KissMeData/222980/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	160909	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5660	140	2	2.54	497322310	89050	43.05	5510	5670	5440	7170	3870	5520	5584.65	0.80	0	16183	5986	5752	5616	5382	5246	5685	5315	55	1650	500	3420	10	1	11031483	624	-19.38	1.66	12	0.81	-292.00	3402.00	8680	20220830	-34.79	4630	20230102	22.25	6580	-13.98	20230615	4630	22.25	20230102	8680	-34.79	20220830	4630	22.25	20230102	4.88	N	222980	500	55 억		88179	N	N	0	N	00	N
3	20230630	150910	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5650	130	2	2.36	455646110	81673	39.48	5510	5670	5440	7170	3870	5520	5578.91	0.80	0	16267	5986	5752	5616	5382	5246	5685	5315	55	1650	500	3420	10	1	11031483	623	-19.35	1.66	12	0.74	-292.00	3402.00	8680	20220830	-34.91	4630	20230102	22.03	6580	-14.13	20230615	4630	22.03	20230102	8680	-34.91	20220830	4630	22.03	20230102	4.88	N	222980	500	55 억		88179	N	N	0	N	00	N
4	20230630	140908	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5620	100	2	1.81	413937600	74256	35.90	5510	5670	5440	7170	3870	5520	5574.47	0.80	0	14092	5986	5752	5616	5382	5246	5685	5315	55	1650	500	3420	10	1	11031483	620	-19.25	1.65	12	0.67	-292.00	3402.00	8680	20220830	-35.25	4630	20230102	21.38	6580	-14.59	20230615	4630	21.38	20230102	8680	-35.25	20220830	4630	21.38	20230102	4.88	N	222980	500	55 억		88179	N	N	0	N	00	N
5	20230630	130908	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5630	110	2	1.99	282306960	50776	24.55	5510	5670	5440	7170	3870	5520	5559.85	0.80	0	6362	5986	5752	5616	5382	5246	5685	5315	55	1650	500	3420	10	1	11031483	621	-19.28	1.65	12	0.46	-292.00	3402.00	8680	20220830	-35.14	4630	20230102	21.60	6580	-14.44	20230615	4630	21.60	20230102	8680	-35.14	20220830	4630	21.60	20230102	4.88	N	222980	500	55 억		88179	N	N	0	N	00	N
6	20230630	120905	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5560	40	2	0.72	259509040	46713	22.58	5510	5670	5440	7170	3870	5520	5555.39	0.80	0	5708	5986	5752	5616	5382	5246	5685	5315	55	1650	500	3420	10	1	11031483	613	-19.04	1.63	12	0.42	-292.00	3402.00	8680	20220830	-35.94	4630	20230102	20.09	6580	-15.50	20230615	4630	20.09	20230102	8680	-35.94	20220830	4630	20.09	20230102	4.88	N	222980	500	55 억		88179	N	N	0	N	00	N
7	20230630	110908	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5570	50	2	0.91	239738730	43159	20.86	5510	5670	5440	7170	3870	5520	5554.78	0.80	0	5451	5986	5752	5616	5382	5246	5685	5315	55	1650	500	3420	10	1	11031483	614	-19.08	1.64	12	0.39	-292.00	3402.00	8680	20220830	-35.83	4630	20230102	20.30	6580	-15.35	20230615	4630	20.30	20230102	8680	-35.83	20220830	4630	20.30	20230102	4.88	N	222980	500	55 억		88179	N	N	0	N	00	N
8	20230630	100909	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5640	120	2	2.17	160514920	29100	14.07	5510	5640	5440	7170	3870	5520	5515.98	0.80	0	6366	5986	5752	5616	5382	5246	5685	5315	55	1650	500	3420	10	1	11031483	622	-19.32	1.66	12	0.26	-292.00	3402.00	8680	20220830	-35.02	4630	20230102	21.81	6580	-14.29	20230615	4630	21.81	20230102	8680	-35.02	20220830	4630	21.81	20230102	4.88	N	222980	500	55 억		88179	N	N	0	N	00	N
9	20230630	090908	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5510	-10	5	-0.18	19828850	3612	1.75	5510	5550	5440	7170	3870	5520	5489.71	0.80	0	34	5986	5752	5616	5382	5246	5685	5315	55	1650	500	3420	10	1	11031483	608	-18.87	1.62	12	0.03	-292.00	3402.00	8680	20220830	-36.52	4630	20230102	19.01	6580	-16.26	20230615	4630	19.01	20230102	8680	-36.52	20220830	4630	19.01	20230102	4.88	N	222980	500	55 억		88179	N	N	0	N	00	N
10	20230629	160903	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5520	-20	5	-0.36	1165623040	206246	332.73	5550	5850	5480	7200	3880	5540	5651.71	1.03	0	-24532	5720	5630	5570	5480	5420	5600	5450	55	1660	500	3430	10	1	11031483	609	-18.90	1.62	12	1.87	-292.00	3402.00	8680	20220830	-36.41	4630	20230102	19.22	6580	-16.11	20230615	4630	19.22	20230102	8680	-36.41	20220830	4630	19.22	20230102	4.87	N	222980	500	55 억		113344	N	N	0	N	00	N
11	20230629	150904	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5520	-20	5	-0.36	1135993980	200870	324.06	5550	5850	5480	7200	3880	5540	5655.37	1.03	0	-23679	5720	5630	5570	5480	5420	5600	5450	55	1660	500	3430	10	1	11031483	609	-18.90	1.62	12	1.82	-292.00	3402.00	8680	20220830	-36.41	4630	20230102	19.22	6580	-16.11	20230615	4630	19.22	20230102	8680	-36.41	20220830	4630	19.22	20230102	4.87	N	222980	500	55 억		113344	N	N	0	N	00	N
12	20230629	140901	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5560	20	2	0.36	1055508820	186300	300.55	5550	5850	5510	7200	3880	5540	5665.64	1.03	0	-19843	5720	5630	5570	5480	5420	5600	5450	55	1660	500	3430	10	1	11031483	613	-19.04	1.63	12	1.69	-292.00	3402.00	8680	20220830	-35.94	4630	20230102	20.09	6580	-15.50	20230615	4630	20.09	20230102	8680	-35.94	20220830	4630	20.09	20230102	4.87	N	222980	500	55 억		113344	N	N	0	N	00	N
13	20230629	130901	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5570	30	2	0.54	893537760	157096	253.44	5550	5850	5510	7200	3880	5540	5687.85	1.03	0	-20897	5720	5630	5570	5480	5420	5600	5450	55	1660	500	3430	10	1	11031483	614	-19.08	1.64	12	1.42	-292.00	3402.00	8680	20220830	-35.83	4630	20230102	20.30	6580	-15.35	20230615	4630	20.30	20230102	8680	-35.83	20220830	4630	20.30	20230102	4.87	N	222980	500	55 억		113344	N	N	0	N	00	N
14	20230629	120904	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5580	40	2	0.72	871669530	153175	247.11	5550	5850	5510	7200	3880	5540	5690.68	1.03	0	-19357	5720	5630	5570	5480	5420	5600	5450	55	1660	500	3430	10	1	11031483	616	-19.11	1.64	12	1.39	-292.00	3402.00	8680	20220830	-35.71	4630	20230102	20.52	6580	-15.20	20230615	4630	20.52	20230102	8680	-35.71	20220830	4630	20.52	20230102	4.87	N	222980	500	55 억		113344	N	N	0	N	00	N
15	20230629	110906	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5640	100	2	1.81	765994740	134277	216.62	5550	5850	5510	7200	3880	5540	5704.59	1.03	0	-17611	5720	5630	5570	5480	5420	5600	5450	55	1660	500	3430	10	1	11031483	622	-19.32	1.66	12	1.22	-292.00	3402.00	8680	20220830	-35.02	4630	20230102	21.81	6580	-14.29	20230615	4630	21.81	20230102	8680	-35.02	20220830	4630	21.81	20230102	4.87	N	222980	500	55 억		113344	N	N	0	N	00	N
16	20230629	100907	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5700	160	2	2.89	569101170	99782	160.98	5550	5850	5510	7200	3880	5540	5703.45	1.03	0	-9254	5720	5630	5570	5480	5420	5600	5450	55	1660	500	3430	10	1	11031483	629	-19.52	1.68	12	0.90	-292.00	3402.00	8680	20220830	-34.33	4630	20230102	23.11	6580	-13.37	20230615	4630	23.11	20230102	8680	-34.33	20220830	4630	23.11	20230102	4.87	N	222980	500	55 억		113344	N	N	0	N	00	N
17	20230629	090820	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5540	0	3	0.00	42697120	7680	12.39	5550	5590	5540	7200	3880	5540	5559.52	1.03	0	-1540	5720	5630	5570	5480	5420	5600	5450	55	1660	500	3430	10	1	11031483	611	-18.97	1.63	12	0.07	-292.00	3402.00	8680	20220830	-36.18	4630	20230102	19.65	6580	-15.81	20230615	4630	19.65	20230102	8680	-36.18	20220830	4630	19.65	20230102	4.87	N	222980	500	55 억		113344	N	N	0	N	00	N
18	20230628	160852	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5540	-50	5	-0.89	342720970	61594	64.08	5610	5660	5510	7260	3920	5590	5564.32	0.97	0	5913	5843	5716	5613	5486	5383	5665	5435	55	1670	500	3460	10	1	11031483	611	-18.97	1.63	12	0.56	-292.00	3402.00	8680	20220830	-36.18	4630	20230102	19.65	6580	-15.81	20230615	4630	19.65	20230102	8680	-36.18	20220830	4630	19.65	20230102	4.86	N	222980	500	55 억		107431	N	N	0	N	00	N
19	20230628	150859	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5550	-40	5	-0.72	310108230	55694	57.94	5610	5660	5510	7260	3920	5590	5568.07	0.97	0	6172	5843	5716	5613	5486	5383	5665	5435	55	1670	500	3460	10	1	11031483	612	-19.01	1.63	12	0.50	-292.00	3402.00	8680	20220830	-36.06	4630	20230102	19.87	6580	-15.65	20230615	4630	19.87	20230102	8680	-36.06	20220830	4630	19.87	20230102	4.86	N	222980	500	55 억		107431	N	N	0	N	00	N
20	20230628	140857	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5510	-80	5	-1.43	258867180	46433	48.31	5610	5660	5510	7260	3920	5590	5575.07	0.97	0	5539	5843	5716	5613	5486	5383	5665	5435	55	1670	500	3460	10	1	11031483	608	-18.87	1.62	12	0.42	-292.00	3402.00	8680	20220830	-36.52	4630	20230102	19.01	6580	-16.26	20230615	4630	19.01	20230102	8680	-36.52	20220830	4630	19.01	20230102	4.86	N	222980	500	55 억		107431	N	N	0	N	00	N
21	20230628	130857	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5550	-40	5	-0.72	187153610	33474	34.83	5610	5660	5530	7260	3920	5590	5591.01	0.97	0	8584	5843	5716	5613	5486	5383	5665	5435	55	1670	500	3460	10	1	11031483	612	-19.01	1.63	12	0.30	-292.00	3402.00	8680	20220830	-36.06	4630	20230102	19.87	6580	-15.65	20230615	4630	19.87	20230102	8680	-36.06	20220830	4630	19.87	20230102	4.86	N	222980	500	55 억		107431	N	N	0	N	00	N
22	20230628	120909	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5540	-50	5	-0.89	174554560	31206	32.47	5610	5660	5530	7260	3920	5590	5593.62	0.97	0	8569	5843	5716	5613	5486	5383	5665	5435	55	1670	500	3460	10	1	11031483	611	-18.97	1.63	12	0.28	-292.00	3402.00	8680	20220830	-36.18	4630	20230102	19.65	6580	-15.81	20230615	4630	19.65	20230102	8680	-36.18	20220830	4630	19.65	20230102	4.86	N	222980	500	55 억		107431	N	N	0	N	00	N
23	20230628	110904	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5560	-30	5	-0.54	152518980	27237	28.34	5610	5660	5530	7260	3920	5590	5599.70	0.97	0	7625	5843	5716	5613	5486	5383	5665	5435	55	1670	500	3460	10	1	11031483	613	-19.04	1.63	12	0.25	-292.00	3402.00	8680	20220830	-35.94	4630	20230102	20.09	6580	-15.50	20230615	4630	20.09	20230102	8680	-35.94	20220830	4630	20.09	20230102	4.86	N	222980	500	55 억		107431	N	N	0	N	00	N
24	20230628	100904	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5650	60	2	1.07	125562110	22416	23.32	5610	5660	5530	7260	3920	5590	5601.45	0.97	0	8119	5843	5716	5613	5486	5383	5665	5435	55	1670	500	3460	10	1	11031483	623	-19.35	1.66	12	0.20	-292.00	3402.00	8680	20220830	-34.91	4630	20230102	22.03	6580	-14.13	20230615	4630	22.03	20230102	8680	-34.91	20220830	4630	22.03	20230102	4.86	N	222980	500	55 억		107431	N	N	0	N	00	N
25	20230628	090900	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5590	0	3	0.00	25131860	4486	4.67	5610	5620	5580	7260	3920	5590	5602.29	0.97	0	-1187	5843	5716	5613	5486	5383	5665	5435	55	1670	500	3460	10	1	11031483	617	-19.14	1.64	12	0.04	-292.00	3402.00	8680	20220830	-35.60	4630	20230102	20.73	6580	-15.05	20230615	4630	20.73	20230102	8680	-35.60	20220830	4630	20.73	20230102	4.86	N	222980	500	55 억		107431	N	N	0	N	00	N
26	20230627	160859	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5590	-120	5	-2.10	526122960	94230	134.06	5630	5740	5510	7420	4000	5710	5582.33	1.00	0	-2950	5816	5762	5656	5602	5496	5790	5630	55	1710	500	3540	10	1	11031483	617	-19.14	1.64	12	0.85	-292.00	3402.00	8680	20220830	-35.60	4630	20230102	20.73	6580	-15.05	20230615	4630	20.73	20230102	8680	-35.60	20220830	4630	20.73	20230102	4.94	N	222980	500	55 억		110391	N	N	0	N	00	N
27	20230627	150905	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5610	-100	5	-1.75	512616680	91806	130.61	5630	5740	5510	7420	4000	5710	5582.61	1.00	0	-3625	5816	5762	5656	5602	5496	5790	5630	55	1710	500	3540	10	1	11031483	619	-19.21	1.65	12	0.83	-292.00	3402.00	8680	20220830	-35.37	4630	20230102	21.17	6580	-14.74	20230615	4630	21.17	20230102	8680	-35.37	20220830	4630	21.17	20230102	4.94	N	222980	500	55 억		110391	N	N	0	N	00	N
28	20230627	140915	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5540	-170	5	-2.98	405404100	72497	103.14	5630	5740	5530	7420	4000	5710	5590.73	1.00	0	-4106	5816	5762	5656	5602	5496	5790	5630	55	1710	500	3540	10	1	11031483	611	-18.97	1.63	12	0.66	-292.00	3402.00	8680	20220830	-36.18	4630	20230102	19.65	6580	-15.81	20230615	4630	19.65	20230102	8680	-36.18	20220830	4630	19.65	20230102	4.94	N	222980	500	55 억		110391	N	N	0	N	00	N
29	20230627	130912	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5570	-140	5	-2.45	378072370	67576	96.14	5630	5740	5530	7420	4000	5710	5593.43	1.00	0	-4679	5816	5762	5656	5602	5496	5790	5630	55	1710	500	3540	10	1	11031483	614	-19.08	1.64	12	0.61	-292.00	3402.00	8680	20220830	-35.83	4630	20230102	20.30	6580	-15.35	20230615	4630	20.30	20230102	8680	-35.83	20220830	4630	20.30	20230102	4.94	N	222980	500	55 억		110391	N	N	0	N	00	N
30	20230627	120914	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5620	-90	5	-1.58	261405670	46589	66.28	5630	5740	5560	7420	4000	5710	5609.20	1.00	0	-457	5816	5762	5656	5602	5496	5790	5630	55	1710	500	3540	10	1	11031483	620	-19.25	1.65	12	0.42	-292.00	3402.00	8680	20220830	-35.25	4630	20230102	21.38	6580	-14.59	20230615	4630	21.38	20230102	8680	-35.25	20220830	4630	21.38	20230102	4.94	N	222980	500	55 억		110391	N	N	0	N	00	N
31	20230627	110922	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5610	-100	5	-1.75	233082950	41541	59.10	5630	5740	5560	7420	4000	5710	5609.01	1.00	0	1254	5816	5762	5656	5602	5496	5790	5630	55	1710	500	3540	10	1	11031483	619	-19.21	1.65	12	0.38	-292.00	3402.00	8680	20220830	-35.37	4630	20230102	21.17	6580	-14.74	20230615	4630	21.17	20230102	8680	-35.37	20220830	4630	21.17	20230102	4.94	N	222980	500	55 억		110391	N	N	0	N	00	N
32	20230627	100855	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5600	-110	5	-1.93	132018680	23434	33.34	5630	5740	5590	7420	4000	5710	5631.01	1.00	0	1809	5816	5762	5656	5602	5496	5790	5630	55	1710	500	3540	10	1	11031483	618	-19.18	1.65	12	0.21	-292.00	3402.00	8680	20220830	-35.48	4630	20230102	20.95	6580	-14.89	20230615	4630	20.95	20230102	8680	-35.48	20220830	4630	20.95	20230102	4.94	N	222980	500	55 억		110391	N	N	0	N	00	N
33	20230627	090859	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5700	-10	5	-0.18	37703440	6643	9.45	5630	5740	5630	7420	4000	5710	5671.09	1.00	0	-1784	5816	5762	5656	5602	5496	5790	5630	55	1710	500	3540	10	1	11031483	629	-19.52	1.68	12	0.06	-292.00	3402.00	8680	20220830	-34.33	4630	20230102	23.11	6580	-13.37	20230615	4630	23.11	20230102	8680	-34.33	20220830	4630	23.11	20230102	4.94	N	222980	500	55 억		110391	N	N	0	N	00	N
34	20230626	160859	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5710	-30	5	-0.52	394125410	69940	36.87	5660	5710	5550	7460	4020	5740	5635.19	0.79	0	23302	6120	5930	5790	5600	5460	6025	5695	55	1720	500	3550	10	1	11031483	630	-19.55	1.68	12	0.63	-292.00	3402.00	8680	20220830	-34.22	4630	20230102	23.33	6580	-13.22	20230615	4630	23.33	20230102	8680	-34.22	20220830	4630	23.33	20230102	5.00	N	222980	500	55 억		87090	N	N	0	N	00	N
35	20230626	150904	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5650	-90	5	-1.57	364347170	64707	34.11	5660	5690	5550	7460	4020	5740	5630.72	0.79	0	20854	6120	5930	5790	5600	5460	6025	5695	55	1720	500	3550	10	1	11031483	623	-19.35	1.66	12	0.59	-292.00	3402.00	8680	20220830	-34.91	4630	20230102	22.03	6580	-14.13	20230615	4630	22.03	20230102	8680	-34.91	20220830	4630	22.03	20230102	5.00	N	222980	500	55 억		87090	N	N	0	N	00	N
36	20230626	140903	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5670	-70	5	-1.22	324870730	57726	30.43	5660	5690	5550	7460	4020	5740	5627.81	0.79	0	16198	6120	5930	5790	5600	5460	6025	5695	55	1720	500	3550	10	1	11031483	625	-19.42	1.67	12	0.52	-292.00	3402.00	8680	20220830	-34.68	4630	20230102	22.46	6580	-13.83	20230615	4630	22.46	20230102	8680	-34.68	20220830	4630	22.46	20230102	5.00	N	222980	500	55 억		87090	N	N	0	N	00	N
37	20230626	130856	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5650	-90	5	-1.57	269656430	47953	25.28	5660	5690	5550	7460	4020	5740	5623.35	0.79	0	13008	6120	5930	5790	5600	5460	6025	5695	55	1720	500	3550	10	1	11031483	623	-19.35	1.66	12	0.43	-292.00	3402.00	8680	20220830	-34.91	4630	20230102	22.03	6580	-14.13	20230615	4630	22.03	20230102	8680	-34.91	20220830	4630	22.03	20230102	5.00	N	222980	500	55 억		87090	N	N	0	N	00	N
38	20230626	120858	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5630	-110	5	-1.92	221705520	39463	20.80	5660	5690	5550	7460	4020	5740	5618.06	0.79	0	8863	6120	5930	5790	5600	5460	6025	5695	55	1720	500	3550	10	1	11031483	621	-19.28	1.65	12	0.36	-292.00	3402.00	8680	20220830	-35.14	4630	20230102	21.60	6580	-14.44	20230615	4630	21.60	20230102	8680	-35.14	20220830	4630	21.60	20230102	5.00	N	222980	500	55 억		87090	N	N	0	N	00	N
39	20230626	110857	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5660	-80	5	-1.39	193486780	34461	18.17	5660	5690	5550	7460	4020	5740	5614.66	0.79	0	8112	6120	5930	5790	5600	5460	6025	5695	55	1720	500	3550	10	1	11031483	624	-19.38	1.66	12	0.31	-292.00	3402.00	8680	20220830	-34.79	4630	20230102	22.25	6580	-13.98	20230615	4630	22.25	20230102	8680	-34.79	20220830	4630	22.25	20230102	5.00	N	222980	500	55 억		87090	N	N	0	N	00	N
40	20230626	100857	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5630	-110	5	-1.92	125695630	22389	11.80	5660	5690	5550	7460	4020	5740	5614.17	0.79	0	1717	6120	5930	5790	5600	5460	6025	5695	55	1720	500	3550	10	1	11031483	621	-19.28	1.65	12	0.20	-292.00	3402.00	8680	20220830	-35.14	4630	20230102	21.60	6580	-14.44	20230615	4630	21.60	20230102	8680	-35.14	20220830	4630	21.60	20230102	5.00	N	222980	500	55 억		87090	N	N	0	N	00	N
41	20230626	090901	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5620	-120	5	-2.09	27269380	4818	2.54	5660	5690	5620	7460	4020	5740	5659.90	0.79	0	5	6120	5930	5790	5600	5460	6025	5695	55	1720	500	3550	10	1	11031483	620	-19.25	1.65	12	0.04	-292.00	3402.00	8680	20220830	-35.25	4630	20230102	21.38	6580	-14.59	20230615	4630	21.38	20230102	8680	-35.25	20220830	4630	21.38	20230102	5.00	N	222980	500	55 억		87090	N	N	0	N	00	N
42	20230623	182007	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5740	0	3	0.00	1100763570	189695	137.63	5660	5980	5650	7460	4020	5740	5803.89	0.97	0	-19896	6160	5950	5690	5480	5220	6055	5585	55	1720	500	3550	10	1	11031483	633	-19.66	1.69	12	1.72	-292.00	3402.00	8680	20220830	-33.87	4630	20230102	23.97	6580	-12.77	20230615	4630	23.97	20230102	8680	-33.87	20220830	4630	23.97	20230102	4.99	N	222980	500	55 억		106490	N	N	0	N	00	N
43	20230623	140721	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5740	0	3	0.00	942523890	161989	117.52	5660	5980	5650	7460	4020	5740	5818.44	0.97	0	-23379	6160	5950	5690	5480	5220	6055	5585	55	1720	500	3550	10	1	11031483	633	-19.66	1.69	12	1.47	-292.00	3402.00	8680	20220830	-33.87	4630	20230102	23.97	6580	-12.77	20230615	4630	23.97	20230102	8680	-33.87	20220830	4630	23.97	20230102	4.99	N	222980	500	55 억		106490	N	N	0	N	00	N
44	20230622	160845	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5740	-80	5	-1.37	787527180	136917	107.87	5730	5900	5430	7560	4080	5820	5751.86	0.87	0	10375	6020	5920	5820	5720	5620	5870	5670	55	1740	500	3600	10	1	11031483	633	-19.66	1.69	12	1.24	-292.00	3402.00	8680	20220830	-33.87	4630	20230102	23.97	6580	-12.77	20230615	4630	23.97	20230102	8680	-33.87	20220830	4630	23.97	20230102	4.95	N	222980	500	55 억		96073	N	N	0	N	00	N
45	20230622	150302	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5740	-80	5	-1.37	747822820	129996	102.41	5730	5900	5430	7560	4080	5820	5752.66	0.87	0	8870	6020	5920	5820	5720	5620	5870	5670	55	1740	500	3600	10	1	11031483	633	-19.66	1.69	12	1.18	-292.00	3402.00	8680	20220830	-33.87	4630	20230102	23.97	6580	-12.77	20230615	4630	23.97	20230102	8680	-33.87	20220830	4630	23.97	20230102	4.95	N	222980	500	55 억		96073	N	N	0	N	00	N
46	20230622	140312	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5670	-150	5	-2.58	586975530	101781	80.18	5730	5900	5430	7560	4080	5820	5767.04	0.87	0	-3060	6020	5920	5820	5720	5620	5870	5670	55	1740	500	3600	10	1	11031483	625	-19.42	1.67	12	0.92	-292.00	3402.00	8680	20220830	-34.68	4630	20230102	22.46	6580	-13.83	20230615	4630	22.46	20230102	8680	-34.68	20220830	4630	22.46	20230102	4.95	N	222980	500	55 억		96073	N	N	0	N	00	N
47	20230622	130918	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5820	0	3	0.00	371043470	63795	50.26	5730	5900	5730	7560	4080	5820	5816.18	0.87	0	-3060	6020	5920	5820	5720	5620	5870	5670	55	1740	500	3600	10	1	11031483	642	-19.93	1.71	12	0.58	-292.00	3402.00	8680	20220830	-32.95	4630	20230102	25.70	6580	-11.55	20230615	4630	25.70	20230102	8680	-32.95	20220830	4630	25.70	20230102	4.95	N	222980	500	55 억		96073	N	N	0	N	00	N
48	20230622	120601	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5790	-30	5	-0.52	309161660	53101	41.83	5730	5900	5730	7560	4080	5820	5822.14	0.87	0	1251	6020	5920	5820	5720	5620	5870	5670	55	1740	500	3600	10	1	11031483	639	-19.83	1.70	12	0.48	-292.00	3402.00	8680	20220830	-33.29	4630	20230102	25.05	6580	-12.01	20230615	4630	25.05	20230102	8680	-33.29	20220830	4630	25.05	20230102	4.95	N	222980	500	55 억		96073	N	N	0	N	00	N
49	20230622	110553	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5820	0	3	0.00	241272880	41416	32.63	5730	5900	5730	7560	4080	5820	5825.60	0.87	0	6429	6020	5920	5820	5720	5620	5870	5670	55	1740	500	3600	10	1	11031483	642	-19.93	1.71	12	0.38	-292.00	3402.00	8680	20220830	-32.95	4630	20230102	25.70	6580	-11.55	20230615	4630	25.70	20230102	8680	-32.95	20220830	4630	25.70	20230102	4.95	N	222980	500	55 억		96073	N	N	0	N	00	N
50	20230622	100323	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5870	50	2	0.86	199035900	34175	26.92	5730	5900	5730	7560	4080	5820	5824.02	0.87	0	7923	6020	5920	5820	5720	5620	5870	5670	55	1740	500	3600	10	1	11031483	648	-20.10	1.73	12	0.31	-292.00	3402.00	8680	20220830	-32.37	4630	20230102	26.78	6580	-10.79	20230615	4630	26.78	20230102	8680	-32.37	20220830	4630	26.78	20230102	4.95	N	222980	500	55 억		96073	N	N	0	N	00	N
51	20230622	090422	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5780	-40	5	-0.69	29763820	5186	4.09	5730	5800	5730	7560	4080	5820	5739.26	0.87	0	1093	6020	5920	5820	5720	5620	5870	5670	55	1740	500	3600	10	1	11031483	638	-19.79	1.70	12	0.05	-292.00	3402.00	8680	20220830	-33.41	4630	20230102	24.84	6580	-12.16	20230615	4630	24.84	20230102	8680	-33.41	20220830	4630	24.84	20230102	4.95	N	222980	500	55 억		96073	N	N	0	N	00	N
52	20230621	160739	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5820	-20	5	-0.34	733228070	125750	51.23	5840	5920	5720	7590	4090	5840	5830.84	0.96	0	-10074	6173	6006	5903	5736	5633	5955	5685	55	1750	500	3620	10	1	11031483	642	-19.93	1.71	12	1.14	-292.00	3402.00	8680	20220830	-32.95	4630	20230102	25.70	6580	-11.55	20230615	4630	25.70	20230102	8680	-32.95	20220830	4630	25.70	20230102	4.82	N	222980	500	55 억		106151	N	N	0	N	00	N
53	20230621	150124	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5800	-40	5	-0.68	674752150	115665	47.12	5840	5920	5720	7590	4090	5840	5833.68	0.96	0	-9021	6173	6006	5903	5736	5633	5955	5685	55	1750	500	3620	10	1	11031483	640	-19.86	1.70	12	1.05	-292.00	3402.00	8680	20220830	-33.18	4630	20230102	25.27	6580	-11.85	20230615	4630	25.27	20230102	8680	-33.18	20220830	4630	25.27	20230102	4.82	N	222980	500	55 억		106151	N	N	0	N	00	N
54	20230621	140946	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5820	-20	5	-0.34	569401200	97537	39.74	5840	5920	5720	7590	4090	5840	5837.80	0.96	0	-8847	6173	6006	5903	5736	5633	5955	5685	55	1750	500	3620	10	1	11031483	642	-19.93	1.71	12	0.88	-292.00	3402.00	8680	20220830	-32.95	4630	20230102	25.70	6580	-11.55	20230615	4630	25.70	20230102	8680	-32.95	20220830	4630	25.70	20230102	4.82	N	222980	500	55 억		106151	N	N	0	N	00	N
55	20230621	130735	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5860	20	2	0.34	513854720	88017	35.86	5840	5920	5720	7590	4090	5840	5838.13	0.96	0	-7777	6173	6006	5903	5736	5633	5955	5685	55	1750	500	3620	10	1	11031483	646	-20.07	1.72	12	0.80	-292.00	3402.00	8680	20220830	-32.49	4630	20230102	26.57	6580	-10.94	20230615	4630	26.57	20230102	8680	-32.49	20220830	4630	26.57	20230102	4.82	N	222980	500	55 억		106151	N	N	0	N	00	N
56	20230621	120634	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5860	20	2	0.34	475490250	81478	33.20	5840	5920	5720	7590	4090	5840	5835.81	0.96	0	-5729	6173	6006	5903	5736	5633	5955	5685	55	1750	500	3620	10	1	11031483	646	-20.07	1.72	12	0.74	-292.00	3402.00	8680	20220830	-32.49	4630	20230102	26.57	6580	-10.94	20230615	4630	26.57	20230102	8680	-32.49	20220830	4630	26.57	20230102	4.82	N	222980	500	55 억		106151	N	N	0	N	00	N
57	20230621	110900	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5810	-30	5	-0.51	413974950	70978	28.92	5840	5920	5720	7590	4090	5840	5832.44	0.96	0	-6689	6173	6006	5903	5736	5633	5955	5685	55	1750	500	3620	10	1	11031483	641	-19.90	1.71	12	0.64	-292.00	3402.00	8680	20220830	-33.06	4630	20230102	25.49	6580	-11.70	20230615	4630	25.49	20230102	8680	-33.06	20220830	4630	25.49	20230102	4.82	N	222980	500	55 억		106151	N	N	0	N	00	N
58	20230621	100413	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5880	40	2	0.68	289614210	49685	20.24	5840	5920	5720	7590	4090	5840	5829.01	0.96	0	-5433	6173	6006	5903	5736	5633	5955	5685	55	1750	500	3620	10	1	11031483	649	-20.14	1.73	12	0.45	-292.00	3402.00	8680	20220830	-32.26	4630	20230102	27.00	6580	-10.64	20230615	4630	27.00	20230102	8680	-32.26	20220830	4630	27.00	20230102	4.82	N	222980	500	55 억		106151	N	N	0	N	00	N
59	20230621	090641	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5830	-10	5	-0.17	63933310	10988	4.48	5840	5850	5760	7590	4090	5840	5818.47	0.96	0	-3330	6173	6006	5903	5736	5633	5955	5685	55	1750	500	3620	10	1	11031483	643	-19.97	1.71	12	0.10	-292.00	3402.00	8680	20220830	-32.83	4630	20230102	25.92	6580	-11.40	20230615	4630	25.92	20230102	8680	-32.83	20220830	4630	25.92	20230102	4.82	N	222980	500	55 억		106151	N	N	0	N	00	N
60	20230620	160129	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5840	-250	5	-4.11	1434384110	243640	106.05	6030	6070	5800	7910	4270	6090	5887.30	0.96	0	-31	6276	6182	6106	6012	5936	6145	5975	55	1820	500	3770	10	1	11031483	644	-20.00	1.72	12	2.21	-292.00	3402.00	8680	20220830	-32.72	4630	20230102	26.13	6580	-11.25	20230615	4630	26.13	20230102	8680	-32.72	20220830	4630	26.13	20230102	4.68	N	222980	500	55 억		106169	N	N	0	N	00	N
61	20230620	150349	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5850	-240	5	-3.94	1314394190	223120	97.12	6030	6070	5800	7910	4270	6090	5890.85	0.96	0	-1194	6276	6182	6106	6012	5936	6145	5975	55	1820	500	3770	10	1	11031483	645	-20.03	1.72	12	2.02	-292.00	3402.00	8680	20220830	-32.60	4630	20230102	26.35	6580	-11.09	20230615	4630	26.35	20230102	8680	-32.60	20220830	4630	26.35	20230102	4.68	N	222980	500	55 억		106169	N	N	0	N	00	N
62	20230620	140947	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5900	-190	5	-3.12	1206096660	204634	89.07	6030	6070	5800	7910	4270	6090	5893.79	0.96	0	3180	6276	6182	6106	6012	5936	6145	5975	55	1820	500	3770	10	1	11031483	651	-20.21	1.73	12	1.85	-292.00	3402.00	8680	20220830	-32.03	4630	20230102	27.43	6580	-10.33	20230615	4630	27.43	20230102	8680	-32.03	20220830	4630	27.43	20230102	4.68	N	222980	500	55 억		106169	N	N	0	N	00	N
63	20230620	130530	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5900	-190	5	-3.12	1105402160	187504	81.62	6030	6070	5800	7910	4270	6090	5895.21	0.96	0	10854	6276	6182	6106	6012	5936	6145	5975	55	1820	500	3770	10	1	11031483	651	-20.21	1.73	12	1.70	-292.00	3402.00	8680	20220830	-32.03	4630	20230102	27.43	6580	-10.33	20230615	4630	27.43	20230102	8680	-32.03	20220830	4630	27.43	20230102	4.68	N	222980	500	55 억		106169	N	N	0	N	00	N
64	20230620	120507	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5890	-200	5	-3.28	1039352120	176277	76.73	6030	6070	5800	7910	4270	6090	5895.97	0.96	0	9697	6276	6182	6106	6012	5936	6145	5975	55	1820	500	3770	10	1	11031483	650	-20.17	1.73	12	1.60	-292.00	3402.00	8680	20220830	-32.14	4630	20230102	27.21	6580	-10.49	20230615	4630	27.21	20230102	8680	-32.14	20220830	4630	27.21	20230102	4.68	N	222980	500	55 억		106169	N	N	0	N	00	N
65	20230620	110623	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5910	-180	5	-2.96	933587800	158414	68.95	6030	6070	5800	7910	4270	6090	5893.17	0.96	0	3792	6276	6182	6106	6012	5936	6145	5975	55	1820	500	3770	10	1	11031483	652	-20.24	1.74	12	1.44	-292.00	3402.00	8680	20220830	-31.91	4630	20230102	27.65	6580	-10.18	20230615	4630	27.65	20230102	8680	-31.91	20220830	4630	27.65	20230102	4.68	N	222980	500	55 억		106169	N	N	0	N	00	N
66	20230620	100153	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5890	-200	5	-3.28	767289510	130106	56.63	6030	6070	5800	7910	4270	6090	5897.21	0.96	0	2729	6276	6182	6106	6012	5936	6145	5975	55	1820	500	3770	10	1	11031483	650	-20.17	1.73	12	1.18	-292.00	3402.00	8680	20220830	-32.14	4630	20230102	27.21	6580	-10.49	20230615	4630	27.21	20230102	8680	-32.14	20220830	4630	27.21	20230102	4.68	N	222980	500	55 억		106169	N	N	0	N	00	N
67	20230620	091013	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5950	-140	5	-2.30	238432400	39952	17.39	6030	6070	5900	7910	4270	6090	5967.54	0.96	0	-7798	6276	6182	6106	6012	5936	6145	5975	55	1820	500	3770	10	1	11031483	656	-20.38	1.75	12	0.36	-292.00	3402.00	8680	20220830	-31.45	4630	20230102	28.51	6580	-9.57	20230615	4630	28.51	20230102	8680	-31.45	20220830	4630	28.51	20230102	4.68	N	222980	500	55 억		106169	N	N	0	N	00	N
68	20230619	160530	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	6090	-60	5	-0.98	1382250770	227427	36.79	6200	6200	6030	7990	4310	6150	6077.68	0.99	0	-2167	6330	6240	6160	6070	5990	6200	6030	55	1840	500	3810	10	1	11031483	672	-20.86	1.79	12	2.06	-292.00	3402.00	8680	20220830	-29.84	4630	20230102	31.53	6580	-7.45	20230615	4630	31.53	20230102	8680	-29.84	20220830	4630	31.53	20230102	5.09	N	222980	500	55 억		108681	N	N	0	N	00	N
69	20230619	150254	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	6050	-100	5	-1.63	1304116670	214531	34.70	6200	6200	6030	7990	4310	6150	6078.82	0.99	0	-1977	6330	6240	6160	6070	5990	6200	6030	55	1840	500	3810	10	1	11031483	667	-20.72	1.78	12	1.94	-292.00	3402.00	8680	20220830	-30.30	4630	20230102	30.67	6580	-8.05	20230615	4630	30.67	20230102	8680	-30.30	20220830	4630	30.67	20230102	5.09	N	222980	500	55 억		108681	N	N	0	N	00	N
70	20230619	140312	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	6060	-90	5	-1.46	1110838590	182523	29.52	6200	6200	6040	7990	4310	6150	6085.91	0.99	0	-9246	6330	6240	6160	6070	5990	6200	6030	55	1840	500	3810	10	1	11031483	669	-20.75	1.78	12	1.65	-292.00	3402.00	8680	20220830	-30.18	4630	20230102	30.89	6580	-7.90	20230615	4630	30.89	20230102	8680	-30.18	20220830	4630	30.89	20230102	5.09	N	222980	500	55 억		108681	N	N	0	N	00	N
71	20230619	131001	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	6080	-70	5	-1.14	1010651700	166011	26.85	6200	6200	6040	7990	4310	6150	6087.75	0.99	0	-9451	6330	6240	6160	6070	5990	6200	6030	55	1840	500	3810	10	1	11031483	671	-20.82	1.79	12	1.50	-292.00	3402.00	8680	20220830	-29.95	4630	20230102	31.32	6580	-7.60	20230615	4630	31.32	20230102	8680	-29.95	20220830	4630	31.32	20230102	5.09	N	222980	500	55 억		108681	N	N	0	N	00	N
72	20230619	120713	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	6080	-70	5	-1.14	851710260	139779	22.61	6200	6200	6050	7990	4310	6150	6093.14	0.99	0	-12060	6330	6240	6160	6070	5990	6200	6030	55	1840	500	3810	10	1	11031483	671	-20.82	1.79	12	1.27	-292.00	3402.00	8680	20220830	-29.95	4630	20230102	31.32	6580	-7.60	20230615	4630	31.32	20230102	8680	-29.95	20220830	4630	31.32	20230102	5.09	N	222980	500	55 억		108681	N	N	0	N	00	N
73	20230619	111001	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	6080	-70	5	-1.14	696370920	114195	18.47	6200	6200	6050	7990	4310	6150	6097.95	0.99	0	-12441	6330	6240	6160	6070	5990	6200	6030	55	1840	500	3810	10	1	11031483	671	-20.82	1.79	12	1.04	-292.00	3402.00	8680	20220830	-29.95	4630	20230102	31.32	6580	-7.60	20230615	4630	31.32	20230102	8680	-29.95	20220830	4630	31.32	20230102	5.09	N	222980	500	55 억		108681	N	N	0	N	00	N
74	20230619	100209	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	6100	-50	5	-0.81	546791750	89624	14.50	6200	6200	6050	7990	4310	6150	6100.79	0.99	0	-10626	6330	6240	6160	6070	5990	6200	6030	55	1840	500	3810	10	1	11031483	673	-20.89	1.79	12	0.81	-292.00	3402.00	8680	20220830	-29.72	4630	20230102	31.75	6580	-7.29	20230615	4630	31.75	20230102	8680	-29.72	20220830	4630	31.75	20230102	5.09	N	222980	500	55 억		108681	N	N	0	N	00	N
75	20230619	090748	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	6100	-50	5	-0.81	112118790	18282	2.96	6200	6200	6100	7990	4310	6150	6132.45	0.99	0	-2163	6330	6240	6160	6070	5990	6200	6030	55	1840	500	3810	10	1	11031483	673	-20.89	1.79	12	0.17	-292.00	3402.00	8680	20220830	-29.72	4630	20230102	31.75	6580	-7.29	20230615	4630	31.75	20230102	8680	-29.72	20220830	4630	31.75	20230102	5.09	N	222980	500	55 억		108681	N	N	0	N	00	N
76	20230616	160249	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	6150	90	2	1.49	3782893800	613539	25.80	6170	6250	6080	7870	4250	6060	6165.74	0.85	0	6655	6860	6460	6180	5780	5500	6660	5980	55	1810	500	3750	10	1	11031483	678	-21.06	1.81	12	5.56	-292.00	3402.00	8680	20220830	-29.15	4630	20230102	32.83	6580	-6.53	20230615	4630	32.83	20230102	8680	-29.15	20220830	4630	32.83	20230102	5.22	N	222980	500	55 억		94282	N	N	0	N	00	N
77	20230616	150155	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	6150	90	2	1.49	3544231530	574690	24.17	6170	6250	6080	7870	4250	6060	6167.21	0.85	0	-5123	6860	6460	6180	5780	5500	6660	5980	55	1810	500	3750	10	1	11031483	678	-21.06	1.81	12	5.21	-292.00	3402.00	8680	20220830	-29.15	4630	20230102	32.83	6580	-6.53	20230615	4630	32.83	20230102	8680	-29.15	20220830	4630	32.83	20230102	5.22	N	222980	500	55 억		94282	N	N	0	N	00	N
78	20230616	141033	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	6150	90	2	1.49	3366946970	545876	22.96	6170	6250	6080	7870	4250	6060	6167.98	0.85	0	-4426	6860	6460	6180	5780	5500	6660	5980	55	1810	500	3750	10	1	11031483	678	-21.06	1.81	12	4.95	-292.00	3402.00	8680	20220830	-29.15	4630	20230102	32.83	6580	-6.53	20230615	4630	32.83	20230102	8680	-29.15	20220830	4630	32.83	20230102	5.22	N	222980	500	55 억		94282	N	N	0	N	00	N
79	20230616	130344	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	6180	120	2	1.98	3099284670	502368	21.13	6170	6250	6080	7870	4250	6060	6169.36	0.85	0	-2311	6860	6460	6180	5780	5500	6660	5980	55	1810	500	3750	10	1	11031483	682	-21.16	1.82	12	4.55	-292.00	3402.00	8680	20220830	-28.80	4630	20230102	33.48	6580	-6.08	20230615	4630	33.48	20230102	8680	-28.80	20220830	4630	33.48	20230102	5.22	N	222980	500	55 억		94282	N	N	0	N	00	N
80	20230616	120359	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	6150	90	2	1.49	2945037250	477361	20.08	6170	6250	6080	7870	4250	6060	6169.42	0.85	0	1141	6860	6460	6180	5780	5500	6660	5980	55	1810	500	3750	10	1	11031483	678	-21.06	1.81	12	4.33	-292.00	3402.00	8680	20220830	-29.15	4630	20230102	32.83	6580	-6.53	20230615	4630	32.83	20230102	8680	-29.15	20220830	4630	32.83	20230102	5.22	N	222980	500	55 억		94282	N	N	0	N	00	N
81	20230616	110648	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	6230	170	2	2.81	2638371690	427817	17.99	6170	6250	6080	7870	4250	6060	6167.07	0.85	0	-5243	6860	6460	6180	5780	5500	6660	5980	55	1810	500	3750	10	1	11031483	687	-21.34	1.83	12	3.88	-292.00	3402.00	8680	20220830	-28.23	4630	20230102	34.56	6580	-5.32	20230615	4630	34.56	20230102	8680	-28.23	20220830	4630	34.56	20230102	5.22	N	222980	500	55 억		94282	N	N	0	N	00	N
82	20230616	100409	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	6130	70	2	1.16	1893883720	306936	12.91	6170	6250	6110	7870	4250	6060	6170.31	0.85	0	-24368	6860	6460	6180	5780	5500	6660	5980	55	1810	500	3750	10	1	11031483	676	-20.99	1.80	12	2.78	-292.00	3402.00	8680	20220830	-29.38	4630	20230102	32.40	6580	-6.84	20230615	4630	32.40	20230102	8680	-29.38	20220830	4630	32.40	20230102	5.22	N	222980	500	55 억		94282	N	N	0	N	00	N
83	20230616	090341	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	6140	80	2	1.32	457603180	74295	3.12	6170	6180	6110	7870	4250	6060	6159.34	0.85	0	-9595	6860	6460	6180	5780	5500	6660	5980	55	1810	500	3750	10	1	11031483	677	-21.03	1.80	12	0.67	-292.00	3402.00	8680	20220830	-29.26	4630	20230102	32.61	6580	-6.69	20230615	4630	32.61	20230102	8680	-29.26	20220830	4630	32.61	20230102	5.22	N	222980	500	55 억		94282	N	N	0	N	00	N
84	20230615	150807	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	6060	50	2	0.83	14418846170	2314240	103.20	6010	6580	5900	7810	4210	6010	6230.55	0.68	0	18216	6623	6316	6083	5776	5543	6200	5660	55	1800	500	3720	10	1	11031483	669	-20.75	1.78	12	20.98	-292.00	3402.00	8680	20220830	-30.18	4630	20230102	30.89	6580	-7.90	20230615	4630	30.89	20230102	8680	-30.18	20220830	4630	30.89	20230102	5.27	N	222980	500	55 억		74810	N	N	0	N	00	N
85	20230615	140612	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	6070	60	2	1.00	13413682120	2148805	95.82	6010	6580	5900	7810	4210	6010	6242.46	0.68	0	-12733	6623	6316	6083	5776	5543	6200	5660	55	1800	500	3720	10	1	11031483	670	-20.79	1.78	12	19.48	-292.00	3402.00	8680	20220830	-30.07	4630	20230102	31.10	6580	-7.75	20230615	4630	31.10	20230102	8680	-30.07	20220830	4630	31.10	20230102	5.27	N	222980	500	55 억		74810	N	N	0	N	00	N
86	20230615	130216	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	6030	20	2	0.33	4287381590	703300	31.36	6010	6290	5900	7810	4210	6010	6096.17	0.68	0	-16242	6623	6316	6083	5776	5543	6200	5660	55	1800	500	3720	10	1	11031483	665	-20.65	1.77	12	6.38	-292.00	3402.00	8680	20220830	-30.53	4630	20230102	30.24	6400	-5.78	20230201	4630	30.24	20230102	8680	-30.53	20220830	4630	30.24	20230102	5.27	N	222980	500	55 억		74810	N	N	0	N	00	N
87	20230615	120412	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	6110	100	2	1.66	3904758300	640007	28.54	6010	6290	5900	7810	4210	6010	6101.21	0.68	0	-28210	6623	6316	6083	5776	5543	6200	5660	55	1800	500	3720	10	1	11031483	674	-20.92	1.80	12	5.80	-292.00	3402.00	8680	20220830	-29.61	4630	20230102	31.97	6400	-4.53	20230201	4630	31.97	20230102	8680	-29.61	20220830	4630	31.97	20230102	5.27	N	222980	500	55 억		74810	N	N	0	N	00	N
88	20230615	110509	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	6180	170	2	2.83	2921037680	480083	21.41	6010	6290	5900	7810	4210	6010	6084.55	0.68	0	-31424	6623	6316	6083	5776	5543	6200	5660	55	1800	500	3720	10	1	11031483	682	-21.16	1.82	12	4.35	-292.00	3402.00	8680	20220830	-28.80	4630	20230102	33.48	6400	-3.44	20230201	4630	33.48	20230102	8680	-28.80	20220830	4630	33.48	20230102	5.27	N	222980	500	55 억		74810	N	N	0	N	00	N
89	20230611	184541	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5770	20	2	0.35	1549906730	265453	80.08	5860	5940	5720	7470	4030	5750	5840.70	1.19	2402	1815	5976	5862	5786	5672	5596	5825	5635	55	1720	500	3560	10	1	11031483	637	-19.76	1.70	12	2.41	-292.00	3402.00	8680	20220830	-33.53	4630	20230102	24.62	6400	-9.84	20230201	4630	24.62	20230102	8680	-33.53	20220830	4630	24.62	20230102	5.37	N	222980	500	55 억		131161	N	N	0	N	00	N