KissMeData/377220/price/prices-20230601.csv

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
20230630,161113,55,60.00,KOSDAQ,,음식.담배,N,N,N,Y,60,N,7870,20,2,0.25,136896520,17453,44.50,7890,7930,7800,10200,5500,7850,7843.72,0.77,0,-3004,8183,8016,7933,7766,7683,7975,7725,14,2350,100,5020,10,1,14155000,1114,34.37,1.27,12,0.12,229.00,6214.00,10950,20220810,-28.13,6010,20220927,30.95,9730,-19.12,20230116,7020,12.11,20230403,10950,-28.13,20220810,6010,30.95,20220927,5.02,N,377220,100,14 억,,108390,N,N,0,N,00,N
20230630,151115,55,60.00,KOSDAQ,,음식.담배,N,N,N,Y,60,N,7860,10,2,0.13,132051320,16837,42.93,7890,7930,7800,10200,5500,7850,7842.92,0.77,0,-2863,8183,8016,7933,7766,7683,7975,7725,14,2350,100,5020,10,1,14155000,1113,34.32,1.26,12,0.12,229.00,6214.00,10950,20220810,-28.22,6010,20220927,30.78,9730,-19.22,20230116,7020,11.97,20230403,10950,-28.22,20220810,6010,30.78,20220927,5.02,N,377220,100,14 억,,108390,N,N,0,N,00,N
20230630,141114,55,60.00,KOSDAQ,,음식.담배,N,N,N,Y,60,N,7840,-10,5,-0.13,125008550,15940,40.64,7890,7930,7800,10200,5500,7850,7842.44,0.77,0,-3012,8183,8016,7933,7766,7683,7975,7725,14,2350,100,5020,10,1,14155000,1110,34.24,1.26,12,0.11,229.00,6214.00,10950,20220810,-28.40,6010,20220927,30.45,9730,-19.42,20230116,7020,11.68,20230403,10950,-28.40,20220810,6010,30.45,20220927,5.02,N,377220,100,14 억,,108390,N,N,0,N,00,N
20230630,131112,55,60.00,KOSDAQ,,음식.담배,N,N,N,Y,60,N,7870,20,2,0.25,115825350,14769,37.65,7890,7930,7800,10200,5500,7850,7842.46,0.77,0,-3155,8183,8016,7933,7766,7683,7975,7725,14,2350,100,5020,10,1,14155000,1114,34.37,1.27,12,0.10,229.00,6214.00,10950,20220810,-28.13,6010,20220927,30.95,9730,-19.12,20230116,7020,12.11,20230403,10950,-28.13,20220810,6010,30.95,20220927,5.02,N,377220,100,14 억,,108390,N,N,0,N,00,N
20230630,121109,55,60.00,KOSDAQ,,음식.담배,N,N,N,Y,60,N,7880,30,2,0.38,87111080,11109,28.32,7890,7930,7800,10200,5500,7850,7841.49,0.77,0,-3376,8183,8016,7933,7766,7683,7975,7725,14,2350,100,5020,10,1,14155000,1115,34.41,1.27,12,0.08,229.00,6214.00,10950,20220810,-28.04,6010,20220927,31.11,9730,-19.01,20230116,7020,12.25,20230403,10950,-28.04,20220810,6010,31.11,20220927,5.02,N,377220,100,14 억,,108390,N,N,0,N,00,N
20230630,111101,55,60.00,KOSDAQ,,음식.담배,N,N,N,Y,60,N,7880,30,2,0.38,80343270,10251,26.14,7890,7930,7800,10200,5500,7850,7837.60,0.77,0,-3185,8183,8016,7933,7766,7683,7975,7725,14,2350,100,5020,10,1,14155000,1115,34.41,1.27,12,0.07,229.00,6214.00,10950,20220810,-28.04,6010,20220927,31.11,9730,-19.01,20230116,7020,12.25,20230403,10950,-28.04,20220810,6010,31.11,20220927,5.02,N,377220,100,14 억,,108390,N,N,0,N,00,N
20230630,101113,55,60.00,KOSDAQ,,음식.담배,N,N,N,Y,60,N,7860,10,2,0.13,75071870,9579,24.42,7890,7930,7800,10200,5500,7850,7837.13,0.77,0,-3207,8183,8016,7933,7766,7683,7975,7725,14,2350,100,5020,10,1,14155000,1113,34.32,1.26,12,0.07,229.00,6214.00,10950,20220810,-28.22,6010,20220927,30.78,9730,-19.22,20230116,7020,11.97,20230403,10950,-28.22,20220810,6010,30.78,20220927,5.02,N,377220,100,14 억,,108390,N,N,0,N,00,N
20230630,091113,55,60.00,KOSDAQ,,음식.담배,N,N,N,Y,60,N,7880,30,2,0.38,10554640,1338,3.41,7890,7930,7850,10200,5500,7850,7888.37,0.77,0,-1297,8183,8016,7933,7766,7683,7975,7725,14,2350,100,5020,10,1,14155000,1115,34.41,1.27,12,0.01,229.00,6214.00,10950,20220810,-28.04,6010,20220927,31.11,9730,-19.01,20230116,7020,12.25,20230403,10950,-28.04,20220810,6010,31.11,20220927,5.02,N,377220,100,14 억,,108390,N,N,0,N,00,N
20230629,161106,55,60.00,KOSDAQ,,음식.담배,N,N,N,Y,60,N,7850,-200,5,-2.48,310053140,39215,131.62,8020,8100,7850,10460,5640,8050,7906.67,0.80,0,-5466,8330,8190,8090,7950,7850,8140,7900,14,2410,100,5150,10,1,14155000,1111,34.28,1.26,12,0.28,229.00,6214.00,10950,20220810,-28.31,6010,20220927,30.62,9730,-19.32,20230116,7020,11.82,20230403,10950,-28.31,20220810,6010,30.62,20220927,5.01,N,377220,100,14 억,,113856,N,N,0,N,00,N
20230629,151106,55,60.00,KOSDAQ,,음식.담배,N,N,N,Y,60,N,7860,-190,5,-2.36,298794850,37782,126.81,8020,8100,7850,10460,5640,8050,7908.39,0.80,0,-5215,8330,8190,8090,7950,7850,8140,7900,14,2410,100,5150,10,1,14155000,1113,34.32,1.26,12,0.27,229.00,6214.00,10950,20220810,-28.22,6010,20220927,30.78,9730,-19.22,20230116,7020,11.97,20230403,10950,-28.22,20220810,6010,30.78,20220927,5.01,N,377220,100,14 억,,113856,N,N,0,N,00,N
20230629,141105,55,60.00,KOSDAQ,,음식.담배,N,N,N,Y,60,N,7890,-160,5,-1.99,250304110,31617,106.12,8020,8100,7850,10460,5640,8050,7916.76,0.80,0,-4776,8330,8190,8090,7950,7850,8140,7900,14,2410,100,5150,10,1,14155000,1117,34.45,1.27,12,0.22,229.00,6214.00,10950,20220810,-27.95,6010,20220927,31.28,9730,-18.91,20230116,7020,12.39,20230403,10950,-27.95,20220810,6010,31.28,20220927,5.01,N,377220,100,14 억,,113856,N,N,0,N,00,N
20230629,131102,55,60.00,KOSDAQ,,음식.담배,N,N,N,Y,60,N,7870,-180,5,-2.24,225385760,28458,95.51,8020,8100,7850,10460,5640,8050,7919.94,0.80,0,-3998,8330,8190,8090,7950,7850,8140,7900,14,2410,100,5150,10,1,14155000,1114,34.37,1.27,12,0.20,229.00,6214.00,10950,20220810,-28.13,6010,20220927,30.95,9730,-19.12,20230116,7020,12.11,20230403,10950,-28.13,20220810,6010,30.95,20220927,5.01,N,377220,100,14 억,,113856,N,N,0,N,00,N
20230629,121108,55,60.00,KOSDAQ,,음식.담배,N,N,N,Y,60,N,7930,-120,5,-1.49,173870190,21909,73.53,8020,8100,7850,10460,5640,8050,7936.02,0.80,0,-4038,8330,8190,8090,7950,7850,8140,7900,14,2410,100,5150,10,1,14155000,1122,34.63,1.28,12,0.15,229.00,6214.00,10950,20220810,-27.58,6010,20220927,31.95,9730,-18.50,20230116,7020,12.96,20230403,10950,-27.58,20220810,6010,31.95,20220927,5.01,N,377220,100,14 억,,113856,N,N,0,N,00,N
20230629,111108,55,60.00,KOSDAQ,,음식.담배,N,N,N,Y,60,N,7940,-110,5,-1.37,146509610,18444,61.90,8020,8100,7850,10460,5640,8050,7943.48,0.80,0,-3865,8330,8190,8090,7950,7850,8140,7900,14,2410,100,5150,10,1,14155000,1124,34.67,1.28,12,0.13,229.00,6214.00,10950,20220810,-27.49,6010,20220927,32.11,9730,-18.40,20230116,7020,13.11,20230403,10950,-27.49,20220810,6010,32.11,20220927,5.01,N,377220,100,14 억,,113856,N,N,0,N,00,N
20230629,101111,55,60.00,KOSDAQ,,음식.담배,N,N,N,Y,60,N,7990,-60,5,-0.75,35201290,4392,14.74,8020,8100,7990,10460,5640,8050,8014.87,0.80,0,-1316,8330,8190,8090,7950,7850,8140,7900,14,2410,100,5150,10,1,14155000,1131,34.89,1.29,12,0.03,229.00,6214.00,10950,20220810,-27.03,6010,20220927,32.95,9730,-17.88,20230116,7020,13.82,20230403,10950,-27.03,20220810,6010,32.95,20220927,5.01,N,377220,100,14 억,,113856,N,N,0,N,00,N
20230629,091000,55,60.00,KOSDAQ,,음식.담배,N,N,N,Y,60,N,8050,0,3,0.00,4217070,524,1.76,8020,8100,8020,10460,5640,8050,8047.84,0.80,0,-8,8330,8190,8090,7950,7850,8140,7900,14,2410,100,5150,10,1,14155000,1139,35.15,1.30,12,0.00,229.00,6214.00,10950,20220810,-26.48,6010,20220927,33.94,9730,-17.27,20230116,7020,14.67,20230403,10950,-26.48,20220810,6010,33.94,20220927,5.01,N,377220,100,14 억,,113856,N,N,0,N,00,N
20230628,161052,55,60.00,KOSDAQ,,음식.담배,N,N,N,Y,60,N,8050,-70,5,-0.86,236567000,29366,122.80,8120,8230,7990,10550,5690,8120,8055.81,0.85,0,-5950,8253,8186,8073,8006,7893,8220,8040,14,2430,100,5190,10,1,14155000,1139,35.15,1.30,12,0.21,229.00,6214.00,10950,20220810,-26.48,6010,20220927,33.94,9730,-17.27,20230116,7020,14.67,20230403,10950,-26.48,20220810,6010,33.94,20220927,4.97,N,377220,100,14 억,,119806,N,N,0,N,00,N
20230628,151100,55,60.00,KOSDAQ,,음식.담배,N,N,N,Y,60,N,8020,-100,5,-1.23,221879970,27538,115.16,8120,8230,7990,10550,5690,8120,8057.23,0.85,0,-5453,8253,8186,8073,8006,7893,8220,8040,14,2430,100,5190,10,1,14155000,1135,35.02,1.29,12,0.19,229.00,6214.00,10950,20220810,-26.76,6010,20220927,33.44,9730,-17.57,20230116,7020,14.25,20230403,10950,-26.76,20220810,6010,33.44,20220927,4.97,N,377220,100,14 억,,119806,N,N,0,N,00,N
20230628,141059,55,60.00,KOSDAQ,,음식.담배,N,N,N,Y,60,N,8060,-60,5,-0.74,129657570,16024,67.01,8120,8230,8030,10550,5690,8120,8091.46,0.85,0,-5954,8253,8186,8073,8006,7893,8220,8040,14,2430,100,5190,10,1,14155000,1141,35.20,1.30,12,0.11,229.00,6214.00,10950,20220810,-26.39,6010,20220927,34.11,9730,-17.16,20230116,7020,14.81,20230403,10950,-26.39,20220810,6010,34.11,20220927,4.97,N,377220,100,14 억,,119806,N,N,0,N,00,N
20230628,131059,55,60.00,KOSDAQ,,음식.담배,N,N,N,Y,60,N,8070,-50,5,-0.62,103609850,12786,53.47,8120,8230,8060,10550,5690,8120,8103.38,0.85,0,-3922,8253,8186,8073,8006,7893,8220,8040,14,2430,100,5190,10,1,14155000,1142,35.24,1.30,12,0.09,229.00,6214.00,10950,20220810,-26.30,6010,20220927,34.28,9730,-17.06,20230116,7020,14.96,20230403,10950,-26.30,20220810,6010,34.28,20220927,4.97,N,377220,100,14 억,,119806,N,N,0,N,00,N
20230628,121112,55,60.00,KOSDAQ,,음식.담배,N,N,N,Y,60,N,8080,-40,5,-0.49,92486740,11407,47.70,8120,8230,8060,10550,5690,8120,8107.89,0.85,0,-3124,8253,8186,8073,8006,7893,8220,8040,14,2430,100,5190,10,1,14155000,1144,35.28,1.30,12,0.08,229.00,6214.00,10950,20220810,-26.21,6010,20220927,34.44,9730,-16.96,20230116,7020,15.10,20230403,10950,-26.21,20220810,6010,34.44,20220927,4.97,N,377220,100,14 억,,119806,N,N,0,N,00,N
20230628,111107,55,60.00,KOSDAQ,,음식.담배,N,N,N,Y,60,N,8070,-50,5,-0.62,84100230,10369,43.36,8120,8230,8060,10550,5690,8120,8110.74,0.85,0,-3090,8253,8186,8073,8006,7893,8220,8040,14,2430,100,5190,10,1,14155000,1142,35.24,1.30,12,0.07,229.00,6214.00,10950,20220810,-26.30,6010,20220927,34.28,9730,-17.06,20230116,7020,14.96,20230403,10950,-26.30,20220810,6010,34.28,20220927,4.97,N,377220,100,14 억,,119806,N,N,0,N,00,N
20230628,101107,55,60.00,KOSDAQ,,음식.담배,N,N,N,Y,60,N,8100,-20,5,-0.25,58722930,7227,30.22,8120,8230,8090,10550,5690,8120,8125.49,0.85,0,-1074,8253,8186,8073,8006,7893,8220,8040,14,2430,100,5190,10,1,14155000,1147,35.37,1.30,12,0.05,229.00,6214.00,10950,20220810,-26.03,6010,20220927,34.78,9730,-16.75,20230116,7020,15.38,20230403,10950,-26.03,20220810,6010,34.78,20220927,4.97,N,377220,100,14 억,,119806,N,N,0,N,00,N
20230628,091101,55,60.00,KOSDAQ,,음식.담배,N,N,N,Y,60,N,8150,30,2,0.37,15583410,1910,7.99,8120,8230,8120,10550,5690,8120,8158.85,0.85,0,-226,8253,8186,8073,8006,7893,8220,8040,14,2430,100,5190,10,1,14155000,1154,35.59,1.31,12,0.01,229.00,6214.00,10950,20220810,-25.57,6010,20220927,35.61,9730,-16.24,20230116,7020,16.10,20230403,10950,-25.57,20220810,6010,35.61,20220927,4.97,N,377220,100,14 억,,119806,N,N,0,N,00,N
20230627,161102,55,60.00,KOSDAQ,,음식.담배,N,N,N,Y,60,N,8120,60,2,0.74,187907100,23282,71.41,7960,8140,7960,10470,5650,8060,8070.92,0.79,0,7301,8420,8240,8120,7940,7820,8180,7880,14,2410,100,5150,10,1,14155000,1149,35.46,1.31,12,0.16,229.00,6214.00,10950,20220810,-25.84,6010,20220927,35.11,9730,-16.55,20230116,7020,15.67,20230403,10950,-25.84,20220810,6010,35.11,20220927,4.98,N,377220,100,14 억,,112491,N,N,0,N,00,N
20230627,151112,55,60.00,KOSDAQ,,음식.담배,N,N,N,Y,60,N,8080,20,2,0.25,181760620,22525,69.09,7960,8140,7960,10470,5650,8060,8069.29,0.79,0,7370,8420,8240,8120,7940,7820,8180,7880,14,2410,100,5150,10,1,14155000,1144,35.28,1.30,12,0.16,229.00,6214.00,10950,20220810,-26.21,6010,20220927,34.44,9730,-16.96,20230116,7020,15.10,20230403,10950,-26.21,20220810,6010,34.44,20220927,4.98,N,377220,100,14 억,,112491,N,N,0,N,00,N
20230627,141120,55,60.00,KOSDAQ,,음식.담배,N,N,N,Y,60,N,8100,40,2,0.50,153470010,19025,58.35,7960,8140,7960,10470,5650,8060,8066.76,0.79,0,6673,8420,8240,8120,7940,7820,8180,7880,14,2410,100,5150,10,1,14155000,1147,35.37,1.30,12,0.13,229.00,6214.00,10950,20220810,-26.03,6010,20220927,34.78,9730,-16.75,20230116,7020,15.38,20230403,10950,-26.03,20220810,6010,34.78,20220927,4.98,N,377220,100,14 억,,112491,N,N,0,N,00,N
20230627,121118,55,60.00,KOSDAQ,,음식.담배,N,N,N,Y,60,N,8070,10,2,0.12,107158950,13313,40.83,7960,8110,7960,10470,5650,8060,8049.19,0.79,0,2906,8420,8240,8120,7940,7820,8180,7880,14,2410,100,5150,10,1,14155000,1142,35.24,1.30,12,0.09,229.00,6214.00,10950,20220810,-26.30,6010,20220927,34.28,9730,-17.06,20230116,7020,14.96,20230403,10950,-26.30,20220810,6010,34.28,20220927,4.98,N,377220,100,14 억,,112491,N,N,0,N,00,N
20230627,111129,55,60.00,KOSDAQ,,음식.담배,N,N,N,Y,60,N,8060,0,3,0.00,67802900,8441,25.89,7960,8110,7960,10470,5650,8060,8032.52,0.79,0,1870,8420,8240,8120,7940,7820,8180,7880,14,2410,100,5150,10,1,14155000,1141,35.20,1.30,12,0.06,229.00,6214.00,10950,20220810,-26.39,6010,20220927,34.11,9730,-17.16,20230116,7020,14.81,20230403,10950,-26.39,20220810,6010,34.11,20220927,4.98,N,377220,100,14 억,,112491,N,N,0,N,00,N
20230627,101055,55,60.00,KOSDAQ,,음식.담배,N,N,N,Y,60,N,8050,-10,5,-0.12,35375590,4412,13.53,7960,8110,7960,10470,5650,8060,8017.92,0.79,0,94,8420,8240,8120,7940,7820,8180,7880,14,2410,100,5150,10,1,14155000,1139,35.15,1.30,12,0.03,229.00,6214.00,10950,20220810,-26.48,6010,20220927,33.94,9730,-17.27,20230116,7020,14.67,20230403,10950,-26.48,20220810,6010,33.94,20220927,4.98,N,377220,100,14 억,,112491,N,N,0,N,00,N
20230627,091100,55,60.00,KOSDAQ,,음식.담배,N,N,N,Y,60,N,8090,30,2,0.37,16207500,2035,6.24,7960,8110,7960,10470,5650,8060,7963.76,0.79,0,-1,8420,8240,8120,7940,7820,8180,7880,14,2410,100,5150,10,1,14155000,1145,35.33,1.30,12,0.01,229.00,6214.00,10950,20220810,-26.12,6010,20220927,34.61,9730,-16.86,20230116,7020,15.24,20230403,10950,-26.12,20220810,6010,34.61,20220927,4.98,N,377220,100,14 억,,112491,N,N,0,N,00,N
20230626,161100,55,60.00,KOSDAQ,,음식.담배,N,N,N,Y,60,N,8060,-100,5,-1.23,260626080,32260,38.96,8300,8300,8000,10600,5720,8160,8078.92,0.83,0,-5364,8540,8350,8130,7940,7720,8445,8035,14,2440,100,5220,10,1,14155000,1141,35.20,1.30,12,0.23,229.00,6214.00,10950,20220810,-26.39,6010,20220927,34.11,9730,-17.16,20230116,7020,14.81,20230403,10950,-26.39,20220810,6010,34.11,20220927,5.03,N,377220,100,14 억,,117696,N,N,0,N,00,N
20230626,151107,55,60.00,KOSDAQ,,음식.담배,N,N,N,Y,60,N,8060,-100,5,-1.23,235787270,29174,35.23,8300,8300,8000,10600,5720,8160,8082.10,0.83,0,-4966,8540,8350,8130,7940,7720,8445,8035,14,2440,100,5220,10,1,14155000,1141,35.20,1.30,12,0.21,229.00,6214.00,10950,20220810,-26.39,6010,20220927,34.11,9730,-17.16,20230116,7020,14.81,20230403,10950,-26.39,20220810,6010,34.11,20220927,5.03,N,377220,100,14 억,,117696,N,N,0,N,00,N
20230626,141105,55,60.00,KOSDAQ,,음식.담배,N,N,N,Y,60,N,8010,-150,5,-1.84,214269160,26502,32.01,8300,8300,8000,10600,5720,8160,8085.02,0.83,0,-3885,8540,8350,8130,7940,7720,8445,8035,14,2440,100,5220,10,1,14155000,1134,34.98,1.29,12,0.19,229.00,6214.00,10950,20220810,-26.85,6010,20220927,33.28,9730,-17.68,20230116,7020,14.10,20230403,10950,-26.85,20220810,6010,33.28,20220927,5.03,N,377220,100,14 억,,117696,N,N,0,N,00,N
20230626,121101,55,60.00,KOSDAQ,,음식.담배,N,N,N,Y,60,N,8100,-60,5,-0.74,143281940,17677,21.35,8300,8300,8000,10600,5720,8160,8105.56,0.83,0,-1934,8540,8350,8130,7940,7720,8445,8035,14,2440,100,5220,10,1,14155000,1147,35.37,1.30,12,0.12,229.00,6214.00,10950,20220810,-26.03,6010,20220927,34.78,9730,-16.75,20230116,7020,15.38,20230403,10950,-26.03,20220810,6010,34.78,20220927,5.03,N,377220,100,14 억,,117696,N,N,0,N,00,N
20230626,111100,55,60.00,KOSDAQ,,음식.담배,N,N,N,Y,60,N,8100,-60,5,-0.74,122669890,15133,18.28,8300,8300,8000,10600,5720,8160,8106.12,0.83,0,-1119,8540,8350,8130,7940,7720,8445,8035,14,2440,100,5220,10,1,14155000,1147,35.37,1.30,12,0.11,229.00,6214.00,10950,20220810,-26.03,6010,20220927,34.78,9730,-16.75,20230116,7020,15.38,20230403,10950,-26.03,20220810,6010,34.78,20220927,5.03,N,377220,100,14 억,,117696,N,N,0,N,00,N
20230626,101057,55,60.00,KOSDAQ,,음식.담배,N,N,N,Y,60,N,8150,-10,5,-0.12,76975810,9484,11.45,8300,8300,8000,10600,5720,8160,8116.39,0.83,0,-2004,8540,8350,8130,7940,7720,8445,8035,14,2440,100,5220,10,1,14155000,1154,35.59,1.31,12,0.07,229.00,6214.00,10950,20220810,-25.57,6010,20220927,35.61,9730,-16.24,20230116,7020,16.10,20230403,10950,-25.57,20220810,6010,35.61,20220927,5.03,N,377220,100,14 억,,117696,N,N,0,N,00,N
20230626,091103,55,60.00,KOSDAQ,,음식.담배,N,N,N,Y,60,N,8030,-130,5,-1.59,30618880,3775,4.56,8300,8300,8000,10600,5720,8160,8110.96,0.83,0,-1551,8540,8350,8130,7940,7720,8445,8035,14,2440,100,5220,10,1,14155000,1137,35.07,1.29,12,0.03,229.00,6214.00,10950,20220810,-26.67,6010,20220927,33.61,9730,-17.47,20230116,7020,14.39,20230403,10950,-26.67,20220810,6010,33.61,20220927,5.03,N,377220,100,14 억,,117696,N,N,0,N,00,N
20230623,191013,55,60.00,KOSDAQ,,음식.담배,N,N,N,Y,60,N,8160,110,2,1.37,677948620,82804,119.19,8050,8320,7910,10460,5640,8050,8187.47,0.83,8445,8444,8336,8192,7906,7762,7476,8265,7835,14,2410,100,5150,10,1,14155000,1155,35.63,1.31,12,0.58,229.00,6214.00,10950,20220810,-25.48,6010,20220927,35.77,9730,-16.14,20230116,7020,16.24,20230403,10950,-25.48,20220810,6010,35.77,20220927,5.07,N,377220,100,14 억,,117696,N,N,6,N,00,N
20230623,140855,55,60.00,KOSDAQ,,음식.담배,N,N,N,Y,60,N,8130,80,2,0.99,569123610,69396,99.89,8050,8320,7910,10460,5640,8050,8201.10,0.77,0,9395,8336,8192,7906,7762,7476,8265,7835,14,2410,100,5150,10,1,14155000,1151,35.50,1.31,12,0.49,229.00,6214.00,10950,20220810,-25.75,6010,20220927,35.27,9730,-16.44,20230116,7020,15.81,20230403,10950,-25.75,20220810,6010,35.27,20220927,5.07,N,377220,100,14 억,,109251,N,N,6,N,00,N
20230622,160952,55,60.00,KOSDAQ,,음식.담배,N,N,N,Y,60,N,8050,410,2,5.37,551184660,69471,200.62,7650,8050,7620,9930,5350,7640,7934.02,0.66,0,14584,7826,7732,7676,7582,7526,7705,7555,14,2290,100,4880,10,1,14155000,1139,35.15,1.30,12,0.49,229.00,6214.00,10950,20220810,-26.48,6010,20220927,33.94,9730,-17.27,20230116,7020,14.67,20230403,10950,-26.48,20220810,6010,33.94,20220927,5.07,N,377220,100,14 억,,93638,N,N,6,N,00,N
20230622,150349,55,60.00,KOSDAQ,,음식.담배,N,N,N,Y,60,N,7980,340,2,4.45,382484400,48398,139.77,7650,8010,7620,9930,5350,7640,7902.90,0.66,0,8304,7826,7732,7676,7582,7526,7705,7555,14,2290,100,4880,10,1,14155000,1130,34.85,1.28,12,0.34,229.00,6214.00,10950,20220810,-27.12,6010,20220927,32.78,9730,-17.99,20230116,7020,13.68,20230403,10950,-27.12,20220810,6010,32.78,20220927,5.07,N,377220,100,14 억,,93638,N,N,4,N,00,N
20230622,140449,55,60.00,KOSDAQ,,음식.담배,N,N,N,Y,60,N,7920,280,2,3.66,343225110,43455,125.49,7650,8010,7620,9930,5350,7640,7898.40,0.66,0,8334,7826,7732,7676,7582,7526,7705,7555,14,2290,100,4880,10,1,14155000,1121,34.59,1.27,12,0.31,229.00,6214.00,10950,20220810,-27.67,6010,20220927,31.78,9730,-18.60,20230116,7020,12.82,20230403,10950,-27.67,20220810,6010,31.78,20220927,5.07,N,377220,100,14 억,,93638,N,N,4,N,00,N
20230622,130853,55,60.00,KOSDAQ,,음식.담배,N,N,N,Y,60,N,7960,320,2,4.19,291302130,36909,106.59,7650,8010,7620,9930,5350,7640,7892.44,0.66,0,8352,7826,7732,7676,7582,7526,7705,7555,14,2290,100,4880,10,1,14155000,1127,34.76,1.28,12,0.26,229.00,6214.00,10950,20220810,-27.31,6010,20220927,32.45,9730,-18.19,20230116,7020,13.39,20230403,10950,-27.31,20220810,6010,32.45,20220927,5.07,N,377220,100,14 억,,93638,N,N,4,N,00,N
20230622,120515,55,60.00,KOSDAQ,,음식.담배,N,N,N,Y,60,N,7950,310,2,4.06,245123790,31106,89.83,7650,8010,7620,9930,5350,7640,7880.27,0.66,0,7485,7826,7732,7676,7582,7526,7705,7555,14,2290,100,4880,10,1,14155000,1125,34.72,1.28,12,0.22,229.00,6214.00,10950,20220810,-27.40,6010,20220927,32.28,9730,-18.29,20230116,7020,13.25,20230403,10950,-27.40,20220810,6010,32.28,20220927,5.07,N,377220,100,14 억,,93638,N,N,4,N,00,N
20230622,110529,55,60.00,KOSDAQ,,음식.담배,N,N,N,Y,60,N,7920,280,2,3.66,117281700,15016,43.36,7650,7950,7620,9930,5350,7640,7810.45,0.66,0,853,7826,7732,7676,7582,7526,7705,7555,14,2290,100,4880,10,1,14155000,1121,34.59,1.27,12,0.11,229.00,6214.00,10950,20220810,-27.67,6010,20220927,31.78,9730,-18.60,20230116,7020,12.82,20230403,10950,-27.67,20220810,6010,31.78,20220927,5.07,N,377220,100,14 억,,93638,N,N,4,N,00,N
20230622,100908,55,60.00,KOSDAQ,,음식.담배,N,N,N,Y,60,N,7730,90,2,1.18,16633890,2168,6.26,7650,7730,7620,9930,5350,7640,7672.46,0.66,0,-254,7826,7732,7676,7582,7526,7705,7555,14,2290,100,4880,10,1,14155000,1094,33.76,1.24,12,0.02,229.00,6214.00,10950,20220810,-29.41,6010,20220927,28.62,9730,-20.55,20230116,7020,10.11,20230403,10950,-29.41,20220810,6010,28.62,20220927,5.07,N,377220,100,14 억,,93638,N,N,4,N,00,N
20230622,090838,55,60.00,KOSDAQ,,음식.담배,N,N,N,Y,60,N,7630,-10,5,-0.13,1908860,250,0.72,7650,7680,7620,9930,5350,7640,7635.44,0.66,0,-138,7826,7732,7676,7582,7526,7705,7555,14,2290,100,4880,10,1,14155000,1080,33.32,1.23,12,0.00,229.00,6214.00,10950,20220810,-30.32,6010,20220927,26.96,9730,-21.58,20230116,7020,8.69,20230403,10950,-30.32,20220810,6010,26.96,20220927,5.07,N,377220,100,14 억,,93638,N,N,4,N,00,N
20230621,160842,55,60.00,KOSDAQ,,음식.담배,N,N,N,Y,60,N,7640,-140,5,-1.80,265620380,34628,139.31,7770,7770,7620,10110,5450,7780,7670.59,0.71,0,-6882,7886,7832,7746,7692,7606,7790,7650,14,2330,100,4970,10,1,14155000,1081,33.36,1.23,12,0.24,229.00,6214.00,10950,20220810,-30.23,6010,20220927,27.12,9730,-21.48,20230116,7020,8.83,20230403,10950,-30.23,20220810,6010,27.12,20220927,5.06,N,377220,100,14 억,,100520,N,N,4,N,00,N
20230621,150829,55,60.00,KOSDAQ,,음식.담배,N,N,N,Y,60,N,7650,-130,5,-1.67,240093470,31280,125.84,7770,7770,7630,10110,5450,7780,7675.52,0.71,0,-5659,7886,7832,7746,7692,7606,7790,7650,14,2330,100,4970,10,1,14155000,1083,33.41,1.23,12,0.22,229.00,6214.00,10950,20220810,-30.14,6010,20220927,27.29,9730,-21.38,20230116,7020,8.97,20230403,10950,-30.14,20220810,6010,27.29,20220927,5.06,N,377220,100,14 억,,100520,N,N,0,N,00,N
20230621,140757,55,60.00,KOSDAQ,,음식.담배,N,N,N,Y,60,N,7670,-110,5,-1.41,175855310,22870,92.01,7770,7770,7630,10110,5450,7780,7689.22,0.71,0,-3593,7886,7832,7746,7692,7606,7790,7650,14,2330,100,4970,10,1,14155000,1086,33.49,1.23,12,0.16,229.00,6214.00,10950,20220810,-29.95,6010,20220927,27.62,9730,-21.17,20230116,7020,9.26,20230403,10950,-29.95,20220810,6010,27.62,20220927,5.06,N,377220,100,14 억,,100520,N,N,0,N,00,N
20230621,130826,55,60.00,KOSDAQ,,음식.담배,N,N,N,Y,60,N,7690,-90,5,-1.16,108960280,14138,56.88,7770,7770,7690,10110,5450,7780,7706.75,0.71,0,-2692,7886,7832,7746,7692,7606,7790,7650,14,2330,100,4970,10,1,14155000,1089,33.58,1.24,12,0.10,229.00,6214.00,10950,20220810,-29.77,6010,20220927,27.95,9730,-20.97,20230116,7020,9.54,20230403,10950,-29.77,20220810,6010,27.95,20220927,5.06,N,377220,100,14 억,,100520,N,N,0,N,00,N
20230621,120924,55,60.00,KOSDAQ,,음식.담배,N,N,N,Y,60,N,7700,-80,5,-1.03,86096430,11166,44.92,7770,7770,7690,10110,5450,7780,7710.40,0.71,0,-2448,7886,7832,7746,7692,7606,7790,7650,14,2330,100,4970,10,1,14155000,1090,33.62,1.24,12,0.08,229.00,6214.00,10950,20220810,-29.68,6010,20220927,28.12,9730,-20.86,20230116,7020,9.69,20230403,10950,-29.68,20220810,6010,28.12,20220927,5.06,N,377220,100,14 억,,100520,N,N,0,N,00,N
20230621,110134,55,60.00,KOSDAQ,,음식.담배,N,N,N,Y,60,N,7700,-80,5,-1.03,57396560,7445,29.95,7770,7770,7690,10110,5450,7780,7709.12,0.71,0,-1432,7886,7832,7746,7692,7606,7790,7650,14,2330,100,4970,10,1,14155000,1090,33.62,1.24,12,0.05,229.00,6214.00,10950,20220810,-29.68,6010,20220927,28.12,9730,-20.86,20230116,7020,9.69,20230403,10950,-29.68,20220810,6010,28.12,20220927,5.06,N,377220,100,14 억,,100520,N,N,0,N,00,N
20230621,100630,55,60.00,KOSDAQ,,음식.담배,N,N,N,Y,60,N,7740,-40,5,-0.51,22407190,2901,11.67,7770,7770,7710,10110,5450,7780,7723.35,0.71,0,-661,7886,7832,7746,7692,7606,7790,7650,14,2330,100,4970,10,1,14155000,1096,33.80,1.25,12,0.02,229.00,6214.00,10950,20220810,-29.32,6010,20220927,28.79,9730,-20.45,20230116,7020,10.26,20230403,10950,-29.32,20220810,6010,28.79,20220927,5.06,N,377220,100,14 억,,100520,N,N,0,N,00,N
20230621,090813,55,60.00,KOSDAQ,,음식.담배,N,N,N,Y,60,N,7710,-70,5,-0.90,1832160,236,0.95,7770,7770,7710,10110,5450,7780,7760.88,0.71,0,-7,7886,7832,7746,7692,7606,7790,7650,14,2330,100,4970,10,1,14155000,1091,33.67,1.24,12,0.00,229.00,6214.00,10950,20220810,-29.59,6010,20220927,28.29,9730,-20.76,20230116,7020,9.83,20230403,10950,-29.59,20220810,6010,28.29,20220927,5.06,N,377220,100,14 억,,100520,N,N,0,N,00,N
20230620,160721,55,60.00,KOSDAQ,,음식.담배,N,N,N,Y,60,N,7780,20,2,0.26,192201370,24854,135.24,7800,7800,7660,10080,5440,7760,7733.22,0.71,0,628,7920,7840,7800,7720,7680,7820,7700,14,2320,100,4960,10,1,14155000,1101,33.97,1.25,12,0.18,229.00,6214.00,10950,20220810,-28.95,6010,20220927,29.45,9730,-20.04,20230116,7020,10.83,20230403,10950,-28.95,20220810,6010,29.45,20220927,5.07,N,377220,100,14 억,,99892,N,N,9,N,00,N
20230620,150211,55,60.00,KOSDAQ,,음식.담배,N,N,N,Y,60,N,7730,-30,5,-0.39,181472260,23467,127.69,7800,7800,7660,10080,5440,7760,7733.08,0.71,0,628,7920,7840,7800,7720,7680,7820,7700,14,2320,100,4960,10,1,14155000,1094,33.76,1.24,12,0.17,229.00,6214.00,10950,20220810,-29.41,6010,20220927,28.62,9730,-20.55,20230116,7020,10.11,20230403,10950,-29.41,20220810,6010,28.62,20220927,5.07,N,377220,100,14 억,,99892,N,N,9,N,00,N
20230620,140554,55,60.00,KOSDAQ,,음식.담배,N,N,N,Y,60,N,7750,-10,5,-0.13,161208350,20848,113.44,7800,7800,7660,10080,5440,7760,7732.56,0.71,0,658,7920,7840,7800,7720,7680,7820,7700,14,2320,100,4960,10,1,14155000,1097,33.84,1.25,12,0.15,229.00,6214.00,10950,20220810,-29.22,6010,20220927,28.95,9730,-20.35,20230116,7020,10.40,20230403,10950,-29.22,20220810,6010,28.95,20220927,5.07,N,377220,100,14 억,,99892,N,N,9,N,00,N
20230620,130727,55,60.00,KOSDAQ,,음식.담배,N,N,N,Y,60,N,7760,0,3,0.00,140996400,18241,99.25,7800,7800,7660,10080,5440,7760,7729.64,0.71,0,696,7920,7840,7800,7720,7680,7820,7700,14,2320,100,4960,10,1,14155000,1098,33.89,1.25,12,0.13,229.00,6214.00,10950,20220810,-29.13,6010,20220927,29.12,9730,-20.25,20230116,7020,10.54,20230403,10950,-29.13,20220810,6010,29.12,20220927,5.07,N,377220,100,14 억,,99892,N,N,9,N,00,N
20230620,120813,55,60.00,KOSDAQ,,음식.담배,N,N,N,Y,60,N,7770,10,2,0.13,127886540,16553,90.07,7800,7800,7660,10080,5440,7760,7725.88,0.71,0,-135,7920,7840,7800,7720,7680,7820,7700,14,2320,100,4960,10,1,14155000,1100,33.93,1.25,12,0.12,229.00,6214.00,10950,20220810,-29.04,6010,20220927,29.28,9730,-20.14,20230116,7020,10.68,20230403,10950,-29.04,20220810,6010,29.28,20220927,5.07,N,377220,100,14 억,,99892,N,N,9,N,00,N
20230620,110330,55,60.00,KOSDAQ,,음식.담배,N,N,N,Y,60,N,7730,-30,5,-0.39,119503920,15471,84.18,7800,7800,7660,10080,5440,7760,7724.38,0.71,0,-87,7920,7840,7800,7720,7680,7820,7700,14,2320,100,4960,10,1,14155000,1094,33.76,1.24,12,0.11,229.00,6214.00,10950,20220810,-29.41,6010,20220927,28.62,9730,-20.55,20230116,7020,10.11,20230403,10950,-29.41,20220810,6010,28.62,20220927,5.07,N,377220,100,14 억,,99892,N,N,9,N,00,N
20230620,100754,55,60.00,KOSDAQ,,음식.담배,N,N,N,Y,60,N,7730,-30,5,-0.39,93178930,12065,65.65,7800,7800,7660,10080,5440,7760,7723.08,0.71,0,-634,7920,7840,7800,7720,7680,7820,7700,14,2320,100,4960,10,1,14155000,1094,33.76,1.24,12,0.09,229.00,6214.00,10950,20220810,-29.41,6010,20220927,28.62,9730,-20.55,20230116,7020,10.11,20230403,10950,-29.41,20220810,6010,28.62,20220927,5.07,N,377220,100,14 억,,99892,N,N,9,N,00,N
20230620,090137,55,60.00,KOSDAQ,,음식.담배,N,N,N,Y,60,N,7800,40,2,0.52,483600,62,0.34,7800,7800,7800,10080,5440,7760,7800.00,0.71,0,-52,7920,7840,7800,7720,7680,7820,7700,14,2320,100,4960,10,1,14155000,1104,34.06,1.26,12,0.00,229.00,6214.00,10950,20220810,-28.77,6010,20220927,29.78,9730,-19.84,20230116,7020,11.11,20230403,10950,-28.77,20220810,6010,29.78,20220927,5.07,N,377220,100,14 억,,99892,N,N,9,N,00,N
20230619,160542,55,60.00,KOSDAQ,,음식.담배,N,N,N,Y,60,N,7760,-80,5,-1.02,141796150,18225,65.93,7790,7880,7760,10190,5490,7840,7780.31,0.74,0,-4617,8066,7952,7856,7742,7646,7905,7695,14,2350,100,5010,10,1,14155000,1098,33.89,1.25,12,0.13,229.00,6214.00,10950,20220810,-29.13,6010,20220927,29.12,9730,-20.25,20230116,7020,10.54,20230403,10950,-29.13,20220810,6010,29.12,20220927,5.06,N,377220,100,14 억,,104503,N,N,9,N,00,N
20230619,150410,55,60.00,KOSDAQ,,음식.담배,N,N,N,Y,60,N,7800,-40,5,-0.51,130169070,16728,60.52,7790,7880,7760,10190,5490,7840,7781.51,0.74,0,-4719,8066,7952,7856,7742,7646,7905,7695,14,2350,100,5010,10,1,14155000,1104,34.06,1.26,12,0.12,229.00,6214.00,10950,20220810,-28.77,6010,20220927,29.78,9730,-19.84,20230116,7020,11.11,20230403,10950,-28.77,20220810,6010,29.78,20220927,5.06,N,377220,100,14 억,,104503,N,N,33,N,00,N
20230619,141006,55,60.00,KOSDAQ,,음식.담배,N,N,N,Y,60,N,7800,-40,5,-0.51,122930230,15797,57.15,7790,7880,7760,10190,5490,7840,7781.87,0.74,0,-4686,8066,7952,7856,7742,7646,7905,7695,14,2350,100,5010,10,1,14155000,1104,34.06,1.26,12,0.11,229.00,6214.00,10950,20220810,-28.77,6010,20220927,29.78,9730,-19.84,20230116,7020,11.11,20230403,10950,-28.77,20220810,6010,29.78,20220927,5.06,N,377220,100,14 억,,104503,N,N,33,N,00,N
20230619,130733,55,60.00,KOSDAQ,,음식.담배,N,N,N,Y,60,N,7810,-30,5,-0.38,116202730,14932,54.02,7790,7880,7760,10190,5490,7840,7782.13,0.74,0,-4579,8066,7952,7856,7742,7646,7905,7695,14,2350,100,5010,10,1,14155000,1106,34.10,1.26,12,0.11,229.00,6214.00,10950,20220810,-28.68,6010,20220927,29.95,9730,-19.73,20230116,7020,11.25,20230403,10950,-28.68,20220810,6010,29.95,20220927,5.06,N,377220,100,14 억,,104503,N,N,33,N,00,N
20230619,120607,55,60.00,KOSDAQ,,음식.담배,N,N,N,Y,60,N,7780,-60,5,-0.77,88889310,11426,41.34,7790,7880,7760,10190,5490,7840,7779.57,0.74,0,-2293,8066,7952,7856,7742,7646,7905,7695,14,2350,100,5010,10,1,14155000,1101,33.97,1.25,12,0.08,229.00,6214.00,10950,20220810,-28.95,6010,20220927,29.45,9730,-20.04,20230116,7020,10.83,20230403,10950,-28.95,20220810,6010,29.45,20220927,5.06,N,377220,100,14 억,,104503,N,N,33,N,00,N
20230619,110815,55,60.00,KOSDAQ,,음식.담배,N,N,N,Y,60,N,7800,-40,5,-0.51,73968890,9508,34.40,7790,7880,7760,10190,5490,7840,7779.65,0.74,0,-1918,8066,7952,7856,7742,7646,7905,7695,14,2350,100,5010,10,1,14155000,1104,34.06,1.26,12,0.07,229.00,6214.00,10950,20220810,-28.77,6010,20220927,29.78,9730,-19.84,20230116,7020,11.11,20230403,10950,-28.77,20220810,6010,29.78,20220927,5.06,N,377220,100,14 억,,104503,N,N,33,N,00,N
20230619,100958,55,60.00,KOSDAQ,,음식.담배,N,N,N,Y,60,N,7800,-40,5,-0.51,52199940,6710,24.28,7790,7880,7760,10190,5490,7840,7779.42,0.74,0,-1472,8066,7952,7856,7742,7646,7905,7695,14,2350,100,5010,10,1,14155000,1104,34.06,1.26,12,0.05,229.00,6214.00,10950,20220810,-28.77,6010,20220927,29.78,9730,-19.84,20230116,7020,11.11,20230403,10950,-28.77,20220810,6010,29.78,20220927,5.06,N,377220,100,14 억,,104503,N,N,33,N,00,N
20230619,090517,55,60.00,KOSDAQ,,음식.담배,N,N,N,Y,60,N,7820,-20,5,-0.26,9500670,1219,4.41,7790,7880,7790,10190,5490,7840,7793.82,0.74,0,-73,8066,7952,7856,7742,7646,7905,7695,14,2350,100,5010,10,1,14155000,1107,34.15,1.26,12,0.01,229.00,6214.00,10950,20220810,-28.58,6010,20220927,30.12,9730,-19.63,20230116,7020,11.40,20230403,10950,-28.58,20220810,6010,30.12,20220927,5.06,N,377220,100,14 억,,104503,N,N,33,N,00,N
20230616,160348,55,60.00,KOSDAQ,,음식.담배,N,N,N,Y,60,N,7840,-50,5,-0.63,213193130,27195,111.73,7930,7970,7760,10250,5530,7890,7839.42,0.74,0,-306,8090,7990,7940,7840,7790,7965,7815,14,2360,100,5040,10,1,14155000,1110,34.24,1.26,12,0.19,229.00,6214.00,10950,20220810,-28.40,6010,20220927,30.45,9730,-19.42,20230116,7020,11.68,20230403,10950,-28.40,20220810,6010,30.45,20220927,5.00,N,377220,100,14 억,,104809,N,N,33,N,00,N
20230616,150709,55,60.00,KOSDAQ,,음식.담배,N,N,N,Y,60,N,7850,-40,5,-0.51,193322410,24661,101.32,7930,7970,7760,10250,5530,7890,7839.20,0.74,0,-248,8090,7990,7940,7840,7790,7965,7815,14,2360,100,5040,10,1,14155000,1111,34.28,1.26,12,0.17,229.00,6214.00,10950,20220810,-28.31,6010,20220927,30.62,9730,-19.32,20230116,7020,11.82,20230403,10950,-28.31,20220810,6010,30.62,20220927,5.00,N,377220,100,14 억,,104809,N,N,31,N,00,N
20230616,140730,55,60.00,KOSDAQ,,음식.담배,N,N,N,Y,60,N,7850,-40,5,-0.51,162638770,20750,85.25,7930,7970,7760,10250,5530,7890,7838.01,0.74,0,12,8090,7990,7940,7840,7790,7965,7815,14,2360,100,5040,10,1,14155000,1111,34.28,1.26,12,0.15,229.00,6214.00,10950,20220810,-28.31,6010,20220927,30.62,9730,-19.32,20230116,7020,11.82,20230403,10950,-28.31,20220810,6010,30.62,20220927,5.00,N,377220,100,14 억,,104809,N,N,31,N,00,N
20230616,130350,55,60.00,KOSDAQ,,음식.담배,N,N,N,Y,60,N,7850,-40,5,-0.51,148283580,18922,77.74,7930,7970,7760,10250,5530,7890,7836.57,0.74,0,426,8090,7990,7940,7840,7790,7965,7815,14,2360,100,5040,10,1,14155000,1111,34.28,1.26,12,0.13,229.00,6214.00,10950,20220810,-28.31,6010,20220927,30.62,9730,-19.32,20230116,7020,11.82,20230403,10950,-28.31,20220810,6010,30.62,20220927,5.00,N,377220,100,14 억,,104809,N,N,31,N,00,N
20230616,120149,55,60.00,KOSDAQ,,음식.담배,N,N,N,Y,60,N,7860,-30,5,-0.38,139366940,17787,73.08,7930,7970,7760,10250,5530,7890,7835.33,0.74,0,365,8090,7990,7940,7840,7790,7965,7815,14,2360,100,5040,10,1,14155000,1113,34.32,1.26,12,0.13,229.00,6214.00,10950,20220810,-28.22,6010,20220927,30.78,9730,-19.22,20230116,7020,11.97,20230403,10950,-28.22,20220810,6010,30.78,20220927,5.00,N,377220,100,14 억,,104809,N,N,31,N,00,N
20230616,110409,55,60.00,KOSDAQ,,음식.담배,N,N,N,Y,60,N,7830,-60,5,-0.76,136418450,17411,71.53,7930,7970,7760,10250,5530,7890,7835.19,0.74,0,295,8090,7990,7940,7840,7790,7965,7815,14,2360,100,5040,10,1,14155000,1108,34.19,1.26,12,0.12,229.00,6214.00,10950,20220810,-28.49,6010,20220927,30.28,9730,-19.53,20230116,7020,11.54,20230403,10950,-28.49,20220810,6010,30.28,20220927,5.00,N,377220,100,14 억,,104809,N,N,31,N,00,N
20230616,100819,55,60.00,KOSDAQ,,음식.담배,N,N,N,Y,60,N,7900,10,2,0.13,96400640,12287,50.48,7930,7970,7760,10250,5530,7890,7845.74,0.74,0,-800,8090,7990,7940,7840,7790,7965,7815,14,2360,100,5040,10,1,14155000,1118,34.50,1.27,12,0.09,229.00,6214.00,10950,20220810,-27.85,6010,20220927,31.45,9730,-18.81,20230116,7020,12.54,20230403,10950,-27.85,20220810,6010,31.45,20220927,5.00,N,377220,100,14 억,,104809,N,N,31,N,00,N
20230616,091013,55,60.00,KOSDAQ,,음식.담배,N,N,N,Y,60,N,7860,-30,5,-0.38,14692680,1870,7.68,7930,7970,7820,10250,5530,7890,7857.05,0.74,0,-462,8090,7990,7940,7840,7790,7965,7815,14,2360,100,5040,10,1,14155000,1113,34.32,1.26,12,0.01,229.00,6214.00,10950,20220810,-28.22,6010,20220927,30.78,9730,-19.22,20230116,7020,11.97,20230403,10950,-28.22,20220810,6010,30.78,20220927,5.00,N,377220,100,14 억,,104809,N,N,31,N,00,N
20230615,151006,55,60.00,KOSDAQ,,음식.담배,N,N,N,Y,60,N,7920,-90,5,-1.12,174322610,21904,69.62,7950,8040,7890,10410,5610,8010,7958.48,0.77,0,-4314,8123,8066,7983,7926,7843,8095,7955,14,2400,100,5120,10,1,14155000,1121,34.59,1.27,12,0.15,229.00,6214.00,10950,20220810,-27.67,6010,20220927,31.78,9730,-18.60,20230116,7020,12.82,20230403,10950,-27.67,20220810,6010,31.78,20220927,4.98,N,377220,100,14 억,,109292,N,N,26,N,00,N
20230615,140336,55,60.00,KOSDAQ,,음식.담배,N,N,N,Y,60,N,7950,-60,5,-0.75,163114420,20486,65.11,7950,8040,7890,10410,5610,8010,7962.24,0.77,0,-4135,8123,8066,7983,7926,7843,8095,7955,14,2400,100,5120,10,1,14155000,1125,34.72,1.28,12,0.14,229.00,6214.00,10950,20220810,-27.40,6010,20220927,32.28,9730,-18.29,20230116,7020,13.25,20230403,10950,-27.40,20220810,6010,32.28,20220927,4.98,N,377220,100,14 억,,109292,N,N,26,N,00,N
20230615,130210,55,60.00,KOSDAQ,,음식.담배,N,N,N,Y,60,N,7950,-60,5,-0.75,132530380,16636,52.87,7950,8040,7890,10410,5610,8010,7966.48,0.77,0,-2588,8123,8066,7983,7926,7843,8095,7955,14,2400,100,5120,10,1,14155000,1125,34.72,1.28,12,0.12,229.00,6214.00,10950,20220810,-27.40,6010,20220927,32.28,9730,-18.29,20230116,7020,13.25,20230403,10950,-27.40,20220810,6010,32.28,20220927,4.98,N,377220,100,14 억,,109292,N,N,26,N,00,N
20230615,120932,55,60.00,KOSDAQ,,음식.담배,N,N,N,Y,60,N,7950,-60,5,-0.75,128168530,16087,51.13,7950,8040,7890,10410,5610,8010,7967.21,0.77,0,-2339,8123,8066,7983,7926,7843,8095,7955,14,2400,100,5120,10,1,14155000,1125,34.72,1.28,12,0.11,229.00,6214.00,10950,20220810,-27.40,6010,20220927,32.28,9730,-18.29,20230116,7020,13.25,20230403,10950,-27.40,20220810,6010,32.28,20220927,4.98,N,377220,100,14 억,,109292,N,N,26,N,00,N
20230615,110927,55,60.00,KOSDAQ,,음식.담배,N,N,N,Y,60,N,7960,-50,5,-0.62,80142420,10021,31.85,7950,8040,7950,10410,5610,8010,7997.45,0.77,0,-312,8123,8066,7983,7926,7843,8095,7955,14,2400,100,5120,10,1,14155000,1127,34.76,1.28,12,0.07,229.00,6214.00,10950,20220810,-27.31,6010,20220927,32.45,9730,-18.19,20230116,7020,13.39,20230403,10950,-27.31,20220810,6010,32.45,20220927,4.98,N,377220,100,14 억,,109292,N,N,26,N,00,N
20230611,184745,55,60.00,KOSDAQ,,음식.담배,N,N,N,Y,60,N,8020,30,2,0.38,230701910,28930,94.00,7990,8110,7910,10380,5600,7990,7974.26,0.79,-4593,-4796,8136,8062,7986,7912,7836,8025,7875,14,2390,100,5110,10,1,14155000,1135,35.02,1.29,12,0.20,229.00,6214.00,10950,20220810,-26.76,6010,20220927,33.44,9730,-17.57,20230116,7020,14.25,20230403,10950,-26.76,20220810,6010,33.44,20220927,4.90,N,377220,100,14 억,,111192,N,N,17,N,00,N