KissMeData/318010/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	161032	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9560	-40	5	-0.42	41807640	4391	101.06	9630	9630	9410	12480	6720	9600	9521.20	0.31	0	-174	9726	9662	9556	9492	9386	9695	9525	40	2880	500	6330	10	1	7929338	758	18.67	1.19	12	0.06	512.00	8016.00	19050	20221006	-49.82	8610	20230519	11.03	11700	-18.29	20230117	8610	11.03	20230519	19050	-49.82	20221006	8610	11.03	20230519	3.35	N	318010	500	39 억		24591	N	N	0	N	00	N
3	20230630	151035	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9550	-50	5	-0.52	36313500	3816	87.83	9630	9630	9410	12480	6720	9600	9516.12	0.31	0	123	9726	9662	9556	9492	9386	9695	9525	40	2880	500	6330	10	1	7929338	757	18.65	1.19	12	0.05	512.00	8016.00	19050	20221006	-49.87	8610	20230519	10.92	11700	-18.38	20230117	8610	10.92	20230519	19050	-49.87	20221006	8610	10.92	20230519	3.35	N	318010	500	39 억		24591	N	N	0	N	00	N
4	20230630	141034	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9560	-40	5	-0.42	35520750	3733	85.91	9630	9630	9410	12480	6720	9600	9515.34	0.31	0	144	9726	9662	9556	9492	9386	9695	9525	40	2880	500	6330	10	1	7929338	758	18.67	1.19	12	0.05	512.00	8016.00	19050	20221006	-49.82	8610	20230519	11.03	11700	-18.29	20230117	8610	11.03	20230519	19050	-49.82	20221006	8610	11.03	20230519	3.35	N	318010	500	39 억		24591	N	N	0	N	00	N
5	20230630	131032	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9530	-70	5	-0.73	15795980	1657	38.14	9630	9630	9500	12480	6720	9600	9532.88	0.31	0	-95	9726	9662	9556	9492	9386	9695	9525	40	2880	500	6330	10	1	7929338	756	18.61	1.19	12	0.02	512.00	8016.00	19050	20221006	-49.97	8610	20230519	10.69	11700	-18.55	20230117	8610	10.69	20230519	19050	-49.97	20221006	8610	10.69	20230519	3.35	N	318010	500	39 억		24591	N	N	0	N	00	N
6	20230630	121030	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9580	-20	5	-0.21	15443270	1620	37.28	9630	9630	9500	12480	6720	9600	9532.88	0.31	0	-95	9726	9662	9556	9492	9386	9695	9525	40	2880	500	6330	10	1	7929338	760	18.71	1.20	12	0.02	512.00	8016.00	19050	20221006	-49.71	8610	20230519	11.27	11700	-18.12	20230117	8610	11.27	20230519	19050	-49.71	20221006	8610	11.27	20230519	3.35	N	318010	500	39 억		24591	N	N	0	N	00	N
7	20230630	111025	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9590	-10	5	-0.10	6030480	631	14.52	9630	9630	9500	12480	6720	9600	9557.02	0.31	0	-88	9726	9662	9556	9492	9386	9695	9525	40	2880	500	6330	10	1	7929338	760	18.73	1.20	12	0.01	512.00	8016.00	19050	20221006	-49.66	8610	20230519	11.38	11700	-18.03	20230117	8610	11.38	20230519	19050	-49.66	20221006	8610	11.38	20230519	3.35	N	318010	500	39 억		24591	N	N	0	N	00	N
8	20230630	101033	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9600	0	3	0.00	4641390	486	11.19	9630	9630	9500	12480	6720	9600	9550.19	0.31	0	-58	9726	9662	9556	9492	9386	9695	9525	40	2880	500	6330	10	1	7929338	761	18.75	1.20	12	0.01	512.00	8016.00	19050	20221006	-49.61	8610	20230519	11.50	11700	-17.95	20230117	8610	11.50	20230519	19050	-49.61	20221006	8610	11.50	20230519	3.35	N	318010	500	39 억		24591	N	N	0	N	00	N
9	20230630	091033	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9580	-20	5	-0.21	931270	97	2.23	9630	9630	9540	12480	6720	9600	9600.72	0.31	0	-18	9726	9662	9556	9492	9386	9695	9525	40	2880	500	6330	10	1	7929338	760	18.71	1.20	12	0.00	512.00	8016.00	19050	20221006	-49.71	8610	20230519	11.27	11700	-18.12	20230117	8610	11.27	20230519	19050	-49.71	20221006	8610	11.27	20230519	3.35	N	318010	500	39 억		24591	N	N	0	N	00	N
10	20230629	161026	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9600	30	2	0.31	41454150	4343	40.19	9570	9620	9450	12440	6700	9570	9545.05	0.31	0	-373	9696	9632	9516	9452	9336	9665	9485	40	2870	500	6310	10	1	7929338	761	18.75	1.20	12	0.05	512.00	8016.00	19050	20221006	-49.61	8610	20230519	11.50	11700	-17.95	20230117	8610	11.50	20230519	19050	-49.61	20221006	8610	11.50	20230519	3.36	N	318010	500	39 억		24964	N	N	0	N	00	N
11	20230629	151027	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9570	0	3	0.00	34830560	3651	33.79	9570	9620	9450	12440	6700	9570	9540.01	0.31	0	-324	9696	9632	9516	9452	9336	9665	9485	40	2870	500	6310	10	1	7929338	759	18.69	1.19	12	0.05	512.00	8016.00	19050	20221006	-49.76	8610	20230519	11.15	11700	-18.21	20230117	8610	11.15	20230519	19050	-49.76	20221006	8610	11.15	20230519	3.36	N	318010	500	39 억		24964	N	N	0	N	00	N
12	20230629	141026	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9560	-10	5	-0.10	18776440	1968	18.21	9570	9620	9450	12440	6700	9570	9540.87	0.31	0	-7	9696	9632	9516	9452	9336	9665	9485	40	2870	500	6310	10	1	7929338	758	18.67	1.19	12	0.02	512.00	8016.00	19050	20221006	-49.82	8610	20230519	11.03	11700	-18.29	20230117	8610	11.03	20230519	19050	-49.82	20221006	8610	11.03	20230519	3.36	N	318010	500	39 억		24964	N	N	0	N	00	N
13	20230629	131023	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9530	-40	5	-0.42	18032690	1890	17.49	9570	9620	9450	12440	6700	9570	9541.11	0.31	0	-7	9696	9632	9516	9452	9336	9665	9485	40	2870	500	6310	10	1	7929338	756	18.61	1.19	12	0.02	512.00	8016.00	19050	20221006	-49.97	8610	20230519	10.69	11700	-18.55	20230117	8610	10.69	20230519	19050	-49.97	20221006	8610	10.69	20230519	3.36	N	318010	500	39 억		24964	N	N	0	N	00	N
14	20230629	121028	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9620	50	2	0.52	17822280	1868	17.29	9570	9620	9450	12440	6700	9570	9540.84	0.31	0	-7	9696	9632	9516	9452	9336	9665	9485	40	2870	500	6310	10	1	7929338	763	18.79	1.20	12	0.02	512.00	8016.00	19050	20221006	-49.50	8610	20230519	11.73	11700	-17.78	20230117	8610	11.73	20230519	19050	-49.50	20221006	8610	11.73	20230519	3.36	N	318010	500	39 억		24964	N	N	0	N	00	N
15	20230629	111029	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9570	0	3	0.00	3782860	397	3.67	9570	9580	9450	12440	6700	9570	9528.61	0.31	0	32	9696	9632	9516	9452	9336	9665	9485	40	2870	500	6310	10	1	7929338	759	18.69	1.19	12	0.01	512.00	8016.00	19050	20221006	-49.76	8610	20230519	11.15	11700	-18.21	20230117	8610	11.15	20230519	19050	-49.76	20221006	8610	11.15	20230519	3.36	N	318010	500	39 억		24964	N	N	0	N	00	N
16	20230629	101031	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9550	-20	5	-0.21	2568970	269	2.49	9570	9580	9480	12440	6700	9570	9550.07	0.31	0	0	9696	9632	9516	9452	9336	9665	9485	40	2870	500	6310	10	1	7929338	757	18.65	1.19	12	0.00	512.00	8016.00	19050	20221006	-49.87	8610	20230519	10.92	11700	-18.38	20230117	8610	10.92	20230519	19050	-49.87	20221006	8610	10.92	20230519	3.36	N	318010	500	39 억		24964	N	N	0	N	00	N
17	20230629	090928	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9570	0	3	0.00	172260	18	0.17	9570	9570	9570	12440	6700	9570	9570.00	0.31	0	0	9696	9632	9516	9452	9336	9665	9485	40	2870	500	6310	10	1	7929338	759	18.69	1.19	12	0.00	512.00	8016.00	19050	20221006	-49.76	8610	20230519	11.15	11700	-18.21	20230117	8610	11.15	20230519	19050	-49.76	20221006	8610	11.15	20230519	3.36	N	318010	500	39 억		24964	N	N	0	N	00	N
18	20230628	161014	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9570	150	2	1.59	102623490	10784	379.99	9420	9580	9400	12240	6600	9420	9516.05	0.32	0	-557	9593	9506	9393	9306	9193	9450	9250	40	2820	500	6210	10	1	7929338	759	18.69	1.19	12	0.14	512.00	8016.00	19050	20221006	-49.76	8610	20230519	11.15	11700	-18.21	20230117	8610	11.15	20230519	19050	-49.76	20221006	8610	11.15	20230519	3.35	N	318010	500	39 억		25521	N	N	0	N	00	N
19	20230628	151021	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9570	150	2	1.59	99101730	10416	367.02	9420	9580	9400	12240	6600	9420	9514.38	0.32	0	-557	9593	9506	9393	9306	9193	9450	9250	40	2820	500	6210	10	1	7929338	759	18.69	1.19	12	0.13	512.00	8016.00	19050	20221006	-49.76	8610	20230519	11.15	11700	-18.21	20230117	8610	11.15	20230519	19050	-49.76	20221006	8610	11.15	20230519	3.35	N	318010	500	39 억		25521	N	N	0	N	00	N
20	20230628	141020	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9530	110	2	1.17	75010920	7891	278.05	9420	9580	9400	12240	6600	9420	9505.88	0.32	0	-592	9593	9506	9393	9306	9193	9450	9250	40	2820	500	6210	10	1	7929338	756	18.61	1.19	12	0.10	512.00	8016.00	19050	20221006	-49.97	8610	20230519	10.69	11700	-18.55	20230117	8610	10.69	20230519	19050	-49.97	20221006	8610	10.69	20230519	3.35	N	318010	500	39 억		25521	N	N	0	N	00	N
21	20230628	131021	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9530	110	2	1.17	69131900	7273	256.27	9420	9580	9400	12240	6600	9420	9505.28	0.32	0	-648	9593	9506	9393	9306	9193	9450	9250	40	2820	500	6210	10	1	7929338	756	18.61	1.19	12	0.09	512.00	8016.00	19050	20221006	-49.97	8610	20230519	10.69	11700	-18.55	20230117	8610	10.69	20230519	19050	-49.97	20221006	8610	10.69	20230519	3.35	N	318010	500	39 억		25521	N	N	0	N	00	N
22	20230628	121032	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9560	140	2	1.49	68103310	7165	252.47	9420	9580	9400	12240	6600	9420	9505.00	0.32	0	-570	9593	9506	9393	9306	9193	9450	9250	40	2820	500	6210	10	1	7929338	758	18.67	1.19	12	0.09	512.00	8016.00	19050	20221006	-49.82	8610	20230519	11.03	11700	-18.29	20230117	8610	11.03	20230519	19050	-49.82	20221006	8610	11.03	20230519	3.35	N	318010	500	39 억		25521	N	N	0	N	00	N
23	20230628	111027	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9570	150	2	1.59	67979140	7152	252.01	9420	9580	9400	12240	6600	9420	9504.91	0.32	0	-569	9593	9506	9393	9306	9193	9450	9250	40	2820	500	6210	10	1	7929338	759	18.69	1.19	12	0.09	512.00	8016.00	19050	20221006	-49.76	8610	20230519	11.15	11700	-18.21	20230117	8610	11.15	20230519	19050	-49.76	20221006	8610	11.15	20230519	3.35	N	318010	500	39 억		25521	N	N	0	N	00	N
24	20230628	101028	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9580	160	2	1.70	55867200	5886	207.40	9420	9580	9400	12240	6600	9420	9491.54	0.32	0	-176	9593	9506	9393	9306	9193	9450	9250	40	2820	500	6210	10	1	7929338	760	18.71	1.20	12	0.07	512.00	8016.00	19050	20221006	-49.71	8610	20230519	11.27	11700	-18.12	20230117	8610	11.27	20230519	19050	-49.71	20221006	8610	11.27	20230519	3.35	N	318010	500	39 억		25521	N	N	0	N	00	N
25	20230628	091023	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9400	-20	5	-0.21	1375150	146	5.14	9420	9440	9400	12240	6600	9420	9418.84	0.32	0	-55	9593	9506	9393	9306	9193	9450	9250	40	2820	500	6210	10	1	7929338	745	18.36	1.17	12	0.00	512.00	8016.00	19050	20221006	-50.66	8610	20230519	9.18	11700	-19.66	20230117	8610	9.18	20230519	19050	-50.66	20221006	8610	9.18	20230519	3.35	N	318010	500	39 억		25521	N	N	0	N	00	N
26	20230627	161023	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9420	-10	5	-0.11	26597520	2833	69.83	9430	9480	9280	12250	6610	9430	9388.44	0.33	0	-348	9750	9590	9410	9250	9070	9670	9330	40	2820	500	6220	10	1	7929338	747	18.40	1.18	12	0.04	512.00	8016.00	19050	20221006	-50.55	8610	20230519	9.41	11700	-19.49	20230117	8610	9.41	20230519	19050	-50.55	20221006	8610	9.41	20230519	3.34	N	318010	500	39 억		25864	N	N	0	N	00	N
27	20230627	151032	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9420	-10	5	-0.11	25674680	2735	67.41	9430	9480	9280	12250	6610	9430	9387.45	0.33	0	-320	9750	9590	9410	9250	9070	9670	9330	40	2820	500	6220	10	1	7929338	747	18.40	1.18	12	0.03	512.00	8016.00	19050	20221006	-50.55	8610	20230519	9.41	11700	-19.49	20230117	8610	9.41	20230519	19050	-50.55	20221006	8610	9.41	20230519	3.34	N	318010	500	39 억		25864	N	N	0	N	00	N
28	20230627	141041	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9420	-10	5	-0.11	24679160	2629	64.80	9430	9480	9280	12250	6610	9430	9387.28	0.33	0	-268	9750	9590	9410	9250	9070	9670	9330	40	2820	500	6220	10	1	7929338	747	18.40	1.18	12	0.03	512.00	8016.00	19050	20221006	-50.55	8610	20230519	9.41	11700	-19.49	20230117	8610	9.41	20230519	19050	-50.55	20221006	8610	9.41	20230519	3.34	N	318010	500	39 억		25864	N	N	0	N	00	N
29	20230627	131037	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9430	0	3	0.00	21860090	2329	57.41	9430	9480	9280	12250	6610	9430	9386.04	0.33	0	-256	9750	9590	9410	9250	9070	9670	9330	40	2820	500	6220	10	1	7929338	748	18.42	1.18	12	0.03	512.00	8016.00	19050	20221006	-50.50	8610	20230519	9.52	11700	-19.40	20230117	8610	9.52	20230519	19050	-50.50	20221006	8610	9.52	20230519	3.34	N	318010	500	39 억		25864	N	N	0	N	00	N
30	20230627	121038	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9440	10	2	0.11	20605900	2196	54.13	9430	9480	9280	12250	6610	9430	9383.38	0.33	0	-254	9750	9590	9410	9250	9070	9670	9330	40	2820	500	6220	10	1	7929338	749	18.44	1.18	12	0.03	512.00	8016.00	19050	20221006	-50.45	8610	20230519	9.64	11700	-19.32	20230117	8610	9.64	20230519	19050	-50.45	20221006	8610	9.64	20230519	3.34	N	318010	500	39 억		25864	N	N	0	N	00	N
31	20230627	111049	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9400	-30	5	-0.32	17501400	1867	46.02	9430	9480	9280	12250	6610	9430	9374.08	0.33	0	-210	9750	9590	9410	9250	9070	9670	9330	40	2820	500	6220	10	1	7929338	745	18.36	1.17	12	0.02	512.00	8016.00	19050	20221006	-50.66	8610	20230519	9.18	11700	-19.66	20230117	8610	9.18	20230519	19050	-50.66	20221006	8610	9.18	20230519	3.34	N	318010	500	39 억		25864	N	N	0	N	00	N
32	20230627	101016	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9450	20	2	0.21	16333610	1743	42.96	9430	9480	9280	12250	6610	9430	9370.98	0.33	0	-147	9750	9590	9410	9250	9070	9670	9330	40	2820	500	6220	10	1	7929338	749	18.46	1.18	12	0.02	512.00	8016.00	19050	20221006	-50.39	8610	20230519	9.76	11700	-19.23	20230117	8610	9.76	20230519	19050	-50.39	20221006	8610	9.76	20230519	3.34	N	318010	500	39 억		25864	N	N	0	N	00	N
33	20230627	091022	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9390	-40	5	-0.42	4024970	430	10.60	9430	9480	9280	12250	6610	9430	9360.40	0.33	0	-5	9750	9590	9410	9250	9070	9670	9330	40	2820	500	6220	10	1	7929338	745	18.34	1.17	12	0.01	512.00	8016.00	19050	20221006	-50.71	8610	20230519	9.06	11700	-19.74	20230117	8610	9.06	20230519	19050	-50.71	20221006	8610	9.06	20230519	3.34	N	318010	500	39 억		25864	N	N	0	N	00	N
34	20230626	161021	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9430	-20	5	-0.21	38133950	4056	49.56	9390	9570	9230	12280	6620	9450	9401.86	0.33	0	-302	9616	9532	9396	9312	9176	9575	9355	40	2830	500	6230	10	1	7929338	748	18.42	1.18	12	0.05	512.00	8016.00	19050	20221006	-50.50	8610	20230519	9.52	11700	-19.40	20230117	8610	9.52	20230519	19050	-50.50	20221006	8610	9.52	20230519	3.32	N	318010	500	39 억		26166	N	N	0	N	00	N
35	20230626	151028	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9430	-20	5	-0.21	37049510	3941	48.15	9390	9570	9230	12280	6620	9450	9401.04	0.33	0	-302	9616	9532	9396	9312	9176	9575	9355	40	2830	500	6230	10	1	7929338	748	18.42	1.18	12	0.05	512.00	8016.00	19050	20221006	-50.50	8610	20230519	9.52	11700	-19.40	20230117	8610	9.52	20230519	19050	-50.50	20221006	8610	9.52	20230519	3.32	N	318010	500	39 억		26166	N	N	0	N	00	N
36	20230626	141026	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9550	100	2	1.06	31559660	3356	41.01	9390	9570	9230	12280	6620	9450	9403.95	0.33	0	-258	9616	9532	9396	9312	9176	9575	9355	40	2830	500	6230	10	1	7929338	757	18.65	1.19	12	0.04	512.00	8016.00	19050	20221006	-49.87	8610	20230519	10.92	11700	-18.38	20230117	8610	10.92	20230519	19050	-49.87	20221006	8610	10.92	20230519	3.32	N	318010	500	39 억		26166	N	N	0	N	00	N
37	20230626	121022	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9480	30	2	0.32	24983640	2657	32.47	9390	9570	9230	12280	6620	9450	9402.95	0.33	0	-242	9616	9532	9396	9312	9176	9575	9355	40	2830	500	6230	10	1	7929338	752	18.52	1.18	12	0.03	512.00	8016.00	19050	20221006	-50.24	8610	20230519	10.10	11700	-18.97	20230117	8610	10.10	20230519	19050	-50.24	20221006	8610	10.10	20230519	3.32	N	318010	500	39 억		26166	N	N	0	N	00	N
38	20230626	111021	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9430	-20	5	-0.21	17209330	1831	22.37	9390	9570	9230	12280	6620	9450	9398.87	0.33	0	-127	9616	9532	9396	9312	9176	9575	9355	40	2830	500	6230	10	1	7929338	748	18.42	1.18	12	0.02	512.00	8016.00	19050	20221006	-50.50	8610	20230519	9.52	11700	-19.40	20230117	8610	9.52	20230519	19050	-50.50	20221006	8610	9.52	20230519	3.32	N	318010	500	39 억		26166	N	N	0	N	00	N
39	20230626	101019	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9430	-20	5	-0.21	16605810	1767	21.59	9390	9570	9230	12280	6620	9450	9397.74	0.33	0	-127	9616	9532	9396	9312	9176	9575	9355	40	2830	500	6230	10	1	7929338	748	18.42	1.18	12	0.02	512.00	8016.00	19050	20221006	-50.50	8610	20230519	9.52	11700	-19.40	20230117	8610	9.52	20230519	19050	-50.50	20221006	8610	9.52	20230519	3.32	N	318010	500	39 억		26166	N	N	0	N	00	N
40	20230626	091024	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9370	-80	5	-0.85	2598830	277	3.38	9390	9460	9330	12280	6620	9450	9382.06	0.33	0	-123	9616	9532	9396	9312	9176	9575	9355	40	2830	500	6230	10	1	7929338	743	18.30	1.17	12	0.00	512.00	8016.00	19050	20221006	-50.81	8610	20230519	8.83	11700	-19.91	20230117	8610	8.83	20230519	19050	-50.81	20221006	8610	8.83	20230519	3.32	N	318010	500	39 억		26166	N	N	0	N	00	N
41	20230623	185328	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9450	150	2	1.61	76381560	8184	86.63	9390	9480	9260	12090	6510	9300	9332.20	0.33	-138	-140	9646	9472	9386	9212	9126	9430	9170	40	2790	500	6130	10	1	7929338	749	18.46	1.18	12	0.10	512.00	8016.00	19050	20221006	-50.39	8610	20230519	9.76	11700	-19.23	20230117	8610	9.76	20230519	19050	-50.39	20221006	8610	9.76	20230519	3.31	N	318010	500	39 억		26166	N	N	0	N	00	N
42	20230623	140825	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9310	10	2	0.11	33491480	3605	38.16	9390	9390	9260	12090	6510	9300	9290.29	0.33	0	-204	9646	9472	9386	9212	9126	9430	9170	40	2790	500	6130	10	1	7929338	738	18.18	1.16	12	0.05	512.00	8016.00	19050	20221006	-51.13	8610	20230519	8.13	11700	-20.43	20230117	8610	8.13	20230519	19050	-51.13	20221006	8610	8.13	20230519	3.31	N	318010	500	39 억		26304	N	N	0	N	00	N
43	20230622	160335	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9300	-230	5	-2.41	86624440	9177	120.91	9530	9560	9300	12380	6680	9530	9439.92	0.33	0	-46	9950	9740	9590	9380	9230	9665	9305	40	2850	500	6280	10	1	7929338	737	18.16	1.16	12	0.12	512.00	8016.00	19050	20221006	-51.18	8610	20230519	8.01	11700	-20.51	20230117	8610	8.01	20230519	19050	-51.18	20221006	8610	8.01	20230519	3.32	N	318010	500	39 억		26345	N	N	0	N	00	N
44	20230622	150940	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9400	-130	5	-1.36	67272590	7106	93.62	9530	9560	9350	12380	6680	9530	9467.01	0.33	0	-11	9950	9740	9590	9380	9230	9665	9305	40	2850	500	6280	10	1	7929338	745	18.36	1.17	12	0.09	512.00	8016.00	19050	20221006	-50.66	8610	20230519	9.18	11700	-19.66	20230117	8610	9.18	20230519	19050	-50.66	20221006	8610	9.18	20230519	3.32	N	318010	500	39 억		26345	N	N	0	N	00	N
45	20230622	140935	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9450	-80	5	-0.84	52719070	5564	73.31	9530	9560	9350	12380	6680	9530	9475.03	0.33	0	162	9950	9740	9590	9380	9230	9665	9305	40	2850	500	6280	10	1	7929338	749	18.46	1.18	12	0.07	512.00	8016.00	19050	20221006	-50.39	8610	20230519	9.76	11700	-19.23	20230117	8610	9.76	20230519	19050	-50.39	20221006	8610	9.76	20230519	3.32	N	318010	500	39 억		26345	N	N	0	N	00	N
46	20230622	130108	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9500	-30	5	-0.31	48883780	5158	67.96	9530	9560	9350	12380	6680	9530	9477.27	0.33	0	27	9950	9740	9590	9380	9230	9665	9305	40	2850	500	6280	10	1	7929338	753	18.55	1.19	12	0.07	512.00	8016.00	19050	20221006	-50.13	8610	20230519	10.34	11700	-18.80	20230117	8610	10.34	20230519	19050	-50.13	20221006	8610	10.34	20230519	3.32	N	318010	500	39 억		26345	N	N	0	N	00	N
47	20230622	120538	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9520	-10	5	-0.10	25256760	2678	35.28	9530	9530	9350	12380	6680	9530	9431.20	0.33	0	-202	9950	9740	9590	9380	9230	9665	9305	40	2850	500	6280	10	1	7929338	755	18.59	1.19	12	0.03	512.00	8016.00	19050	20221006	-50.03	8610	20230519	10.57	11700	-18.63	20230117	8610	10.57	20230519	19050	-50.03	20221006	8610	10.57	20230519	3.32	N	318010	500	39 억		26345	N	N	0	N	00	N
48	20230622	110825	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9430	-100	5	-1.05	24527290	2601	34.27	9530	9530	9350	12380	6680	9530	9429.95	0.33	0	-234	9950	9740	9590	9380	9230	9665	9305	40	2850	500	6280	10	1	7929338	748	18.42	1.18	12	0.03	512.00	8016.00	19050	20221006	-50.50	8610	20230519	9.52	11700	-19.40	20230117	8610	9.52	20230519	19050	-50.50	20221006	8610	9.52	20230519	3.32	N	318010	500	39 억		26345	N	N	0	N	00	N
49	20230622	100649	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9460	-70	5	-0.73	15711240	1667	21.96	9530	9530	9350	12380	6680	9530	9424.86	0.33	0	-234	9950	9740	9590	9380	9230	9665	9305	40	2850	500	6280	10	1	7929338	750	18.48	1.18	12	0.02	512.00	8016.00	19050	20221006	-50.34	8610	20230519	9.87	11700	-19.15	20230117	8610	9.87	20230519	19050	-50.34	20221006	8610	9.87	20230519	3.32	N	318010	500	39 억		26345	N	N	0	N	00	N
50	20230622	090328	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9360	-170	5	-1.78	4421330	467	6.15	9530	9530	9350	12380	6680	9530	9467.52	0.33	0	-90	9950	9740	9590	9380	9230	9665	9305	40	2850	500	6280	10	1	7929338	742	18.28	1.17	12	0.01	512.00	8016.00	19050	20221006	-50.87	8610	20230519	8.71	11700	-20.00	20230117	8610	8.71	20230519	19050	-50.87	20221006	8610	8.71	20230519	3.32	N	318010	500	39 억		26345	N	N	0	N	00	N
51	20230621	160739	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	9530	-220	5	-2.26	72480370	7587	82.09	9750	9800	9440	12670	6830	9750	9553.23	0.35	0	-1126	10023	9886	9743	9606	9463	9890	9610	40	2920	500	6430	10	1	7929338	756	18.61	1.19	12	0.10	512.00	8016.00	19050	20221006	-49.97	8610	20230519	10.69	11700	-18.55	20230117	8610	10.69	20230519	19050	-49.97	20221006	8610	10.69	20230519	3.31	N	318010	500	39 억		27467	N	N	0	N	00	N
52	20230621	150936	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	9530	-220	5	-2.26	62642980	6549	70.86	9750	9800	9480	12670	6830	9750	9565.27	0.35	0	-1008	10023	9886	9743	9606	9463	9890	9610	40	2920	500	6430	10	1	7929338	756	18.61	1.19	12	0.08	512.00	8016.00	19050	20221006	-49.97	8610	20230519	10.69	11700	-18.55	20230117	8610	10.69	20230519	19050	-49.97	20221006	8610	10.69	20230519	3.31	N	318010	500	39 억		27467	N	N	0	N	00	N
53	20230621	140637	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	9540	-210	5	-2.15	52449420	5476	59.25	9750	9800	9500	12670	6830	9750	9578.05	0.35	0	-756	10023	9886	9743	9606	9463	9890	9610	40	2920	500	6430	10	1	7929338	756	18.63	1.19	12	0.07	512.00	8016.00	19050	20221006	-49.92	8610	20230519	10.80	11700	-18.46	20230117	8610	10.80	20230519	19050	-49.92	20221006	8610	10.80	20230519	3.31	N	318010	500	39 억		27467	N	N	0	N	00	N
54	20230621	130423	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	9570	-180	5	-1.85	47101870	4914	53.17	9750	9800	9500	12670	6830	9750	9585.24	0.35	0	-627	10023	9886	9743	9606	9463	9890	9610	40	2920	500	6430	10	1	7929338	759	18.69	1.19	12	0.06	512.00	8016.00	19050	20221006	-49.76	8610	20230519	11.15	11700	-18.21	20230117	8610	11.15	20230519	19050	-49.76	20221006	8610	11.15	20230519	3.31	N	318010	500	39 억		27467	N	N	0	N	00	N
55	20230621	120157	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	9550	-200	5	-2.05	30743300	3197	34.59	9750	9800	9550	12670	6830	9750	9616.30	0.35	0	-330	10023	9886	9743	9606	9463	9890	9610	40	2920	500	6430	10	1	7929338	757	18.65	1.19	12	0.04	512.00	8016.00	19050	20221006	-49.87	8610	20230519	10.92	11700	-18.38	20230117	8610	10.92	20230519	19050	-49.87	20221006	8610	10.92	20230519	3.31	N	318010	500	39 억		27467	N	N	0	N	00	N
56	20230621	110428	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	9650	-100	5	-1.03	18302000	1897	20.53	9750	9800	9600	12670	6830	9750	9647.87	0.35	0	-240	10023	9886	9743	9606	9463	9890	9610	40	2920	500	6430	10	1	7929338	765	18.85	1.20	12	0.02	512.00	8016.00	19050	20221006	-49.34	8610	20230519	12.08	11700	-17.52	20230117	8610	12.08	20230519	19050	-49.34	20221006	8610	12.08	20230519	3.31	N	318010	500	39 억		27467	N	N	0	N	00	N
57	20230621	100155	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	9630	-120	5	-1.23	6507910	670	7.25	9750	9800	9630	12670	6830	9750	9713.30	0.35	0	-122	10023	9886	9743	9606	9463	9890	9610	40	2920	500	6430	10	1	7929338	764	18.81	1.20	12	0.01	512.00	8016.00	19050	20221006	-49.45	8610	20230519	11.85	11700	-17.69	20230117	8610	11.85	20230519	19050	-49.45	20221006	8610	11.85	20230519	3.31	N	318010	500	39 억		27467	N	N	0	N	00	N
58	20230621	090142	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	9800	50	2	0.51	1131920	116	1.26	9750	9800	9750	12670	6830	9750	9757.93	0.35	0	-8	10023	9886	9743	9606	9463	9890	9610	40	2920	500	6430	10	1	7929338	777	19.14	1.22	12	0.00	512.00	8016.00	19050	20221006	-48.56	8610	20230519	13.82	11700	-16.24	20230117	8610	13.82	20230519	19050	-48.56	20221006	8610	13.82	20230519	3.31	N	318010	500	39 억		27467	N	N	0	N	00	N
59	20230620	160838	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	9750	-90	5	-0.91	88992990	9142	131.62	9750	9880	9600	12790	6890	9840	9734.49	0.38	0	-2335	10040	9940	9840	9740	9640	9940	9740	40	2950	500	6490	10	1	7929338	773	19.04	1.22	12	0.12	512.00	8016.00	19050	20221006	-48.82	8610	20230519	13.24	11700	-16.67	20230117	8610	13.24	20230519	19050	-48.82	20221006	8610	13.24	20230519	3.32	N	318010	500	39 억		29810	N	N	0	N	00	N
60	20230620	150217	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	9750	-90	5	-0.91	86751190	8912	128.30	9750	9880	9600	12790	6890	9840	9734.20	0.38	0	-2267	10040	9940	9840	9740	9640	9940	9740	40	2950	500	6490	10	1	7929338	773	19.04	1.22	12	0.11	512.00	8016.00	19050	20221006	-48.82	8610	20230519	13.24	11700	-16.67	20230117	8610	13.24	20230519	19050	-48.82	20221006	8610	13.24	20230519	3.32	N	318010	500	39 억		29810	N	N	0	N	00	N
61	20230620	140656	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	9770	-70	5	-0.71	83829910	8612	123.99	9750	9880	9600	12790	6890	9840	9734.08	0.38	0	-2249	10040	9940	9840	9740	9640	9940	9740	40	2950	500	6490	10	1	7929338	775	19.08	1.22	12	0.11	512.00	8016.00	19050	20221006	-48.71	8610	20230519	13.47	11700	-16.50	20230117	8610	13.47	20230519	19050	-48.71	20221006	8610	13.47	20230519	3.32	N	318010	500	39 억		29810	N	N	0	N	00	N
62	20230620	130527	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	9780	-60	5	-0.61	80248220	8245	118.70	9750	9880	9600	12790	6890	9840	9732.96	0.38	0	-2145	10040	9940	9840	9740	9640	9940	9740	40	2950	500	6490	10	1	7929338	775	19.10	1.22	12	0.10	512.00	8016.00	19050	20221006	-48.66	8610	20230519	13.59	11700	-16.41	20230117	8610	13.59	20230519	19050	-48.66	20221006	8610	13.59	20230519	3.32	N	318010	500	39 억		29810	N	N	0	N	00	N
63	20230620	120252	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	9790	-50	5	-0.51	76164360	7826	112.67	9750	9880	9600	12790	6890	9840	9732.22	0.38	0	-1955	10040	9940	9840	9740	9640	9940	9740	40	2950	500	6490	10	1	7929338	776	19.12	1.22	12	0.10	512.00	8016.00	19050	20221006	-48.61	8610	20230519	13.70	11700	-16.32	20230117	8610	13.70	20230519	19050	-48.61	20221006	8610	13.70	20230519	3.32	N	318010	500	39 억		29810	N	N	0	N	00	N
64	20230620	110718	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	9660	-180	5	-1.83	40669330	4211	60.62	9750	9840	9600	12790	6890	9840	9657.88	0.38	0	140	10040	9940	9840	9740	9640	9940	9740	40	2950	500	6490	10	1	7929338	766	18.87	1.21	12	0.05	512.00	8016.00	19050	20221006	-49.29	8610	20230519	12.20	11700	-17.44	20230117	8610	12.20	20230519	19050	-49.29	20221006	8610	12.20	20230519	3.32	N	318010	500	39 억		29810	N	N	0	N	00	N
65	20230620	100321	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	9720	-120	5	-1.22	16523580	1704	24.53	9750	9840	9610	12790	6890	9840	9696.94	0.38	0	-50	10040	9940	9840	9740	9640	9940	9740	40	2950	500	6490	10	1	7929338	771	18.98	1.21	12	0.02	512.00	8016.00	19050	20221006	-48.98	8610	20230519	12.89	11700	-16.92	20230117	8610	12.89	20230519	19050	-48.98	20221006	8610	12.89	20230519	3.32	N	318010	500	39 억		29810	N	N	0	N	00	N
66	20230620	090838	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	9740	-100	5	-1.02	8395840	864	12.44	9750	9840	9680	12790	6890	9840	9717.41	0.38	0	29	10040	9940	9840	9740	9640	9940	9740	40	2950	500	6490	10	1	7929338	772	19.02	1.22	12	0.01	512.00	8016.00	19050	20221006	-48.87	8610	20230519	13.12	11700	-16.75	20230117	8610	13.12	20230519	19050	-48.87	20221006	8610	13.12	20230519	3.32	N	318010	500	39 억		29810	N	N	0	N	00	N
67	20230619	160726	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	9840	40	2	0.41	68334240	6938	46.33	9840	9940	9740	12740	6860	9800	9849.29	0.39	0	-1244	10133	9966	9833	9666	9533	10050	9750	40	2940	500	6460	10	1	7929338	780	19.22	1.23	12	0.09	512.00	8016.00	19050	20221006	-48.35	8610	20230519	14.29	11700	-15.90	20230117	8610	14.29	20230519	19050	-48.35	20221006	8610	14.29	20230519	3.32	N	318010	500	39 억		31016	N	N	0	N	00	N
68	20230619	150435	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	9820	20	2	0.20	62597530	6354	42.43	9840	9940	9740	12740	6860	9800	9851.67	0.39	0	-1230	10133	9966	9833	9666	9533	10050	9750	40	2940	500	6460	10	1	7929338	779	19.18	1.23	12	0.08	512.00	8016.00	19050	20221006	-48.45	8610	20230519	14.05	11700	-16.07	20230117	8610	14.05	20230519	19050	-48.45	20221006	8610	14.05	20230519	3.32	N	318010	500	39 억		31016	N	N	0	N	00	N
69	20230619	140733	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	9820	20	2	0.20	59848040	6074	40.56	9840	9940	9740	12740	6860	9800	9853.15	0.39	0	-1209	10133	9966	9833	9666	9533	10050	9750	40	2940	500	6460	10	1	7929338	779	19.18	1.23	12	0.08	512.00	8016.00	19050	20221006	-48.45	8610	20230519	14.05	11700	-16.07	20230117	8610	14.05	20230519	19050	-48.45	20221006	8610	14.05	20230519	3.32	N	318010	500	39 억		31016	N	N	0	N	00	N
70	20230619	130225	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	9820	20	2	0.20	49438620	5013	33.48	9840	9940	9780	12740	6860	9800	9862.08	0.39	0	-1280	10133	9966	9833	9666	9533	10050	9750	40	2940	500	6460	10	1	7929338	779	19.18	1.23	12	0.06	512.00	8016.00	19050	20221006	-48.45	8610	20230519	14.05	11700	-16.07	20230117	8610	14.05	20230519	19050	-48.45	20221006	8610	14.05	20230519	3.32	N	318010	500	39 억		31016	N	N	0	N	00	N
71	20230619	120826	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	9790	-10	5	-0.10	37246440	3769	25.17	9840	9940	9790	12740	6860	9800	9882.31	0.39	0	-1249	10133	9966	9833	9666	9533	10050	9750	40	2940	500	6460	10	1	7929338	776	19.12	1.22	12	0.05	512.00	8016.00	19050	20221006	-48.61	8610	20230519	13.70	11700	-16.32	20230117	8610	13.70	20230519	19050	-48.61	20221006	8610	13.70	20230519	3.32	N	318010	500	39 억		31016	N	N	0	N	00	N
72	20230619	110809	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	9860	60	2	0.61	36127670	3655	24.41	9840	9940	9790	12740	6860	9800	9884.45	0.39	0	-1206	10133	9966	9833	9666	9533	10050	9750	40	2940	500	6460	10	1	7929338	782	19.26	1.23	12	0.05	512.00	8016.00	19050	20221006	-48.24	8610	20230519	14.52	11700	-15.73	20230117	8610	14.52	20230519	19050	-48.24	20221006	8610	14.52	20230519	3.32	N	318010	500	39 억		31016	N	N	0	N	00	N
73	20230619	100719	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	9800	0	3	0.00	27495090	2779	18.56	9840	9940	9790	12740	6860	9800	9893.88	0.39	0	-1024	10133	9966	9833	9666	9533	10050	9750	40	2940	500	6460	10	1	7929338	777	19.14	1.22	12	0.04	512.00	8016.00	19050	20221006	-48.56	8610	20230519	13.82	11700	-16.24	20230117	8610	13.82	20230519	19050	-48.56	20221006	8610	13.82	20230519	3.32	N	318010	500	39 억		31016	N	N	0	N	00	N
74	20230619	090345	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	9840	40	2	0.41	2597760	264	1.76	9840	9840	9840	12740	6860	9800	9840.00	0.39	0	-33	10133	9966	9833	9666	9533	10050	9750	40	2940	500	6460	10	1	7929338	780	19.22	1.23	12	0.00	512.00	8016.00	19050	20221006	-48.35	8610	20230519	14.29	11700	-15.90	20230117	8610	14.29	20230519	19050	-48.35	20221006	8610	14.29	20230519	3.32	N	318010	500	39 억		31016	N	N	0	N	00	N
75	20230616	160954	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	9800	100	2	1.03	147695980	14974	70.86	9700	10000	9700	12610	6790	9700	9863.63	0.36	0	2270	9946	9822	9576	9452	9206	9885	9515	40	2910	500	6400	10	1	7929338	777	19.14	1.22	12	0.19	512.00	8016.00	19050	20221006	-48.56	8610	20230519	13.82	11700	-16.24	20230117	8610	13.82	20230519	19050	-48.56	20221006	8610	13.82	20230519	3.32	N	318010	500	39 억		28745	N	N	0	N	00	N
76	20230616	150712	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	9770	70	2	0.72	142907910	14485	68.55	9700	10000	9700	12610	6790	9700	9865.92	0.36	0	2191	9946	9822	9576	9452	9206	9885	9515	40	2910	500	6400	10	1	7929338	775	19.08	1.22	12	0.18	512.00	8016.00	19050	20221006	-48.71	8610	20230519	13.47	11700	-16.50	20230117	8610	13.47	20230519	19050	-48.71	20221006	8610	13.47	20230519	3.32	N	318010	500	39 억		28745	N	N	0	N	00	N
77	20230616	140329	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	9780	80	2	0.82	141596980	14351	67.91	9700	10000	9700	12610	6790	9700	9866.70	0.36	0	2223	9946	9822	9576	9452	9206	9885	9515	40	2910	500	6400	10	1	7929338	775	19.10	1.22	12	0.18	512.00	8016.00	19050	20221006	-48.66	8610	20230519	13.59	11700	-16.41	20230117	8610	13.59	20230519	19050	-48.66	20221006	8610	13.59	20230519	3.32	N	318010	500	39 억		28745	N	N	0	N	00	N
78	20230616	130930	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	9810	110	2	1.13	135205680	13697	64.82	9700	10000	9700	12610	6790	9700	9871.19	0.36	0	2139	9946	9822	9576	9452	9206	9885	9515	40	2910	500	6400	10	1	7929338	778	19.16	1.22	12	0.17	512.00	8016.00	19050	20221006	-48.50	8610	20230519	13.94	11700	-16.15	20230117	8610	13.94	20230519	19050	-48.50	20221006	8610	13.94	20230519	3.32	N	318010	500	39 억		28745	N	N	0	N	00	N
79	20230616	120447	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	9810	110	2	1.13	131748130	13344	63.15	9700	10000	9700	12610	6790	9700	9873.21	0.36	0	2093	9946	9822	9576	9452	9206	9885	9515	40	2910	500	6400	10	1	7929338	778	19.16	1.22	12	0.17	512.00	8016.00	19050	20221006	-48.50	8610	20230519	13.94	11700	-16.15	20230117	8610	13.94	20230519	19050	-48.50	20221006	8610	13.94	20230519	3.32	N	318010	500	39 억		28745	N	N	0	N	00	N
80	20230616	110530	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	9810	110	2	1.13	125839000	12741	60.30	9700	10000	9700	12610	6790	9700	9876.70	0.36	0	2220	9946	9822	9576	9452	9206	9885	9515	40	2910	500	6400	10	1	7929338	778	19.16	1.22	12	0.16	512.00	8016.00	19050	20221006	-48.50	8610	20230519	13.94	11700	-16.15	20230117	8610	13.94	20230519	19050	-48.50	20221006	8610	13.94	20230519	3.32	N	318010	500	39 억		28745	N	N	0	N	00	N
81	20230616	100831	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	9820	120	2	1.24	123209690	12473	59.03	9700	10000	9700	12610	6790	9700	9878.11	0.36	0	2133	9946	9822	9576	9452	9206	9885	9515	40	2910	500	6400	10	1	7929338	779	19.18	1.23	12	0.16	512.00	8016.00	19050	20221006	-48.45	8610	20230519	14.05	11700	-16.07	20230117	8610	14.05	20230519	19050	-48.45	20221006	8610	14.05	20230519	3.32	N	318010	500	39 억		28745	N	N	0	N	00	N
82	20230616	091003	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	9910	210	2	2.16	33347010	3387	16.03	9700	9930	9700	12610	6790	9700	9845.59	0.36	0	888	9946	9822	9576	9452	9206	9885	9515	40	2910	500	6400	10	1	7929338	786	19.36	1.24	12	0.04	512.00	8016.00	19050	20221006	-47.98	8610	20230519	15.10	11700	-15.30	20230117	8610	15.10	20230519	19050	-47.98	20221006	8610	15.10	20230519	3.32	N	318010	500	39 억		28745	N	N	0	N	00	N
83	20230615	150823	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	9610	200	2	2.13	147944770	15572	210.32	9330	9640	9330	12230	6590	9410	9500.69	0.30	0	5250	9503	9456	9363	9316	9223	9480	9340	40	2820	500	6210	10	1	7929338	762	18.77	1.20	12	0.20	512.00	8016.00	19050	20221006	-49.55	8610	20230519	11.61	11700	-17.86	20230117	8610	11.61	20230519	19050	-49.55	20221006	8610	11.61	20230519	3.36	N	318010	500	39 억		23814	N	N	0	N	00	N
84	20230615	140252	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	9530	120	2	1.28	119989680	12652	170.88	9330	9550	9330	12230	6590	9410	9483.85	0.30	0	4485	9503	9456	9363	9316	9223	9480	9340	40	2820	500	6210	10	1	7929338	756	18.61	1.19	12	0.16	512.00	8016.00	19050	20221006	-49.97	8610	20230519	10.69	11700	-18.55	20230117	8610	10.69	20230519	19050	-49.97	20221006	8610	10.69	20230519	3.36	N	318010	500	39 억		23814	N	N	0	N	00	N
85	20230615	130628	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	9540	130	2	1.38	119074840	12556	169.58	9330	9550	9330	12230	6590	9410	9483.50	0.30	0	4456	9503	9456	9363	9316	9223	9480	9340	40	2820	500	6210	10	1	7929338	756	18.63	1.19	12	0.16	512.00	8016.00	19050	20221006	-49.92	8610	20230519	10.80	11700	-18.46	20230117	8610	10.80	20230519	19050	-49.92	20221006	8610	10.80	20230519	3.36	N	318010	500	39 억		23814	N	N	0	N	00	N
86	20230615	121011	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	9540	130	2	1.38	109221410	11521	155.61	9330	9540	9330	12230	6590	9410	9480.20	0.30	0	4429	9503	9456	9363	9316	9223	9480	9340	40	2820	500	6210	10	1	7929338	756	18.63	1.19	12	0.15	512.00	8016.00	19050	20221006	-49.92	8610	20230519	10.80	11700	-18.46	20230117	8610	10.80	20230519	19050	-49.92	20221006	8610	10.80	20230519	3.36	N	318010	500	39 억		23814	N	N	0	N	00	N
87	20230615	110144	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	9510	100	2	1.06	64560090	6820	92.11	9330	9520	9330	12230	6590	9410	9466.29	0.30	0	2580	9503	9456	9363	9316	9223	9480	9340	40	2820	500	6210	10	1	7929338	754	18.57	1.19	12	0.09	512.00	8016.00	19050	20221006	-50.08	8610	20230519	10.45	11700	-18.72	20230117	8610	10.45	20230519	19050	-50.08	20221006	8610	10.45	20230519	3.36	N	318010	500	39 억		23814	N	N	0	N	00	N
88	20230611	184523	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	9500	40	2	0.42	74630930	7903	232.30	9410	9510	9370	12290	6630	9460	9442.91	0.31	319	539	9586	9522	9436	9372	9286	9480	9330	40	2830	500	6240	10	1	7929338	753	18.55	1.19	12	0.10	512.00	8016.00	19050	20221006	-50.13	8610	20230519	10.34	11700	-18.80	20230117	8610	10.34	20230519	19050	-50.13	20221006	8610	10.34	20230519	3.44	N	318010	500	39 억		24846	N	N	0	N	00	N