KissMeData/195500/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	160835	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4270	235	2	5.82	2353423305	558054	60.31	3955	4345	3955	5240	2825	4035	4216.95	0.67	0	103222	4675	4355	4140	3820	3605	4247	3712	80	1207	500	2500	5	1	15928000	680	-266.88	1.05	12	3.50	-16.00	4069.00	5020	20230614	-14.94	2930	20221013	45.73	5020	-14.94	20230614	2940	45.24	20230103	5020	-14.94	20230614	2930	45.73	20221013	4.93	N	195500	500	79 억		106827	N	N	0	N	00	N
3	20230630	150837	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4265	230	2	5.70	2194429645	520894	56.30	3955	4345	3955	5240	2825	4035	4212.81	0.67	0	106059	4675	4355	4140	3820	3605	4247	3712	80	1207	500	2500	5	1	15928000	679	-266.56	1.05	12	3.27	-16.00	4069.00	5020	20230614	-15.04	2930	20221013	45.56	5020	-15.04	20230614	2940	45.07	20230103	5020	-15.04	20230614	2930	45.56	20221013	4.93	N	195500	500	79 억		106827	N	N	0	N	00	N
4	20230630	140836	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4270	235	2	5.82	2027985700	481783	52.07	3955	4345	3955	5240	2825	4035	4209.33	0.67	0	91296	4675	4355	4140	3820	3605	4247	3712	80	1207	500	2500	5	1	15928000	680	-266.88	1.05	12	3.02	-16.00	4069.00	5020	20230614	-14.94	2930	20221013	45.73	5020	-14.94	20230614	2940	45.24	20230103	5020	-14.94	20230614	2930	45.73	20221013	4.93	N	195500	500	79 억		106827	N	N	0	N	00	N
5	20230630	130836	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4265	230	2	5.70	1881453165	447170	48.33	3955	4345	3955	5240	2825	4035	4207.47	0.67	0	85524	4675	4355	4140	3820	3605	4247	3712	80	1207	500	2500	5	1	15928000	679	-266.56	1.05	12	2.81	-16.00	4069.00	5020	20230614	-15.04	2930	20221013	45.56	5020	-15.04	20230614	2940	45.07	20230103	5020	-15.04	20230614	2930	45.56	20221013	4.93	N	195500	500	79 억		106827	N	N	0	N	00	N
6	20230630	120833	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4270	235	2	5.82	1780265010	423462	45.77	3955	4345	3955	5240	2825	4035	4204.07	0.67	0	87386	4675	4355	4140	3820	3605	4247	3712	80	1207	500	2500	5	1	15928000	680	-266.88	1.05	12	2.66	-16.00	4069.00	5020	20230614	-14.94	2930	20221013	45.73	5020	-14.94	20230614	2940	45.24	20230103	5020	-14.94	20230614	2930	45.73	20221013	4.93	N	195500	500	79 억		106827	N	N	0	N	00	N
7	20230630	110836	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4290	255	2	6.32	1302281270	311654	33.68	3955	4315	3955	5240	2825	4035	4178.61	0.67	0	66200	4675	4355	4140	3820	3605	4247	3712	80	1207	500	2500	5	1	15928000	683	-268.12	1.05	12	1.96	-16.00	4069.00	5020	20230614	-14.54	2930	20221013	46.42	5020	-14.54	20230614	2940	45.92	20230103	5020	-14.54	20230614	2930	46.42	20221013	4.93	N	195500	500	79 억		106827	N	N	0	N	00	N
8	20230630	100836	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4115	80	2	1.98	476649465	117081	12.65	3955	4160	3955	5240	2825	4035	4071.11	0.67	0	12674	4675	4355	4140	3820	3605	4247	3712	80	1207	500	2500	5	1	15928000	655	-257.19	1.01	12	0.74	-16.00	4069.00	5020	20230614	-18.03	2930	20221013	40.44	5020	-18.03	20230614	2940	39.97	20230103	5020	-18.03	20230614	2930	40.44	20221013	4.93	N	195500	500	79 억		106827	N	N	0	N	00	N
9	20230630	090836	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4055	20	2	0.50	68717785	17202	1.86	3955	4060	3955	5240	2825	4035	3994.76	0.67	0	2379	4675	4355	4140	3820	3605	4247	3712	80	1207	500	2500	5	1	15928000	646	-253.44	1.00	12	0.11	-16.00	4069.00	5020	20230614	-19.22	2930	20221013	38.40	5020	-19.22	20230614	2940	37.93	20230103	5020	-19.22	20230614	2930	38.40	20221013	4.93	N	195500	500	79 억		106827	N	N	0	N	00	N
10	20230629	160833	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4035	-315	5	-7.24	3806645460	922685	253.20	4360	4460	3925	5650	3045	4350	4125.45	0.18	0	78966	4656	4502	4426	4272	4196	4465	4235	80	1302	500	2690	5	1	15928000	643	-252.19	0.99	12	5.79	-16.00	4069.00	5020	20230614	-19.62	2930	20221013	37.71	5020	-19.62	20230614	2940	37.24	20230103	5020	-19.62	20230614	2930	37.71	20221013	4.86	N	195500	500	79 억		29166	N	N	0	N	00	N
11	20230629	150831	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3990	-360	5	-8.28	3647009760	883015	242.32	4360	4460	3925	5650	3045	4350	4129.43	0.18	0	79479	4656	4502	4426	4272	4196	4465	4235	80	1302	500	2690	5	1	15928000	636	-249.38	0.98	12	5.54	-16.00	4069.00	5020	20230614	-20.52	2930	20221013	36.18	5020	-20.52	20230614	2940	35.71	20230103	5020	-20.52	20230614	2930	36.18	20221013	4.86	N	195500	500	79 억		29166	N	N	0	N	00	N
12	20230629	140829	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3975	-375	5	-8.62	3354255360	808938	221.99	4360	4460	3930	5650	3045	4350	4145.73	0.18	0	74385	4656	4502	4426	4272	4196	4465	4235	80	1302	500	2690	5	1	15928000	633	-248.44	0.98	12	5.08	-16.00	4069.00	5020	20230614	-20.82	2930	20221013	35.67	5020	-20.82	20230614	2940	35.20	20230103	5020	-20.82	20230614	2930	35.67	20221013	4.86	N	195500	500	79 억		29166	N	N	0	N	00	N
13	20230629	130829	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3975	-375	5	-8.62	2997446025	718996	197.31	4360	4460	3935	5650	3045	4350	4168.17	0.18	0	71240	4656	4502	4426	4272	4196	4465	4235	80	1302	500	2690	5	1	15928000	633	-248.44	0.98	12	4.51	-16.00	4069.00	5020	20230614	-20.82	2930	20221013	35.67	5020	-20.82	20230614	2940	35.20	20230103	5020	-20.82	20230614	2930	35.67	20221013	4.86	N	195500	500	79 억		29166	N	N	0	N	00	N
14	20230629	120832	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4025	-325	5	-7.47	2512677785	597639	164.00	4360	4460	4010	5650	3045	4350	4203.60	0.18	0	46903	4656	4502	4426	4272	4196	4465	4235	80	1302	500	2690	5	1	15928000	641	-251.56	0.99	12	3.75	-16.00	4069.00	5020	20230614	-19.82	2930	20221013	37.37	5020	-19.82	20230614	2940	36.90	20230103	5020	-19.82	20230614	2930	37.37	20221013	4.86	N	195500	500	79 억		29166	N	N	0	N	00	N
15	20230629	110833	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4040	-310	5	-7.13	1919866070	451229	123.83	4360	4460	4035	5650	3045	4350	4254.11	0.18	0	58489	4656	4502	4426	4272	4196	4465	4235	80	1302	500	2690	5	1	15928000	643	-252.50	0.99	12	2.83	-16.00	4069.00	5020	20230614	-19.52	2930	20221013	37.88	5020	-19.52	20230614	2940	37.41	20230103	5020	-19.52	20230614	2930	37.88	20221013	4.86	N	195500	500	79 억		29166	N	N	0	N	00	N
16	20230629	100835	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4435	85	2	1.95	578408410	131565	36.10	4360	4460	4345	5650	3045	4350	4397.45	0.18	0	16529	4656	4502	4426	4272	4196	4465	4235	80	1302	500	2690	5	1	15928000	706	-277.19	1.09	12	0.83	-16.00	4069.00	5020	20230614	-11.65	2930	20221013	51.37	5020	-11.65	20230614	2940	50.85	20230103	5020	-11.65	20230614	2930	51.37	20221013	4.86	N	195500	500	79 억		29166	N	N	0	N	00	N
17	20230629	090753	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4450	100	2	2.30	167216615	37967	10.42	4360	4460	4360	5650	3045	4350	4408.92	0.18	0	18488	4656	4502	4426	4272	4196	4465	4235	80	1302	500	2690	5	1	15928000	709	-278.12	1.09	12	0.24	-16.00	4069.00	5020	20230614	-11.35	2930	20221013	51.88	5020	-11.35	20230614	2940	51.36	20230103	5020	-11.35	20230614	2930	51.88	20221013	4.86	N	195500	500	79 억		29166	N	N	0	N	00	N
18	20230628	160820	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4350	-185	5	-4.08	1577497690	351106	65.90	4535	4580	4350	5890	3175	4535	4493.29	0.23	0	-7879	4728	4631	4548	4451	4368	4680	4500	80	1357	500	2810	5	1	15928000	693	-271.88	1.07	12	2.20	-16.00	4069.00	5020	20230614	-13.35	2930	20221013	48.46	5020	-13.35	20230614	2940	47.96	20230103	5020	-13.35	20230614	2930	48.46	20221013	4.76	N	195500	500	79 억		37045	N	N	0	N	00	N
19	20230628	150827	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4395	-140	5	-3.09	1315730255	291211	54.66	4535	4580	4395	5890	3175	4535	4518.11	0.23	0	-5697	4728	4631	4548	4451	4368	4680	4500	80	1357	500	2810	5	1	15928000	700	-274.69	1.08	12	1.83	-16.00	4069.00	5020	20230614	-12.45	2930	20221013	50.00	5020	-12.45	20230614	2940	49.49	20230103	5020	-12.45	20230614	2930	50.00	20221013	4.76	N	195500	500	79 억		37045	N	N	0	N	00	N
20	20230628	140826	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4520	-15	5	-0.33	994894465	219477	41.20	4535	4580	4510	5890	3175	4535	4533.02	0.23	0	14051	4728	4631	4548	4451	4368	4680	4500	80	1357	500	2810	5	1	15928000	720	-282.50	1.11	12	1.38	-16.00	4069.00	5020	20230614	-9.96	2930	20221013	54.27	5020	-9.96	20230614	2940	53.74	20230103	5020	-9.96	20230614	2930	54.27	20221013	4.76	N	195500	500	79 억		37045	N	N	0	N	00	N
21	20230628	130826	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4550	15	2	0.33	862989995	190362	35.73	4535	4580	4510	5890	3175	4535	4533.41	0.23	0	13519	4728	4631	4548	4451	4368	4680	4500	80	1357	500	2810	5	1	15928000	725	-284.38	1.12	12	1.20	-16.00	4069.00	5020	20230614	-9.36	2930	20221013	55.29	5020	-9.36	20230614	2940	54.76	20230103	5020	-9.36	20230614	2930	55.29	20221013	4.76	N	195500	500	79 억		37045	N	N	0	N	00	N
22	20230628	120837	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4540	5	2	0.11	738483235	162953	30.59	4535	4580	4510	5890	3175	4535	4531.87	0.23	0	10362	4728	4631	4548	4451	4368	4680	4500	80	1357	500	2810	5	1	15928000	723	-283.75	1.12	12	1.02	-16.00	4069.00	5020	20230614	-9.56	2930	20221013	54.95	5020	-9.56	20230614	2940	54.42	20230103	5020	-9.56	20230614	2930	54.95	20221013	4.76	N	195500	500	79 억		37045	N	N	0	N	00	N
23	20230628	110830	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4515	-20	5	-0.44	642044300	141634	26.58	4535	4580	4510	5890	3175	4535	4533.12	0.23	0	7378	4728	4631	4548	4451	4368	4680	4500	80	1357	500	2810	5	1	15928000	719	-282.19	1.11	12	0.89	-16.00	4069.00	5020	20230614	-10.06	2930	20221013	54.10	5020	-10.06	20230614	2940	53.57	20230103	5020	-10.06	20230614	2930	54.10	20221013	4.76	N	195500	500	79 억		37045	N	N	0	N	00	N
24	20230628	100832	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4530	-5	5	-0.11	484839510	106854	20.06	4535	4580	4520	5890	3175	4535	4537.41	0.23	0	10638	4728	4631	4548	4451	4368	4680	4500	80	1357	500	2810	5	1	15928000	722	-283.12	1.11	12	0.67	-16.00	4069.00	5020	20230614	-9.76	2930	20221013	54.61	5020	-9.76	20230614	2940	54.08	20230103	5020	-9.76	20230614	2930	54.61	20221013	4.76	N	195500	500	79 억		37045	N	N	0	N	00	N
25	20230628	090828	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4545	10	2	0.22	113149455	24899	4.67	4535	4580	4530	5890	3175	4535	4544.51	0.23	0	2022	4728	4631	4548	4451	4368	4680	4500	80	1357	500	2810	5	1	15928000	724	-284.06	1.12	12	0.16	-16.00	4069.00	5020	20230614	-9.46	2930	20221013	55.12	5020	-9.46	20230614	2940	54.59	20230103	5020	-9.46	20230614	2930	55.12	20221013	4.76	N	195500	500	79 억		37045	N	N	0	N	00	N
26	20230627	160826	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4535	-10	5	-0.22	2389474320	526871	121.66	4520	4645	4465	5900	3185	4545	4535.22	0.21	0	4973	4728	4636	4518	4426	4308	4682	4472	80	1357	500	2810	5	1	15928000	722	-283.44	1.11	12	3.31	-16.00	4069.00	5020	20230614	-9.66	2930	20221013	54.78	5020	-9.66	20230614	2940	54.25	20230103	5020	-9.66	20230614	2930	54.78	20221013	4.89	N	195500	500	79 억		33373	N	N	0	N	00	N
27	20230627	150832	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4550	5	2	0.11	2203000045	485820	112.19	4520	4645	4465	5900	3185	4545	4534.60	0.21	0	-3341	4728	4636	4518	4426	4308	4682	4472	80	1357	500	2810	5	1	15928000	725	-284.38	1.12	12	3.05	-16.00	4069.00	5020	20230614	-9.36	2930	20221013	55.29	5020	-9.36	20230614	2940	54.76	20230103	5020	-9.36	20230614	2930	55.29	20221013	4.89	N	195500	500	79 억		33373	N	N	0	N	00	N
28	20230627	140842	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4525	-20	5	-0.44	2005081950	442134	102.10	4520	4645	4465	5900	3185	4545	4535.01	0.21	0	-11826	4728	4636	4518	4426	4308	4682	4472	80	1357	500	2810	5	1	15928000	721	-282.81	1.11	12	2.78	-16.00	4069.00	5020	20230614	-9.86	2930	20221013	54.44	5020	-9.86	20230614	2940	53.91	20230103	5020	-9.86	20230614	2930	54.44	20221013	4.89	N	195500	500	79 억		33373	N	N	0	N	00	N
29	20230627	130839	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4520	-25	5	-0.55	1728792015	380699	87.91	4520	4645	4465	5900	3185	4545	4541.10	0.21	0	-14109	4728	4636	4518	4426	4308	4682	4472	80	1357	500	2810	5	1	15928000	720	-282.50	1.11	12	2.39	-16.00	4069.00	5020	20230614	-9.96	2930	20221013	54.27	5020	-9.96	20230614	2940	53.74	20230103	5020	-9.96	20230614	2930	54.27	20221013	4.89	N	195500	500	79 억		33373	N	N	0	N	00	N
30	20230627	120841	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4515	-30	5	-0.66	1088724110	240116	55.45	4520	4645	4465	5900	3185	4545	4534.16	0.21	0	-18603	4728	4636	4518	4426	4308	4682	4472	80	1357	500	2810	5	1	15928000	719	-282.19	1.11	12	1.51	-16.00	4069.00	5020	20230614	-10.06	2930	20221013	54.10	5020	-10.06	20230614	2940	53.57	20230103	5020	-10.06	20230614	2930	54.10	20221013	4.89	N	195500	500	79 억		33373	N	N	0	N	00	N
31	20230627	110848	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4525	-20	5	-0.44	983584130	216752	50.05	4520	4645	4465	5900	3185	4545	4537.83	0.21	0	-18391	4728	4636	4518	4426	4308	4682	4472	80	1357	500	2810	5	1	15928000	721	-282.81	1.11	12	1.36	-16.00	4069.00	5020	20230614	-9.86	2930	20221013	54.44	5020	-9.86	20230614	2940	53.91	20230103	5020	-9.86	20230614	2930	54.44	20221013	4.89	N	195500	500	79 억		33373	N	N	0	N	00	N
32	20230627	100822	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4515	-30	5	-0.66	748201135	164379	37.96	4520	4645	4480	5900	3185	4545	4551.69	0.21	0	-4448	4728	4636	4518	4426	4308	4682	4472	80	1357	500	2810	5	1	15928000	719	-282.19	1.11	12	1.03	-16.00	4069.00	5020	20230614	-10.06	2930	20221013	54.10	5020	-10.06	20230614	2940	53.57	20230103	5020	-10.06	20230614	2930	54.10	20221013	4.89	N	195500	500	79 억		33373	N	N	0	N	00	N
33	20230627	090828	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4580	35	2	0.77	275669785	60244	13.91	4520	4645	4520	5900	3185	4545	4575.93	0.21	0	2335	4728	4636	4518	4426	4308	4682	4472	80	1357	500	2810	5	1	15928000	730	-286.25	1.13	12	0.38	-16.00	4069.00	5020	20230614	-8.76	2930	20221013	56.31	5020	-8.76	20230614	2940	55.78	20230103	5020	-8.76	20230614	2930	56.31	20221013	4.89	N	195500	500	79 억		33373	N	N	0	N	00	N
34	20230626	160826	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4545	-20	5	-0.44	1931466580	427578	65.33	4515	4610	4400	5930	3200	4565	4517.14	0.39	0	-31195	4721	4642	4486	4407	4251	4682	4447	80	1365	500	2830	5	1	15928000	724	-284.06	1.12	12	2.68	-16.00	4069.00	5020	20230614	-9.46	2930	20221013	55.12	5020	-9.46	20230614	2940	54.59	20230103	5020	-9.46	20230614	2930	55.12	20221013	5.07	N	195500	500	79 억		61829	N	N	0	N	00	N
35	20230626	150832	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4535	-30	5	-0.66	1729040115	382963	58.51	4515	4610	4400	5930	3200	4565	4514.88	0.39	0	-36669	4721	4642	4486	4407	4251	4682	4447	80	1365	500	2830	5	1	15928000	722	-283.44	1.11	12	2.40	-16.00	4069.00	5020	20230614	-9.66	2930	20221013	54.78	5020	-9.66	20230614	2940	54.25	20230103	5020	-9.66	20230614	2930	54.78	20221013	5.07	N	195500	500	79 억		61829	N	N	0	N	00	N
36	20230626	140830	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4565	0	3	0.00	1392783140	309270	47.25	4515	4610	4400	5930	3200	4565	4503.42	0.39	0	-39175	4721	4642	4486	4407	4251	4682	4447	80	1365	500	2830	5	1	15928000	727	-285.31	1.12	12	1.94	-16.00	4069.00	5020	20230614	-9.06	2930	20221013	55.80	5020	-9.06	20230614	2940	55.27	20230103	5020	-9.06	20230614	2930	55.80	20221013	5.07	N	195500	500	79 억		61829	N	N	0	N	00	N
37	20230626	130825	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4545	-20	5	-0.44	1225809355	272536	41.64	4515	4610	4400	5930	3200	4565	4497.75	0.39	0	-41437	4721	4642	4486	4407	4251	4682	4447	80	1365	500	2830	5	1	15928000	724	-284.06	1.12	12	1.71	-16.00	4069.00	5020	20230614	-9.46	2930	20221013	55.12	5020	-9.46	20230614	2940	54.59	20230103	5020	-9.46	20230614	2930	55.12	20221013	5.07	N	195500	500	79 억		61829	N	N	0	N	00	N
38	20230626	120826	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4520	-45	5	-0.99	919903925	205540	31.40	4515	4545	4400	5930	3200	4565	4475.47	0.39	0	-39608	4721	4642	4486	4407	4251	4682	4447	80	1365	500	2830	5	1	15928000	720	-282.50	1.11	12	1.29	-16.00	4069.00	5020	20230614	-9.96	2930	20221013	54.27	5020	-9.96	20230614	2940	53.74	20230103	5020	-9.96	20230614	2930	54.27	20221013	5.07	N	195500	500	79 억		61829	N	N	0	N	00	N
39	20230626	110825	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4510	-55	5	-1.20	790218720	176892	27.03	4515	4535	4400	5930	3200	4565	4467.14	0.39	0	-36839	4721	4642	4486	4407	4251	4682	4447	80	1365	500	2830	5	1	15928000	718	-281.88	1.11	12	1.11	-16.00	4069.00	5020	20230614	-10.16	2930	20221013	53.92	5020	-10.16	20230614	2940	53.40	20230103	5020	-10.16	20230614	2930	53.92	20221013	5.07	N	195500	500	79 억		61829	N	N	0	N	00	N
40	20230626	100825	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4460	-105	5	-2.30	645515470	144744	22.12	4515	4535	4400	5930	3200	4565	4459.58	0.39	0	-34383	4721	4642	4486	4407	4251	4682	4447	80	1365	500	2830	5	1	15928000	710	-278.75	1.10	12	0.91	-16.00	4069.00	5020	20230614	-11.16	2930	20221013	52.22	5020	-11.16	20230614	2940	51.70	20230103	5020	-11.16	20230614	2930	52.22	20221013	5.07	N	195500	500	79 억		61829	N	N	0	N	00	N
41	20230626	090828	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4430	-135	5	-2.96	261019885	58274	8.90	4515	4535	4430	5930	3200	4565	4478.93	0.39	0	-15623	4721	4642	4486	4407	4251	4682	4447	80	1365	500	2830	5	1	15928000	706	-276.88	1.09	12	0.37	-16.00	4069.00	5020	20230614	-11.75	2930	20221013	51.19	5020	-11.75	20230614	2940	50.68	20230103	5020	-11.75	20230614	2930	51.19	20221013	5.07	N	195500	500	79 억		61829	N	N	0	N	00	N
42	20230623	180416	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4565	255	2	5.92	2918675325	654498	148.44	4360	4565	4330	5600	3020	4310	4457.43	0.11	0	44603	4546	4427	4351	4232	4156	4487	4292	80	1290	500	2670	5	1	15928000	727	-285.31	1.12	12	4.11	-16.00	4069.00	5020	20230614	-9.06	2930	20221013	55.80	5020	-9.06	20230614	2940	55.27	20230103	5020	-9.06	20230614	2930	55.80	20221013	5.18	N	195500	500	79 억		17116	N	N	0	N	00	N
43	20230623	140655	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4470	160	2	3.71	1733771160	392059	88.92	4360	4540	4330	5600	3020	4310	4424.51	0.11	0	30371	4546	4427	4351	4232	4156	4487	4292	80	1290	500	2670	5	1	15928000	712	-279.38	1.10	12	2.46	-16.00	4069.00	5020	20230614	-10.96	2930	20221013	52.56	5020	-10.96	20230614	2940	52.04	20230103	5020	-10.96	20230614	2930	52.56	20221013	5.18	N	195500	500	79 억		17116	N	N	0	N	00	N
44	20230622	160349	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4310	35	2	0.82	1886827245	430597	145.45	4275	4470	4275	5550	2995	4275	4382.10	0.10	0	1251	4488	4381	4318	4211	4148	4350	4180	80	1277	500	2650	5	1	15928000	686	-269.38	1.06	12	2.70	-16.00	4069.00	5020	20230614	-14.14	2930	20221013	47.10	5020	-14.14	20230614	2940	46.60	20230103	5020	-14.14	20230614	2930	47.10	20221013	5.28	N	195500	500	79 억		15368	N	N	0	N	00	N
45	20230622	150957	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4350	75	2	1.75	1790104735	408205	137.88	4275	4470	4275	5550	2995	4275	4385.35	0.10	0	36	4488	4381	4318	4211	4148	4350	4180	80	1277	500	2650	5	1	15928000	693	-271.88	1.07	12	2.56	-16.00	4069.00	5020	20230614	-13.35	2930	20221013	48.46	5020	-13.35	20230614	2940	47.96	20230103	5020	-13.35	20230614	2930	48.46	20221013	5.28	N	195500	500	79 억		15368	N	N	0	N	00	N
46	20230622	140353	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4300	25	2	0.58	1576141940	358654	121.15	4275	4470	4275	5550	2995	4275	4394.65	0.10	0	1963	4488	4381	4318	4211	4148	4350	4180	80	1277	500	2650	5	1	15928000	685	-268.75	1.06	12	2.25	-16.00	4069.00	5020	20230614	-14.34	2930	20221013	46.76	5020	-14.34	20230614	2940	46.26	20230103	5020	-14.34	20230614	2930	46.76	20221013	5.28	N	195500	500	79 억		15368	N	N	0	N	00	N
47	20230622	130930	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4345	70	2	1.64	1417436515	322016	108.77	4275	4470	4275	5550	2995	4275	4401.82	0.10	0	10156	4488	4381	4318	4211	4148	4350	4180	80	1277	500	2650	5	1	15928000	692	-271.56	1.07	12	2.02	-16.00	4069.00	5020	20230614	-13.45	2930	20221013	48.29	5020	-13.45	20230614	2940	47.79	20230103	5020	-13.45	20230614	2930	48.29	20221013	5.28	N	195500	500	79 억		15368	N	N	0	N	00	N
48	20230622	120123	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4350	75	2	1.75	1306733320	296558	100.17	4275	4470	4275	5550	2995	4275	4406.40	0.10	0	13623	4488	4381	4318	4211	4148	4350	4180	80	1277	500	2650	5	1	15928000	693	-271.88	1.07	12	1.86	-16.00	4069.00	5020	20230614	-13.35	2930	20221013	48.46	5020	-13.35	20230614	2940	47.96	20230103	5020	-13.35	20230614	2930	48.46	20221013	5.28	N	195500	500	79 억		15368	N	N	0	N	00	N
49	20230622	110500	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4335	60	2	1.40	1211944680	274752	92.81	4275	4470	4275	5550	2995	4275	4411.12	0.10	0	13812	4488	4381	4318	4211	4148	4350	4180	80	1277	500	2650	5	1	15928000	690	-270.94	1.07	12	1.72	-16.00	4069.00	5020	20230614	-13.65	2930	20221013	47.95	5020	-13.65	20230614	2940	47.45	20230103	5020	-13.65	20230614	2930	47.95	20221013	5.28	N	195500	500	79 억		15368	N	N	0	N	00	N
50	20230622	100806	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4420	145	2	3.39	941679710	213225	72.02	4275	4470	4275	5550	2995	4275	4416.47	0.10	0	17856	4488	4381	4318	4211	4148	4350	4180	80	1277	500	2650	5	1	15928000	704	-276.25	1.09	12	1.34	-16.00	4069.00	5020	20230614	-11.95	2930	20221013	50.85	5020	-11.95	20230614	2940	50.34	20230103	5020	-11.95	20230614	2930	50.85	20221013	5.28	N	195500	500	79 억		15368	N	N	0	N	00	N
51	20230622	090638	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4335	60	2	1.40	77509045	18075	6.11	4275	4345	4275	5550	2995	4275	4288.30	0.10	0	4463	4488	4381	4318	4211	4148	4350	4180	80	1277	500	2650	5	1	15928000	690	-270.94	1.07	12	0.11	-16.00	4069.00	5020	20230614	-13.65	2930	20221013	47.95	5020	-13.65	20230614	2940	47.45	20230103	5020	-13.65	20230614	2930	47.95	20221013	5.28	N	195500	500	79 억		15368	N	N	0	N	00	N
52	20230621	160459	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4275	-130	5	-2.95	1224846900	283154	54.09	4350	4425	4255	5720	3085	4405	4326.04	0.06	0	5450	4671	4537	4431	4297	4191	4485	4245	80	1317	500	2730	5	1	15928000	681	-267.19	1.05	12	1.78	-16.00	4069.00	5020	20230614	-14.84	2930	20221013	45.90	5020	-14.84	20230614	2940	45.41	20230103	5020	-14.84	20230614	2930	45.90	20221013	5.09	N	195500	500	79 억		9056	N	N	0	N	00	N
53	20230621	150653	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4270	-135	5	-3.06	1136082300	262404	50.12	4350	4425	4260	5720	3085	4405	4329.49	0.06	0	5233	4671	4537	4431	4297	4191	4485	4245	80	1317	500	2730	5	1	15928000	680	-266.88	1.05	12	1.65	-16.00	4069.00	5020	20230614	-14.94	2930	20221013	45.73	5020	-14.94	20230614	2940	45.24	20230103	5020	-14.94	20230614	2930	45.73	20221013	5.09	N	195500	500	79 억		9056	N	N	0	N	00	N
54	20230621	140923	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4320	-85	5	-1.93	896871925	206730	39.49	4350	4425	4270	5720	3085	4405	4338.34	0.06	0	447	4671	4537	4431	4297	4191	4485	4245	80	1317	500	2730	5	1	15928000	688	-270.00	1.06	12	1.30	-16.00	4069.00	5020	20230614	-13.94	2930	20221013	47.44	5020	-13.94	20230614	2940	46.94	20230103	5020	-13.94	20230614	2930	47.44	20221013	5.09	N	195500	500	79 억		9056	N	N	0	N	00	N
55	20230621	130844	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4335	-70	5	-1.59	803058065	184944	35.33	4350	4425	4270	5720	3085	4405	4342.13	0.06	0	6707	4671	4537	4431	4297	4191	4485	4245	80	1317	500	2730	5	1	15928000	690	-270.94	1.07	12	1.16	-16.00	4069.00	5020	20230614	-13.65	2930	20221013	47.95	5020	-13.65	20230614	2940	47.45	20230103	5020	-13.65	20230614	2930	47.95	20221013	5.09	N	195500	500	79 억		9056	N	N	0	N	00	N
56	20230621	120145	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4290	-115	5	-2.61	571118805	130992	25.02	4350	4425	4290	5720	3085	4405	4359.92	0.06	0	114	4671	4537	4431	4297	4191	4485	4245	80	1317	500	2730	5	1	15928000	683	-268.12	1.05	12	0.82	-16.00	4069.00	5020	20230614	-14.54	2930	20221013	46.42	5020	-14.54	20230614	2940	45.92	20230103	5020	-14.54	20230614	2930	46.42	20221013	5.09	N	195500	500	79 억		9056	N	N	0	N	00	N
57	20230621	110106	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4380	-25	5	-0.57	332389360	76010	14.52	4350	4425	4340	5720	3085	4405	4372.93	0.06	0	3568	4671	4537	4431	4297	4191	4485	4245	80	1317	500	2730	5	1	15928000	698	-273.75	1.08	12	0.48	-16.00	4069.00	5020	20230614	-12.75	2930	20221013	49.49	5020	-12.75	20230614	2940	48.98	20230103	5020	-12.75	20230614	2930	49.49	20221013	5.09	N	195500	500	79 억		9056	N	N	0	N	00	N
58	20230621	100418	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4385	-20	5	-0.45	235615680	53824	10.28	4350	4425	4340	5720	3085	4405	4377.47	0.06	0	2036	4671	4537	4431	4297	4191	4485	4245	80	1317	500	2730	5	1	15928000	698	-274.06	1.08	12	0.34	-16.00	4069.00	5020	20230614	-12.65	2930	20221013	49.66	5020	-12.65	20230614	2940	49.15	20230103	5020	-12.65	20230614	2930	49.66	20221013	5.09	N	195500	500	79 억		9056	N	N	0	N	00	N
59	20230621	090110	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4375	-30	5	-0.68	20588650	4728	0.90	4350	4375	4340	5720	3085	4405	4353.50	0.06	0	0	4671	4537	4431	4297	4191	4485	4245	80	1317	500	2730	5	1	15928000	697	-273.44	1.08	12	0.03	-16.00	4069.00	5020	20230614	-12.85	2930	20221013	49.32	5020	-12.85	20230614	2940	48.81	20230103	5020	-12.85	20230614	2930	49.32	20221013	5.09	N	195500	500	79 억		9056	N	N	0	N	00	N
60	20230620	160258	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4405	-115	5	-2.54	2261211395	511281	81.30	4505	4565	4325	5870	3165	4520	4422.67	0.09	0	-5654	4736	4627	4491	4382	4246	4560	4315	80	1352	500	2800	5	1	15928000	702	-275.31	1.08	12	3.21	-16.00	4069.00	5020	20230614	-12.25	2930	20221013	50.34	5020	-12.25	20230614	2940	49.83	20230103	5020	-12.25	20230614	2930	50.34	20221013	5.14	N	195500	500	79 억		14373	N	N	0	N	00	N
61	20230620	150836	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4370	-150	5	-3.32	2099855040	474549	75.46	4505	4565	4325	5870	3165	4520	4424.95	0.09	0	-3620	4736	4627	4491	4382	4246	4560	4315	80	1352	500	2800	5	1	15928000	696	-273.12	1.07	12	2.98	-16.00	4069.00	5020	20230614	-12.95	2930	20221013	49.15	5020	-12.95	20230614	2940	48.64	20230103	5020	-12.95	20230614	2930	49.15	20221013	5.14	N	195500	500	79 억		14373	N	N	0	N	00	N
62	20230620	140850	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4400	-120	5	-2.65	1707223355	384643	61.16	4505	4565	4370	5870	3165	4520	4438.46	0.09	0	-4372	4736	4627	4491	4382	4246	4560	4315	80	1352	500	2800	5	1	15928000	701	-275.00	1.08	12	2.41	-16.00	4069.00	5020	20230614	-12.35	2930	20221013	50.17	5020	-12.35	20230614	2940	49.66	20230103	5020	-12.35	20230614	2930	50.17	20221013	5.14	N	195500	500	79 억		14373	N	N	0	N	00	N
63	20230620	130514	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4405	-115	5	-2.54	1501260325	337693	53.70	4505	4565	4370	5870	3165	4520	4445.64	0.09	0	-4250	4736	4627	4491	4382	4246	4560	4315	80	1352	500	2800	5	1	15928000	702	-275.31	1.08	12	2.12	-16.00	4069.00	5020	20230614	-12.25	2930	20221013	50.34	5020	-12.25	20230614	2940	49.83	20230103	5020	-12.25	20230614	2930	50.34	20221013	5.14	N	195500	500	79 억		14373	N	N	0	N	00	N
64	20230620	120758	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4455	-65	5	-1.44	1334698735	300052	47.71	4505	4565	4370	5870	3165	4520	4448.22	0.09	0	-2760	4736	4627	4491	4382	4246	4560	4315	80	1352	500	2800	5	1	15928000	710	-278.44	1.09	12	1.88	-16.00	4069.00	5020	20230614	-11.25	2930	20221013	52.05	5020	-11.25	20230614	2940	51.53	20230103	5020	-11.25	20230614	2930	52.05	20221013	5.14	N	195500	500	79 억		14373	N	N	0	N	00	N
65	20230620	110752	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4520	0	3	0.00	955472390	215741	34.30	4505	4520	4370	5870	3165	4520	4428.79	0.09	0	11497	4736	4627	4491	4382	4246	4560	4315	80	1352	500	2800	5	1	15928000	720	-282.50	1.11	12	1.35	-16.00	4069.00	5020	20230614	-9.96	2930	20221013	54.27	5020	-9.96	20230614	2940	53.74	20230103	5020	-9.96	20230614	2930	54.27	20221013	5.14	N	195500	500	79 억		14373	N	N	0	N	00	N
66	20230620	101021	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4440	-80	5	-1.77	709694510	160480	25.52	4505	4520	4370	5870	3165	4520	4422.32	0.09	0	4288	4736	4627	4491	4382	4246	4560	4315	80	1352	500	2800	5	1	15928000	707	-277.50	1.09	12	1.01	-16.00	4069.00	5020	20230614	-11.55	2930	20221013	51.54	5020	-11.55	20230614	2940	51.02	20230103	5020	-11.55	20230614	2930	51.54	20221013	5.14	N	195500	500	79 억		14373	N	N	0	N	00	N
67	20230620	090945	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4455	-65	5	-1.44	141606940	31769	5.05	4505	4520	4430	5870	3165	4520	4457.39	0.09	0	2537	4736	4627	4491	4382	4246	4560	4315	80	1352	500	2800	5	1	15928000	710	-278.44	1.09	12	0.20	-16.00	4069.00	5020	20230614	-11.25	2930	20221013	52.05	5020	-11.25	20230614	2940	51.53	20230103	5020	-11.25	20230614	2930	52.05	20221013	5.14	N	195500	500	79 억		14373	N	N	0	N	00	N
68	20230619	160630	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4520	-55	5	-1.20	2782299235	618194	48.90	4550	4600	4355	5940	3205	4575	4500.41	0.09	0	2200	4781	4677	4546	4442	4311	4730	4495	80	1367	500	2830	5	1	15928000	720	-282.50	1.11	12	3.88	-16.00	4069.00	5020	20230614	-9.96	2930	20221013	54.27	5020	-9.96	20230614	2940	53.74	20230103	5020	-9.96	20230614	2930	54.27	20221013	4.90	N	195500	500	79 억		14424	N	N	0	N	00	N
69	20230619	151028	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4450	-125	5	-2.73	2580405945	573274	45.35	4550	4600	4355	5940	3205	4575	4501.12	0.09	0	2645	4781	4677	4546	4442	4311	4730	4495	80	1367	500	2830	5	1	15928000	709	-278.12	1.09	12	3.60	-16.00	4069.00	5020	20230614	-11.35	2930	20221013	51.88	5020	-11.35	20230614	2940	51.36	20230103	5020	-11.35	20230614	2930	51.88	20221013	4.90	N	195500	500	79 억		14424	N	N	0	N	00	N
70	20230619	140810	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4400	-175	5	-3.83	2277586385	504733	39.93	4550	4600	4355	5940	3205	4575	4512.41	0.09	0	3909	4781	4677	4546	4442	4311	4730	4495	80	1367	500	2830	5	1	15928000	701	-275.00	1.08	12	3.17	-16.00	4069.00	5020	20230614	-12.35	2930	20221013	50.17	5020	-12.35	20230614	2940	49.66	20230103	5020	-12.35	20230614	2930	50.17	20221013	4.90	N	195500	500	79 억		14424	N	N	0	N	00	N
71	20230619	130816	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4535	-40	5	-0.87	1641062170	361159	28.57	4550	4600	4505	5940	3205	4575	4543.84	0.09	0	-2130	4781	4677	4546	4442	4311	4730	4495	80	1367	500	2830	5	1	15928000	722	-283.44	1.11	12	2.27	-16.00	4069.00	5020	20230614	-9.66	2930	20221013	54.78	5020	-9.66	20230614	2940	54.25	20230103	5020	-9.66	20230614	2930	54.78	20221013	4.90	N	195500	500	79 억		14424	N	N	0	N	00	N
72	20230619	120645	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4510	-65	5	-1.42	1474377085	324316	25.66	4550	4600	4505	5940	3205	4575	4546.08	0.09	0	-428	4781	4677	4546	4442	4311	4730	4495	80	1367	500	2830	5	1	15928000	718	-281.88	1.11	12	2.04	-16.00	4069.00	5020	20230614	-10.16	2930	20221013	53.92	5020	-10.16	20230614	2940	53.40	20230103	5020	-10.16	20230614	2930	53.92	20221013	4.90	N	195500	500	79 억		14424	N	N	0	N	00	N
73	20230619	110757	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4525	-50	5	-1.09	1192825450	261983	20.73	4550	4600	4520	5940	3205	4575	4553.03	0.09	0	-562	4781	4677	4546	4442	4311	4730	4495	80	1367	500	2830	5	1	15928000	721	-282.81	1.11	12	1.64	-16.00	4069.00	5020	20230614	-9.86	2930	20221013	54.44	5020	-9.86	20230614	2940	53.91	20230103	5020	-9.86	20230614	2930	54.44	20221013	4.90	N	195500	500	79 억		14424	N	N	0	N	00	N
74	20230619	100952	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4545	-30	5	-0.66	951289030	208654	16.51	4550	4600	4530	5940	3205	4575	4559.14	0.09	0	-375	4781	4677	4546	4442	4311	4730	4495	80	1367	500	2830	5	1	15928000	724	-284.06	1.12	12	1.31	-16.00	4069.00	5020	20230614	-9.46	2930	20221013	55.12	5020	-9.46	20230614	2940	54.59	20230103	5020	-9.46	20230614	2930	55.12	20221013	4.90	N	195500	500	79 억		14424	N	N	0	N	00	N
75	20230619	090938	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4580	5	2	0.11	309307580	67841	5.37	4550	4600	4530	5940	3205	4575	4559.21	0.09	0	11463	4781	4677	4546	4442	4311	4730	4495	80	1367	500	2830	5	1	15928000	730	-286.25	1.13	12	0.43	-16.00	4069.00	5020	20230614	-8.76	2930	20221013	56.31	5020	-8.76	20230614	2940	55.78	20230103	5020	-8.76	20230614	2930	56.31	20221013	4.90	N	195500	500	79 억		14424	N	N	0	N	00	N
76	20230616	160853	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4575	70	2	1.55	5584485080	1229622	52.56	4460	4650	4415	5850	3155	4505	4541.65	0.04	0	7148	4921	4712	4566	4357	4211	4817	4462	80	1347	500	2790	5	1	15928000	729	-285.94	1.12	12	7.72	-16.00	4069.00	5020	20230614	-8.86	2930	20221013	56.14	5020	-8.86	20230614	2940	55.61	20230103	5020	-8.86	20230614	2930	56.14	20221013	5.31	N	195500	500	79 억		7055	N	N	0	N	00	N
77	20230616	150304	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4530	25	2	0.55	5039751840	1110365	47.46	4460	4650	4415	5850	3155	4505	4538.85	0.04	0	1447	4921	4712	4566	4357	4211	4817	4462	80	1347	500	2790	5	1	15928000	722	-283.12	1.11	12	6.97	-16.00	4069.00	5020	20230614	-9.76	2930	20221013	54.61	5020	-9.76	20230614	2940	54.08	20230103	5020	-9.76	20230614	2930	54.61	20221013	5.31	N	195500	500	79 억		7055	N	N	0	N	00	N
78	20230616	140708	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4535	30	2	0.67	4313687105	948704	40.55	4460	4650	4415	5850	3155	4505	4546.96	0.04	0	678	4921	4712	4566	4357	4211	4817	4462	80	1347	500	2790	5	1	15928000	722	-283.44	1.11	12	5.96	-16.00	4069.00	5020	20230614	-9.66	2930	20221013	54.78	5020	-9.66	20230614	2940	54.25	20230103	5020	-9.66	20230614	2930	54.78	20221013	5.31	N	195500	500	79 억		7055	N	N	0	N	00	N
79	20230616	130706	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4535	30	2	0.67	3884057895	854339	36.52	4460	4650	4415	5850	3155	4505	4546.31	0.04	0	2023	4921	4712	4566	4357	4211	4817	4462	80	1347	500	2790	5	1	15928000	722	-283.44	1.11	12	5.36	-16.00	4069.00	5020	20230614	-9.66	2930	20221013	54.78	5020	-9.66	20230614	2940	54.25	20230103	5020	-9.66	20230614	2930	54.78	20221013	5.31	N	195500	500	79 억		7055	N	N	0	N	00	N
80	20230616	120843	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4535	30	2	0.67	3628108015	797905	34.10	4460	4650	4415	5850	3155	4505	4547.08	0.04	0	4205	4921	4712	4566	4357	4211	4817	4462	80	1347	500	2790	5	1	15928000	722	-283.44	1.11	12	5.01	-16.00	4069.00	5020	20230614	-9.66	2930	20221013	54.78	5020	-9.66	20230614	2940	54.25	20230103	5020	-9.66	20230614	2930	54.78	20221013	5.31	N	195500	500	79 억		7055	N	N	0	N	00	N
81	20230616	111005	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4580	75	2	1.66	3049585120	670372	28.65	4460	4650	4415	5850	3155	4505	4549.15	0.04	0	1450	4921	4712	4566	4357	4211	4817	4462	80	1347	500	2790	5	1	15928000	730	-286.25	1.13	12	4.21	-16.00	4069.00	5020	20230614	-8.76	2930	20221013	56.31	5020	-8.76	20230614	2940	55.78	20230103	5020	-8.76	20230614	2930	56.31	20221013	5.31	N	195500	500	79 억		7055	N	N	0	N	00	N
82	20230616	100451	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4480	-25	5	-0.55	817739335	182868	7.82	4460	4540	4415	5850	3155	4505	4471.60	0.04	0	16081	4921	4712	4566	4357	4211	4817	4462	80	1347	500	2790	5	1	15928000	714	-280.00	1.10	12	1.15	-16.00	4069.00	5020	20230614	-10.76	2930	20221013	52.90	5020	-10.76	20230614	2940	52.38	20230103	5020	-10.76	20230614	2930	52.90	20221013	5.31	N	195500	500	79 억		7055	N	N	0	N	00	N
83	20230616	090321	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4450	-55	5	-1.22	119327590	26825	1.15	4460	4460	4420	5850	3155	4505	4446.63	0.04	0	929	4921	4712	4566	4357	4211	4817	4462	80	1347	500	2790	5	1	15928000	709	-278.12	1.09	12	0.17	-16.00	4069.00	5020	20230614	-11.35	2930	20221013	51.88	5020	-11.35	20230614	2940	51.36	20230103	5020	-11.35	20230614	2930	51.88	20221013	5.31	N	195500	500	79 억		7055	N	N	0	N	00	N
84	20230615	150436	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4510	-205	5	-4.35	10245504970	2236065	24.88	4440	4775	4420	6120	3305	4715	4581.86	0.11	0	-20032	5411	5062	4671	4322	3931	5237	4497	80	1407	500	2920	5	1	15928000	718	-281.88	1.11	12	14.04	-16.00	4069.00	5020	20230614	-10.16	2930	20221013	53.92	5020	-10.16	20230614	2940	53.40	20230103	5020	-10.16	20230614	2930	53.92	20221013	4.23	N	195500	500	79 억		16893	N	N	0	N	00	N
85	20230615	140628	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4530	-185	5	-3.92	9736998205	2122926	23.62	4440	4775	4420	6120	3305	4715	4586.52	0.11	0	-17156	5411	5062	4671	4322	3931	5237	4497	80	1407	500	2920	5	1	15928000	722	-283.12	1.11	12	13.33	-16.00	4069.00	5020	20230614	-9.76	2930	20221013	54.61	5020	-9.76	20230614	2940	54.08	20230103	5020	-9.76	20230614	2930	54.61	20221013	4.23	N	195500	500	79 억		16893	N	N	0	N	00	N
86	20230615	130457	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4500	-215	5	-4.56	9370038565	2041493	22.71	4440	4775	4420	6120	3305	4715	4589.72	0.11	0	-14352	5411	5062	4671	4322	3931	5237	4497	80	1407	500	2920	5	1	15928000	717	-281.25	1.11	12	12.82	-16.00	4069.00	5020	20230614	-10.36	2930	20221013	53.58	5020	-10.36	20230614	2940	53.06	20230103	5020	-10.36	20230614	2930	53.58	20221013	4.23	N	195500	500	79 억		16893	N	N	0	N	00	N
87	20230615	120808	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4570	-145	5	-3.08	8626081360	1876729	20.88	4440	4775	4420	6120	3305	4715	4596.26	0.11	0	-9565	5411	5062	4671	4322	3931	5237	4497	80	1407	500	2920	5	1	15928000	728	-285.62	1.12	12	11.78	-16.00	4069.00	5020	20230614	-8.96	2930	20221013	55.97	5020	-8.96	20230614	2940	55.44	20230103	5020	-8.96	20230614	2930	55.97	20221013	4.23	N	195500	500	79 억		16893	N	N	0	N	00	N
88	20230615	111022	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4700	-15	5	-0.32	7382142350	1606765	17.88	4440	4775	4420	6120	3305	4715	4594.32	0.11	0	-8696	5411	5062	4671	4322	3931	5237	4497	80	1407	500	2920	5	1	15928000	749	-293.75	1.16	12	10.09	-16.00	4069.00	5020	20230614	-6.37	2930	20221013	60.41	5020	-6.37	20230614	2940	59.86	20230103	5020	-6.37	20230614	2930	60.41	20221013	4.23	N	195500	500	79 억		16893	N	N	0	N	00	N
89	20230611	184709	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4085	-65	5	-1.57	3563798140	862328	75.68	4130	4270	4030	5390	2905	4150	4133.75	0.84	93278	93795	4396	4272	4211	4087	4026	4242	4057	80	1242	500	2570	5	1	15928000	651	-255.31	1.00	12	5.41	-16.00	4069.00	5270	20220613	-22.49	2930	20221013	39.42	4780	-14.54	20230607	2940	38.95	20230103	5270	-22.49	20220613	2930	39.42	20221013	4.54	N	195500	500	79 억		133396	N	N	0	N	00	N