KissMeData/357230/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	161100	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	9890	220	2	2.28	1001783540	102473	125.50	9620	9910	9550	12570	6770	9670	9776.07	1.61	0	23253	9930	9800	9720	9590	9510	9760	9550	104	2900	500	6570	10	1	20711686	2048	17.85	1.38	12	0.49	554.00	7157.00	13094	20220803	-24.47	6720	20220928	47.17	10070	-1.79	20230602	6890	43.54	20230104	13600	-27.28	20220803	6890	43.54	20230104	1.51	N	357230	500	103 억		333044	N	N	0	N	00	N
3	20230630	151102	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	9880	210	2	2.17	961470610	98393	120.50	9620	9910	9550	12570	6770	9670	9771.74	1.61	0	23015	9930	9800	9720	9590	9510	9760	9550	104	2900	500	6570	10	1	20711686	2046	17.83	1.38	12	0.48	554.00	7157.00	13094	20220803	-24.55	6720	20220928	47.02	10070	-1.89	20230602	6890	43.40	20230104	13600	-27.35	20220803	6890	43.40	20230104	1.51	N	357230	500	103 억		333044	N	N	0	N	00	N
4	20230630	141101	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	9870	200	2	2.07	879904120	90125	110.37	9620	9910	9550	12570	6770	9670	9763.15	1.61	0	21933	9930	9800	9720	9590	9510	9760	9550	104	2900	500	6570	10	1	20711686	2044	17.82	1.38	12	0.44	554.00	7157.00	13094	20220803	-24.62	6720	20220928	46.88	10070	-1.99	20230602	6890	43.25	20230104	13600	-27.43	20220803	6890	43.25	20230104	1.51	N	357230	500	103 억		333044	N	N	0	N	00	N
5	20230630	131059	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	9890	220	2	2.28	790333530	81055	99.27	9620	9910	9550	12570	6770	9670	9750.58	1.61	0	20190	9930	9800	9720	9590	9510	9760	9550	104	2900	500	6570	10	1	20711686	2048	17.85	1.38	12	0.39	554.00	7157.00	13094	20220803	-24.47	6720	20220928	47.17	10070	-1.79	20230602	6890	43.54	20230104	13600	-27.28	20220803	6890	43.54	20230104	1.51	N	357230	500	103 억		333044	N	N	0	N	00	N
6	20230630	121056	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	9880	210	2	2.17	707209910	72650	88.97	9620	9910	9550	12570	6770	9670	9734.48	1.61	0	19577	9930	9800	9720	9590	9510	9760	9550	104	2900	500	6570	10	1	20711686	2046	17.83	1.38	12	0.35	554.00	7157.00	13094	20220803	-24.55	6720	20220928	47.02	10070	-1.89	20230602	6890	43.40	20230104	13600	-27.35	20220803	6890	43.40	20230104	1.51	N	357230	500	103 억		333044	N	N	0	N	00	N
7	20230630	111050	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	9780	110	2	1.14	450089190	46514	56.96	9620	9790	9550	12570	6770	9670	9676.42	1.61	0	14129	9930	9800	9720	9590	9510	9760	9550	104	2900	500	6570	10	1	20711686	2026	17.65	1.37	12	0.22	554.00	7157.00	13094	20220803	-25.31	6720	20220928	45.54	10070	-2.88	20230602	6890	41.94	20230104	13600	-28.09	20220803	6890	41.94	20230104	1.51	N	357230	500	103 억		333044	N	N	0	N	00	N
8	20230630	101100	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	9690	20	2	0.21	220132850	22892	28.04	9620	9750	9550	12570	6770	9670	9616.15	1.61	0	-506	9930	9800	9720	9590	9510	9760	9550	104	2900	500	6570	10	1	20711686	2007	17.49	1.35	12	0.11	554.00	7157.00	13094	20220803	-26.00	6720	20220928	44.20	10070	-3.77	20230602	6890	40.64	20230104	13600	-28.75	20220803	6890	40.64	20230104	1.51	N	357230	500	103 억		333044	N	N	0	N	00	N
9	20230630	091100	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	9620	-50	5	-0.52	30850710	3194	3.91	9620	9750	9610	12570	6770	9670	9658.96	1.61	0	-2488	9930	9800	9720	9590	9510	9760	9550	104	2900	500	6570	10	1	20711686	1992	17.36	1.34	12	0.02	554.00	7157.00	13094	20220803	-26.53	6720	20220928	43.15	10070	-4.47	20230602	6890	39.62	20230104	13600	-29.26	20220803	6890	39.62	20230104	1.51	N	357230	500	103 억		333044	N	N	0	N	00	N
10	20230629	161053	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	9670	-10	5	-0.10	790296100	81201	114.42	9770	9850	9640	12580	6780	9680	9732.59	1.65	0	-7815	9900	9790	9660	9550	9420	9845	9605	104	2900	500	6580	10	1	20711686	2003	17.45	1.35	12	0.39	554.00	7157.00	13094	20220803	-26.15	6720	20220928	43.90	10070	-3.97	20230602	6890	40.35	20230104	13600	-28.90	20220803	6890	40.35	20230104	1.48	N	357230	500	103 억		340820	N	N	0	N	00	N
11	20230629	151053	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	9700	20	2	0.21	754074430	77464	109.15	9770	9850	9640	12580	6780	9680	9734.51	1.65	0	-7364	9900	9790	9660	9550	9420	9845	9605	104	2900	500	6580	10	1	20711686	2009	17.51	1.36	12	0.37	554.00	7157.00	13094	20220803	-25.92	6720	20220928	44.35	10070	-3.67	20230602	6890	40.78	20230104	13600	-28.68	20220803	6890	40.78	20230104	1.48	N	357230	500	103 억		340820	N	N	0	N	00	N
12	20230629	141052	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	9690	10	2	0.10	692884210	71138	100.24	9770	9850	9640	12580	6780	9680	9740.00	1.65	0	-6755	9900	9790	9660	9550	9420	9845	9605	104	2900	500	6580	10	1	20711686	2007	17.49	1.35	12	0.34	554.00	7157.00	13094	20220803	-26.00	6720	20220928	44.20	10070	-3.77	20230602	6890	40.64	20230104	13600	-28.75	20220803	6890	40.64	20230104	1.48	N	357230	500	103 억		340820	N	N	0	N	00	N
13	20230629	131049	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	9700	20	2	0.21	665393480	68297	96.24	9770	9850	9640	12580	6780	9680	9742.65	1.65	0	-6176	9900	9790	9660	9550	9420	9845	9605	104	2900	500	6580	10	1	20711686	2009	17.51	1.36	12	0.33	554.00	7157.00	13094	20220803	-25.92	6720	20220928	44.35	10070	-3.67	20230602	6890	40.78	20230104	13600	-28.68	20220803	6890	40.78	20230104	1.48	N	357230	500	103 억		340820	N	N	0	N	00	N
14	20230629	121055	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	9730	50	2	0.52	632930300	64950	91.52	9770	9850	9640	12580	6780	9680	9744.89	1.65	0	-7084	9900	9790	9660	9550	9420	9845	9605	104	2900	500	6580	10	1	20711686	2015	17.56	1.36	12	0.31	554.00	7157.00	13094	20220803	-25.69	6720	20220928	44.79	10070	-3.38	20230602	6890	41.22	20230104	13600	-28.46	20220803	6890	41.22	20230104	1.48	N	357230	500	103 억		340820	N	N	0	N	00	N
15	20230629	111055	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	9640	-40	5	-0.41	575214720	58996	83.13	9770	9850	9640	12580	6780	9680	9750.06	1.65	0	-6740	9900	9790	9660	9550	9420	9845	9605	104	2900	500	6580	10	1	20711686	1997	17.40	1.35	12	0.28	554.00	7157.00	13094	20220803	-26.38	6720	20220928	43.45	10070	-4.27	20230602	6890	39.91	20230104	13600	-29.12	20220803	6890	39.91	20230104	1.48	N	357230	500	103 억		340820	N	N	0	N	00	N
16	20230629	101058	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	9810	130	2	1.34	328391610	33612	47.36	9770	9850	9680	12580	6780	9680	9770.07	1.65	0	-774	9900	9790	9660	9550	9420	9845	9605	104	2900	500	6580	10	1	20711686	2032	17.71	1.37	12	0.16	554.00	7157.00	13094	20220803	-25.08	6720	20220928	45.98	10070	-2.58	20230602	6890	42.38	20230104	13600	-27.87	20220803	6890	42.38	20230104	1.48	N	357230	500	103 억		340820	N	N	0	N	00	N
17	20230629	090949	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	9780	100	2	1.03	58479300	5988	8.44	9770	9850	9680	12580	6780	9680	9766.08	1.65	0	-1082	9900	9790	9660	9550	9420	9845	9605	104	2900	500	6580	10	1	20711686	2026	17.65	1.37	12	0.03	554.00	7157.00	13094	20220803	-25.31	6720	20220928	45.54	10070	-2.88	20230602	6890	41.94	20230104	13600	-28.09	20220803	6890	41.94	20230104	1.48	N	357230	500	103 억		340820	N	N	0	N	00	N
18	20230628	161039	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	9680	30	2	0.31	683049750	70893	49.02	9570	9770	9530	12540	6760	9650	9633.74	1.63	0	3255	9963	9806	9563	9406	9163	9885	9485	104	2890	500	6560	10	1	20711686	2005	17.47	1.35	12	0.34	554.00	7157.00	13094	20220803	-26.07	6720	20220928	44.05	10070	-3.87	20230602	6890	40.49	20230104	13600	-28.82	20220803	6890	40.49	20230104	1.61	N	357230	500	103 억		337564	N	N	0	N	00	N
19	20230628	151047	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	9750	100	2	1.04	635048090	65937	45.59	9570	9770	9530	12540	6760	9650	9631.13	1.63	0	3026	9963	9806	9563	9406	9163	9885	9485	104	2890	500	6560	10	1	20711686	2019	17.60	1.36	12	0.32	554.00	7157.00	13094	20220803	-25.54	6720	20220928	45.09	10070	-3.18	20230602	6890	41.51	20230104	13600	-28.31	20220803	6890	41.51	20230104	1.61	N	357230	500	103 억		337564	N	N	0	N	00	N
20	20230628	141046	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	9660	10	2	0.10	456443040	47529	32.87	9570	9690	9530	12540	6760	9650	9603.46	1.63	0	-265	9963	9806	9563	9406	9163	9885	9485	104	2890	500	6560	10	1	20711686	2001	17.44	1.35	12	0.23	554.00	7157.00	13094	20220803	-26.23	6720	20220928	43.75	10070	-4.07	20230602	6890	40.20	20230104	13600	-28.97	20220803	6890	40.20	20230104	1.61	N	357230	500	103 억		337564	N	N	0	N	00	N
21	20230628	131047	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	9640	-10	5	-0.10	441718390	46002	31.81	9570	9690	9530	12540	6760	9650	9602.16	1.63	0	-293	9963	9806	9563	9406	9163	9885	9485	104	2890	500	6560	10	1	20711686	1997	17.40	1.35	12	0.22	554.00	7157.00	13094	20220803	-26.38	6720	20220928	43.45	10070	-4.27	20230602	6890	39.91	20230104	13600	-29.12	20220803	6890	39.91	20230104	1.61	N	357230	500	103 억		337564	N	N	0	N	00	N
22	20230628	121059	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	9620	-30	5	-0.31	417601760	43502	30.08	9570	9690	9530	12540	6760	9650	9599.60	1.63	0	-832	9963	9806	9563	9406	9163	9885	9485	104	2890	500	6560	10	1	20711686	1992	17.36	1.34	12	0.21	554.00	7157.00	13094	20220803	-26.53	6720	20220928	43.15	10070	-4.47	20230602	6890	39.62	20230104	13600	-29.26	20220803	6890	39.62	20230104	1.61	N	357230	500	103 억		337564	N	N	0	N	00	N
23	20230628	111054	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	9600	-50	5	-0.52	316882320	33051	22.85	9570	9690	9530	12540	6760	9650	9587.68	1.63	0	-6613	9963	9806	9563	9406	9163	9885	9485	104	2890	500	6560	10	1	20711686	1988	17.33	1.34	12	0.16	554.00	7157.00	13094	20220803	-26.68	6720	20220928	42.86	10070	-4.67	20230602	6890	39.33	20230104	13600	-29.41	20220803	6890	39.33	20230104	1.61	N	357230	500	103 억		337564	N	N	0	N	00	N
24	20230628	101054	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	9640	-10	5	-0.10	168016460	17486	12.09	9570	9690	9530	12540	6760	9650	9608.63	1.63	0	-5451	9963	9806	9563	9406	9163	9885	9485	104	2890	500	6560	10	1	20711686	1997	17.40	1.35	12	0.08	554.00	7157.00	13094	20220803	-26.38	6720	20220928	43.45	10070	-4.27	20230602	6890	39.91	20230104	13600	-29.12	20220803	6890	39.91	20230104	1.61	N	357230	500	103 억		337564	N	N	0	N	00	N
25	20230628	091049	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	9540	-110	5	-1.14	62298160	6509	4.50	9570	9650	9530	12540	6760	9650	9571.08	1.63	0	-2529	9963	9806	9563	9406	9163	9885	9485	104	2890	500	6560	10	1	20711686	1976	17.22	1.33	12	0.03	554.00	7157.00	13094	20220803	-27.14	6720	20220928	41.96	10070	-5.26	20230602	6890	38.46	20230104	13600	-29.85	20220803	6890	38.46	20230104	1.61	N	357230	500	103 억		337564	N	N	0	N	00	N
26	20230627	161049	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	9650	230	2	2.44	1388536230	144548	134.12	9320	9720	9320	12240	6600	9420	9605.66	1.45	0	37963	9620	9520	9360	9260	9100	9570	9310	104	2820	500	6400	10	1	20711686	1999	17.42	1.35	12	0.70	554.00	7157.00	13094	20220803	-26.30	6720	20220928	43.60	10070	-4.17	20230602	6890	40.06	20230104	13600	-29.04	20220803	6890	40.06	20230104	1.59	N	357230	500	103 억		300483	N	N	0	N	00	N
27	20230627	151059	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	9660	240	2	2.55	1329025000	138381	128.39	9320	9720	9320	12240	6600	9420	9604.10	1.45	0	37457	9620	9520	9360	9260	9100	9570	9310	104	2820	500	6400	10	1	20711686	2001	17.44	1.35	12	0.67	554.00	7157.00	13094	20220803	-26.23	6720	20220928	43.75	10070	-4.07	20230602	6890	40.20	20230104	13600	-28.97	20220803	6890	40.20	20230104	1.59	N	357230	500	103 억		300483	N	N	0	N	00	N
28	20230627	141107	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	9630	210	2	2.23	1270914800	132351	122.80	9320	9720	9320	12240	6600	9420	9602.61	1.45	0	37612	9620	9520	9360	9260	9100	9570	9310	104	2820	500	6400	10	1	20711686	1995	17.38	1.35	12	0.64	554.00	7157.00	13094	20220803	-26.45	6720	20220928	43.30	10070	-4.37	20230602	6890	39.77	20230104	13600	-29.19	20220803	6890	39.77	20230104	1.59	N	357230	500	103 억		300483	N	N	0	N	00	N
29	20230627	121105	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	9560	140	2	1.49	790965710	82617	76.65	9320	9670	9320	12240	6600	9420	9573.89	1.45	0	17686	9620	9520	9360	9260	9100	9570	9310	104	2820	500	6400	10	1	20711686	1980	17.26	1.34	12	0.40	554.00	7157.00	13094	20220803	-26.99	6720	20220928	42.26	10070	-5.06	20230602	6890	38.75	20230104	13600	-29.71	20220803	6890	38.75	20230104	1.59	N	357230	500	103 억		300483	N	N	0	N	00	N
30	20230627	111116	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	9630	210	2	2.23	576572700	60220	55.87	9320	9670	9320	12240	6600	9420	9574.44	1.45	0	15264	9620	9520	9360	9260	9100	9570	9310	104	2820	500	6400	10	1	20711686	1995	17.38	1.35	12	0.29	554.00	7157.00	13094	20220803	-26.45	6720	20220928	43.30	10070	-4.37	20230602	6890	39.77	20230104	13600	-29.19	20220803	6890	39.77	20230104	1.59	N	357230	500	103 억		300483	N	N	0	N	00	N
31	20230627	101042	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	9630	210	2	2.23	358027780	37494	34.79	9320	9650	9320	12240	6600	9420	9548.94	1.45	0	12529	9620	9520	9360	9260	9100	9570	9310	104	2820	500	6400	10	1	20711686	1995	17.38	1.35	12	0.18	554.00	7157.00	13094	20220803	-26.45	6720	20220928	43.30	10070	-4.37	20230602	6890	39.77	20230104	13600	-29.19	20220803	6890	39.77	20230104	1.59	N	357230	500	103 억		300483	N	N	0	N	00	N
32	20230627	091048	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	9410	-10	5	-0.11	20245100	2160	2.00	9320	9430	9320	12240	6600	9420	9372.73	1.45	0	-361	9620	9520	9360	9260	9100	9570	9310	104	2820	500	6400	10	1	20711686	1949	16.99	1.31	12	0.01	554.00	7157.00	13094	20220803	-28.14	6720	20220928	40.03	10070	-6.55	20230602	6890	36.57	20230104	13600	-30.81	20220803	6890	36.57	20230104	1.59	N	357230	500	103 억		300483	N	N	0	N	00	N
33	20230626	161047	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	9420	90	2	0.96	1002016390	107423	164.70	9300	9460	9200	12120	6540	9330	9327.75	1.29	0	33322	9650	9490	9410	9250	9170	9450	9210	104	2790	500	6340	10	1	20711686	1951	17.00	1.32	12	0.52	554.00	7157.00	13094	20220803	-28.06	6720	20220928	40.18	10070	-6.45	20230602	6890	36.72	20230104	13600	-30.74	20220803	6890	36.72	20230104	1.59	N	357230	500	103 억		266530	N	N	0	N	00	N
34	20230626	151054	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	9420	90	2	0.96	940762690	100882	154.67	9300	9460	9200	12120	6540	9330	9325.38	1.29	0	32746	9650	9490	9410	9250	9170	9450	9210	104	2790	500	6340	10	1	20711686	1951	17.00	1.32	12	0.49	554.00	7157.00	13094	20220803	-28.06	6720	20220928	40.18	10070	-6.45	20230602	6890	36.72	20230104	13600	-30.74	20220803	6890	36.72	20230104	1.59	N	357230	500	103 억		266530	N	N	0	N	00	N
35	20230626	141052	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	9380	50	2	0.54	785903510	84431	129.45	9300	9420	9200	12120	6540	9330	9308.23	1.29	0	30887	9650	9490	9410	9250	9170	9450	9210	104	2790	500	6340	10	1	20711686	1943	16.93	1.31	12	0.41	554.00	7157.00	13094	20220803	-28.36	6720	20220928	39.58	10070	-6.85	20230602	6890	36.14	20230104	13600	-31.03	20220803	6890	36.14	20230104	1.59	N	357230	500	103 억		266530	N	N	0	N	00	N
36	20230626	121048	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	9390	60	2	0.64	594858620	64056	98.21	9300	9420	9200	12120	6540	9330	9286.54	1.29	0	29545	9650	9490	9410	9250	9170	9450	9210	104	2790	500	6340	10	1	20711686	1945	16.95	1.31	12	0.31	554.00	7157.00	13094	20220803	-28.29	6720	20220928	39.73	10070	-6.75	20230602	6890	36.28	20230104	13600	-30.96	20220803	6890	36.28	20230104	1.59	N	357230	500	103 억		266530	N	N	0	N	00	N
37	20230626	111047	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	9330	0	3	0.00	457402500	49377	75.70	9300	9360	9200	12120	6540	9330	9263.47	1.29	0	20861	9650	9490	9410	9250	9170	9450	9210	104	2790	500	6340	10	1	20711686	1932	16.84	1.30	12	0.24	554.00	7157.00	13094	20220803	-28.75	6720	20220928	38.84	10070	-7.35	20230602	6890	35.41	20230104	13600	-31.40	20220803	6890	35.41	20230104	1.59	N	357230	500	103 억		266530	N	N	0	N	00	N
38	20230626	101045	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	9340	10	2	0.11	381743570	41259	63.26	9300	9360	9200	12120	6540	9330	9252.37	1.29	0	20290	9650	9490	9410	9250	9170	9450	9210	104	2790	500	6340	10	1	20711686	1934	16.86	1.31	12	0.20	554.00	7157.00	13094	20220803	-28.67	6720	20220928	38.99	10070	-7.25	20230602	6890	35.56	20230104	13600	-31.32	20220803	6890	35.56	20230104	1.59	N	357230	500	103 억		266530	N	N	0	N	00	N
39	20230626	091051	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	9250	-80	5	-0.86	52756200	5700	8.74	9300	9330	9240	12120	6540	9330	9255.47	1.29	0	-2398	9650	9490	9410	9250	9170	9450	9210	104	2790	500	6340	10	1	20711686	1916	16.70	1.29	12	0.03	554.00	7157.00	13094	20220803	-29.36	6720	20220928	37.65	10070	-8.14	20230602	6890	34.25	20230104	13600	-31.99	20220803	6890	34.25	20230104	1.59	N	357230	500	103 억		266530	N	N	0	N	00	N
40	20230623	191000	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	9330	-200	5	-2.10	612853090	65223	86.83	9560	9570	9330	12380	6680	9530	9399.08	1.29	-17222	-17221	9743	9636	9543	9436	9343	9690	9490	104	2850	500	6480	10	1	20711686	1932	16.84	1.30	12	0.31	554.00	7157.00	13094	20220803	-28.75	6720	20220928	38.84	10070	-7.35	20230602	6890	35.41	20230104	13600	-31.40	20220803	6890	35.41	20230104	1.61	N	357230	500	103 억		266530	N	N	0	N	00	N
41	20230623	140845	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	9360	-170	5	-1.78	411691180	43708	58.19	9560	9570	9360	12380	6680	9530	9419.13	1.37	0	-14092	9743	9636	9543	9436	9343	9690	9490	104	2850	500	6480	10	1	20711686	1939	16.90	1.31	12	0.21	554.00	7157.00	13094	20220803	-28.52	6720	20220928	39.29	10070	-7.05	20230602	6890	35.85	20230104	13600	-31.18	20220803	6890	35.85	20230104	1.61	N	357230	500	103 억		283752	N	N	0	N	00	N
42	20230622	160703	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	9530	10	2	0.11	718014840	75093	89.75	9480	9650	9450	12370	6670	9520	9561.70	1.39	0	-4759	9800	9660	9490	9350	9180	9730	9420	104	2850	500	6470	10	1	20711686	1974	17.20	1.33	12	0.36	554.00	7157.00	13094	20220803	-27.22	6720	20220928	41.82	10070	-5.36	20230602	6890	38.32	20230104	13600	-29.93	20220803	6890	38.32	20230104	1.58	N	357230	500	103 억		288470	N	N	0	N	00	N
43	20230622	150337	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	9530	10	2	0.11	680990110	71206	85.11	9480	9650	9450	12370	6670	9520	9563.66	1.39	0	-4485	9800	9660	9490	9350	9180	9730	9420	104	2850	500	6470	10	1	20711686	1974	17.20	1.33	12	0.34	554.00	7157.00	13094	20220803	-27.22	6720	20220928	41.82	10070	-5.36	20230602	6890	38.32	20230104	13600	-29.93	20220803	6890	38.32	20230104	1.58	N	357230	500	103 억		288470	N	N	0	N	00	N
44	20230622	140759	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	9560	40	2	0.42	573311330	59903	71.60	9480	9650	9450	12370	6670	9520	9570.66	1.39	0	-2176	9800	9660	9490	9350	9180	9730	9420	104	2850	500	6470	10	1	20711686	1980	17.26	1.34	12	0.29	554.00	7157.00	13094	20220803	-26.99	6720	20220928	42.26	10070	-5.06	20230602	6890	38.75	20230104	13600	-29.71	20220803	6890	38.75	20230104	1.58	N	357230	500	103 억		288470	N	N	0	N	00	N
45	20230622	130357	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	9570	50	2	0.53	460243080	48088	57.47	9480	9650	9450	12370	6670	9520	9570.85	1.39	0	-1705	9800	9660	9490	9350	9180	9730	9420	104	2850	500	6470	10	1	20711686	1982	17.27	1.34	12	0.23	554.00	7157.00	13094	20220803	-26.91	6720	20220928	42.41	10070	-4.97	20230602	6890	38.90	20230104	13600	-29.63	20220803	6890	38.90	20230104	1.58	N	357230	500	103 억		288470	N	N	0	N	00	N
46	20230622	120403	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	9600	80	2	0.84	378337580	39528	47.24	9480	9650	9450	12370	6670	9520	9571.38	1.39	0	-116	9800	9660	9490	9350	9180	9730	9420	104	2850	500	6470	10	1	20711686	1988	17.33	1.34	12	0.19	554.00	7157.00	13094	20220803	-26.68	6720	20220928	42.86	10070	-4.67	20230602	6890	39.33	20230104	13600	-29.41	20220803	6890	39.33	20230104	1.58	N	357230	500	103 억		288470	N	N	0	N	00	N
47	20230622	110552	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	9580	60	2	0.63	298777480	31221	37.32	9480	9650	9450	12370	6670	9520	9569.76	1.39	0	875	9800	9660	9490	9350	9180	9730	9420	104	2850	500	6470	10	1	20711686	1984	17.29	1.34	12	0.15	554.00	7157.00	13094	20220803	-26.84	6720	20220928	42.56	10070	-4.87	20230602	6890	39.04	20230104	13600	-29.56	20220803	6890	39.04	20230104	1.58	N	357230	500	103 억		288470	N	N	0	N	00	N
48	20230622	100259	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	9550	30	2	0.32	242482520	25328	30.27	9480	9650	9450	12370	6670	9520	9573.70	1.39	0	684	9800	9660	9490	9350	9180	9730	9420	104	2850	500	6470	10	1	20711686	1978	17.24	1.33	12	0.12	554.00	7157.00	13094	20220803	-27.07	6720	20220928	42.11	10070	-5.16	20230602	6890	38.61	20230104	13600	-29.78	20220803	6890	38.61	20230104	1.58	N	357230	500	103 억		288470	N	N	0	N	00	N
49	20230622	090658	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	9470	-50	5	-0.53	21808870	2302	2.75	9480	9520	9450	12370	6670	9520	9473.86	1.39	0	-139	9800	9660	9490	9350	9180	9730	9420	104	2850	500	6470	10	1	20711686	1961	17.09	1.32	12	0.01	554.00	7157.00	13094	20220803	-27.68	6720	20220928	40.92	10070	-5.96	20230602	6890	37.45	20230104	13600	-30.37	20220803	6890	37.45	20230104	1.58	N	357230	500	103 억		288470	N	N	0	N	00	N
50	20230621	160443	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	9520	0	3	0.00	792051800	83625	96.24	9510	9630	9320	12370	6670	9520	9470.31	1.39	0	-589	9773	9646	9473	9346	9173	9710	9410	104	2850	500	6470	10	1	20711686	1972	17.18	1.33	12	0.40	554.00	7157.00	13094	20220803	-27.29	6720	20220928	41.67	10070	-5.46	20230602	6890	38.17	20230104	13600	-30.00	20220803	6890	38.17	20230104	1.62	N	357230	500	103 억		287674	N	N	0	N	00	N
51	20230621	150740	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	9490	-30	5	-0.32	765896290	80877	93.07	9510	9630	9320	12370	6670	9520	9469.89	1.39	0	-610	9773	9646	9473	9346	9173	9710	9410	104	2850	500	6470	10	1	20711686	1966	17.13	1.33	12	0.39	554.00	7157.00	13094	20220803	-27.52	6720	20220928	41.22	10070	-5.76	20230602	6890	37.74	20230104	13600	-30.22	20220803	6890	37.74	20230104	1.62	N	357230	500	103 억		287674	N	N	0	N	00	N
52	20230621	140453	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	9500	-20	5	-0.21	685944160	72466	83.39	9510	9630	9320	12370	6670	9520	9465.74	1.39	0	959	9773	9646	9473	9346	9173	9710	9410	104	2850	500	6470	10	1	20711686	1968	17.15	1.33	12	0.35	554.00	7157.00	13094	20220803	-27.45	6720	20220928	41.37	10070	-5.66	20230602	6890	37.88	20230104	13600	-30.15	20220803	6890	37.88	20230104	1.62	N	357230	500	103 억		287674	N	N	0	N	00	N
53	20230621	130524	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	9550	30	2	0.32	642877030	67945	78.19	9510	9630	9320	12370	6670	9520	9461.73	1.39	0	1005	9773	9646	9473	9346	9173	9710	9410	104	2850	500	6470	10	1	20711686	1978	17.24	1.33	12	0.33	554.00	7157.00	13094	20220803	-27.07	6720	20220928	42.11	10070	-5.16	20230602	6890	38.61	20230104	13600	-29.78	20220803	6890	38.61	20230104	1.62	N	357230	500	103 억		287674	N	N	0	N	00	N
54	20230621	120750	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	9490	-30	5	-0.32	453580500	48122	55.38	9510	9540	9320	12370	6670	9520	9425.64	1.39	0	-9199	9773	9646	9473	9346	9173	9710	9410	104	2850	500	6470	10	1	20711686	1966	17.13	1.33	12	0.23	554.00	7157.00	13094	20220803	-27.52	6720	20220928	41.22	10070	-5.76	20230602	6890	37.74	20230104	13600	-30.22	20220803	6890	37.74	20230104	1.62	N	357230	500	103 억		287674	N	N	0	N	00	N
55	20230621	110121	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	9410	-110	5	-1.16	368222930	39082	44.98	9510	9540	9320	12370	6670	9520	9421.80	1.39	0	-10583	9773	9646	9473	9346	9173	9710	9410	104	2850	500	6470	10	1	20711686	1949	16.99	1.31	12	0.19	554.00	7157.00	13094	20220803	-28.14	6720	20220928	40.03	10070	-6.55	20230602	6890	36.57	20230104	13600	-30.81	20220803	6890	36.57	20230104	1.62	N	357230	500	103 억		287674	N	N	0	N	00	N
56	20230621	100312	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	9430	-90	5	-0.95	174041900	18378	21.15	9510	9540	9420	12370	6670	9520	9470.12	1.39	0	-5074	9773	9646	9473	9346	9173	9710	9410	104	2850	500	6470	10	1	20711686	1953	17.02	1.32	12	0.09	554.00	7157.00	13094	20220803	-27.98	6720	20220928	40.33	10070	-6.36	20230602	6890	36.87	20230104	13600	-30.66	20220803	6890	36.87	20230104	1.62	N	357230	500	103 억		287674	N	N	0	N	00	N
57	20230621	090209	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	9510	-10	5	-0.11	7024010	743	0.86	9510	9510	9440	12370	6670	9520	9453.58	1.39	0	-27	9773	9646	9473	9346	9173	9710	9410	104	2850	500	6470	10	1	20711686	1970	17.17	1.33	12	0.00	554.00	7157.00	13094	20220803	-27.37	6720	20220928	41.52	10070	-5.56	20230602	6890	38.03	20230104	13600	-30.07	20220803	6890	38.03	20230104	1.62	N	357230	500	103 억		287674	N	N	0	N	00	N
58	20230620	160918	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	9520	110	2	1.17	812878610	85958	86.95	9340	9600	9300	12230	6590	9410	9455.99	1.34	0	8564	9730	9570	9420	9260	9110	9565	9255	104	2820	500	6390	10	1	20711686	1972	17.18	1.33	12	0.42	554.00	7157.00	13094	20220803	-27.29	6720	20220928	41.67	10070	-5.46	20230602	6890	38.17	20230104	13600	-30.00	20220803	6890	38.17	20230104	1.68	N	357230	500	103 억		277843	N	N	0	N	00	N
59	20230620	150111	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	9530	120	2	1.28	778352790	82326	83.27	9340	9600	9300	12230	6590	9410	9454.52	1.34	0	8428	9730	9570	9420	9260	9110	9565	9255	104	2820	500	6390	10	1	20711686	1974	17.20	1.33	12	0.40	554.00	7157.00	13094	20220803	-27.22	6720	20220928	41.82	10070	-5.36	20230602	6890	38.32	20230104	13600	-29.93	20220803	6890	38.32	20230104	1.68	N	357230	500	103 억		277843	N	N	0	N	00	N
60	20230620	140609	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	9530	120	2	1.28	663235550	70215	71.02	9340	9600	9300	12230	6590	9410	9445.78	1.34	0	7845	9730	9570	9420	9260	9110	9565	9255	104	2820	500	6390	10	1	20711686	1974	17.20	1.33	12	0.34	554.00	7157.00	13094	20220803	-27.22	6720	20220928	41.82	10070	-5.36	20230602	6890	38.32	20230104	13600	-29.93	20220803	6890	38.32	20230104	1.68	N	357230	500	103 억		277843	N	N	0	N	00	N
61	20230620	130855	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	9520	110	2	1.17	464985520	49397	49.97	9340	9540	9300	12230	6590	9410	9413.23	1.34	0	2130	9730	9570	9420	9260	9110	9565	9255	104	2820	500	6390	10	1	20711686	1972	17.18	1.33	12	0.24	554.00	7157.00	13094	20220803	-27.29	6720	20220928	41.67	10070	-5.46	20230602	6890	38.17	20230104	13600	-30.00	20220803	6890	38.17	20230104	1.68	N	357230	500	103 억		277843	N	N	0	N	00	N
62	20230620	120409	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	9430	20	2	0.21	342907910	36520	36.94	9340	9490	9300	12230	6590	9410	9389.59	1.34	0	-3278	9730	9570	9420	9260	9110	9565	9255	104	2820	500	6390	10	1	20711686	1953	17.02	1.32	12	0.18	554.00	7157.00	13094	20220803	-27.98	6720	20220928	40.33	10070	-6.36	20230602	6890	36.87	20230104	13600	-30.66	20220803	6890	36.87	20230104	1.68	N	357230	500	103 억		277843	N	N	0	N	00	N
63	20230620	110714	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	9410	0	3	0.00	308920120	32910	33.29	9340	9490	9300	12230	6590	9410	9386.82	1.34	0	-4106	9730	9570	9420	9260	9110	9565	9255	104	2820	500	6390	10	1	20711686	1949	16.99	1.31	12	0.16	554.00	7157.00	13094	20220803	-28.14	6720	20220928	40.03	10070	-6.55	20230602	6890	36.57	20230104	13600	-30.81	20220803	6890	36.57	20230104	1.68	N	357230	500	103 억		277843	N	N	0	N	00	N
64	20230620	100510	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	9410	0	3	0.00	237635480	25343	25.63	9340	9490	9300	12230	6590	9410	9376.77	1.34	0	-3449	9730	9570	9420	9260	9110	9565	9255	104	2820	500	6390	10	1	20711686	1949	16.99	1.31	12	0.12	554.00	7157.00	13094	20220803	-28.14	6720	20220928	40.03	10070	-6.55	20230602	6890	36.57	20230104	13600	-30.81	20220803	6890	36.57	20230104	1.68	N	357230	500	103 억		277843	N	N	0	N	00	N
65	20230620	090357	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	9410	0	3	0.00	10057670	1076	1.09	9340	9410	9340	12230	6590	9410	9347.28	1.34	0	-21	9730	9570	9420	9260	9110	9565	9255	104	2820	500	6390	10	1	20711686	1949	16.99	1.31	12	0.01	554.00	7157.00	13094	20220803	-28.14	6720	20220928	40.03	10070	-6.55	20230602	6890	36.57	20230104	13600	-30.81	20220803	6890	36.57	20230104	1.68	N	357230	500	103 억		277843	N	N	0	N	00	N
66	20230619	160925	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	9410	-10	5	-0.11	930619980	98733	94.37	9410	9580	9270	12240	6600	9420	9425.62	1.45	0	-22563	9840	9630	9360	9150	8880	9735	9255	104	2820	500	6400	10	1	20711686	1949	16.99	1.31	12	0.48	554.00	7157.00	13094	20220803	-28.14	6720	20220928	40.03	10070	-6.55	20230602	6890	36.57	20230104	13600	-30.81	20220803	6890	36.57	20230104	1.71	N	357230	500	103 억		300406	N	N	0	N	00	N
67	20230619	150929	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	9390	-30	5	-0.32	847680940	89913	85.94	9410	9580	9270	12240	6600	9420	9427.79	1.45	0	-22148	9840	9630	9360	9150	8880	9735	9255	104	2820	500	6400	10	1	20711686	1945	16.95	1.31	12	0.43	554.00	7157.00	13094	20220803	-28.29	6720	20220928	39.73	10070	-6.75	20230602	6890	36.28	20230104	13600	-30.96	20220803	6890	36.28	20230104	1.71	N	357230	500	103 억		300406	N	N	0	N	00	N
68	20230619	140653	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	9380	-40	5	-0.42	775332490	82199	78.56	9410	9580	9270	12240	6600	9420	9432.38	1.45	0	-21104	9840	9630	9360	9150	8880	9735	9255	104	2820	500	6400	10	1	20711686	1943	16.93	1.31	12	0.40	554.00	7157.00	13094	20220803	-28.36	6720	20220928	39.58	10070	-6.85	20230602	6890	36.14	20230104	13600	-31.03	20220803	6890	36.14	20230104	1.71	N	357230	500	103 억		300406	N	N	0	N	00	N
69	20230619	130835	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	9370	-50	5	-0.53	738971160	78324	74.86	9410	9580	9270	12240	6600	9420	9434.80	1.45	0	-18429	9840	9630	9360	9150	8880	9735	9255	104	2820	500	6400	10	1	20711686	1941	16.91	1.31	12	0.38	554.00	7157.00	13094	20220803	-28.44	6720	20220928	39.43	10070	-6.95	20230602	6890	35.99	20230104	13600	-31.10	20220803	6890	35.99	20230104	1.71	N	357230	500	103 억		300406	N	N	0	N	00	N
70	20230619	120908	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	9390	-30	5	-0.32	708058700	75030	71.71	9410	9580	9270	12240	6600	9420	9437.01	1.45	0	-17086	9840	9630	9360	9150	8880	9735	9255	104	2820	500	6400	10	1	20711686	1945	16.95	1.31	12	0.36	554.00	7157.00	13094	20220803	-28.29	6720	20220928	39.73	10070	-6.75	20230602	6890	36.28	20230104	13600	-30.96	20220803	6890	36.28	20230104	1.71	N	357230	500	103 억		300406	N	N	0	N	00	N
71	20230619	110521	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	9400	-20	5	-0.21	653307280	69197	66.14	9410	9580	9270	12240	6600	9420	9441.27	1.45	0	-15835	9840	9630	9360	9150	8880	9735	9255	104	2820	500	6400	10	1	20711686	1947	16.97	1.31	12	0.33	554.00	7157.00	13094	20220803	-28.21	6720	20220928	39.88	10070	-6.65	20230602	6890	36.43	20230104	13600	-30.88	20220803	6890	36.43	20230104	1.71	N	357230	500	103 억		300406	N	N	0	N	00	N
72	20230619	100225	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	9430	10	2	0.11	414127730	43892	41.95	9410	9580	9270	12240	6600	9420	9435.15	1.45	0	-14745	9840	9630	9360	9150	8880	9735	9255	104	2820	500	6400	10	1	20711686	1953	17.02	1.32	12	0.21	554.00	7157.00	13094	20220803	-27.98	6720	20220928	40.33	10070	-6.36	20230602	6890	36.87	20230104	13600	-30.66	20220803	6890	36.87	20230104	1.71	N	357230	500	103 억		300406	N	N	0	N	00	N
73	20230619	090421	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	9370	-50	5	-0.53	10525160	1122	1.07	9410	9430	9360	12240	6600	9420	9380.71	1.45	0	-366	9840	9630	9360	9150	8880	9735	9255	104	2820	500	6400	10	1	20711686	1941	16.91	1.31	12	0.01	554.00	7157.00	13094	20220803	-28.44	6720	20220928	39.43	10070	-6.95	20230602	6890	35.99	20230104	13600	-31.10	20220803	6890	35.99	20230104	1.71	N	357230	500	103 억		300406	N	N	0	N	00	N
74	20230616	160542	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	9420	290	2	3.18	980385230	104226	164.36	9130	9570	9090	11860	6400	9130	9406.24	1.31	0	28737	9516	9322	9156	8962	8796	9240	8880	104	2730	500	6200	10	1	20711686	1951	17.00	1.32	12	0.50	554.00	7157.00	13094	20220803	-28.06	6720	20220928	40.18	10070	-6.45	20230602	6890	36.72	20230104	13600	-30.74	20220803	6890	36.72	20230104	1.80	N	357230	500	103 억		271366	N	N	0	N	00	N
75	20230616	150542	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	9370	240	2	2.63	939694130	99902	157.54	9130	9570	9090	11860	6400	9130	9406.16	1.31	0	28444	9516	9322	9156	8962	8796	9240	8880	104	2730	500	6200	10	1	20711686	1941	16.91	1.31	12	0.48	554.00	7157.00	13094	20220803	-28.44	6720	20220928	39.43	10070	-6.95	20230602	6890	35.99	20230104	13600	-31.10	20220803	6890	35.99	20230104	1.80	N	357230	500	103 억		271366	N	N	0	N	00	N
76	20230616	140702	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	9360	230	2	2.52	850683180	90398	142.56	9130	9570	9090	11860	6400	9130	9410.42	1.31	0	28940	9516	9322	9156	8962	8796	9240	8880	104	2730	500	6200	10	1	20711686	1939	16.90	1.31	12	0.44	554.00	7157.00	13094	20220803	-28.52	6720	20220928	39.29	10070	-7.05	20230602	6890	35.85	20230104	13600	-31.18	20220803	6890	35.85	20230104	1.80	N	357230	500	103 억		271366	N	N	0	N	00	N
77	20230616	130851	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	9300	170	2	1.86	800501600	85044	134.11	9130	9570	9090	11860	6400	9130	9412.79	1.31	0	28147	9516	9322	9156	8962	8796	9240	8880	104	2730	500	6200	10	1	20711686	1926	16.79	1.30	12	0.41	554.00	7157.00	13094	20220803	-28.98	6720	20220928	38.39	10070	-7.65	20230602	6890	34.98	20230104	13600	-31.62	20220803	6890	34.98	20230104	1.80	N	357230	500	103 억		271366	N	N	0	N	00	N
78	20230616	120500	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	9390	260	2	2.85	714219540	75830	119.58	9130	9570	9090	11860	6400	9130	9418.69	1.31	0	26770	9516	9322	9156	8962	8796	9240	8880	104	2730	500	6200	10	1	20711686	1945	16.95	1.31	12	0.37	554.00	7157.00	13094	20220803	-28.29	6720	20220928	39.73	10070	-6.75	20230602	6890	36.28	20230104	13600	-30.96	20220803	6890	36.28	20230104	1.80	N	357230	500	103 억		271366	N	N	0	N	00	N
79	20230616	110745	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	9540	410	2	4.49	543105270	57626	90.88	9130	9570	9090	11860	6400	9130	9424.66	1.31	0	22405	9516	9322	9156	8962	8796	9240	8880	104	2730	500	6200	10	1	20711686	1976	17.22	1.33	12	0.28	554.00	7157.00	13094	20220803	-27.14	6720	20220928	41.96	10070	-5.26	20230602	6890	38.46	20230104	13600	-29.85	20220803	6890	38.46	20230104	1.80	N	357230	500	103 억		271366	N	N	0	N	00	N
80	20230616	100232	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	9330	200	2	2.19	115162530	12474	19.67	9130	9340	9090	11860	6400	9130	9232.21	1.31	0	5702	9516	9322	9156	8962	8796	9240	8880	104	2730	500	6200	10	1	20711686	1932	16.84	1.30	12	0.06	554.00	7157.00	13094	20220803	-28.75	6720	20220928	38.84	10070	-7.35	20230602	6890	35.41	20230104	13600	-31.40	20220803	6890	35.41	20230104	1.80	N	357230	500	103 억		271366	N	N	0	N	00	N
81	20230616	090248	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	9230	100	2	1.10	3653650	400	0.63	9130	9230	9130	11860	6400	9130	9134.12	1.31	0	-5	9516	9322	9156	8962	8796	9240	8880	104	2730	500	6200	10	1	20711686	1912	16.66	1.29	12	0.00	554.00	7157.00	13094	20220803	-29.51	6720	20220928	37.35	10070	-8.34	20230602	6890	33.96	20230104	13600	-32.13	20220803	6890	33.96	20230104	1.80	N	357230	500	103 억		271366	N	N	0	N	00	N
82	20230615	151009	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	9130	-120	5	-1.30	559083560	61299	43.94	9240	9350	8990	12020	6480	9250	9120.60	1.31	0	112	9763	9506	9323	9066	8883	9415	8975	104	2770	500	6290	10	1	20711686	1891	16.48	1.28	12	0.30	554.00	7157.00	13094	20220803	-30.27	6720	20220928	35.86	10070	-9.33	20230602	6890	32.51	20230104	13600	-32.87	20220803	6890	32.51	20230104	1.78	N	357230	500	103 억		271375	N	N	0	N	00	N
83	20230615	140655	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	9090	-160	5	-1.73	513459850	56275	40.34	9240	9350	8990	12020	6480	9250	9124.12	1.31	0	303	9763	9506	9323	9066	8883	9415	8975	104	2770	500	6290	10	1	20711686	1883	16.41	1.27	12	0.27	554.00	7157.00	13094	20220803	-30.58	6720	20220928	35.27	10070	-9.73	20230602	6890	31.93	20230104	13600	-33.16	20220803	6890	31.93	20230104	1.78	N	357230	500	103 억		271375	N	N	0	N	00	N
84	20230615	131028	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	9180	-70	5	-0.76	318292020	34693	24.87	9240	9350	9070	12020	6480	9250	9174.53	1.31	0	-1474	9763	9506	9323	9066	8883	9415	8975	104	2770	500	6290	10	1	20711686	1901	16.57	1.28	12	0.17	554.00	7157.00	13094	20220803	-29.89	6720	20220928	36.61	10070	-8.84	20230602	6890	33.24	20230104	13600	-32.50	20220803	6890	33.24	20230104	1.78	N	357230	500	103 억		271375	N	N	0	N	00	N
85	20230615	120853	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	9180	-70	5	-0.76	277763570	30263	21.69	9240	9350	9070	12020	6480	9250	9178.32	1.31	0	-829	9763	9506	9323	9066	8883	9415	8975	104	2770	500	6290	10	1	20711686	1901	16.57	1.28	12	0.15	554.00	7157.00	13094	20220803	-29.89	6720	20220928	36.61	10070	-8.84	20230602	6890	33.24	20230104	13600	-32.50	20220803	6890	33.24	20230104	1.78	N	357230	500	103 억		271375	N	N	0	N	00	N
86	20230615	110808	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	9110	-140	5	-1.51	226800130	24669	17.68	9240	9350	9110	12020	6480	9250	9193.73	1.31	0	-1326	9763	9506	9323	9066	8883	9415	8975	104	2770	500	6290	10	1	20711686	1887	16.44	1.27	12	0.12	554.00	7157.00	13094	20220803	-30.43	6720	20220928	35.57	10070	-9.53	20230602	6890	32.22	20230104	13600	-33.01	20220803	6890	32.22	20230104	1.78	N	357230	500	103 억		271375	N	N	0	N	00	N
87	20230611	184705	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	9300	0	3	0.00	613858110	65991	42.78	9370	9450	9210	12090	6510	9300	9302.47	1.19	-487	-487	9980	9640	9470	9130	8960	9555	9045	104	2790	500	6320	10	1	20711686	1926	16.79	1.30	12	0.32	554.00	7157.00	13094	20220803	-28.98	6720	20220928	38.39	10070	-7.65	20230602	6890	34.98	20230104	13600	-31.62	20220803	6890	34.98	20230104	1.60	N	357230	500	103 억		246830	N	N	0	N	00	N