KissMeData/353190/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	161057	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1252	-103	5	-7.60	327136726	252583	171.41	1334	1341	1250	1761	949	1355	1295.16	2.56	0	4216	1393	1374	1348	1329	1303	1361	1316	39	406	100	920	1	1	38779620	486	-35.77	1.40	12	0.65	-35.00	894.00	1565	20221220	-20.00	947	20221013	32.21	1464	-14.48	20230518	956	30.96	20230327	1565	-20.00	20221220	947	32.21	20221013	1.70	N	353190	100	38 억		992596	N	N	0	N	00	N
3	20230630	151059	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1289	-66	5	-4.87	245205446	187903	127.52	1334	1341	1281	1761	949	1355	1304.95	2.56	0	3984	1393	1374	1348	1329	1303	1361	1316	39	406	100	920	1	1	38779620	500	-36.83	1.44	12	0.48	-35.00	894.00	1565	20221220	-17.64	947	20221013	36.11	1464	-11.95	20230518	956	34.83	20230327	1565	-17.64	20221220	947	36.11	20221013	1.70	N	353190	100	38 억		992596	N	N	0	N	00	N
4	20230630	141058	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1307	-48	5	-3.54	160327609	122240	82.96	1334	1341	1296	1761	949	1355	1311.57	2.56	0	1474	1393	1374	1348	1329	1303	1361	1316	39	406	100	920	1	1	38779620	507	-37.34	1.46	12	0.32	-35.00	894.00	1565	20221220	-16.49	947	20221013	38.01	1464	-10.72	20230518	956	36.72	20230327	1565	-16.49	20221220	947	38.01	20221013	1.70	N	353190	100	38 억		992596	N	N	0	N	00	N
5	20230630	131056	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1307	-48	5	-3.54	156519573	119330	80.98	1334	1341	1296	1761	949	1355	1311.65	2.56	0	2353	1393	1374	1348	1329	1303	1361	1316	39	406	100	920	1	1	38779620	507	-37.34	1.46	12	0.31	-35.00	894.00	1565	20221220	-16.49	947	20221013	38.01	1464	-10.72	20230518	956	36.72	20230327	1565	-16.49	20221220	947	38.01	20221013	1.70	N	353190	100	38 억		992596	N	N	0	N	00	N
6	20230630	121054	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1304	-51	5	-3.76	142491130	108579	73.69	1334	1341	1296	1761	949	1355	1312.32	2.56	0	3360	1393	1374	1348	1329	1303	1361	1316	39	406	100	920	1	1	38779620	506	-37.26	1.46	12	0.28	-35.00	894.00	1565	20221220	-16.68	947	20221013	37.70	1464	-10.93	20230518	956	36.40	20230327	1565	-16.68	20221220	947	37.70	20221013	1.70	N	353190	100	38 억		992596	N	N	0	N	00	N
7	20230630	111047	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1316	-39	5	-2.88	93682892	71115	48.26	1334	1341	1300	1761	949	1355	1317.33	2.56	0	4808	1393	1374	1348	1329	1303	1361	1316	39	406	100	920	1	1	38779620	510	-37.60	1.47	12	0.18	-35.00	894.00	1565	20221220	-15.91	947	20221013	38.97	1464	-10.11	20230518	956	37.66	20230327	1565	-15.91	20221220	947	38.97	20221013	1.70	N	353190	100	38 억		992596	N	N	0	N	00	N
8	20230630	101057	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1323	-32	5	-2.36	72263448	54911	37.26	1334	1341	1300	1761	949	1355	1315.99	2.56	0	6112	1393	1374	1348	1329	1303	1361	1316	39	406	100	920	1	1	38779620	513	-37.80	1.48	12	0.14	-35.00	894.00	1565	20221220	-15.46	947	20221013	39.70	1464	-9.63	20230518	956	38.39	20230327	1565	-15.46	20221220	947	39.70	20221013	1.70	N	353190	100	38 억		992596	N	N	0	N	00	N
9	20230630	091057	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1321	-34	5	-2.51	20364921	15325	10.40	1334	1341	1321	1761	949	1355	1328.83	2.56	0	-1273	1393	1374	1348	1329	1303	1361	1316	39	406	100	920	1	1	38779620	512	-37.74	1.48	12	0.04	-35.00	894.00	1565	20221220	-15.59	947	20221013	39.49	1464	-9.77	20230518	956	38.18	20230327	1565	-15.59	20221220	947	39.49	20221013	1.70	N	353190	100	38 억		992596	N	N	0	N	00	N
10	20230629	161050	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1355	-12	5	-0.88	193480500	145098	30.17	1367	1367	1322	1777	957	1367	1333.44	2.62	0	-21477	1443	1405	1385	1347	1327	1424	1366	39	410	100	920	1	1	38779620	525	-38.71	1.52	12	0.37	-35.00	894.00	1565	20221220	-13.42	947	20221013	43.08	1464	-7.45	20230518	956	41.74	20230327	1565	-13.42	20221220	947	43.08	20221013	1.70	N	353190	100	38 억		1017302	N	N	0	N	00	N
11	20230629	151051	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1340	-27	5	-1.98	189953023	142483	29.62	1367	1367	1322	1777	957	1367	1333.16	2.62	0	-21554	1443	1405	1385	1347	1327	1424	1366	39	410	100	920	1	1	38779620	520	-38.29	1.50	12	0.37	-35.00	894.00	1565	20221220	-14.38	947	20221013	41.50	1464	-8.47	20230518	956	40.17	20230327	1565	-14.38	20221220	947	41.50	20221013	1.70	N	353190	100	38 억		1017302	N	N	0	N	00	N
12	20230629	141049	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1335	-32	5	-2.34	175569283	131724	27.39	1367	1367	1322	1777	957	1367	1332.86	2.62	0	-15792	1443	1405	1385	1347	1327	1424	1366	39	410	100	920	1	1	38779620	518	-38.14	1.49	12	0.34	-35.00	894.00	1565	20221220	-14.70	947	20221013	40.97	1464	-8.81	20230518	956	39.64	20230327	1565	-14.70	20221220	947	40.97	20221013	1.70	N	353190	100	38 억		1017302	N	N	0	N	00	N
13	20230629	131047	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1329	-38	5	-2.78	160171909	120136	24.98	1367	1367	1322	1777	957	1367	1333.25	2.62	0	-17872	1443	1405	1385	1347	1327	1424	1366	39	410	100	920	1	1	38779620	515	-37.97	1.49	12	0.31	-35.00	894.00	1565	20221220	-15.08	947	20221013	40.34	1464	-9.22	20230518	956	39.02	20230327	1565	-15.08	20221220	947	40.34	20221013	1.70	N	353190	100	38 억		1017302	N	N	0	N	00	N
14	20230629	121052	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1327	-40	5	-2.93	140484856	105297	21.89	1367	1367	1325	1777	957	1367	1334.18	2.62	0	-18799	1443	1405	1385	1347	1327	1424	1366	39	410	100	920	1	1	38779620	515	-37.91	1.48	12	0.27	-35.00	894.00	1565	20221220	-15.21	947	20221013	40.13	1464	-9.36	20230518	956	38.81	20230327	1565	-15.21	20221220	947	40.13	20221013	1.70	N	353190	100	38 억		1017302	N	N	0	N	00	N
15	20230629	111053	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1330	-37	5	-2.71	102173120	76490	15.90	1367	1367	1325	1777	957	1367	1335.77	2.62	0	-20938	1443	1405	1385	1347	1327	1424	1366	39	410	100	920	1	1	38779620	516	-38.00	1.49	12	0.20	-35.00	894.00	1565	20221220	-15.02	947	20221013	40.44	1464	-9.15	20230518	956	39.12	20230327	1565	-15.02	20221220	947	40.44	20221013	1.70	N	353190	100	38 억		1017302	N	N	0	N	00	N
16	20230629	101055	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1338	-29	5	-2.12	57229723	42717	8.88	1367	1367	1325	1777	957	1367	1339.74	2.62	0	-7269	1443	1405	1385	1347	1327	1424	1366	39	410	100	920	1	1	38779620	519	-38.23	1.50	12	0.11	-35.00	894.00	1565	20221220	-14.50	947	20221013	41.29	1464	-8.61	20230518	956	39.96	20230327	1565	-14.50	20221220	947	41.29	20221013	1.70	N	353190	100	38 억		1017302	N	N	0	N	00	N
17	20230629	090947	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1358	-9	5	-0.66	10597649	7817	1.63	1367	1367	1350	1777	957	1367	1355.72	2.62	0	-1592	1443	1405	1385	1347	1327	1424	1366	39	410	100	920	1	1	38779620	527	-38.80	1.52	12	0.02	-35.00	894.00	1565	20221220	-13.23	947	20221013	43.40	1464	-7.24	20230518	956	42.05	20230327	1565	-13.23	20221220	947	43.40	20221013	1.70	N	353190	100	38 억		1017302	N	N	0	N	00	N
18	20230628	161037	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1367	-8	5	-0.58	669303380	479893	202.80	1365	1423	1365	1787	963	1375	1394.72	2.49	0	56442	1403	1388	1373	1358	1343	1396	1366	39	412	100	930	1	1	38779620	530	-39.06	1.53	12	1.24	-35.00	894.00	1565	20221220	-12.65	947	20221013	44.35	1464	-6.63	20230518	956	42.99	20230327	1565	-12.65	20221220	947	44.35	20221013	1.71	N	353190	100	38 억		964702	N	N	0	N	00	N
19	20230628	151045	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1367	-8	5	-0.58	661920142	474497	200.52	1365	1423	1365	1787	963	1375	1394.99	2.49	0	57408	1403	1388	1373	1358	1343	1396	1366	39	412	100	930	1	1	38779620	530	-39.06	1.53	12	1.22	-35.00	894.00	1565	20221220	-12.65	947	20221013	44.35	1464	-6.63	20230518	956	42.99	20230327	1565	-12.65	20221220	947	44.35	20221013	1.71	N	353190	100	38 억		964702	N	N	0	N	00	N
20	20230628	141043	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1378	3	2	0.22	619353567	443478	187.41	1365	1423	1365	1787	963	1375	1396.58	2.49	0	74528	1403	1388	1373	1358	1343	1396	1366	39	412	100	930	1	1	38779620	534	-39.37	1.54	12	1.14	-35.00	894.00	1565	20221220	-11.95	947	20221013	45.51	1464	-5.87	20230518	956	44.14	20230327	1565	-11.95	20221220	947	45.51	20221013	1.71	N	353190	100	38 억		964702	N	N	0	N	00	N
21	20230628	131044	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1382	7	2	0.51	519182587	370687	156.65	1365	1423	1365	1787	963	1375	1400.60	2.49	0	98171	1403	1388	1373	1358	1343	1396	1366	39	412	100	930	1	1	38779620	536	-39.49	1.55	12	0.96	-35.00	894.00	1565	20221220	-11.69	947	20221013	45.93	1464	-5.60	20230518	956	44.56	20230327	1565	-11.69	20221220	947	45.93	20221013	1.71	N	353190	100	38 억		964702	N	N	0	N	00	N
22	20230628	121056	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1398	23	2	1.67	475196977	338926	143.23	1365	1423	1365	1787	963	1375	1402.07	2.49	0	96752	1403	1388	1373	1358	1343	1396	1366	39	412	100	930	1	1	38779620	542	-39.94	1.56	12	0.87	-35.00	894.00	1565	20221220	-10.67	947	20221013	47.62	1464	-4.51	20230518	956	46.23	20230327	1565	-10.67	20221220	947	47.62	20221013	1.71	N	353190	100	38 억		964702	N	N	0	N	00	N
23	20230628	111051	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1397	22	2	1.60	433452298	308935	130.56	1365	1423	1365	1787	963	1375	1403.05	2.49	0	97988	1403	1388	1373	1358	1343	1396	1366	39	412	100	930	1	1	38779620	542	-39.91	1.56	12	0.80	-35.00	894.00	1565	20221220	-10.73	947	20221013	47.52	1464	-4.58	20230518	956	46.13	20230327	1565	-10.73	20221220	947	47.52	20221013	1.71	N	353190	100	38 억		964702	N	N	0	N	00	N
24	20230628	101051	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1416	41	2	2.98	283712505	202878	85.74	1365	1417	1365	1787	963	1375	1398.44	2.49	0	70584	1403	1388	1373	1358	1343	1396	1366	39	412	100	930	1	1	38779620	549	-40.46	1.58	12	0.52	-35.00	894.00	1565	20221220	-9.52	947	20221013	49.52	1464	-3.28	20230518	956	48.12	20230327	1565	-9.52	20221220	947	49.52	20221013	1.71	N	353190	100	38 억		964702	N	N	0	N	00	N
25	20230628	091046	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1391	16	2	1.16	39523862	28566	12.07	1365	1394	1365	1787	963	1375	1383.60	2.49	0	4713	1403	1388	1373	1358	1343	1396	1366	39	412	100	930	1	1	38779620	539	-39.74	1.56	12	0.07	-35.00	894.00	1565	20221220	-11.12	947	20221013	46.88	1464	-4.99	20230518	956	45.50	20230327	1565	-11.12	20221220	947	46.88	20221013	1.71	N	353190	100	38 억		964702	N	N	0	N	00	N
26	20230627	161046	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1375	18	2	1.33	318087376	231840	208.44	1358	1388	1358	1764	950	1357	1372.00	2.30	0	72158	1403	1379	1355	1331	1307	1368	1320	39	407	100	920	1	1	38779620	533	-39.29	1.54	12	0.60	-35.00	894.00	1565	20221220	-12.14	947	20221013	45.20	1464	-6.08	20230518	956	43.83	20230327	1565	-12.14	20221220	947	45.20	20221013	1.76	N	353190	100	38 억		891637	N	N	0	N	00	N
27	20230627	151057	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1379	22	2	1.62	311392758	226974	204.06	1358	1388	1358	1764	950	1357	1371.93	2.30	0	72235	1403	1379	1355	1331	1307	1368	1320	39	407	100	920	1	1	38779620	535	-39.40	1.54	12	0.59	-35.00	894.00	1565	20221220	-11.88	947	20221013	45.62	1464	-5.81	20230518	956	44.25	20230327	1565	-11.88	20221220	947	45.62	20221013	1.76	N	353190	100	38 억		891637	N	N	0	N	00	N
28	20230627	141104	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1373	16	2	1.18	239626361	174507	156.89	1358	1388	1358	1764	950	1357	1373.16	2.30	0	52619	1403	1379	1355	1331	1307	1368	1320	39	407	100	920	1	1	38779620	532	-39.23	1.54	12	0.45	-35.00	894.00	1565	20221220	-12.27	947	20221013	44.98	1464	-6.22	20230518	956	43.62	20230327	1565	-12.27	20221220	947	44.98	20221013	1.76	N	353190	100	38 억		891637	N	N	0	N	00	N
29	20230627	121102	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1374	17	2	1.25	177685740	129203	116.16	1358	1388	1358	1764	950	1357	1375.24	2.30	0	40510	1403	1379	1355	1331	1307	1368	1320	39	407	100	920	1	1	38779620	533	-39.26	1.54	12	0.33	-35.00	894.00	1565	20221220	-12.20	947	20221013	45.09	1464	-6.15	20230518	956	43.72	20230327	1565	-12.20	20221220	947	45.09	20221013	1.76	N	353190	100	38 억		891637	N	N	0	N	00	N
30	20230627	111113	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1369	12	2	0.88	158665536	115313	103.67	1358	1388	1358	1764	950	1357	1375.96	2.30	0	39677	1403	1379	1355	1331	1307	1368	1320	39	407	100	920	1	1	38779620	531	-39.11	1.53	12	0.30	-35.00	894.00	1565	20221220	-12.52	947	20221013	44.56	1464	-6.49	20230518	956	43.20	20230327	1565	-12.52	20221220	947	44.56	20221013	1.76	N	353190	100	38 억		891637	N	N	0	N	00	N
31	20230627	101040	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1378	21	2	1.55	113843845	82840	74.48	1358	1388	1358	1764	950	1357	1374.26	2.30	0	38102	1403	1379	1355	1331	1307	1368	1320	39	407	100	920	1	1	38779620	534	-39.37	1.54	12	0.21	-35.00	894.00	1565	20221220	-11.95	947	20221013	45.51	1464	-5.87	20230518	956	44.14	20230327	1565	-11.95	20221220	947	45.51	20221013	1.76	N	353190	100	38 억		891637	N	N	0	N	00	N
32	20230627	091045	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1366	9	2	0.66	7445282	5469	4.92	1358	1370	1358	1764	950	1357	1361.36	2.30	0	898	1403	1379	1355	1331	1307	1368	1320	39	407	100	920	1	1	38779620	530	-39.03	1.53	12	0.01	-35.00	894.00	1565	20221220	-12.72	947	20221013	44.24	1464	-6.69	20230518	956	42.89	20230327	1565	-12.72	20221220	947	44.24	20221013	1.76	N	353190	100	38 억		891637	N	N	0	N	00	N
33	20230626	161045	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1357	-10	5	-0.73	150973430	111156	73.20	1373	1379	1331	1777	957	1367	1358.21	2.31	0	2242	1402	1384	1353	1335	1304	1393	1344	39	410	100	920	1	1	38580020	524	-38.77	1.52	12	0.29	-35.00	894.00	1565	20221220	-13.29	947	20221013	43.29	1464	-7.31	20230518	956	41.95	20230327	1565	-13.29	20221220	947	43.29	20221013	1.87	N	353190	100	38 억		889396	N	N	0	N	00	N
34	20230626	151051	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1362	-5	5	-0.37	142749428	105100	69.21	1373	1379	1331	1777	957	1367	1358.22	2.31	0	-660	1402	1384	1353	1335	1304	1393	1344	39	410	100	920	1	1	38580020	525	-38.91	1.52	12	0.27	-35.00	894.00	1565	20221220	-12.97	947	20221013	43.82	1464	-6.97	20230518	956	42.47	20230327	1565	-12.97	20221220	947	43.82	20221013	1.87	N	353190	100	38 억		889396	N	N	0	N	00	N
35	20230626	141049	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1364	-3	5	-0.22	115146400	84826	55.86	1373	1379	1331	1777	957	1367	1357.44	2.31	0	-5209	1402	1384	1353	1335	1304	1393	1344	39	410	100	920	1	1	38580020	526	-38.97	1.53	12	0.22	-35.00	894.00	1565	20221220	-12.84	947	20221013	44.03	1464	-6.83	20230518	956	42.68	20230327	1565	-12.84	20221220	947	44.03	20221013	1.87	N	353190	100	38 억		889396	N	N	0	N	00	N
36	20230626	121046	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1362	-5	5	-0.37	63721137	47044	30.98	1373	1379	1331	1777	957	1367	1354.50	2.31	0	-10726	1402	1384	1353	1335	1304	1393	1344	39	410	100	920	1	1	38580020	525	-38.91	1.52	12	0.12	-35.00	894.00	1565	20221220	-12.97	947	20221013	43.82	1464	-6.97	20230518	956	42.47	20230327	1565	-12.97	20221220	947	43.82	20221013	1.87	N	353190	100	38 억		889396	N	N	0	N	00	N
37	20230626	111044	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1352	-15	5	-1.10	57770615	42663	28.09	1373	1379	1331	1777	957	1367	1354.12	2.31	0	-11859	1402	1384	1353	1335	1304	1393	1344	39	410	100	920	1	1	38580020	522	-38.63	1.51	12	0.11	-35.00	894.00	1565	20221220	-13.61	947	20221013	42.77	1464	-7.65	20230518	956	41.42	20230327	1565	-13.61	20221220	947	42.77	20221013	1.87	N	353190	100	38 억		889396	N	N	0	N	00	N
38	20230626	101042	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1352	-15	5	-1.10	42851366	31603	20.81	1373	1379	1331	1777	957	1367	1355.93	2.31	0	-12561	1402	1384	1353	1335	1304	1393	1344	39	410	100	920	1	1	38580020	522	-38.63	1.51	12	0.08	-35.00	894.00	1565	20221220	-13.61	947	20221013	42.77	1464	-7.65	20230518	956	41.42	20230327	1565	-13.61	20221220	947	42.77	20221013	1.87	N	353190	100	38 억		889396	N	N	0	N	00	N
39	20230626	091048	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1341	-26	5	-1.90	23880630	17480	11.51	1373	1379	1341	1777	957	1367	1366.17	2.31	0	-9606	1402	1384	1353	1335	1304	1393	1344	39	410	100	920	1	1	38580020	517	-38.31	1.50	12	0.05	-35.00	894.00	1565	20221220	-14.31	947	20221013	41.61	1464	-8.40	20230518	956	40.27	20230327	1565	-14.31	20221220	947	41.61	20221013	1.87	N	353190	100	38 억		889396	N	N	0	N	00	N
40	20230623	190957	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1367	6	2	0.44	203514944	151856	58.29	1361	1371	1322	1769	953	1361	1340.16	2.31	11506	11475	1413	1386	1364	1337	1315	1376	1327	39	408	100	920	1	1	38580020	527	-39.06	1.53	12	0.39	-35.00	894.00	1565	20221220	-12.65	947	20221013	44.35	1464	-6.63	20230518	956	42.99	20230327	1565	-12.65	20221220	947	44.35	20221013	1.93	N	353190	100	38 억		889396	N	N	0	N	00	N
41	20230623	140843	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1330	-31	5	-2.28	164096266	122724	47.11	1361	1361	1322	1769	953	1361	1337.12	2.28	0	3197	1413	1386	1364	1337	1315	1376	1327	39	408	100	920	1	1	38580020	513	-38.00	1.49	12	0.32	-35.00	894.00	1565	20221220	-15.02	947	20221013	40.44	1464	-9.15	20230518	956	39.12	20230327	1565	-15.02	20221220	947	40.44	20221013	1.93	N	353190	100	38 억		877890	N	N	0	N	00	N
42	20230622	160209	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1361	-3	5	-0.22	353634223	258544	75.46	1364	1391	1342	1773	955	1364	1367.79	2.25	0	10115	1420	1391	1346	1317	1272	1406	1332	39	409	100	920	1	1	38580020	525	-38.89	1.52	12	0.67	-35.00	894.00	1565	20221220	-13.04	947	20221013	43.72	1464	-7.04	20230518	956	42.36	20230327	1565	-13.04	20221220	947	43.72	20221013	1.93	N	353190	100	38 억		867495	N	N	0	N	00	N
43	20230622	150243	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1360	-4	5	-0.29	343333559	250959	73.24	1364	1391	1342	1773	955	1364	1368.09	2.25	0	11852	1420	1391	1346	1317	1272	1406	1332	39	409	100	920	1	1	38580020	525	-38.86	1.52	12	0.65	-35.00	894.00	1565	20221220	-13.10	947	20221013	43.61	1464	-7.10	20230518	956	42.26	20230327	1565	-13.10	20221220	947	43.61	20221013	1.93	N	353190	100	38 억		867495	N	N	0	N	00	N
44	20230622	140453	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1356	-8	5	-0.59	321016377	234516	68.45	1364	1391	1342	1773	955	1364	1368.85	2.25	0	18855	1420	1391	1346	1317	1272	1406	1332	39	409	100	920	1	1	38580020	523	-38.74	1.52	12	0.61	-35.00	894.00	1565	20221220	-13.35	947	20221013	43.19	1464	-7.38	20230518	956	41.84	20230327	1565	-13.35	20221220	947	43.19	20221013	1.93	N	353190	100	38 억		867495	N	N	0	N	00	N
45	20230622	130506	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1366	2	2	0.15	300128566	219158	63.96	1364	1391	1342	1773	955	1364	1369.46	2.25	0	25612	1420	1391	1346	1317	1272	1406	1332	39	409	100	920	1	1	38580020	527	-39.03	1.53	12	0.57	-35.00	894.00	1565	20221220	-12.72	947	20221013	44.24	1464	-6.69	20230518	956	42.89	20230327	1565	-12.72	20221220	947	44.24	20221013	1.93	N	353190	100	38 억		867495	N	N	0	N	00	N
46	20230622	120751	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1357	-7	5	-0.51	293806340	214516	62.61	1364	1391	1342	1773	955	1364	1369.62	2.25	0	26660	1420	1391	1346	1317	1272	1406	1332	39	409	100	920	1	1	38580020	524	-38.77	1.52	12	0.56	-35.00	894.00	1565	20221220	-13.29	947	20221013	43.29	1464	-7.31	20230518	956	41.95	20230327	1565	-13.29	20221220	947	43.29	20221013	1.93	N	353190	100	38 억		867495	N	N	0	N	00	N
47	20230622	110340	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1374	10	2	0.73	252902203	184495	53.85	1364	1391	1342	1773	955	1364	1370.78	2.25	0	13158	1420	1391	1346	1317	1272	1406	1332	39	409	100	920	1	1	38580020	530	-39.26	1.54	12	0.48	-35.00	894.00	1565	20221220	-12.20	947	20221013	45.09	1464	-6.15	20230518	956	43.72	20230327	1565	-12.20	20221220	947	45.09	20221013	1.93	N	353190	100	38 억		867495	N	N	0	N	00	N
48	20230622	100449	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1375	11	2	0.81	66465579	49022	14.31	1364	1375	1342	1773	955	1364	1355.83	2.25	0	-1469	1420	1391	1346	1317	1272	1406	1332	39	409	100	920	1	1	38580020	530	-39.29	1.54	12	0.13	-35.00	894.00	1565	20221220	-12.14	947	20221013	45.20	1464	-6.08	20230518	956	43.83	20230327	1565	-12.14	20221220	947	45.20	20221013	1.93	N	353190	100	38 억		867495	N	N	0	N	00	N
49	20230622	090456	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1351	-13	5	-0.95	28011674	20681	6.04	1364	1366	1342	1773	955	1364	1354.46	2.25	0	-5372	1420	1391	1346	1317	1272	1406	1332	39	409	100	920	1	1	38580020	521	-38.60	1.51	12	0.05	-35.00	894.00	1565	20221220	-13.67	947	20221013	42.66	1464	-7.72	20230518	956	41.32	20230327	1565	-13.67	20221220	947	42.66	20221013	1.93	N	353190	100	38 억		867495	N	N	0	N	00	N
50	20230621	160513	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1364	51	2	3.88	465595532	342525	131.80	1313	1375	1301	1706	920	1313	1359.30	2.13	0	43292	1384	1348	1324	1288	1264	1336	1276	39	393	100	890	1	1	38580020	526	-38.97	1.53	12	0.89	-35.00	894.00	1565	20221220	-12.84	947	20221013	44.03	1464	-6.83	20230518	956	42.68	20230327	1565	-12.84	20221220	947	44.03	20221013	1.99	N	353190	100	38 억		821338	N	N	0	N	00	N
51	20230621	150332	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1360	47	2	3.58	444655960	327167	125.89	1313	1375	1301	1706	920	1313	1359.11	2.13	0	40161	1384	1348	1324	1288	1264	1336	1276	39	393	100	890	1	1	38580020	525	-38.86	1.52	12	0.85	-35.00	894.00	1565	20221220	-13.10	947	20221013	43.61	1464	-7.10	20230518	956	42.26	20230327	1565	-13.10	20221220	947	43.61	20221013	1.99	N	353190	100	38 억		821338	N	N	0	N	00	N
52	20230621	140820	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1367	54	2	4.11	388134962	285565	109.88	1313	1375	1301	1706	920	1313	1359.18	2.13	0	33064	1384	1348	1324	1288	1264	1336	1276	39	393	100	890	1	1	38580020	527	-39.06	1.53	12	0.74	-35.00	894.00	1565	20221220	-12.65	947	20221013	44.35	1464	-6.63	20230518	956	42.99	20230327	1565	-12.65	20221220	947	44.35	20221013	1.99	N	353190	100	38 억		821338	N	N	0	N	00	N
53	20230621	130337	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1373	60	2	4.57	364771415	268447	103.29	1313	1375	1301	1706	920	1313	1358.82	2.13	0	29291	1384	1348	1324	1288	1264	1336	1276	39	393	100	890	1	1	38580020	530	-39.23	1.54	12	0.70	-35.00	894.00	1565	20221220	-12.27	947	20221013	44.98	1464	-6.22	20230518	956	43.62	20230327	1565	-12.27	20221220	947	44.98	20221013	1.99	N	353190	100	38 억		821338	N	N	0	N	00	N
54	20230621	120200	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1361	48	2	3.66	110702950	82440	31.72	1313	1365	1301	1706	920	1313	1342.83	2.13	0	11268	1384	1348	1324	1288	1264	1336	1276	39	393	100	890	1	1	38580020	525	-38.89	1.52	12	0.21	-35.00	894.00	1565	20221220	-13.04	947	20221013	43.72	1464	-7.04	20230518	956	42.36	20230327	1565	-13.04	20221220	947	43.72	20221013	1.99	N	353190	100	38 억		821338	N	N	0	N	00	N
55	20230621	110807	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1339	26	2	1.98	32467937	24523	9.44	1313	1342	1301	1706	920	1313	1323.98	2.13	0	3829	1384	1348	1324	1288	1264	1336	1276	39	393	100	890	1	1	38580020	517	-38.26	1.50	12	0.06	-35.00	894.00	1565	20221220	-14.44	947	20221013	41.39	1464	-8.54	20230518	956	40.06	20230327	1565	-14.44	20221220	947	41.39	20221013	1.99	N	353190	100	38 억		821338	N	N	0	N	00	N
56	20230621	100856	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1321	8	2	0.61	13236569	10052	3.87	1313	1338	1301	1706	920	1313	1316.81	2.13	0	-5061	1384	1348	1324	1288	1264	1336	1276	39	393	100	890	1	1	38580020	510	-37.74	1.48	12	0.03	-35.00	894.00	1565	20221220	-15.59	947	20221013	39.49	1464	-9.77	20230518	956	38.18	20230327	1565	-15.59	20221220	947	39.49	20221013	1.99	N	353190	100	38 억		821338	N	N	0	N	00	N
57	20230621	090625	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1301	-12	5	-0.91	5523513	4207	1.62	1313	1313	1301	1706	920	1313	1312.93	2.13	0	-3818	1384	1348	1324	1288	1264	1336	1276	39	393	100	890	1	1	38580020	502	-37.17	1.46	12	0.01	-35.00	894.00	1565	20221220	-16.87	947	20221013	37.38	1464	-11.13	20230518	956	36.09	20230327	1565	-16.87	20221220	947	37.38	20221013	1.99	N	353190	100	38 억		821338	N	N	0	N	00	N
58	20230620	161001	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1313	-30	5	-2.23	342542503	258263	126.41	1343	1360	1300	1745	941	1343	1326.14	2.11	0	8979	1384	1363	1344	1323	1304	1374	1334	39	402	100	910	1	1	38580020	507	-37.51	1.47	12	0.67	-35.00	894.00	1565	20221220	-16.10	947	20221013	38.65	1464	-10.31	20230518	956	37.34	20230327	1565	-16.10	20221220	947	38.65	20221013	2.13	N	353190	100	38 억		813836	N	N	0	N	00	N
59	20230620	150655	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1322	-21	5	-1.56	307359682	231326	113.22	1343	1360	1307	1745	941	1343	1328.45	2.11	0	8579	1384	1363	1344	1323	1304	1374	1334	39	402	100	910	1	1	38580020	510	-37.77	1.48	12	0.60	-35.00	894.00	1565	20221220	-15.53	947	20221013	39.60	1464	-9.70	20230518	956	38.28	20230327	1565	-15.53	20221220	947	39.60	20221013	2.13	N	353190	100	38 억		813836	N	N	0	N	00	N
60	20230620	140804	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1316	-27	5	-2.01	265412676	199344	97.57	1343	1360	1314	1745	941	1343	1331.21	2.11	0	12416	1384	1363	1344	1323	1304	1374	1334	39	402	100	910	1	1	38580020	508	-37.60	1.47	12	0.52	-35.00	894.00	1565	20221220	-15.91	947	20221013	38.97	1464	-10.11	20230518	956	37.66	20230327	1565	-15.91	20221220	947	38.97	20221013	2.13	N	353190	100	38 억		813836	N	N	0	N	00	N
61	20230620	130153	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1318	-25	5	-1.86	237639757	178250	87.25	1343	1360	1314	1745	941	1343	1332.97	2.11	0	19398	1384	1363	1344	1323	1304	1374	1334	39	402	100	910	1	1	38580020	508	-37.66	1.47	12	0.46	-35.00	894.00	1565	20221220	-15.78	947	20221013	39.18	1464	-9.97	20230518	956	37.87	20230327	1565	-15.78	20221220	947	39.18	20221013	2.13	N	353190	100	38 억		813836	N	N	0	N	00	N
62	20230620	120929	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1321	-22	5	-1.64	221413334	165948	81.22	1343	1360	1321	1745	941	1343	1334.03	2.11	0	27997	1384	1363	1344	1323	1304	1374	1334	39	402	100	910	1	1	38580020	510	-37.74	1.48	12	0.43	-35.00	894.00	1565	20221220	-15.59	947	20221013	39.49	1464	-9.77	20230518	956	38.18	20230327	1565	-15.59	20221220	947	39.49	20221013	2.13	N	353190	100	38 억		813836	N	N	0	N	00	N
63	20230620	110456	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1326	-17	5	-1.27	177140329	132500	64.85	1343	1360	1325	1745	941	1343	1336.73	2.11	0	31282	1384	1363	1344	1323	1304	1374	1334	39	402	100	910	1	1	38580020	512	-37.89	1.48	12	0.34	-35.00	894.00	1565	20221220	-15.27	947	20221013	40.02	1464	-9.43	20230518	956	38.70	20230327	1565	-15.27	20221220	947	40.02	20221013	2.13	N	353190	100	38 억		813836	N	N	0	N	00	N
64	20230620	100407	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1335	-8	5	-0.60	102569544	76443	37.42	1343	1360	1334	1745	941	1343	1341.71	2.11	0	24592	1384	1363	1344	1323	1304	1374	1334	39	402	100	910	1	1	38580020	515	-38.14	1.49	12	0.20	-35.00	894.00	1565	20221220	-14.70	947	20221013	40.97	1464	-8.81	20230518	956	39.64	20230327	1565	-14.70	20221220	947	40.97	20221013	2.13	N	353190	100	38 억		813836	N	N	0	N	00	N
65	20230620	090201	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1349	6	2	0.45	6787369	5053	2.47	1343	1349	1343	1745	941	1343	1343.94	2.11	0	-484	1384	1363	1344	1323	1304	1374	1334	39	402	100	910	1	1	38580020	520	-38.54	1.51	12	0.01	-35.00	894.00	1565	20221220	-13.80	947	20221013	42.45	1464	-7.86	20230518	956	41.11	20230327	1565	-13.80	20221220	947	42.45	20221013	2.13	N	353190	100	38 억		813836	N	N	0	N	00	N
66	20230619	160814	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1343	13	2	0.98	273722382	203805	81.44	1330	1365	1325	1729	931	1330	1343.06	2.10	0	2087	1364	1347	1321	1304	1278	1355	1312	39	399	100	900	1	1	38580020	518	-38.37	1.50	12	0.53	-35.00	894.00	1565	20221220	-14.19	947	20221013	41.82	1464	-8.27	20230518	956	40.48	20230327	1565	-14.19	20221220	947	41.82	20221013	2.05	N	353190	100	38 억		811247	N	N	0	N	00	N
67	20230619	150632	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1344	14	2	1.05	261762253	194908	77.88	1330	1365	1325	1729	931	1330	1343.00	2.10	0	1450	1364	1347	1321	1304	1278	1355	1312	39	399	100	900	1	1	38580020	519	-38.40	1.50	12	0.51	-35.00	894.00	1565	20221220	-14.12	947	20221013	41.92	1464	-8.20	20230518	956	40.59	20230327	1565	-14.12	20221220	947	41.92	20221013	2.05	N	353190	100	38 억		811247	N	N	0	N	00	N
68	20230619	140747	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1337	7	2	0.53	230786551	171834	68.66	1330	1365	1325	1729	931	1330	1343.08	2.10	0	-1021	1364	1347	1321	1304	1278	1355	1312	39	399	100	900	1	1	38580020	516	-38.20	1.50	12	0.45	-35.00	894.00	1565	20221220	-14.57	947	20221013	41.18	1464	-8.67	20230518	956	39.85	20230327	1565	-14.57	20221220	947	41.18	20221013	2.05	N	353190	100	38 억		811247	N	N	0	N	00	N
69	20230619	130314	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1337	7	2	0.53	211769022	157596	62.97	1330	1365	1325	1729	931	1330	1343.75	2.10	0	-858	1364	1347	1321	1304	1278	1355	1312	39	399	100	900	1	1	38580020	516	-38.20	1.50	12	0.41	-35.00	894.00	1565	20221220	-14.57	947	20221013	41.18	1464	-8.67	20230518	956	39.85	20230327	1565	-14.57	20221220	947	41.18	20221013	2.05	N	353190	100	38 억		811247	N	N	0	N	00	N
70	20230619	120458	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1337	7	2	0.53	194738144	144844	57.88	1330	1365	1325	1729	931	1330	1344.47	2.10	0	-4899	1364	1347	1321	1304	1278	1355	1312	39	399	100	900	1	1	38580020	516	-38.20	1.50	12	0.38	-35.00	894.00	1565	20221220	-14.57	947	20221013	41.18	1464	-8.67	20230518	956	39.85	20230327	1565	-14.57	20221220	947	41.18	20221013	2.05	N	353190	100	38 억		811247	N	N	0	N	00	N
71	20230619	110432	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1347	17	2	1.28	182879601	135998	54.34	1330	1365	1325	1729	931	1330	1344.72	2.10	0	-2228	1364	1347	1321	1304	1278	1355	1312	39	399	100	900	1	1	38580020	520	-38.49	1.51	12	0.35	-35.00	894.00	1565	20221220	-13.93	947	20221013	42.24	1464	-7.99	20230518	956	40.90	20230327	1565	-13.93	20221220	947	42.24	20221013	2.05	N	353190	100	38 억		811247	N	N	0	N	00	N
72	20230619	100904	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1344	14	2	1.05	163119281	121287	48.47	1330	1365	1325	1729	931	1330	1344.90	2.10	0	113	1364	1347	1321	1304	1278	1355	1312	39	399	100	900	1	1	38580020	519	-38.40	1.50	12	0.31	-35.00	894.00	1565	20221220	-14.12	947	20221013	41.92	1464	-8.20	20230518	956	40.59	20230327	1565	-14.12	20221220	947	41.92	20221013	2.05	N	353190	100	38 억		811247	N	N	0	N	00	N
73	20230619	091013	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1342	12	2	0.90	49242305	37006	14.79	1330	1344	1325	1729	931	1330	1330.66	2.10	0	18959	1364	1347	1321	1304	1278	1355	1312	39	399	100	900	1	1	38580020	518	-38.34	1.50	12	0.10	-35.00	894.00	1565	20221220	-14.25	947	20221013	41.71	1464	-8.33	20230518	956	40.38	20230327	1565	-14.25	20221220	947	41.71	20221013	2.05	N	353190	100	38 억		811247	N	N	0	N	00	N
74	20230616	160916	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1330	47	2	3.66	328802380	249931	84.93	1304	1338	1295	1667	899	1283	1315.51	1.86	0	87788	1373	1328	1289	1244	1205	1308	1224	39	384	100	870	1	1	38580020	513	-38.00	1.49	12	0.65	-35.00	894.00	1565	20221220	-15.02	947	20221013	40.44	1464	-9.15	20230518	956	39.12	20230327	1565	-15.02	20221220	947	40.44	20221013	2.04	N	353190	100	38 억		715701	N	N	0	N	00	N
75	20230616	150352	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1315	32	2	2.49	320845243	243926	82.89	1304	1338	1295	1667	899	1283	1315.34	1.86	0	88422	1373	1328	1289	1244	1205	1308	1224	39	384	100	870	1	1	38580020	507	-37.57	1.47	12	0.63	-35.00	894.00	1565	20221220	-15.97	947	20221013	38.86	1464	-10.18	20230518	956	37.55	20230327	1565	-15.97	20221220	947	38.86	20221013	2.04	N	353190	100	38 억		715701	N	N	0	N	00	N
76	20230616	140421	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1334	51	2	3.98	274389212	208428	70.83	1304	1338	1295	1667	899	1283	1316.47	1.86	0	79738	1373	1328	1289	1244	1205	1308	1224	39	384	100	870	1	1	38580020	515	-38.11	1.49	12	0.54	-35.00	894.00	1565	20221220	-14.76	947	20221013	40.87	1464	-8.88	20230518	956	39.54	20230327	1565	-14.76	20221220	947	40.87	20221013	2.04	N	353190	100	38 억		715701	N	N	0	N	00	N
77	20230616	130620	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1336	53	2	4.13	223517374	170028	57.78	1304	1336	1295	1667	899	1283	1314.59	1.86	0	72002	1373	1328	1289	1244	1205	1308	1224	39	384	100	870	1	1	38580020	515	-38.17	1.49	12	0.44	-35.00	894.00	1565	20221220	-14.63	947	20221013	41.08	1464	-8.74	20230518	956	39.75	20230327	1565	-14.63	20221220	947	41.08	20221013	2.04	N	353190	100	38 억		715701	N	N	0	N	00	N
78	20230616	120239	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1300	17	2	1.33	70754877	54129	18.39	1304	1326	1295	1667	899	1283	1307.15	1.86	0	19281	1373	1328	1289	1244	1205	1308	1224	39	384	100	870	1	1	38580020	502	-37.14	1.45	12	0.14	-35.00	894.00	1565	20221220	-16.93	947	20221013	37.28	1464	-11.20	20230518	956	35.98	20230327	1565	-16.93	20221220	947	37.28	20221013	2.04	N	353190	100	38 억		715701	N	N	0	N	00	N
79	20230616	110418	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1309	26	2	2.03	58441349	44687	15.19	1304	1326	1295	1667	899	1283	1307.79	1.86	0	12958	1373	1328	1289	1244	1205	1308	1224	39	384	100	870	1	1	38580020	505	-37.40	1.46	12	0.12	-35.00	894.00	1565	20221220	-16.36	947	20221013	38.23	1464	-10.59	20230518	956	36.92	20230327	1565	-16.36	20221220	947	38.23	20221013	2.04	N	353190	100	38 억		715701	N	N	0	N	00	N
80	20230616	100325	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1313	30	2	2.34	37027470	28350	9.63	1304	1326	1295	1667	899	1283	1306.09	1.86	0	5218	1373	1328	1289	1244	1205	1308	1224	39	384	100	870	1	1	38580020	507	-37.51	1.47	12	0.07	-35.00	894.00	1565	20221220	-16.10	947	20221013	38.65	1464	-10.31	20230518	956	37.34	20230327	1565	-16.10	20221220	947	38.65	20221013	2.04	N	353190	100	38 억		715701	N	N	0	N	00	N
81	20230616	090949	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1297	14	2	1.09	11422340	8785	2.99	1304	1306	1296	1667	899	1283	1300.22	1.86	0	-59	1373	1328	1289	1244	1205	1308	1224	39	384	100	870	1	1	38580020	500	-37.06	1.45	12	0.02	-35.00	894.00	1565	20221220	-17.12	947	20221013	36.96	1464	-11.41	20230518	956	35.67	20230327	1565	-17.12	20221220	947	36.96	20221013	2.04	N	353190	100	38 억		715701	N	N	0	N	00	N
82	20230615	150306	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1290	-14	5	-1.07	370301568	286127	214.59	1311	1334	1250	1695	913	1304	1294.18	1.65	0	74027	1360	1332	1317	1289	1274	1324	1281	39	391	100	880	1	1	38580020	498	-36.86	1.44	12	0.74	-35.00	894.00	1565	20221220	-17.57	947	20221013	36.22	1464	-11.89	20230518	956	34.94	20230327	1565	-17.57	20221220	947	36.22	20221013	2.06	N	353190	100	38 억		636448	N	N	0	N	00	N
83	20230615	141050	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1288	-16	5	-1.23	345056534	266483	199.86	1311	1334	1250	1695	913	1304	1294.85	1.65	0	72883	1360	1332	1317	1289	1274	1324	1281	39	391	100	880	1	1	38580020	497	-36.80	1.44	12	0.69	-35.00	894.00	1565	20221220	-17.70	947	20221013	36.01	1464	-12.02	20230518	956	34.73	20230327	1565	-17.70	20221220	947	36.01	20221013	2.06	N	353190	100	38 억		636448	N	N	0	N	00	N
84	20230615	130110	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1295	-9	5	-0.69	309500269	238878	179.15	1311	1334	1250	1695	913	1304	1295.64	1.65	0	63329	1360	1332	1317	1289	1274	1324	1281	39	391	100	880	1	1	38580020	500	-37.00	1.45	12	0.62	-35.00	894.00	1565	20221220	-17.25	947	20221013	36.75	1464	-11.54	20230518	956	35.46	20230327	1565	-17.25	20221220	947	36.75	20221013	2.06	N	353190	100	38 억		636448	N	N	0	N	00	N
85	20230615	120756	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1287	-17	5	-1.30	277427558	213979	160.48	1311	1334	1250	1695	913	1304	1296.51	1.65	0	53009	1360	1332	1317	1289	1274	1324	1281	39	391	100	880	1	1	38580020	497	-36.77	1.44	12	0.55	-35.00	894.00	1565	20221220	-17.76	947	20221013	35.90	1464	-12.09	20230518	956	34.62	20230327	1565	-17.76	20221220	947	35.90	20221013	2.06	N	353190	100	38 억		636448	N	N	0	N	00	N
86	20230615	110948	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1294	-10	5	-0.77	195699939	150172	112.63	1311	1334	1278	1695	913	1304	1303.17	1.65	0	40348	1360	1332	1317	1289	1274	1324	1281	39	391	100	880	1	1	38580020	499	-36.97	1.45	12	0.39	-35.00	894.00	1565	20221220	-17.32	947	20221013	36.64	1464	-11.61	20230518	956	35.36	20230327	1565	-17.32	20221220	947	36.64	20221013	2.06	N	353190	100	38 억		636448	N	N	0	N	00	N
87	20230611	184525	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1315	36	2	2.81	380689939	288463	57.58	1286	1354	1285	1662	896	1279	1319.72	1.69	93084	93629	1329	1303	1280	1254	1231	1292	1243	39	383	100	860	1	1	38580020	507	-37.57	1.47	12	0.75	-35.00	894.00	1755	20220608	-25.07	947	20221013	38.86	1464	-10.18	20230518	956	37.55	20230327	1695	-22.42	20220609	947	38.86	20221013	1.92	N	353190	100	38 억		653440	N	N	0	N	00	N