KissMeData/005990/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	160207	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8650	30	2	0.35	13702420	1580	21.57	8610	8710	8590	11200	6040	8620	8672.42	1.39	0	-304	8860	8740	8610	8490	8360	8800	8550	69	2580	500	6200	10	1	13718304	1187	18.21	0.33	12	0.01	475.00	25883.00	10010	20230518	-13.59	7050	20221017	22.70	10010	-13.59	20230518	8010	7.99	20230626	10010	-13.59	20230518	7050	22.70	20221017	0.30	N	005990	500	68 억		191076	N	N	0	N	00	N
3	20230630	150208	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8630	10	2	0.12	13269580	1530	20.88	8610	8710	8590	11200	6040	8620	8672.93	1.39	0	-304	8860	8740	8610	8490	8360	8800	8550	69	2580	500	6200	10	1	13718304	1184	18.17	0.33	12	0.01	475.00	25883.00	10010	20230518	-13.79	7050	20221017	22.41	10010	-13.79	20230518	8010	7.74	20230626	10010	-13.79	20230518	7050	22.41	20221017	0.30	N	005990	500	68 억		191076	N	N	0	N	00	N
4	20230630	140208	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8710	90	2	1.04	13226330	1525	20.82	8610	8710	8590	11200	6040	8620	8673.00	1.39	0	-301	8860	8740	8610	8490	8360	8800	8550	69	2580	500	6200	10	1	13718304	1195	18.34	0.34	12	0.01	475.00	25883.00	10010	20230518	-12.99	7050	20221017	23.55	10010	-12.99	20230518	8010	8.74	20230626	10010	-12.99	20230518	7050	23.55	20221017	0.30	N	005990	500	68 억		191076	N	N	0	N	00	N
5	20230630	130208	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8690	70	2	0.81	7528950	869	11.86	8610	8690	8590	11200	6040	8620	8663.92	1.39	0	-233	8860	8740	8610	8490	8360	8800	8550	69	2580	500	6200	10	1	13718304	1192	18.29	0.34	12	0.01	475.00	25883.00	10010	20230518	-13.19	7050	20221017	23.26	10010	-13.19	20230518	8010	8.49	20230626	10010	-13.19	20230518	7050	23.26	20221017	0.30	N	005990	500	68 억		191076	N	N	0	N	00	N
6	20230630	120207	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8690	70	2	0.81	5430160	627	8.56	8610	8690	8590	11200	6040	8620	8660.54	1.39	0	-199	8860	8740	8610	8490	8360	8800	8550	69	2580	500	6200	10	1	13718304	1192	18.29	0.34	12	0.00	475.00	25883.00	10010	20230518	-13.19	7050	20221017	23.26	10010	-13.19	20230518	8010	8.49	20230626	10010	-13.19	20230518	7050	23.26	20221017	0.30	N	005990	500	68 억		191076	N	N	0	N	00	N
7	20230630	110207	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8670	50	2	0.58	3938500	455	6.21	8610	8690	8590	11200	6040	8620	8656.04	1.39	0	-160	8860	8740	8610	8490	8360	8800	8550	69	2580	500	6200	10	1	13718304	1189	18.25	0.33	12	0.00	475.00	25883.00	10010	20230518	-13.39	7050	20221017	22.98	10010	-13.39	20230518	8010	8.24	20230626	10010	-13.39	20230518	7050	22.98	20221017	0.30	N	005990	500	68 억		191076	N	N	0	N	00	N
8	20230630	100207	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8670	50	2	0.58	1658090	192	2.62	8610	8680	8590	11200	6040	8620	8635.89	1.39	0	-106	8860	8740	8610	8490	8360	8800	8550	69	2580	500	6200	10	1	13718304	1189	18.25	0.33	12	0.00	475.00	25883.00	10010	20230518	-13.39	7050	20221017	22.98	10010	-13.39	20230518	8010	8.24	20230626	10010	-13.39	20230518	7050	22.98	20221017	0.30	N	005990	500	68 억		191076	N	N	0	N	00	N
9	20230630	090208	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8620	0	3	0.00	0	0	0.00	0	0	0	11200	6040	8620	0.00	1.39	0	0	8860	8740	8610	8490	8360	8800	8550	69	2580	500	6200	10	1	13718304	1183	18.15	0.33	12	0.00	475.00	25883.00	10010	20230518	-13.89	7050	20221017	22.27	10010	-13.89	20230518	8010	7.62	20230626	10010	-13.89	20230518	7050	22.27	20221017	0.30	N	005990	500	68 억		191076	N	N	0	N	00	N
10	20230629	160208	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8620	0	3	0.00	63397140	7325	46.88	8530	8730	8480	11200	6040	8620	8655.88	1.42	0	-3574	8933	8776	8573	8416	8213	8855	8495	69	2580	500	6200	10	1	13718304	1183	18.15	0.33	12	0.05	475.00	25883.00	10010	20230518	-13.89	7050	20221017	22.27	10010	-13.89	20230518	8010	7.62	20230626	10010	-13.89	20230518	7050	22.27	20221017	0.30	N	005990	500	68 억		194450	N	N	0	N	00	N
11	20230629	150206	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8620	0	3	0.00	60276700	6963	44.56	8530	8730	8480	11200	6040	8620	8656.71	1.42	0	-3220	8933	8776	8573	8416	8213	8855	8495	69	2580	500	6200	10	1	13718304	1183	18.15	0.33	12	0.05	475.00	25883.00	10010	20230518	-13.89	7050	20221017	22.27	10010	-13.89	20230518	8010	7.62	20230626	10010	-13.89	20230518	7050	22.27	20221017	0.30	N	005990	500	68 억		194450	N	N	0	N	00	N
12	20230629	140206	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8690	70	2	0.81	57369350	6626	42.41	8530	8730	8480	11200	6040	8620	8658.22	1.42	0	-3080	8933	8776	8573	8416	8213	8855	8495	69	2580	500	6200	10	1	13718304	1192	18.29	0.34	12	0.05	475.00	25883.00	10010	20230518	-13.19	7050	20221017	23.26	10010	-13.19	20230518	8010	8.49	20230626	10010	-13.19	20230518	7050	23.26	20221017	0.30	N	005990	500	68 억		194450	N	N	0	N	00	N
13	20230629	130206	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8690	70	2	0.81	54936640	6346	40.61	8530	8730	8480	11200	6040	8620	8656.89	1.42	0	-2927	8933	8776	8573	8416	8213	8855	8495	69	2580	500	6200	10	1	13718304	1192	18.29	0.34	12	0.05	475.00	25883.00	10010	20230518	-13.19	7050	20221017	23.26	10010	-13.19	20230518	8010	8.49	20230626	10010	-13.19	20230518	7050	23.26	20221017	0.30	N	005990	500	68 억		194450	N	N	0	N	00	N
14	20230629	120207	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8680	60	2	0.70	53478170	6178	39.54	8530	8730	8480	11200	6040	8620	8656.23	1.42	0	-2821	8933	8776	8573	8416	8213	8855	8495	69	2580	500	6200	10	1	13718304	1191	18.27	0.34	12	0.05	475.00	25883.00	10010	20230518	-13.29	7050	20221017	23.12	10010	-13.29	20230518	8010	8.36	20230626	10010	-13.29	20230518	7050	23.12	20221017	0.30	N	005990	500	68 억		194450	N	N	0	N	00	N
15	20230629	110207	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8630	10	2	0.12	44689930	5160	33.02	8530	8730	8480	11200	6040	8620	8660.84	1.42	0	-2451	8933	8776	8573	8416	8213	8855	8495	69	2580	500	6200	10	1	13718304	1184	18.17	0.33	12	0.04	475.00	25883.00	10010	20230518	-13.79	7050	20221017	22.41	10010	-13.79	20230518	8010	7.74	20230626	10010	-13.79	20230518	7050	22.41	20221017	0.30	N	005990	500	68 억		194450	N	N	0	N	00	N
16	20230629	100207	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8670	50	2	0.58	11732610	1357	8.68	8530	8700	8480	11200	6040	8620	8645.99	1.42	0	-802	8933	8776	8573	8416	8213	8855	8495	69	2580	500	6200	10	1	13718304	1189	18.25	0.33	12	0.01	475.00	25883.00	10010	20230518	-13.39	7050	20221017	22.98	10010	-13.39	20230518	8010	8.24	20230626	10010	-13.39	20230518	7050	22.98	20221017	0.30	N	005990	500	68 억		194450	N	N	0	N	00	N
17	20230629	090207	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8480	-140	5	-1.62	433480	51	0.33	8530	8530	8480	11200	6040	8620	8499.61	1.42	0	30	8933	8776	8573	8416	8213	8855	8495	69	2580	500	6200	10	1	13718304	1163	17.85	0.33	12	0.00	475.00	25883.00	10010	20230518	-15.28	7050	20221017	20.28	10010	-15.28	20230518	8010	5.87	20230626	10010	-15.28	20230518	7050	20.28	20221017	0.30	N	005990	500	68 억		194450	N	N	0	N	00	N
18	20230628	160206	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8620	250	2	2.99	135295470	15625	157.24	8370	8730	8370	10880	5860	8370	8659.17	1.44	0	-2667	8623	8496	8353	8226	8083	8560	8290	69	2510	500	6020	10	1	13718304	1183	18.15	0.33	12	0.11	475.00	25883.00	10010	20230518	-13.89	7050	20221017	22.27	10010	-13.89	20230518	8010	7.62	20230626	10010	-13.89	20230518	7050	22.27	20221017	0.30	N	005990	500	68 억		197318	N	N	0	N	00	N
19	20230628	150206	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8690	320	2	3.82	129834570	14995	150.90	8370	8730	8370	10880	5860	8370	8658.52	1.44	0	-2290	8623	8496	8353	8226	8083	8560	8290	69	2510	500	6020	10	1	13718304	1192	18.29	0.34	12	0.11	475.00	25883.00	10010	20230518	-13.19	7050	20221017	23.26	10010	-13.19	20230518	8010	8.49	20230626	10010	-13.19	20230518	7050	23.26	20221017	0.30	N	005990	500	68 억		197318	N	N	0	N	00	N
20	20230628	140206	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8710	340	2	4.06	117314990	13551	136.37	8370	8730	8370	10880	5860	8370	8657.29	1.44	0	-1839	8623	8496	8353	8226	8083	8560	8290	69	2510	500	6020	10	1	13718304	1195	18.34	0.34	12	0.10	475.00	25883.00	10010	20230518	-12.99	7050	20221017	23.55	10010	-12.99	20230518	8010	8.74	20230626	10010	-12.99	20230518	7050	23.55	20221017	0.30	N	005990	500	68 억		197318	N	N	0	N	00	N
21	20230628	130206	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8660	290	2	3.46	110883830	12812	128.93	8370	8730	8370	10880	5860	8370	8654.69	1.44	0	-2159	8623	8496	8353	8226	8083	8560	8290	69	2510	500	6020	10	1	13718304	1188	18.23	0.33	12	0.09	475.00	25883.00	10010	20230518	-13.49	7050	20221017	22.84	10010	-13.49	20230518	8010	8.11	20230626	10010	-13.49	20230518	7050	22.84	20221017	0.30	N	005990	500	68 억		197318	N	N	0	N	00	N
22	20230628	120153	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8690	320	2	3.82	58745670	6813	68.56	8370	8730	8370	10880	5860	8370	8622.58	1.44	0	-1764	8623	8496	8353	8226	8083	8560	8290	69	2510	500	6020	10	1	13718304	1192	18.29	0.34	12	0.05	475.00	25883.00	10010	20230518	-13.19	7050	20221017	23.26	10010	-13.19	20230518	8010	8.49	20230626	10010	-13.19	20230518	7050	23.26	20221017	0.30	N	005990	500	68 억		197318	N	N	0	N	00	N
23	20230628	110207	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8680	310	2	3.70	56922690	6603	66.45	8370	8730	8370	10880	5860	8370	8620.73	1.44	0	-1640	8623	8496	8353	8226	8083	8560	8290	69	2510	500	6020	10	1	13718304	1191	18.27	0.34	12	0.05	475.00	25883.00	10010	20230518	-13.29	7050	20221017	23.12	10010	-13.29	20230518	8010	8.36	20230626	10010	-13.29	20230518	7050	23.12	20221017	0.30	N	005990	500	68 억		197318	N	N	0	N	00	N
24	20230628	100206	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8660	290	2	3.46	21557890	2527	25.43	8370	8690	8370	10880	5860	8370	8531.02	1.44	0	-831	8623	8496	8353	8226	8083	8560	8290	69	2510	500	6020	10	1	13718304	1188	18.23	0.33	12	0.02	475.00	25883.00	10010	20230518	-13.49	7050	20221017	22.84	10010	-13.49	20230518	8010	8.11	20230626	10010	-13.49	20230518	7050	22.84	20221017	0.30	N	005990	500	68 억		197318	N	N	0	N	00	N
25	20230628	090205	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8390	20	2	0.24	7056500	843	8.48	8370	8390	8370	10880	5860	8370	8370.70	1.44	0	196	8623	8496	8353	8226	8083	8560	8290	69	2510	500	6020	10	1	13718304	1151	17.66	0.32	12	0.01	475.00	25883.00	10010	20230518	-16.18	7050	20221017	19.01	10010	-16.18	20230518	8010	4.74	20230626	10010	-16.18	20230518	7050	19.01	20221017	0.30	N	005990	500	68 억		197318	N	N	0	N	00	N
26	20230627	160207	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8370	160	2	1.95	82696020	9936	34.81	8240	8480	8210	10670	5750	8210	8322.87	1.45	0	-1700	8730	8470	8240	7980	7750	8455	7965	69	2460	500	5910	10	1	13718304	1148	17.62	0.32	12	0.07	475.00	25883.00	10010	20230518	-16.38	7050	20221017	18.72	10010	-16.38	20230518	8010	4.49	20230626	10010	-16.38	20230518	7050	18.72	20221017	0.30	N	005990	500	68 억		199018	N	N	0	N	00	N
27	20230627	150206	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8360	150	2	1.83	69824380	8394	29.41	8240	8480	8210	10670	5750	8210	8318.37	1.45	0	-1255	8730	8470	8240	7980	7750	8455	7965	69	2460	500	5910	10	1	13718304	1147	17.60	0.32	12	0.06	475.00	25883.00	10010	20230518	-16.48	7050	20221017	18.58	10010	-16.48	20230518	8010	4.37	20230626	10010	-16.48	20230518	7050	18.58	20221017	0.30	N	005990	500	68 억		199018	N	N	0	N	00	N
28	20230627	140208	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8350	140	2	1.71	68748120	8265	28.95	8240	8480	8210	10670	5750	8210	8317.98	1.45	0	-1237	8730	8470	8240	7980	7750	8455	7965	69	2460	500	5910	10	1	13718304	1145	17.58	0.32	12	0.06	475.00	25883.00	10010	20230518	-16.58	7050	20221017	18.44	10010	-16.58	20230518	8010	4.24	20230626	10010	-16.58	20230518	7050	18.44	20221017	0.30	N	005990	500	68 억		199018	N	N	0	N	00	N
29	20230627	130209	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8350	140	2	1.71	67871370	8160	28.59	8240	8480	8210	10670	5750	8210	8317.57	1.45	0	-1192	8730	8470	8240	7980	7750	8455	7965	69	2460	500	5910	10	1	13718304	1145	17.58	0.32	12	0.06	475.00	25883.00	10010	20230518	-16.58	7050	20221017	18.44	10010	-16.58	20230518	8010	4.24	20230626	10010	-16.58	20230518	7050	18.44	20221017	0.30	N	005990	500	68 억		199018	N	N	0	N	00	N
30	20230627	120209	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8350	140	2	1.71	59837770	7198	25.22	8240	8480	8210	10670	5750	8210	8313.11	1.45	0	-1192	8730	8470	8240	7980	7750	8455	7965	69	2460	500	5910	10	1	13718304	1145	17.58	0.32	12	0.05	475.00	25883.00	10010	20230518	-16.58	7050	20221017	18.44	10010	-16.58	20230518	8010	4.24	20230626	10010	-16.58	20230518	7050	18.44	20221017	0.30	N	005990	500	68 억		199018	N	N	0	N	00	N
31	20230627	110208	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8410	200	2	2.44	51040530	6147	21.53	8240	8480	8210	10670	5750	8210	8303.32	1.45	0	-1170	8730	8470	8240	7980	7750	8455	7965	69	2460	500	5910	10	1	13718304	1154	17.71	0.32	12	0.04	475.00	25883.00	10010	20230518	-15.98	7050	20221017	19.29	10010	-15.98	20230518	8010	4.99	20230626	10010	-15.98	20230518	7050	19.29	20221017	0.30	N	005990	500	68 억		199018	N	N	0	N	00	N
32	20230627	100205	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8250	40	2	0.49	20851220	2530	8.86	8240	8250	8210	10670	5750	8210	8241.59	1.45	0	-433	8730	8470	8240	7980	7750	8455	7965	69	2460	500	5910	10	1	13718304	1132	17.37	0.32	12	0.02	475.00	25883.00	10010	20230518	-17.58	7050	20221017	17.02	10010	-17.58	20230518	8010	3.00	20230626	10010	-17.58	20230518	7050	17.02	20221017	0.30	N	005990	500	68 억		199018	N	N	0	N	00	N
33	20230627	090206	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8240	30	2	0.37	2958070	359	1.26	8240	8240	8230	10670	5750	8210	8239.75	1.45	0	-168	8730	8470	8240	7980	7750	8455	7965	69	2460	500	5910	10	1	13718304	1130	17.35	0.32	12	0.00	475.00	25883.00	10010	20230518	-17.68	7050	20221017	16.88	10010	-17.68	20230518	8010	2.87	20230626	10010	-17.68	20230518	7050	16.88	20221017	0.30	N	005990	500	68 억		199018	N	N	0	N	00	N
34	20230626	160206	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8210	10	2	0.12	231179260	28545	179.57	8210	8500	8010	10660	5740	8200	8098.32	1.48	0	-4400	8600	8400	8300	8100	8000	8350	8050	69	2460	500	5900	10	1	13718304	1126	17.28	0.32	12	0.21	475.00	25883.00	10010	20230518	-17.98	7050	20221017	16.45	10010	-17.98	20230518	8010	2.50	20230626	10010	-17.98	20230518	7050	16.45	20221017	0.30	N	005990	500	68 억		203418	N	N	0	N	00	N
35	20230626	150207	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8090	-110	5	-1.34	224905520	27778	174.75	8210	8500	8010	10660	5740	8200	8096.53	1.48	0	-4152	8600	8400	8300	8100	8000	8350	8050	69	2460	500	5900	10	1	13718304	1110	17.03	0.31	12	0.20	475.00	25883.00	10010	20230518	-19.18	7050	20221017	14.75	10010	-19.18	20230518	8010	1.00	20230626	10010	-19.18	20230518	7050	14.75	20221017	0.30	N	005990	500	68 억		203418	N	N	0	N	00	N
36	20230626	140207	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8080	-120	5	-1.46	141302230	17372	109.29	8210	8500	8040	10660	5740	8200	8133.91	1.48	0	224	8600	8400	8300	8100	8000	8350	8050	69	2460	500	5900	10	1	13718304	1108	17.01	0.31	12	0.13	475.00	25883.00	10010	20230518	-19.28	7050	20221017	14.61	10010	-19.28	20230518	8040	0.50	20230626	10010	-19.28	20230518	7050	14.61	20221017	0.30	N	005990	500	68 억		203418	N	N	0	N	00	N
37	20230626	130206	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8120	-80	5	-0.98	139774690	17183	108.10	8210	8500	8040	10660	5740	8200	8134.48	1.48	0	401	8600	8400	8300	8100	8000	8350	8050	69	2460	500	5900	10	1	13718304	1114	17.09	0.31	12	0.13	475.00	25883.00	10010	20230518	-18.88	7050	20221017	15.18	10010	-18.88	20230518	8040	1.00	20230626	10010	-18.88	20230518	7050	15.18	20221017	0.30	N	005990	500	68 억		203418	N	N	0	N	00	N
38	20230626	120206	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8090	-110	5	-1.34	130224350	16006	100.69	8210	8500	8040	10660	5740	8200	8135.97	1.48	0	1070	8600	8400	8300	8100	8000	8350	8050	69	2460	500	5900	10	1	13718304	1110	17.03	0.31	12	0.12	475.00	25883.00	10010	20230518	-19.18	7050	20221017	14.75	10010	-19.18	20230518	8040	0.62	20230626	10010	-19.18	20230518	7050	14.75	20221017	0.30	N	005990	500	68 억		203418	N	N	0	N	00	N
39	20230626	110205	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8110	-90	5	-1.10	124331450	15279	96.12	8210	8500	8040	10660	5740	8200	8137.41	1.48	0	1368	8600	8400	8300	8100	8000	8350	8050	69	2460	500	5900	10	1	13718304	1113	17.07	0.31	12	0.11	475.00	25883.00	10010	20230518	-18.98	7050	20221017	15.04	10010	-18.98	20230518	8040	0.87	20230626	10010	-18.98	20230518	7050	15.04	20221017	0.30	N	005990	500	68 억		203418	N	N	0	N	00	N
40	20230626	100206	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8240	40	2	0.49	19550040	2380	14.97	8210	8500	8140	10660	5740	8200	8214.30	1.48	0	-164	8600	8400	8300	8100	8000	8350	8050	69	2460	500	5900	10	1	13718304	1130	17.35	0.32	12	0.02	475.00	25883.00	10010	20230518	-17.68	7050	20221017	16.88	10010	-17.68	20230518	8100	1.73	20230327	10010	-17.68	20230518	7050	16.88	20221017	0.30	N	005990	500	68 억		203418	N	N	0	N	00	N
41	20230626	090206	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8200	0	3	0.00	1616650	197	1.24	8210	8210	8200	10660	5740	8200	8206.35	1.48	0	0	8600	8400	8300	8100	8000	8350	8050	69	2460	500	5900	10	1	13718304	1125	17.26	0.32	12	0.00	475.00	25883.00	10010	20230518	-18.08	7050	20221017	16.31	10010	-18.08	20230518	8100	1.23	20230327	10010	-18.08	20230518	7050	16.31	20221017	0.30	N	005990	500	68 억		203418	N	N	0	N	00	N
42	20230623	152842	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8260	-190	5	-2.25	128763360	15376	181.17	8470	8500	8230	10980	5920	8450	8374.31	1.47	0	2156	8756	8602	8526	8372	8296	8565	8335	69	2530	500	6080	10	1	13718304	1133	17.39	0.32	12	0.11	475.00	25883.00	10010	20230518	-17.48	7050	20221017	17.16	10010	-17.48	20230518	8100	1.98	20230327	10010	-17.48	20230518	7050	17.16	20221017	0.30	N	005990	500	68 억		201748	N	N	0	N	00	N
43	20230623	140151	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8350	-100	5	-1.18	87708200	10403	122.58	8470	8500	8340	10980	5920	8450	8431.05	1.47	0	1363	8756	8602	8526	8372	8296	8565	8335	69	2530	500	6080	10	1	13718304	1145	17.58	0.32	12	0.08	475.00	25883.00	10010	20230518	-16.58	7050	20221017	18.44	10010	-16.58	20230518	8100	3.09	20230327	10010	-16.58	20230518	7050	18.44	20221017	0.30	N	005990	500	68 억		201748	N	N	0	N	00	N
44	20230622	161020	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8450	-230	5	-2.65	72459450	8483	73.72	8650	8680	8450	11280	6080	8680	8541.72	1.48	0	-1539	8800	8740	8710	8650	8620	8725	8635	69	2600	500	6240	10	1	13718304	1159	17.79	0.33	12	0.06	475.00	25883.00	10010	20230518	-15.58	7050	20221017	19.86	10010	-15.58	20230518	8100	4.32	20230327	10010	-15.58	20230518	7050	19.86	20221017	0.30	N	005990	500	68 억		203280	N	N	0	N	00	N
45	20230622	150756	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8570	-110	5	-1.27	40151130	4676	40.64	8650	8680	8460	11280	6080	8680	8586.64	1.48	0	-1526	8800	8740	8710	8650	8620	8725	8635	69	2600	500	6240	10	1	13718304	1176	18.04	0.33	12	0.03	475.00	25883.00	10010	20230518	-14.39	7050	20221017	21.56	10010	-14.39	20230518	8100	5.80	20230327	10010	-14.39	20230518	7050	21.56	20221017	0.30	N	005990	500	68 억		203280	N	N	0	N	00	N
46	20230622	140134	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8590	-90	5	-1.04	24671290	2870	24.94	8650	8680	8460	11280	6080	8680	8596.27	1.48	0	-52	8800	8740	8710	8650	8620	8725	8635	69	2600	500	6240	10	1	13718304	1178	18.08	0.33	12	0.02	475.00	25883.00	10010	20230518	-14.19	7050	20221017	21.84	10010	-14.19	20230518	8100	6.05	20230327	10010	-14.19	20230518	7050	21.84	20221017	0.30	N	005990	500	68 억		203280	N	N	0	N	00	N
47	20230622	130135	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8620	-60	5	-0.69	21335380	2482	21.57	8650	8680	8460	11280	6080	8680	8596.04	1.48	0	5	8800	8740	8710	8650	8620	8725	8635	69	2600	500	6240	10	1	13718304	1183	18.15	0.33	12	0.02	475.00	25883.00	10010	20230518	-13.89	7050	20221017	22.27	10010	-13.89	20230518	8100	6.42	20230327	10010	-13.89	20230518	7050	22.27	20221017	0.30	N	005990	500	68 억		203280	N	N	0	N	00	N
48	20230622	120633	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8620	-60	5	-0.69	20673540	2405	20.90	8650	8680	8460	11280	6080	8680	8596.07	1.48	0	6	8800	8740	8710	8650	8620	8725	8635	69	2600	500	6240	10	1	13718304	1183	18.15	0.33	12	0.02	475.00	25883.00	10010	20230518	-13.89	7050	20221017	22.27	10010	-13.89	20230518	8100	6.42	20230327	10010	-13.89	20230518	7050	22.27	20221017	0.30	N	005990	500	68 억		203280	N	N	0	N	00	N
49	20230622	110914	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8610	-70	5	-0.81	8967840	1047	9.10	8650	8680	8460	11280	6080	8680	8565.27	1.48	0	13	8800	8740	8710	8650	8620	8725	8635	69	2600	500	6240	10	1	13718304	1181	18.13	0.33	12	0.01	475.00	25883.00	10010	20230518	-13.99	7050	20221017	22.13	10010	-13.99	20230518	8100	6.30	20230327	10010	-13.99	20230518	7050	22.13	20221017	0.30	N	005990	500	68 억		203280	N	N	0	N	00	N
50	20230622	100548	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8630	-50	5	-0.58	7659550	895	7.78	8650	8680	8460	11280	6080	8680	8558.16	1.48	0	13	8800	8740	8710	8650	8620	8725	8635	69	2600	500	6240	10	1	13718304	1184	18.17	0.33	12	0.01	475.00	25883.00	10010	20230518	-13.79	7050	20221017	22.41	10010	-13.79	20230518	8100	6.54	20230327	10010	-13.79	20230518	7050	22.41	20221017	0.30	N	005990	500	68 억		203280	N	N	0	N	00	N
51	20230622	091015	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8640	-40	5	-0.46	5899030	690	6.00	8650	8650	8460	11280	6080	8680	8549.32	1.48	0	36	8800	8740	8710	8650	8620	8725	8635	69	2600	500	6240	10	1	13718304	1185	18.19	0.33	12	0.01	475.00	25883.00	10010	20230518	-13.69	7050	20221017	22.55	10010	-13.69	20230518	8100	6.67	20230327	10010	-13.69	20230518	7050	22.55	20221017	0.30	N	005990	500	68 억		203280	N	N	0	N	00	N
52	20230621	160436	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	8680	-90	5	-1.03	99460870	11405	102.66	8700	8770	8680	11400	6140	8770	8720.84	1.48	0	582	8936	8852	8776	8692	8616	8815	8655	69	2630	500	6310	10	1	13718304	1191	18.27	0.34	12	0.08	475.00	25883.00	10010	20230518	-13.29	7050	20221017	23.12	10010	-13.29	20230518	8100	7.16	20230327	10010	-13.29	20230518	7050	23.12	20221017	0.30	N	005990	500	68 억		202692	N	N	0	N	00	N
53	20230621	150912	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	8700	-70	5	-0.80	83452580	9563	86.08	8700	8770	8680	11400	6140	8770	8726.61	1.48	0	582	8936	8852	8776	8692	8616	8815	8655	69	2630	500	6310	10	1	13718304	1193	18.32	0.34	12	0.07	475.00	25883.00	10010	20230518	-13.09	7050	20221017	23.40	10010	-13.09	20230518	8100	7.41	20230327	10010	-13.09	20230518	7050	23.40	20221017	0.30	N	005990	500	68 억		202692	N	N	0	N	00	N
54	20230621	140758	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	8740	-30	5	-0.34	53916460	6172	55.56	8700	8770	8680	11400	6140	8770	8735.65	1.48	0	7	8936	8852	8776	8692	8616	8815	8655	69	2630	500	6310	10	1	13718304	1199	18.40	0.34	12	0.04	475.00	25883.00	10010	20230518	-12.69	7050	20221017	23.97	10010	-12.69	20230518	8100	7.90	20230327	10010	-12.69	20230518	7050	23.97	20221017	0.30	N	005990	500	68 억		202692	N	N	0	N	00	N
55	20230621	130622	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	8750	-20	5	-0.23	43186870	4947	44.53	8700	8770	8680	11400	6140	8770	8729.91	1.48	0	-9	8936	8852	8776	8692	8616	8815	8655	69	2630	500	6310	10	1	13718304	1200	18.42	0.34	12	0.04	475.00	25883.00	10010	20230518	-12.59	7050	20221017	24.11	10010	-12.59	20230518	8100	8.02	20230327	10010	-12.59	20230518	7050	24.11	20221017	0.30	N	005990	500	68 억		202692	N	N	0	N	00	N
56	20230621	120959	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	8770	0	3	0.00	42136670	4827	43.45	8700	8770	8680	11400	6140	8770	8729.37	1.48	0	-9	8936	8852	8776	8692	8616	8815	8655	69	2630	500	6310	10	1	13718304	1203	18.46	0.34	12	0.04	475.00	25883.00	10010	20230518	-12.39	7050	20221017	24.40	10010	-12.39	20230518	8100	8.27	20230327	10010	-12.39	20230518	7050	24.40	20221017	0.30	N	005990	500	68 억		202692	N	N	0	N	00	N
57	20230621	110922	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	8770	0	3	0.00	42040200	4816	43.35	8700	8770	8680	11400	6140	8770	8729.28	1.48	0	-4	8936	8852	8776	8692	8616	8815	8655	69	2630	500	6310	10	1	13718304	1203	18.46	0.34	12	0.04	475.00	25883.00	10010	20230518	-12.39	7050	20221017	24.40	10010	-12.39	20230518	8100	8.27	20230327	10010	-12.39	20230518	7050	24.40	20221017	0.30	N	005990	500	68 억		202692	N	N	0	N	00	N
58	20230621	100612	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	8750	-20	5	-0.23	41987580	4810	43.30	8700	8750	8680	11400	6140	8770	8729.23	1.48	0	-3	8936	8852	8776	8692	8616	8815	8655	69	2630	500	6310	10	1	13718304	1200	18.42	0.34	12	0.04	475.00	25883.00	10010	20230518	-12.59	7050	20221017	24.11	10010	-12.59	20230518	8100	8.02	20230327	10010	-12.59	20230518	7050	24.11	20221017	0.30	N	005990	500	68 억		202692	N	N	0	N	00	N
59	20230621	090355	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	8700	-70	5	-0.80	661200	76	0.68	8700	8700	8700	11400	6140	8770	8700.00	1.48	0	0	8936	8852	8776	8692	8616	8815	8655	69	2630	500	6310	10	1	13718304	1193	18.32	0.34	12	0.00	475.00	25883.00	10010	20230518	-13.09	7050	20221017	23.40	10010	-13.09	20230518	8100	7.41	20230327	10010	-13.09	20230518	7050	23.40	20221017	0.30	N	005990	500	68 억		202692	N	N	0	N	00	N
60	20230620	160630	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	8770	-110	5	-1.24	97243650	11109	405.44	8810	8860	8700	11540	6220	8880	8753.59	1.49	0	-1785	8953	8916	8843	8806	8733	8935	8825	69	2660	500	6390	10	1	13718304	1203	18.46	0.34	12	0.08	475.00	25883.00	10010	20230518	-12.39	7050	20221017	24.40	10010	-12.39	20230518	8100	8.27	20230327	10010	-12.39	20230518	7050	24.40	20221017	0.30	N	005990	500	68 억		204477	N	N	0	N	00	N
61	20230620	150147	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	8770	-110	5	-1.24	94886150	10840	395.62	8810	8860	8700	11540	6220	8880	8753.33	1.49	0	-1773	8953	8916	8843	8806	8733	8935	8825	69	2660	500	6390	10	1	13718304	1203	18.46	0.34	12	0.08	475.00	25883.00	10010	20230518	-12.39	7050	20221017	24.40	10010	-12.39	20230518	8100	8.27	20230327	10010	-12.39	20230518	7050	24.40	20221017	0.30	N	005990	500	68 억		204477	N	N	0	N	00	N
62	20230620	140439	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	8770	-110	5	-1.24	93914780	10729	391.57	8810	8860	8700	11540	6220	8880	8753.36	1.49	0	-1771	8953	8916	8843	8806	8733	8935	8825	69	2660	500	6390	10	1	13718304	1203	18.46	0.34	12	0.08	475.00	25883.00	10010	20230518	-12.39	7050	20221017	24.40	10010	-12.39	20230518	8100	8.27	20230327	10010	-12.39	20230518	7050	24.40	20221017	0.30	N	005990	500	68 억		204477	N	N	0	N	00	N
63	20230620	130203	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	8750	-130	5	-1.46	45384600	5167	188.58	8810	8860	8750	11540	6220	8880	8783.55	1.49	0	-183	8953	8916	8843	8806	8733	8935	8825	69	2660	500	6390	10	1	13718304	1200	18.42	0.34	12	0.04	475.00	25883.00	10010	20230518	-12.59	7050	20221017	24.11	10010	-12.59	20230518	8100	8.02	20230327	10010	-12.59	20230518	7050	24.11	20221017	0.30	N	005990	500	68 억		204477	N	N	0	N	00	N
64	20230620	120458	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	8770	-110	5	-1.24	37281420	4242	154.82	8810	8860	8760	11540	6220	8880	8788.64	1.49	0	-150	8953	8916	8843	8806	8733	8935	8825	69	2660	500	6390	10	1	13718304	1203	18.46	0.34	12	0.03	475.00	25883.00	10010	20230518	-12.39	7050	20221017	24.40	10010	-12.39	20230518	8100	8.27	20230327	10010	-12.39	20230518	7050	24.40	20221017	0.30	N	005990	500	68 억		204477	N	N	0	N	00	N
65	20230620	110117	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	8820	-60	5	-0.68	19798330	2249	82.08	8810	8860	8760	11540	6220	8880	8803.17	1.49	0	-147	8953	8916	8843	8806	8733	8935	8825	69	2660	500	6390	10	1	13718304	1210	18.57	0.34	12	0.02	475.00	25883.00	10010	20230518	-11.89	7050	20221017	25.11	10010	-11.89	20230518	8100	8.89	20230327	10010	-11.89	20230518	7050	25.11	20221017	0.30	N	005990	500	68 억		204477	N	N	0	N	00	N
66	20230620	100301	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	8770	-110	5	-1.24	16733720	1900	69.34	8810	8860	8760	11540	6220	8880	8807.22	1.49	0	-79	8953	8916	8843	8806	8733	8935	8825	69	2660	500	6390	10	1	13718304	1203	18.46	0.34	12	0.01	475.00	25883.00	10010	20230518	-12.39	7050	20221017	24.40	10010	-12.39	20230518	8100	8.27	20230327	10010	-12.39	20230518	7050	24.40	20221017	0.30	N	005990	500	68 억		204477	N	N	0	N	00	N
67	20230620	090204	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	8810	-70	5	-0.79	176200	20	0.73	8810	8810	8810	11540	6220	8880	8810.00	1.49	0	0	8953	8916	8843	8806	8733	8935	8825	69	2660	500	6390	10	1	13718304	1209	18.55	0.34	12	0.00	475.00	25883.00	10010	20230518	-11.99	7050	20221017	24.96	10010	-11.99	20230518	8100	8.77	20230327	10010	-11.99	20230518	7050	24.96	20221017	0.30	N	005990	500	68 억		204477	N	N	0	N	00	N
68	20230619	160220	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	8880	80	2	0.91	24098670	2740	110.66	8850	8880	8770	11440	6160	8800	8795.14	1.49	0	-193	8960	8880	8820	8740	8680	8850	8710	69	2640	500	6330	10	1	13718304	1218	18.69	0.34	12	0.02	475.00	25883.00	10010	20230518	-11.29	7050	20221017	25.96	10010	-11.29	20230518	8100	9.63	20230327	10010	-11.29	20230518	7050	25.96	20221017	0.30	N	005990	500	68 억		204670	N	N	0	N	00	N
69	20230619	150920	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	8800	0	3	0.00	23095410	2627	106.10	8850	8850	8770	11440	6160	8800	8791.55	1.49	0	-193	8960	8880	8820	8740	8680	8850	8710	69	2640	500	6330	10	1	13718304	1207	18.53	0.34	12	0.02	475.00	25883.00	10010	20230518	-12.09	7050	20221017	24.82	10010	-12.09	20230518	8100	8.64	20230327	10010	-12.09	20230518	7050	24.82	20221017	0.30	N	005990	500	68 억		204670	N	N	0	N	00	N
70	20230619	140623	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	8770	-30	5	-0.34	17581550	1999	80.74	8850	8850	8770	11440	6160	8800	8795.17	1.49	0	102	8960	8880	8820	8740	8680	8850	8710	69	2640	500	6330	10	1	13718304	1203	18.46	0.34	12	0.01	475.00	25883.00	10010	20230518	-12.39	7050	20221017	24.40	10010	-12.39	20230518	8100	8.27	20230327	10010	-12.39	20230518	7050	24.40	20221017	0.30	N	005990	500	68 억		204670	N	N	0	N	00	N
71	20230619	130835	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	8800	0	3	0.00	11848680	1346	54.36	8850	8850	8770	11440	6160	8800	8802.88	1.49	0	102	8960	8880	8820	8740	8680	8850	8710	69	2640	500	6330	10	1	13718304	1207	18.53	0.34	12	0.01	475.00	25883.00	10010	20230518	-12.09	7050	20221017	24.82	10010	-12.09	20230518	8100	8.64	20230327	10010	-12.09	20230518	7050	24.82	20221017	0.30	N	005990	500	68 억		204670	N	N	0	N	00	N
72	20230619	120421	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	8790	-10	5	-0.11	9819230	1115	45.03	8850	8850	8770	11440	6160	8800	8806.48	1.49	0	38	8960	8880	8820	8740	8680	8850	8710	69	2640	500	6330	10	1	13718304	1206	18.51	0.34	12	0.01	475.00	25883.00	10010	20230518	-12.19	7050	20221017	24.68	10010	-12.19	20230518	8100	8.52	20230327	10010	-12.19	20230518	7050	24.68	20221017	0.30	N	005990	500	68 억		204670	N	N	0	N	00	N
73	20230619	110756	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	8790	-10	5	-0.11	9573110	1087	43.90	8850	8850	8770	11440	6160	8800	8806.91	1.49	0	38	8960	8880	8820	8740	8680	8850	8710	69	2640	500	6330	10	1	13718304	1206	18.51	0.34	12	0.01	475.00	25883.00	10010	20230518	-12.19	7050	20221017	24.68	10010	-12.19	20230518	8100	8.52	20230327	10010	-12.19	20230518	7050	24.68	20221017	0.30	N	005990	500	68 억		204670	N	N	0	N	00	N
74	20230619	100223	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	8810	10	2	0.11	4559090	517	20.88	8850	8850	8800	11440	6160	8800	8818.36	1.49	0	38	8960	8880	8820	8740	8680	8850	8710	69	2640	500	6330	10	1	13718304	1209	18.55	0.34	12	0.00	475.00	25883.00	10010	20230518	-11.99	7050	20221017	24.96	10010	-11.99	20230518	8100	8.77	20230327	10010	-11.99	20230518	7050	24.96	20221017	0.30	N	005990	500	68 억		204670	N	N	0	N	00	N
75	20230619	090551	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	8840	40	2	0.45	70790	8	0.32	8850	8850	8840	11440	6160	8800	8848.75	1.49	0	0	8960	8880	8820	8740	8680	8850	8710	69	2640	500	6330	10	1	13718304	1213	18.61	0.34	12	0.00	475.00	25883.00	10010	20230518	-11.69	7050	20221017	25.39	10010	-11.69	20230518	8100	9.14	20230327	10010	-11.69	20230518	7050	25.39	20221017	0.30	N	005990	500	68 억		204670	N	N	0	N	00	N
76	20230616	160539	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	8800	0	3	0.00	21685560	2468	86.60	8900	8900	8760	11440	6160	8800	8786.69	1.49	0	220	8960	8880	8840	8760	8720	8860	8740	69	2640	500	6330	10	1	13718304	1207	18.53	0.34	12	0.02	475.00	25883.00	10010	20230518	-12.09	7050	20221017	24.82	10010	-12.09	20230518	8100	8.64	20230327	10010	-12.09	20230518	7050	24.82	20221017	0.30	N	005990	500	68 억		204450	N	N	0	N	00	N
77	20230616	150536	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	8760	-40	5	-0.45	20579820	2342	82.18	8900	8900	8760	11440	6160	8800	8787.28	1.49	0	201	8960	8880	8840	8760	8720	8860	8740	69	2640	500	6330	10	1	13718304	1202	18.44	0.34	12	0.02	475.00	25883.00	10010	20230518	-12.49	7050	20221017	24.26	10010	-12.49	20230518	8100	8.15	20230327	10010	-12.49	20230518	7050	24.26	20221017	0.30	N	005990	500	68 억		204450	N	N	0	N	00	N
78	20230616	140223	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	8780	-20	5	-0.23	13285900	1510	52.98	8900	8900	8760	11440	6160	8800	8798.61	1.49	0	205	8960	8880	8840	8760	8720	8860	8740	69	2640	500	6330	10	1	13718304	1204	18.48	0.34	12	0.01	475.00	25883.00	10010	20230518	-12.29	7050	20221017	24.54	10010	-12.29	20230518	8100	8.40	20230327	10010	-12.29	20230518	7050	24.54	20221017	0.30	N	005990	500	68 억		204450	N	N	0	N	00	N
79	20230616	130119	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	8780	-20	5	-0.23	8169220	927	32.53	8900	8900	8780	11440	6160	8800	8812.54	1.49	0	87	8960	8880	8840	8760	8720	8860	8740	69	2640	500	6330	10	1	13718304	1204	18.48	0.34	12	0.01	475.00	25883.00	10010	20230518	-12.29	7050	20221017	24.54	10010	-12.29	20230518	8100	8.40	20230327	10010	-12.29	20230518	7050	24.54	20221017	0.30	N	005990	500	68 억		204450	N	N	0	N	00	N
80	20230616	120426	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	8800	0	3	0.00	7993420	907	31.82	8900	8900	8780	11440	6160	8800	8813.03	1.49	0	89	8960	8880	8840	8760	8720	8860	8740	69	2640	500	6330	10	1	13718304	1207	18.53	0.34	12	0.01	475.00	25883.00	10010	20230518	-12.09	7050	20221017	24.82	10010	-12.09	20230518	8100	8.64	20230327	10010	-12.09	20230518	7050	24.82	20221017	0.30	N	005990	500	68 억		204450	N	N	0	N	00	N
81	20230616	110259	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	8800	0	3	0.00	5180810	587	20.60	8900	8900	8800	11440	6160	8800	8825.91	1.49	0	-7	8960	8880	8840	8760	8720	8860	8740	69	2640	500	6330	10	1	13718304	1207	18.53	0.34	12	0.00	475.00	25883.00	10010	20230518	-12.09	7050	20221017	24.82	10010	-12.09	20230518	8100	8.64	20230327	10010	-12.09	20230518	7050	24.82	20221017	0.30	N	005990	500	68 억		204450	N	N	0	N	00	N
82	20230616	100310	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	8810	10	2	0.11	2501220	283	9.93	8900	8900	8810	11440	6160	8800	8838.23	1.49	0	1	8960	8880	8840	8760	8720	8860	8740	69	2640	500	6330	10	1	13718304	1209	18.55	0.34	12	0.00	475.00	25883.00	10010	20230518	-11.99	7050	20221017	24.96	10010	-11.99	20230518	8100	8.77	20230327	10010	-11.99	20230518	7050	24.96	20221017	0.30	N	005990	500	68 억		204450	N	N	0	N	00	N
83	20230616	090537	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	8900	100	2	1.14	168950	19	0.67	8900	8900	8870	11440	6160	8800	8892.11	1.49	0	1	8960	8880	8840	8760	8720	8860	8740	69	2640	500	6330	10	1	13718304	1221	18.74	0.34	12	0.00	475.00	25883.00	10010	20230518	-11.09	7050	20221017	26.24	10010	-11.09	20230518	8100	9.88	20230327	10010	-11.09	20230518	7050	26.24	20221017	0.30	N	005990	500	68 억		204450	N	N	0	N	00	N
84	20230615	150815	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	8810	-70	5	-0.79	24572040	2777	24.33	8800	8920	8800	11540	6220	8880	8848.41	1.49	0	2	9060	8970	8890	8800	8720	8930	8760	69	2660	500	6390	10	1	13718304	1209	18.55	0.34	12	0.02	475.00	25883.00	10010	20230518	-11.99	7050	20221017	24.96	10010	-11.99	20230518	8100	8.77	20230327	10010	-11.99	20230518	7050	24.96	20221017	0.30	N	005990	500	68 억		204448	N	N	0	N	00	N
85	20230615	140936	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	8860	-20	5	-0.23	15040860	1696	14.86	8800	8920	8800	11540	6220	8880	8868.43	1.49	0	-13	9060	8970	8890	8800	8720	8930	8760	69	2660	500	6390	10	1	13718304	1215	18.65	0.34	12	0.01	475.00	25883.00	10010	20230518	-11.49	7050	20221017	25.67	10010	-11.49	20230518	8100	9.38	20230327	10010	-11.49	20230518	7050	25.67	20221017	0.30	N	005990	500	68 억		204448	N	N	0	N	00	N
86	20230615	131016	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	8850	-30	5	-0.34	12848330	1448	12.69	8800	8920	8800	11540	6220	8880	8873.16	1.49	0	-13	9060	8970	8890	8800	8720	8930	8760	69	2660	500	6390	10	1	13718304	1214	18.63	0.34	12	0.01	475.00	25883.00	10010	20230518	-11.59	7050	20221017	25.53	10010	-11.59	20230518	8100	9.26	20230327	10010	-11.59	20230518	7050	25.53	20221017	0.30	N	005990	500	68 억		204448	N	N	0	N	00	N
87	20230615	120843	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	8870	-10	5	-0.11	10290620	1159	10.16	8800	8920	8800	11540	6220	8880	8878.88	1.49	0	-13	9060	8970	8890	8800	8720	8930	8760	69	2660	500	6390	10	1	13718304	1217	18.67	0.34	12	0.01	475.00	25883.00	10010	20230518	-11.39	7050	20221017	25.82	10010	-11.39	20230518	8100	9.51	20230327	10010	-11.39	20230518	7050	25.82	20221017	0.30	N	005990	500	68 억		204448	N	N	0	N	00	N
88	20230615	110925	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	8850	-30	5	-0.34	6595330	742	6.50	8800	8920	8800	11540	6220	8880	8888.58	1.49	0	-6	9060	8970	8890	8800	8720	8930	8760	69	2660	500	6390	10	1	13718304	1214	18.63	0.34	12	0.01	475.00	25883.00	10010	20230518	-11.59	7050	20221017	25.53	10010	-11.59	20230518	8100	9.26	20230327	10010	-11.59	20230518	7050	25.53	20221017	0.30	N	005990	500	68 억		204448	N	N	0	N	00	N
89	20230611	184711	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	8900	30	2	0.34	38738020	4349	68.00	8870	8950	8790	11530	6210	8870	8907.43	1.51	-179	-116	9056	8962	8856	8762	8656	8910	8710	69	2660	500	6380	10	1	13718304	1221	18.74	0.34	12	0.03	475.00	25883.00	10050	20220608	-11.44	7050	20221017	26.24	10010	-11.09	20230518	8100	9.88	20230327	10010	-11.09	20230518	7050	26.24	20221017	0.29	N	005990	500	68 억		206594	N	N	0	N	00	N