KissMeData/009780/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	160234	55	50.00	KOSDAQ	신고가	음식.담배	N	N	N	Y	50	N	7470	1620	2	27.69	79302120250	10942349	44234.75	5840	7600	5840	7600	4100	5850	7246.07	1.47	0	-14571	6063	5956	5883	5776	5703	5920	5740	88	1750	500	4210	10	1	17600000	1315	7.25	0.99	12	62.17	1030.00	7565.00	7600	20230630	-1.71	4975	20220930	50.15	7600	-1.71	20230630	5220	43.10	20230421	7600	-1.71	20230630	4975	50.15	20220930	1.35	N	009780	500	88 억		259504	N	N	0	N	00	N
3	20230630	150234	55	50.00	KOSDAQ	신고가	음식.담배	N	N	N	Y	50	N	6850	1000	2	17.09	68560259150	9477227	38311.95	5840	7600	5840	7600	4100	5850	7234.21	1.47	0	-17057	6063	5956	5883	5776	5703	5920	5740	88	1750	500	4210	10	1	17600000	1206	6.65	0.91	12	53.85	1030.00	7565.00	7600	20230630	-9.87	4975	20220930	37.69	7600	-9.87	20230630	5220	31.23	20230421	7600	-9.87	20230630	4975	37.69	20220930	1.35	N	009780	500	88 억		259504	Y	N	0	N	00	N
4	20230630	140235	55	50.00	KOSDAQ	신고가	음식.담배	N	N	N	Y	50	N	7360	1510	2	25.81	46935970340	6544228	26455.22	5840	7600	5840	7600	4100	5850	7172.12	1.47	0	-20065	6063	5956	5883	5776	5703	5920	5740	88	1750	500	4210	10	1	17600000	1295	7.15	0.97	12	37.18	1030.00	7565.00	7600	20230630	-3.16	4975	20220930	47.94	7600	-3.16	20230630	5220	41.00	20230421	7600	-3.16	20230630	4975	47.94	20220930	1.35	N	009780	500	88 억		259504	N	N	0	N	00	N
5	20230630	130235	55	50.00	KOSDAQ	신고가	음식.담배	N	N	N	Y	50	N	7010	1160	2	19.83	18275124490	2629143	10628.38	5840	7550	5840	7600	4100	5850	6950.98	1.47	0	-17658	6063	5956	5883	5776	5703	5920	5740	88	1750	500	4210	10	1	17600000	1234	6.81	0.93	12	14.94	1030.00	7565.00	7550	20230630	-7.15	4975	20220930	40.90	7550	-7.15	20230630	5220	34.29	20230421	7550	-7.15	20230630	4975	40.90	20220930	1.35	N	009780	500	88 억		259504	N	N	0	N	00	N
6	20230630	120233	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	6230	380	2	6.50	1053957770	169980	687.15	5840	6380	5840	7600	4100	5850	6200.48	1.47	0	26280	6063	5956	5883	5776	5703	5920	5740	88	1750	500	4210	10	1	17600000	1096	6.05	0.82	12	0.97	1030.00	7565.00	7140	20230112	-12.75	4975	20220930	25.23	7140	-12.75	20230112	5220	19.35	20230421	7140	-12.75	20230112	4975	25.23	20220930	1.35	N	009780	500	88 억		259504	N	N	0	N	00	N
7	20230630	110235	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	6130	280	2	4.79	358533500	59089	238.87	5840	6200	5840	7600	4100	5850	6067.69	1.47	0	6952	6063	5956	5883	5776	5703	5920	5740	88	1750	500	4210	10	1	17600000	1079	5.95	0.81	12	0.34	1030.00	7565.00	7140	20230112	-14.15	4975	20220930	23.22	7140	-14.15	20230112	5220	17.43	20230421	7140	-14.15	20230112	4975	23.22	20220930	1.35	N	009780	500	88 억		259504	N	N	0	N	00	N
8	20230630	100234	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	6040	190	2	3.25	146086060	24338	98.39	5840	6100	5840	7600	4100	5850	6002.39	1.47	0	-1680	6063	5956	5883	5776	5703	5920	5740	88	1750	500	4210	10	1	17600000	1063	5.86	0.80	12	0.14	1030.00	7565.00	7140	20230112	-15.41	4975	20220930	21.41	7140	-15.41	20230112	5220	15.71	20230421	7140	-15.41	20230112	4975	21.41	20220930	1.35	N	009780	500	88 억		259504	N	N	0	N	00	N
9	20230630	090235	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5850	0	3	0.00	478960	82	0.33	5840	5850	5840	7600	4100	5850	5840.98	1.47	0	-9	6063	5956	5883	5776	5703	5920	5740	88	1750	500	4210	10	1	17600000	1030	5.68	0.77	12	0.00	1030.00	7565.00	7140	20230112	-18.07	4975	20220930	17.59	7140	-18.07	20230112	5220	12.07	20230421	7140	-18.07	20230112	4975	17.59	20220930	1.35	N	009780	500	88 억		259504	N	N	0	N	00	N
10	20230629	160234	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5850	-110	5	-1.85	144518310	24636	120.91	5930	5990	5810	7740	4180	5960	5866.14	1.51	0	-7113	6046	6002	5916	5872	5786	6025	5895	88	1780	500	4290	10	1	17600000	1030	5.68	0.77	12	0.14	1030.00	7565.00	7140	20230112	-18.07	4975	20220930	17.59	7140	-18.07	20230112	5220	12.07	20230421	7140	-18.07	20230112	4975	17.59	20220930	1.35	N	009780	500	88 억		266617	N	N	0	N	00	N
11	20230629	150233	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5830	-130	5	-2.18	120476970	20514	100.68	5930	5990	5810	7740	4180	5960	5872.91	1.51	0	-5763	6046	6002	5916	5872	5786	6025	5895	88	1780	500	4290	10	1	17600000	1026	5.66	0.77	12	0.12	1030.00	7565.00	7140	20230112	-18.35	4975	20220930	17.19	7140	-18.35	20230112	5220	11.69	20230421	7140	-18.35	20230112	4975	17.19	20220930	1.35	N	009780	500	88 억		266617	N	N	0	N	00	N
12	20230629	140232	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5860	-100	5	-1.68	107109780	18220	89.42	5930	5990	5830	7740	4180	5960	5878.69	1.51	0	-5903	6046	6002	5916	5872	5786	6025	5895	88	1780	500	4290	10	1	17600000	1031	5.69	0.77	12	0.10	1030.00	7565.00	7140	20230112	-17.93	4975	20220930	17.79	7140	-17.93	20230112	5220	12.26	20230421	7140	-17.93	20230112	4975	17.79	20220930	1.35	N	009780	500	88 억		266617	N	N	0	N	00	N
13	20230629	130232	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5860	-100	5	-1.68	67483340	11460	56.24	5930	5990	5850	7740	4180	5960	5888.60	1.51	0	-3578	6046	6002	5916	5872	5786	6025	5895	88	1780	500	4290	10	1	17600000	1031	5.69	0.77	12	0.07	1030.00	7565.00	7140	20230112	-17.93	4975	20220930	17.79	7140	-17.93	20230112	5220	12.26	20230421	7140	-17.93	20230112	4975	17.79	20220930	1.35	N	009780	500	88 억		266617	N	N	0	N	00	N
14	20230629	120233	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5860	-100	5	-1.68	50388160	8542	41.92	5930	5990	5860	7740	4180	5960	5898.87	1.51	0	-2167	6046	6002	5916	5872	5786	6025	5895	88	1780	500	4290	10	1	17600000	1031	5.69	0.77	12	0.05	1030.00	7565.00	7140	20230112	-17.93	4975	20220930	17.79	7140	-17.93	20230112	5220	12.26	20230421	7140	-17.93	20230112	4975	17.79	20220930	1.35	N	009780	500	88 억		266617	N	N	0	N	00	N
15	20230629	110234	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5940	-20	5	-0.34	24620230	4160	20.42	5930	5990	5900	7740	4180	5960	5918.32	1.51	0	-1284	6046	6002	5916	5872	5786	6025	5895	88	1780	500	4290	10	1	17600000	1045	5.77	0.79	12	0.02	1030.00	7565.00	7140	20230112	-16.81	4975	20220930	19.40	7140	-16.81	20230112	5220	13.79	20230421	7140	-16.81	20230112	4975	19.40	20220930	1.35	N	009780	500	88 억		266617	N	N	0	N	00	N
16	20230629	100234	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5940	-20	5	-0.34	14150010	2390	11.73	5930	5990	5900	7740	4180	5960	5920.51	1.51	0	-205	6046	6002	5916	5872	5786	6025	5895	88	1780	500	4290	10	1	17600000	1045	5.77	0.79	12	0.01	1030.00	7565.00	7140	20230112	-16.81	4975	20220930	19.40	7140	-16.81	20230112	5220	13.79	20230421	7140	-16.81	20230112	4975	19.40	20220930	1.35	N	009780	500	88 억		266617	N	N	0	N	00	N
17	20230629	090234	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5990	30	2	0.50	879770	148	0.73	5930	5990	5930	7740	4180	5960	5944.39	1.51	0	-18	6046	6002	5916	5872	5786	6025	5895	88	1780	500	4290	10	1	17600000	1054	5.82	0.79	12	0.00	1030.00	7565.00	7140	20230112	-16.11	4975	20220930	20.40	7140	-16.11	20230112	5220	14.75	20230421	7140	-16.11	20230112	4975	20.40	20220930	1.35	N	009780	500	88 억		266617	N	N	0	N	00	N
18	20230628	160232	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5960	100	2	1.71	119985510	20333	93.15	5850	5960	5830	7610	4110	5860	5901.02	1.52	0	-561	5960	5910	5850	5800	5740	5880	5770	88	1750	500	4210	10	1	17600000	1049	5.79	0.79	12	0.12	1030.00	7565.00	7140	20230112	-16.53	4975	20220930	19.80	7140	-16.53	20230112	5220	14.18	20230421	7140	-16.53	20230112	4975	19.80	20220930	1.35	N	009780	500	88 억		267178	N	N	0	N	00	N
19	20230628	150233	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5880	20	2	0.34	93071780	15794	72.36	5850	5960	5830	7610	4110	5860	5892.86	1.52	0	117	5960	5910	5850	5800	5740	5880	5770	88	1750	500	4210	10	1	17600000	1035	5.71	0.78	12	0.09	1030.00	7565.00	7140	20230112	-17.65	4975	20220930	18.19	7140	-17.65	20230112	5220	12.64	20230421	7140	-17.65	20230112	4975	18.19	20220930	1.35	N	009780	500	88 억		267178	N	N	0	N	00	N
20	20230628	140232	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5910	50	2	0.85	84706810	14374	65.85	5850	5960	5830	7610	4110	5860	5893.06	1.52	0	110	5960	5910	5850	5800	5740	5880	5770	88	1750	500	4210	10	1	17600000	1040	5.74	0.78	12	0.08	1030.00	7565.00	7140	20230112	-17.23	4975	20220930	18.79	7140	-17.23	20230112	5220	13.22	20230421	7140	-17.23	20230112	4975	18.79	20220930	1.35	N	009780	500	88 억		267178	N	N	0	N	00	N
21	20230628	130232	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5940	80	2	1.37	53699600	9120	41.78	5850	5960	5830	7610	4110	5860	5888.11	1.52	0	-294	5960	5910	5850	5800	5740	5880	5770	88	1750	500	4210	10	1	17600000	1045	5.77	0.79	12	0.05	1030.00	7565.00	7140	20230112	-16.81	4975	20220930	19.40	7140	-16.81	20230112	5220	13.79	20230421	7140	-16.81	20230112	4975	19.40	20220930	1.35	N	009780	500	88 억		267178	N	N	0	N	00	N
22	20230628	120215	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5910	50	2	0.85	46085460	7836	35.90	5850	5960	5830	7610	4110	5860	5881.25	1.52	0	-296	5960	5910	5850	5800	5740	5880	5770	88	1750	500	4210	10	1	17600000	1040	5.74	0.78	12	0.04	1030.00	7565.00	7140	20230112	-17.23	4975	20220930	18.79	7140	-17.23	20230112	5220	13.22	20230421	7140	-17.23	20230112	4975	18.79	20220930	1.35	N	009780	500	88 억		267178	N	N	0	N	00	N
23	20230628	110234	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5890	30	2	0.51	33779760	5760	26.39	5850	5920	5830	7610	4110	5860	5864.54	1.52	0	129	5960	5910	5850	5800	5740	5880	5770	88	1750	500	4210	10	1	17600000	1037	5.72	0.78	12	0.03	1030.00	7565.00	7140	20230112	-17.51	4975	20220930	18.39	7140	-17.51	20230112	5220	12.84	20230421	7140	-17.51	20230112	4975	18.39	20220930	1.35	N	009780	500	88 억		267178	N	N	0	N	00	N
24	20230628	100232	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5870	10	2	0.17	22687730	3873	17.74	5850	5900	5830	7610	4110	5860	5857.92	1.52	0	51	5960	5910	5850	5800	5740	5880	5770	88	1750	500	4210	10	1	17600000	1033	5.70	0.78	12	0.02	1030.00	7565.00	7140	20230112	-17.79	4975	20220930	17.99	7140	-17.79	20230112	5220	12.45	20230421	7140	-17.79	20230112	4975	17.99	20220930	1.35	N	009780	500	88 억		267178	N	N	0	N	00	N
25	20230628	090232	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5870	10	2	0.17	4583190	783	3.59	5850	5870	5850	7610	4110	5860	5853.37	1.52	0	-135	5960	5910	5850	5800	5740	5880	5770	88	1750	500	4210	10	1	17600000	1033	5.70	0.78	12	0.00	1030.00	7565.00	7140	20230112	-17.79	4975	20220930	17.99	7140	-17.79	20230112	5220	12.45	20230421	7140	-17.79	20230112	4975	17.99	20220930	1.35	N	009780	500	88 억		267178	N	N	0	N	00	N
26	20230627	160233	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5860	-60	5	-1.01	126879160	21787	83.72	5890	5900	5790	7690	4150	5920	5823.28	1.51	0	1581	6046	5982	5866	5802	5686	6015	5835	88	1770	500	4260	10	1	17600000	1031	5.69	0.77	12	0.12	1030.00	7565.00	7140	20230112	-17.93	4975	20220930	17.79	7140	-17.93	20230112	5220	12.26	20230421	7140	-17.93	20230112	4975	17.79	20220930	1.38	N	009780	500	88 억		265424	N	N	0	N	00	N
27	20230627	150233	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5820	-100	5	-1.69	109460100	18794	72.22	5890	5900	5790	7690	4150	5920	5824.20	1.51	0	1602	6046	5982	5866	5802	5686	6015	5835	88	1770	500	4260	10	1	17600000	1024	5.65	0.77	12	0.11	1030.00	7565.00	7140	20230112	-18.49	4975	20220930	16.98	7140	-18.49	20230112	5220	11.49	20230421	7140	-18.49	20230112	4975	16.98	20220930	1.38	N	009780	500	88 억		265424	N	N	0	N	00	N
28	20230627	140235	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5820	-100	5	-1.69	89525340	15361	59.03	5890	5900	5790	7690	4150	5920	5828.09	1.51	0	1794	6046	5982	5866	5802	5686	6015	5835	88	1770	500	4260	10	1	17600000	1024	5.65	0.77	12	0.09	1030.00	7565.00	7140	20230112	-18.49	4975	20220930	16.98	7140	-18.49	20230112	5220	11.49	20230421	7140	-18.49	20230112	4975	16.98	20220930	1.38	N	009780	500	88 억		265424	N	N	0	N	00	N
29	20230627	130236	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5810	-110	5	-1.86	69248900	11875	45.63	5890	5900	5790	7690	4150	5920	5831.49	1.51	0	1708	6046	5982	5866	5802	5686	6015	5835	88	1770	500	4260	10	1	17600000	1023	5.64	0.77	12	0.07	1030.00	7565.00	7140	20230112	-18.63	4975	20220930	16.78	7140	-18.63	20230112	5220	11.30	20230421	7140	-18.63	20230112	4975	16.78	20220930	1.38	N	009780	500	88 억		265424	N	N	0	N	00	N
30	20230627	120236	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5830	-90	5	-1.52	34851700	5949	22.86	5890	5900	5820	7690	4150	5920	5858.41	1.51	0	521	6046	5982	5866	5802	5686	6015	5835	88	1770	500	4260	10	1	17600000	1026	5.66	0.77	12	0.03	1030.00	7565.00	7140	20230112	-18.35	4975	20220930	17.19	7140	-18.35	20230112	5220	11.69	20230421	7140	-18.35	20230112	4975	17.19	20220930	1.38	N	009780	500	88 억		265424	N	N	0	N	00	N
31	20230627	110235	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5880	-40	5	-0.68	23540710	4012	15.42	5890	5900	5820	7690	4150	5920	5867.57	1.51	0	-2	6046	5982	5866	5802	5686	6015	5835	88	1770	500	4260	10	1	17600000	1035	5.71	0.78	12	0.02	1030.00	7565.00	7140	20230112	-17.65	4975	20220930	18.19	7140	-17.65	20230112	5220	12.64	20230421	7140	-17.65	20230112	4975	18.19	20220930	1.38	N	009780	500	88 억		265424	N	N	0	N	00	N
32	20230627	100231	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5860	-60	5	-1.01	18479170	3149	12.10	5890	5900	5820	7690	4150	5920	5868.27	1.51	0	13	6046	5982	5866	5802	5686	6015	5835	88	1770	500	4260	10	1	17600000	1031	5.69	0.77	12	0.02	1030.00	7565.00	7140	20230112	-17.93	4975	20220930	17.79	7140	-17.93	20230112	5220	12.26	20230421	7140	-17.93	20230112	4975	17.79	20220930	1.38	N	009780	500	88 억		265424	N	N	0	N	00	N
33	20230627	090233	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5890	-30	5	-0.51	6854600	1164	4.47	5890	5890	5870	7690	4150	5920	5888.83	1.51	0	-96	6046	5982	5866	5802	5686	6015	5835	88	1770	500	4260	10	1	17600000	1037	5.72	0.78	12	0.01	1030.00	7565.00	7140	20230112	-17.51	4975	20220930	18.39	7140	-17.51	20230112	5220	12.84	20230421	7140	-17.51	20230112	4975	18.39	20220930	1.38	N	009780	500	88 억		265424	N	N	0	N	00	N
34	20230626	160232	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5920	30	2	0.51	150070910	25628	100.31	5870	5930	5750	7650	4130	5890	5855.74	1.50	0	1685	6183	6036	5933	5786	5683	5985	5735	88	1760	500	4240	10	1	17600000	1042	5.75	0.78	12	0.15	1030.00	7565.00	7140	20230112	-17.09	4975	20220930	18.99	7140	-17.09	20230112	5220	13.41	20230421	7140	-17.09	20230112	4975	18.99	20220930	1.43	N	009780	500	88 억		263740	N	N	0	N	00	N
35	20230626	150234	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5930	40	2	0.68	141468280	24166	94.59	5870	5930	5750	7650	4130	5890	5854.02	1.50	0	1164	6183	6036	5933	5786	5683	5985	5735	88	1760	500	4240	10	1	17600000	1044	5.76	0.78	12	0.14	1030.00	7565.00	7140	20230112	-16.95	4975	20220930	19.20	7140	-16.95	20230112	5220	13.60	20230421	7140	-16.95	20230112	4975	19.20	20220930	1.43	N	009780	500	88 억		263740	N	N	0	N	00	N
36	20230626	140233	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5860	-30	5	-0.51	88437180	15110	59.14	5870	5920	5750	7650	4130	5890	5852.89	1.50	0	-863	6183	6036	5933	5786	5683	5985	5735	88	1760	500	4240	10	1	17600000	1031	5.69	0.77	12	0.09	1030.00	7565.00	7140	20230112	-17.93	4975	20220930	17.79	7140	-17.93	20230112	5220	12.26	20230421	7140	-17.93	20230112	4975	17.79	20220930	1.43	N	009780	500	88 억		263740	N	N	0	N	00	N
37	20230626	130233	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5900	10	2	0.17	84933200	14515	56.81	5870	5920	5750	7650	4130	5890	5851.41	1.50	0	-857	6183	6036	5933	5786	5683	5985	5735	88	1760	500	4240	10	1	17600000	1038	5.73	0.78	12	0.08	1030.00	7565.00	7140	20230112	-17.37	4975	20220930	18.59	7140	-17.37	20230112	5220	13.03	20230421	7140	-17.37	20230112	4975	18.59	20220930	1.43	N	009780	500	88 억		263740	N	N	0	N	00	N
38	20230626	120231	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5880	-10	5	-0.17	73041230	12501	48.93	5870	5920	5750	7650	4130	5890	5842.83	1.50	0	-420	6183	6036	5933	5786	5683	5985	5735	88	1760	500	4240	10	1	17600000	1035	5.71	0.78	12	0.07	1030.00	7565.00	7140	20230112	-17.65	4975	20220930	18.19	7140	-17.65	20230112	5220	12.64	20230421	7140	-17.65	20230112	4975	18.19	20220930	1.43	N	009780	500	88 억		263740	N	N	0	N	00	N
39	20230626	110232	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5890	0	3	0.00	61207270	10484	41.03	5870	5920	5750	7650	4130	5890	5838.16	1.50	0	-418	6183	6036	5933	5786	5683	5985	5735	88	1760	500	4240	10	1	17600000	1037	5.72	0.78	12	0.06	1030.00	7565.00	7140	20230112	-17.51	4975	20220930	18.39	7140	-17.51	20230112	5220	12.84	20230421	7140	-17.51	20230112	4975	18.39	20220930	1.43	N	009780	500	88 억		263740	N	N	0	N	00	N
40	20230626	100232	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5900	10	2	0.17	34675920	5986	23.43	5870	5910	5750	7650	4130	5890	5792.84	1.50	0	-56	6183	6036	5933	5786	5683	5985	5735	88	1760	500	4240	10	1	17600000	1038	5.73	0.78	12	0.03	1030.00	7565.00	7140	20230112	-17.37	4975	20220930	18.59	7140	-17.37	20230112	5220	13.03	20230421	7140	-17.37	20230112	4975	18.59	20220930	1.43	N	009780	500	88 억		263740	N	N	0	N	00	N
41	20230626	090231	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5840	-50	5	-0.85	252090	43	0.17	5870	5870	5840	7650	4130	5890	5862.56	1.50	0	-11	6183	6036	5933	5786	5683	5985	5735	88	1760	500	4240	10	1	17600000	1028	5.67	0.77	12	0.00	1030.00	7565.00	7140	20230112	-18.21	4975	20220930	17.39	7140	-18.21	20230112	5220	11.88	20230421	7140	-18.21	20230112	4975	17.39	20220930	1.43	N	009780	500	88 억		263740	N	N	0	N	00	N
42	20230623	152908	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5920	-80	5	-1.33	148491110	25210	52.43	6010	6080	5830	7800	4200	6000	5890.17	1.51	0	-2795	6120	6060	5970	5910	5820	6090	5940	88	1800	500	4320	10	1	17600000	1042	5.75	0.78	12	0.14	1030.00	7565.00	7140	20230112	-17.09	4975	20220930	18.99	7140	-17.09	20230112	5220	13.41	20230421	7140	-17.09	20230112	4975	18.99	20220930	1.40	N	009780	500	88 억		266534	N	N	0	N	00	N
43	20230623	140211	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5840	-160	5	-2.67	121312220	20564	42.77	6010	6080	5830	7800	4200	6000	5899.25	1.51	0	-2316	6120	6060	5970	5910	5820	6090	5940	88	1800	500	4320	10	1	17600000	1028	5.67	0.77	12	0.12	1030.00	7565.00	7140	20230112	-18.21	4975	20220930	17.39	7140	-18.21	20230112	5220	11.88	20230421	7140	-18.21	20230112	4975	17.39	20220930	1.40	N	009780	500	88 억		266534	N	N	0	N	00	N
44	20230622	160531	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	6000	20	2	0.33	284998550	48040	57.07	5900	6030	5880	7770	4190	5980	5932.51	1.53	0	-2893	6146	6062	5896	5812	5646	6105	5855	88	1790	500	4300	10	1	17600000	1056	5.83	0.79	12	0.27	1030.00	7565.00	7140	20230112	-15.97	4975	20220930	20.60	7140	-15.97	20230112	5220	14.94	20230421	7140	-15.97	20230112	4975	20.60	20220930	1.40	N	009780	500	88 억		269417	N	N	0	N	00	N
45	20230622	150932	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5950	-30	5	-0.50	225321600	38008	45.15	5900	6030	5880	7770	4190	5980	5928.24	1.53	0	-1792	6146	6062	5896	5812	5646	6105	5855	88	1790	500	4300	10	1	17600000	1047	5.78	0.79	12	0.22	1030.00	7565.00	7140	20230112	-16.67	4975	20220930	19.60	7140	-16.67	20230112	5220	13.98	20230421	7140	-16.67	20230112	4975	19.60	20220930	1.40	N	009780	500	88 억		269417	N	N	0	N	00	N
46	20230622	140134	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5930	-50	5	-0.84	139476440	23503	27.92	5900	6030	5880	7770	4190	5980	5934.38	1.53	0	662	6146	6062	5896	5812	5646	6105	5855	88	1790	500	4300	10	1	17600000	1044	5.76	0.78	12	0.13	1030.00	7565.00	7140	20230112	-16.95	4975	20220930	19.20	7140	-16.95	20230112	5220	13.60	20230421	7140	-16.95	20230112	4975	19.20	20220930	1.40	N	009780	500	88 억		269417	N	N	0	N	00	N
47	20230622	130339	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5920	-60	5	-1.00	117177010	19746	23.46	5900	6030	5880	7770	4190	5980	5934.18	1.53	0	2093	6146	6062	5896	5812	5646	6105	5855	88	1790	500	4300	10	1	17600000	1042	5.75	0.78	12	0.11	1030.00	7565.00	7140	20230112	-17.09	4975	20220930	18.99	7140	-17.09	20230112	5220	13.41	20230421	7140	-17.09	20230112	4975	18.99	20220930	1.40	N	009780	500	88 억		269417	N	N	0	N	00	N
48	20230622	120307	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5910	-70	5	-1.17	107054160	18031	21.42	5900	6030	5880	7770	4190	5980	5937.19	1.53	0	2175	6146	6062	5896	5812	5646	6105	5855	88	1790	500	4300	10	1	17600000	1040	5.74	0.78	12	0.10	1030.00	7565.00	7140	20230112	-17.23	4975	20220930	18.79	7140	-17.23	20230112	5220	13.22	20230421	7140	-17.23	20230112	4975	18.79	20220930	1.40	N	009780	500	88 억		269417	N	N	0	N	00	N
49	20230622	110925	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5950	-30	5	-0.50	79724660	13408	15.93	5900	6030	5880	7770	4190	5980	5946.01	1.53	0	1423	6146	6062	5896	5812	5646	6105	5855	88	1790	500	4300	10	1	17600000	1047	5.78	0.79	12	0.08	1030.00	7565.00	7140	20230112	-16.67	4975	20220930	19.60	7140	-16.67	20230112	5220	13.98	20230421	7140	-16.67	20230112	4975	19.60	20220930	1.40	N	009780	500	88 억		269417	N	N	0	N	00	N
50	20230622	100749	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5980	0	3	0.00	49410900	8296	9.85	5900	6030	5880	7770	4190	5980	5955.94	1.53	0	533	6146	6062	5896	5812	5646	6105	5855	88	1790	500	4300	10	1	17600000	1052	5.81	0.79	12	0.05	1030.00	7565.00	7140	20230112	-16.25	4975	20220930	20.20	7140	-16.25	20230112	5220	14.56	20230421	7140	-16.25	20230112	4975	20.20	20220930	1.40	N	009780	500	88 억		269417	N	N	0	N	00	N
51	20230622	090156	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5950	-30	5	-0.50	5069020	859	1.02	5900	5950	5880	7770	4190	5980	5899.48	1.53	0	7	6146	6062	5896	5812	5646	6105	5855	88	1790	500	4300	10	1	17600000	1047	5.78	0.79	12	0.00	1030.00	7565.00	7140	20230112	-16.67	4975	20220930	19.60	7140	-16.67	20230112	5220	13.98	20230421	7140	-16.67	20230112	4975	19.60	20220930	1.40	N	009780	500	88 억		269417	N	N	0	N	00	N
52	20230621	160827	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5980	50	2	0.84	491901030	83640	203.94	5930	5980	5730	7700	4160	5930	5880.47	1.64	0	-19118	6156	6042	5986	5872	5816	6015	5845	88	1770	500	4260	10	1	17600000	1052	5.81	0.79	12	0.48	1030.00	7565.00	7140	20230112	-16.25	4975	20220930	20.20	7140	-16.25	20230112	5220	14.56	20230421	7140	-16.25	20230112	4975	20.20	20220930	1.40	N	009780	500	88 억		289479	N	N	0	N	00	N
53	20230621	150801	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5850	-80	5	-1.35	350501260	59807	145.82	5930	5980	5730	7700	4160	5930	5860.54	1.64	0	-14526	6156	6042	5986	5872	5816	6015	5845	88	1770	500	4260	10	1	17600000	1030	5.68	0.77	12	0.34	1030.00	7565.00	7140	20230112	-18.07	4975	20220930	17.59	7140	-18.07	20230112	5220	12.07	20230421	7140	-18.07	20230112	4975	17.59	20220930	1.40	N	009780	500	88 억		289479	N	N	0	N	00	N
54	20230621	140906	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5830	-100	5	-1.69	257281930	43921	107.09	5930	5980	5730	7700	4160	5930	5857.83	1.64	0	-7908	6156	6042	5986	5872	5816	6015	5845	88	1770	500	4260	10	1	17600000	1026	5.66	0.77	12	0.25	1030.00	7565.00	7140	20230112	-18.35	4975	20220930	17.19	7140	-18.35	20230112	5220	11.69	20230421	7140	-18.35	20230112	4975	17.19	20220930	1.40	N	009780	500	88 억		289479	N	N	0	N	00	N
55	20230621	130141	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5840	-90	5	-1.52	230934410	39429	96.14	5930	5980	5730	7700	4160	5930	5856.97	1.64	0	-6707	6156	6042	5986	5872	5816	6015	5845	88	1770	500	4260	10	1	17600000	1028	5.67	0.77	12	0.22	1030.00	7565.00	7140	20230112	-18.21	4975	20220930	17.39	7140	-18.21	20230112	5220	11.88	20230421	7140	-18.21	20230112	4975	17.39	20220930	1.40	N	009780	500	88 억		289479	N	N	0	N	00	N
56	20230621	120324	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5840	-90	5	-1.52	207262320	35362	86.22	5930	5980	5730	7700	4160	5930	5861.16	1.64	0	-6884	6156	6042	5986	5872	5816	6015	5845	88	1770	500	4260	10	1	17600000	1028	5.67	0.77	12	0.20	1030.00	7565.00	7140	20230112	-18.21	4975	20220930	17.39	7140	-18.21	20230112	5220	11.88	20230421	7140	-18.21	20230112	4975	17.39	20220930	1.40	N	009780	500	88 억		289479	N	N	0	N	00	N
57	20230621	110602	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5900	-30	5	-0.51	107034750	18166	44.29	5930	5980	5850	7700	4160	5930	5892.04	1.64	0	-5409	6156	6042	5986	5872	5816	6015	5845	88	1770	500	4260	10	1	17600000	1038	5.73	0.78	12	0.10	1030.00	7565.00	7140	20230112	-17.37	4975	20220930	18.59	7140	-17.37	20230112	5220	13.03	20230421	7140	-17.37	20230112	4975	18.59	20220930	1.40	N	009780	500	88 억		289479	N	N	0	N	00	N
58	20230621	100654	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5880	-50	5	-0.84	59230750	10028	24.45	5930	5980	5870	7700	4160	5930	5906.54	1.64	0	-2459	6156	6042	5986	5872	5816	6015	5845	88	1770	500	4260	10	1	17600000	1035	5.71	0.78	12	0.06	1030.00	7565.00	7140	20230112	-17.65	4975	20220930	18.19	7140	-17.65	20230112	5220	12.64	20230421	7140	-17.65	20230112	4975	18.19	20220930	1.40	N	009780	500	88 억		289479	N	N	0	N	00	N
59	20230621	090657	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5920	-10	5	-0.17	10610710	1784	4.35	5930	5980	5910	7700	4160	5930	5947.71	1.64	0	-152	6156	6042	5986	5872	5816	6015	5845	88	1770	500	4260	10	1	17600000	1042	5.75	0.78	12	0.01	1030.00	7565.00	7140	20230112	-17.09	4975	20220930	18.99	7140	-17.09	20230112	5220	13.41	20230421	7140	-17.09	20230112	4975	18.99	20220930	1.40	N	009780	500	88 억		289479	N	N	0	N	00	N
60	20230620	160233	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5930	-70	5	-1.17	244947850	40927	48.52	6010	6100	5930	7800	4200	6000	5984.99	1.62	0	3489	6373	6186	6073	5886	5773	6130	5830	88	1800	500	4320	10	1	17600000	1044	5.76	0.78	12	0.23	1030.00	7565.00	7140	20230112	-16.95	4975	20220930	19.20	7140	-16.95	20230112	5220	13.60	20230421	7140	-16.95	20230112	4975	19.20	20220930	1.37	N	009780	500	88 억		285990	N	N	0	N	00	N
61	20230620	150430	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5960	-40	5	-0.67	222169380	37089	43.97	6010	6100	5950	7800	4200	6000	5990.17	1.62	0	3341	6373	6186	6073	5886	5773	6130	5830	88	1800	500	4320	10	1	17600000	1049	5.79	0.79	12	0.21	1030.00	7565.00	7140	20230112	-16.53	4975	20220930	19.80	7140	-16.53	20230112	5220	14.18	20230421	7140	-16.53	20230112	4975	19.80	20220930	1.37	N	009780	500	88 억		285990	N	N	0	N	00	N
62	20230620	140225	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5980	-20	5	-0.33	197086940	32887	38.99	6010	6100	5950	7800	4200	6000	5992.85	1.62	0	3371	6373	6186	6073	5886	5773	6130	5830	88	1800	500	4320	10	1	17600000	1052	5.81	0.79	12	0.19	1030.00	7565.00	7140	20230112	-16.25	4975	20220930	20.20	7140	-16.25	20230112	5220	14.56	20230421	7140	-16.25	20230112	4975	20.20	20220930	1.37	N	009780	500	88 억		285990	N	N	0	N	00	N
63	20230620	131030	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	6000	0	3	0.00	189907980	31690	37.57	6010	6100	5950	7800	4200	6000	5992.68	1.62	0	3378	6373	6186	6073	5886	5773	6130	5830	88	1800	500	4320	10	1	17600000	1056	5.83	0.79	12	0.18	1030.00	7565.00	7140	20230112	-15.97	4975	20220930	20.60	7140	-15.97	20230112	5220	14.94	20230421	7140	-15.97	20230112	4975	20.60	20220930	1.37	N	009780	500	88 억		285990	N	N	0	N	00	N
64	20230620	120108	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	6040	40	2	0.67	162447320	27112	32.14	6010	6100	5950	7800	4200	6000	5991.71	1.62	0	2996	6373	6186	6073	5886	5773	6130	5830	88	1800	500	4320	10	1	17600000	1063	5.86	0.80	12	0.15	1030.00	7565.00	7140	20230112	-15.41	4975	20220930	21.41	7140	-15.41	20230112	5220	15.71	20230421	7140	-15.41	20230112	4975	21.41	20220930	1.37	N	009780	500	88 억		285990	N	N	0	N	00	N
65	20230620	110301	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	6010	10	2	0.17	112659060	18812	22.30	6010	6100	5950	7800	4200	6000	5988.68	1.62	0	3161	6373	6186	6073	5886	5773	6130	5830	88	1800	500	4320	10	1	17600000	1058	5.83	0.79	12	0.11	1030.00	7565.00	7140	20230112	-15.83	4975	20220930	20.80	7140	-15.83	20230112	5220	15.13	20230421	7140	-15.83	20230112	4975	20.80	20220930	1.37	N	009780	500	88 억		285990	N	N	0	N	00	N
66	20230620	100811	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5980	-20	5	-0.33	80669060	13452	15.95	6010	6100	5960	7800	4200	6000	5996.81	1.62	0	2508	6373	6186	6073	5886	5773	6130	5830	88	1800	500	4320	10	1	17600000	1052	5.81	0.79	12	0.08	1030.00	7565.00	7140	20230112	-16.25	4975	20220930	20.20	7140	-16.25	20230112	5220	14.56	20230421	7140	-16.25	20230112	4975	20.20	20220930	1.37	N	009780	500	88 억		285990	N	N	0	N	00	N
67	20230620	090628	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	6060	60	2	1.00	5315760	882	1.05	6010	6060	6010	7800	4200	6000	6026.94	1.62	0	-4	6373	6186	6073	5886	5773	6130	5830	88	1800	500	4320	10	1	17600000	1067	5.88	0.80	12	0.01	1030.00	7565.00	7140	20230112	-15.13	4975	20220930	21.81	7140	-15.13	20230112	5220	16.09	20230421	7140	-15.13	20230112	4975	21.81	20220930	1.37	N	009780	500	88 억		285990	N	N	0	N	00	N
68	20230619	160922	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	6000	-60	5	-0.99	507401000	83837	51.24	6040	6260	5960	7870	4250	6060	6052.51	1.52	0	18449	6293	6176	6083	5966	5873	6130	5920	88	1810	500	4360	10	1	17600000	1056	5.83	0.79	12	0.48	1030.00	7565.00	7140	20230112	-15.97	4975	20220930	20.60	7140	-15.97	20230112	5220	14.94	20230421	7140	-15.97	20230112	4975	20.60	20220930	1.43	N	009780	500	88 억		267540	N	N	0	N	00	N
69	20230619	150229	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	6010	-50	5	-0.83	493754030	81561	49.84	6040	6260	5960	7870	4250	6060	6053.80	1.52	0	18545	6293	6176	6083	5966	5873	6130	5920	88	1810	500	4360	10	1	17600000	1058	5.83	0.79	12	0.46	1030.00	7565.00	7140	20230112	-15.83	4975	20220930	20.80	7140	-15.83	20230112	5220	15.13	20230421	7140	-15.83	20230112	4975	20.80	20220930	1.43	N	009780	500	88 억		267540	N	N	0	N	00	N
70	20230619	140235	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	6010	-50	5	-0.83	419150010	69098	42.23	6040	6260	6000	7870	4250	6060	6066.02	1.52	0	17141	6293	6176	6083	5966	5873	6130	5920	88	1810	500	4360	10	1	17600000	1058	5.83	0.79	12	0.39	1030.00	7565.00	7140	20230112	-15.83	4975	20220930	20.80	7140	-15.83	20230112	5220	15.13	20230421	7140	-15.83	20230112	4975	20.80	20220930	1.43	N	009780	500	88 억		267540	N	N	0	N	00	N
71	20230619	130252	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	6010	-50	5	-0.83	405211270	66781	40.81	6040	6260	6000	7870	4250	6060	6067.76	1.52	0	17362	6293	6176	6083	5966	5873	6130	5920	88	1810	500	4360	10	1	17600000	1058	5.83	0.79	12	0.38	1030.00	7565.00	7140	20230112	-15.83	4975	20220930	20.80	7140	-15.83	20230112	5220	15.13	20230421	7140	-15.83	20230112	4975	20.80	20220930	1.43	N	009780	500	88 억		267540	N	N	0	N	00	N
72	20230619	120544	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	6040	-20	5	-0.33	266087160	43630	26.66	6040	6260	6000	7870	4250	6060	6098.72	1.52	0	8523	6293	6176	6083	5966	5873	6130	5920	88	1810	500	4360	10	1	17600000	1063	5.86	0.80	12	0.25	1030.00	7565.00	7140	20230112	-15.41	4975	20220930	21.41	7140	-15.41	20230112	5220	15.71	20230421	7140	-15.41	20230112	4975	21.41	20220930	1.43	N	009780	500	88 억		267540	N	N	0	N	00	N
73	20230619	110506	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	6010	-50	5	-0.83	232539350	38093	23.28	6040	6260	6000	7870	4250	6060	6104.52	1.52	0	7482	6293	6176	6083	5966	5873	6130	5920	88	1810	500	4360	10	1	17600000	1058	5.83	0.79	12	0.22	1030.00	7565.00	7140	20230112	-15.83	4975	20220930	20.80	7140	-15.83	20230112	5220	15.13	20230421	7140	-15.83	20230112	4975	20.80	20220930	1.43	N	009780	500	88 억		267540	N	N	0	N	00	N
74	20230619	100222	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	6120	60	2	0.99	161992780	26399	16.13	6040	6260	6040	7870	4250	6060	6136.32	1.52	0	6540	6293	6176	6083	5966	5873	6130	5920	88	1810	500	4360	10	1	17600000	1077	5.94	0.81	12	0.15	1030.00	7565.00	7140	20230112	-14.29	4975	20220930	23.02	7140	-14.29	20230112	5220	17.24	20230421	7140	-14.29	20230112	4975	23.02	20220930	1.43	N	009780	500	88 억		267540	N	N	0	N	00	N
75	20230619	090107	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	6110	50	2	0.83	9109440	1505	0.92	6040	6110	6040	7870	4250	6060	6052.78	1.52	0	464	6293	6176	6083	5966	5873	6130	5920	88	1810	500	4360	10	1	17600000	1075	5.93	0.81	12	0.01	1030.00	7565.00	7140	20230112	-14.43	4975	20220930	22.81	7140	-14.43	20230112	5220	17.05	20230421	7140	-14.43	20230112	4975	22.81	20220930	1.43	N	009780	500	88 억		267540	N	N	0	N	00	N
76	20230616	160736	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	6060	-150	5	-2.42	986828560	162926	78.34	6160	6200	5990	8070	4350	6210	6056.90	1.53	0	-1347	6510	6360	6220	6070	5930	6435	6145	88	1860	500	4470	10	1	17600000	1067	5.88	0.80	12	0.93	1030.00	7565.00	7140	20230112	-15.13	4975	20220930	21.81	7140	-15.13	20230112	5220	16.09	20230421	7140	-15.13	20230112	4975	21.81	20220930	1.28	N	009780	500	88 억		268887	N	N	0	N	00	N
77	20230616	150538	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	6080	-130	5	-2.09	948827220	156643	75.32	6160	6200	5990	8070	4350	6210	6057.26	1.53	0	-1160	6510	6360	6220	6070	5930	6435	6145	88	1860	500	4470	10	1	17600000	1070	5.90	0.80	12	0.89	1030.00	7565.00	7140	20230112	-14.85	4975	20220930	22.21	7140	-14.85	20230112	5220	16.48	20230421	7140	-14.85	20230112	4975	22.21	20220930	1.28	N	009780	500	88 억		268887	N	N	0	N	00	N
78	20230616	140407	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	6100	-110	5	-1.77	867750010	143261	68.88	6160	6200	5990	8070	4350	6210	6057.13	1.53	0	189	6510	6360	6220	6070	5930	6435	6145	88	1860	500	4470	10	1	17600000	1074	5.92	0.81	12	0.81	1030.00	7565.00	7140	20230112	-14.57	4975	20220930	22.61	7140	-14.57	20230112	5220	16.86	20230421	7140	-14.57	20230112	4975	22.61	20220930	1.28	N	009780	500	88 억		268887	N	N	0	N	00	N
79	20230616	131024	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	6160	-50	5	-0.81	798889100	131958	63.45	6160	6200	5990	8070	4350	6210	6054.12	1.53	0	1222	6510	6360	6220	6070	5930	6435	6145	88	1860	500	4470	10	1	17600000	1084	5.98	0.81	12	0.75	1030.00	7565.00	7140	20230112	-13.73	4975	20220930	23.82	7140	-13.73	20230112	5220	18.01	20230421	7140	-13.73	20230112	4975	23.82	20220930	1.28	N	009780	500	88 억		268887	N	N	0	N	00	N
80	20230616	120924	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	6150	-60	5	-0.97	753347410	124548	59.88	6160	6200	5990	8070	4350	6210	6048.65	1.53	0	1478	6510	6360	6220	6070	5930	6435	6145	88	1860	500	4470	10	1	17600000	1082	5.97	0.81	12	0.71	1030.00	7565.00	7140	20230112	-13.87	4975	20220930	23.62	7140	-13.87	20230112	5220	17.82	20230421	7140	-13.87	20230112	4975	23.62	20220930	1.28	N	009780	500	88 억		268887	N	N	0	N	00	N
81	20230616	110744	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	6100	-110	5	-1.77	670882680	111081	53.41	6160	6200	5990	8070	4350	6210	6039.58	1.53	0	657	6510	6360	6220	6070	5930	6435	6145	88	1860	500	4470	10	1	17600000	1074	5.92	0.81	12	0.63	1030.00	7565.00	7140	20230112	-14.57	4975	20220930	22.61	7140	-14.57	20230112	5220	16.86	20230421	7140	-14.57	20230112	4975	22.61	20220930	1.28	N	009780	500	88 억		268887	N	N	0	N	00	N
82	20230616	100519	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	6000	-210	5	-3.38	506656480	83961	40.37	6160	6200	5990	8070	4350	6210	6034.43	1.53	0	2067	6510	6360	6220	6070	5930	6435	6145	88	1860	500	4470	10	1	17600000	1056	5.83	0.79	12	0.48	1030.00	7565.00	7140	20230112	-15.97	4975	20220930	20.60	7140	-15.97	20230112	5220	14.94	20230421	7140	-15.97	20230112	4975	20.60	20220930	1.28	N	009780	500	88 억		268887	N	N	0	N	00	N
83	20230616	090303	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	6090	-120	5	-1.93	44811770	7319	3.52	6160	6160	6070	8070	4350	6210	6122.66	1.53	0	-63	6510	6360	6220	6070	5930	6435	6145	88	1860	500	4470	10	1	17600000	1072	5.91	0.81	12	0.04	1030.00	7565.00	7140	20230112	-14.71	4975	20220930	22.41	7140	-14.71	20230112	5220	16.67	20230421	7140	-14.71	20230112	4975	22.41	20220930	1.28	N	009780	500	88 억		268887	N	N	0	N	00	N
84	20230615	150441	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	6160	-190	5	-2.99	1245332670	200824	56.13	6110	6370	6080	8250	4450	6350	6200.98	1.56	0	-5031	6710	6530	6250	6070	5790	6620	6160	88	1900	500	4570	10	1	17600000	1084	5.98	0.81	12	1.14	1030.00	7565.00	7140	20230112	-13.73	4975	20220930	23.82	7140	-13.73	20230112	5220	18.01	20230421	7140	-13.73	20230112	4975	23.82	20220930	1.18	N	009780	500	88 억		274795	N	N	0	N	00	N
85	20230615	140921	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	6220	-130	5	-2.05	1165734750	187924	52.52	6110	6370	6080	8250	4450	6350	6203.08	1.56	0	-2837	6710	6530	6250	6070	5790	6620	6160	88	1900	500	4570	10	1	17600000	1095	6.04	0.82	12	1.07	1030.00	7565.00	7140	20230112	-12.89	4975	20220930	25.03	7140	-12.89	20230112	5220	19.16	20230421	7140	-12.89	20230112	4975	25.03	20220930	1.18	N	009780	500	88 억		274795	N	N	0	N	00	N
86	20230615	131057	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	6210	-140	5	-2.20	1075584780	173346	48.45	6110	6370	6080	8250	4450	6350	6204.69	1.56	0	-1611	6710	6530	6250	6070	5790	6620	6160	88	1900	500	4570	10	1	17600000	1093	6.03	0.82	12	0.98	1030.00	7565.00	7140	20230112	-13.03	4975	20220930	24.82	7140	-13.03	20230112	5220	18.97	20230421	7140	-13.03	20230112	4975	24.82	20220930	1.18	N	009780	500	88 억		274795	N	N	0	N	00	N
87	20230615	120201	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	6280	-70	5	-1.10	924657860	149095	41.67	6110	6370	6080	8250	4450	6350	6201.62	1.56	0	-1654	6710	6530	6250	6070	5790	6620	6160	88	1900	500	4570	10	1	17600000	1105	6.10	0.83	12	0.85	1030.00	7565.00	7140	20230112	-12.04	4975	20220930	26.23	7140	-12.04	20230112	5220	20.31	20230421	7140	-12.04	20230112	4975	26.23	20220930	1.18	N	009780	500	88 억		274795	N	N	0	N	00	N
88	20230615	110948	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	6320	-30	5	-0.47	662354550	107134	29.94	6110	6370	6080	8250	4450	6350	6182.19	1.56	0	710	6710	6530	6250	6070	5790	6620	6160	88	1900	500	4570	10	1	17600000	1112	6.14	0.84	12	0.61	1030.00	7565.00	7140	20230112	-11.48	4975	20220930	27.04	7140	-11.48	20230112	5220	21.07	20230421	7140	-11.48	20230112	4975	27.04	20220930	1.18	N	009780	500	88 억		274795	N	N	0	N	00	N
89	20230611	184929	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5780	-20	5	-0.34	52124280	9002	74.01	5770	5840	5760	7540	4060	5800	5790.30	1.70	-1075	-1075	5906	5852	5766	5712	5626	5880	5740	88	1740	500	4170	10	1	17600000	1017	5.61	0.76	12	0.05	1030.00	7565.00	7140	20230112	-19.05	4975	20220930	16.18	7140	-19.05	20230112	5220	10.73	20230421	7140	-19.05	20230112	4975	16.18	20220930	0.98	N	009780	500	88 억		299231	N	N	0	N	00	N