	0.09	470.00	2849.00	2640	20230614	-1.52	1825	20220930	42.47	2640	-1.52	20230614	2020	28.71	20230103	2640	-1.52	20230614	1825	42.47	20220930	3.01	N	208140	100	32 억		1013100	N	N	0	N	00	N
84	20230615	151043	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2610	-5	5	-0.19	692492795	266704	42.56	2595	2620	2570	3395	1835	2615	2596.31	3.18	0	-26632	2711	2662	2591	2542	2471	2687	2567	33	780	100	1880	5	1	32684246	853	5.55	0.92	12	0.82	470.00	2849.00	2640	20230614	-1.14	1825	20220930	43.01	2640	-1.14	20230614	2020	29.21	20230103	2640	-1.14	20230614	1825	43.01	20220930	2.84	N	208140	100	32 억		1039706	N	N	0	N	00	N
85	20230615	141052	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2610	-5	5	-0.19	623429540	240228	38.33	2595	2620	2570	3395	1835	2615	2594.94	3.18	0	-26030	2711	2662	2591	2542	2471	2687	2567	33	780	100	1880	5	1	32684246	853	5.55	0.92	12	0.73	470.00	2849.00	2640	20230614	-1.14	1825	20220930	43.01	2640	-1.14	20230614	2020	29.21	20230103	2640	-1.14	20230614	1825	43.01	20220930	2.84	N	208140	100	32 억		1039706	N	N	0	N	00	N
86	20230615	130502	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2605	-10	5	-0.38	502317320	193702	30.91	2595	2620	2570	3395	1835	2615	2592.96	3.18	0	-24159	2711	2662	2591	2542	2471	2687	2567	33	780	100	1880	5	1	32684246	851	5.54	0.91	12	0.59	470.00	2849.00	2640	20230614	-1.33	1825	20220930	42.74	2640	-1.33	20230614	2020	28.96	20230103	2640	-1.33	20230614	1825	42.74	20220930	2.84	N	208140	100	32 억		1039706	N	N	0	N	00	N
87	20230615	120724	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2590	-25	5	-0.96	450564340	173731	27.72	2595	2620	2570	3395	1835	2615	2593.14	3.18	0	-22646	2711	2662	2591	2542	2471	2687	2567	33	780	100	1880	5	1	32684246	847	5.51	0.91	12	0.53	470.00	2849.00	2640	20230614	-1.89	1825	20220930	41.92	2640	-1.89	20230614	2020	28.22	20230103	2640	-1.89	20230614	1825	41.92	20220930	2.84	N	208140	100	32 억		1039706	N	N	0	N	00	N
88	20230615	110448	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2590	-25	5	-0.96	374710910	144471	23.05	2595	2620	2570	3395	1835	2615	2593.29	3.18	0	-19884	2711	2662	2591	2542	2471	2687	2567	33	780	100	1880	5	1	32684246	847	5.51	0.91	12	0.44	470.00	2849.00	2640	20230614	-1.89	1825	20220930	41.92	2640	-1.89	20230614	2020	28.22	20230103	2640	-1.89	20230614	1825	41.92	20220930	2.84	N	208140	100	32 억		1039706	N	N	0	N	00	N
89	20230611	184557	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2500	-55	5	-2.15	508640295	200642	82.96	2555	2565	2500	3320	1790	2555	2536.46	2.57	-5138	-4419	2618	2586	2558	2526	2498	2572	2512	33	765	100	1830	5	1	32684246	817	5.32	0.88	12	0.61	470.00	2849.00	2915	20220608	-14.24	1825	20220930	36.99	2615	-4.40	20230607	2020	23.76	20230103	2820	-11.35	20220609	1825	36.99	20220930	3.02	N	208140	100	32 억		838787	N	N	0	N	00	N
90	20230611	181748	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2500	-55	5	-2.15	508640295	200642	82.96	2555	2565	2500	3320	1790	2555	2536.46	2.57	-5138	-4419	2618	2586	2558	2526	2498	2572	2512	33	765	100	1830	5	1	32684246	817	5.32	0.88	12	0.61	470.00	2849.00	2915	20220608	-14.24	1825	20220930	36.99	2615	-4.40	20230607	2020	23.76	20230103	2820	-11.35	20220609	1825	36.99	20220930	3.02	N	208140	100	32 억		838787	N	N	0	N	00	N