KissMeData/368970/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	161108	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	6700	-90	5	-1.33	428870690	64301	57.40	6790	6810	6580	8820	4760	6790	6669.68	2.93	0	-16219	7156	6972	6856	6672	6556	6915	6615	47	2030	500	4750	10	1	9346160	626	46.85	1.81	12	0.69	143.00	3707.00	12000	20221014	-44.17	5010	20230103	33.73	8420	-20.43	20230222	5010	33.73	20230103	12000	-44.17	20221014	5010	33.73	20230103	4.49	N	368970	500	46 억		274289	N	N	0	N	00	N
3	20230630	151110	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	6700	-90	5	-1.33	404153160	60604	54.10	6790	6810	6580	8820	4760	6790	6668.75	2.93	0	-15269	7156	6972	6856	6672	6556	6915	6615	47	2030	500	4750	10	1	9346160	626	46.85	1.81	12	0.65	143.00	3707.00	12000	20221014	-44.17	5010	20230103	33.73	8420	-20.43	20230222	5010	33.73	20230103	12000	-44.17	20221014	5010	33.73	20230103	4.49	N	368970	500	46 억		274289	N	N	0	N	00	N
4	20230630	141109	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	6700	-90	5	-1.33	364057100	54613	48.75	6790	6810	6580	8820	4760	6790	6666.13	2.93	0	-16785	7156	6972	6856	6672	6556	6915	6615	47	2030	500	4750	10	1	9346160	626	46.85	1.81	12	0.58	143.00	3707.00	12000	20221014	-44.17	5010	20230103	33.73	8420	-20.43	20230222	5010	33.73	20230103	12000	-44.17	20221014	5010	33.73	20230103	4.49	N	368970	500	46 억		274289	N	N	0	N	00	N
5	20230630	131107	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	6730	-60	5	-0.88	355269130	53305	47.58	6790	6810	6580	8820	4760	6790	6664.84	2.93	0	-16453	7156	6972	6856	6672	6556	6915	6615	47	2030	500	4750	10	1	9346160	629	47.06	1.82	12	0.57	143.00	3707.00	12000	20221014	-43.92	5010	20230103	34.33	8420	-20.07	20230222	5010	34.33	20230103	12000	-43.92	20221014	5010	34.33	20230103	4.49	N	368970	500	46 억		274289	N	N	0	N	00	N
6	20230630	121104	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	6630	-160	5	-2.36	317182230	47614	42.50	6790	6810	6580	8820	4760	6790	6661.53	2.93	0	-14001	7156	6972	6856	6672	6556	6915	6615	47	2030	500	4750	10	1	9346160	620	46.36	1.79	12	0.51	143.00	3707.00	12000	20221014	-44.75	5010	20230103	32.34	8420	-21.26	20230222	5010	32.34	20230103	12000	-44.75	20221014	5010	32.34	20230103	4.49	N	368970	500	46 억		274289	N	N	0	N	00	N
7	20230630	111057	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	6660	-130	5	-1.91	157621930	23552	21.02	6790	6810	6640	8820	4760	6790	6692.51	2.93	0	415	7156	6972	6856	6672	6556	6915	6615	47	2030	500	4750	10	1	9346160	622	46.57	1.80	12	0.25	143.00	3707.00	12000	20221014	-44.50	5010	20230103	32.93	8420	-20.90	20230222	5010	32.93	20230103	12000	-44.50	20221014	5010	32.93	20230103	4.49	N	368970	500	46 억		274289	N	N	0	N	00	N
8	20230630	101108	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	6720	-70	5	-1.03	130259880	19460	17.37	6790	6810	6640	8820	4760	6790	6693.72	2.93	0	131	7156	6972	6856	6672	6556	6915	6615	47	2030	500	4750	10	1	9346160	628	46.99	1.81	12	0.21	143.00	3707.00	12000	20221014	-44.00	5010	20230103	34.13	8420	-20.19	20230222	5010	34.13	20230103	12000	-44.00	20221014	5010	34.13	20230103	4.49	N	368970	500	46 억		274289	N	N	0	N	00	N
9	20230630	091108	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	6660	-130	5	-1.91	50988000	7595	6.78	6790	6800	6660	8820	4760	6790	6713.36	2.93	0	36	7156	6972	6856	6672	6556	6915	6615	47	2030	500	4750	10	1	9346160	622	46.57	1.80	12	0.08	143.00	3707.00	12000	20221014	-44.50	5010	20230103	32.93	8420	-20.90	20230222	5010	32.93	20230103	12000	-44.50	20221014	5010	32.93	20230103	4.49	N	368970	500	46 억		274289	N	N	0	N	00	N
10	20230629	161101	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	6790	-190	5	-2.72	760125560	110907	55.63	6920	7040	6740	9070	4890	6980	6854.06	3.22	0	-26948	7300	7140	6910	6750	6520	7220	6830	47	2090	500	4880	10	1	9346160	635	47.48	1.83	12	1.19	143.00	3707.00	12000	20221014	-43.42	5010	20230103	35.53	8420	-19.36	20230222	5010	35.53	20230103	12000	-43.42	20221014	5010	35.53	20230103	4.52	N	368970	500	46 억		301158	N	N	0	N	00	N
11	20230629	151101	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	6770	-210	5	-3.01	744756040	108641	54.50	6920	7040	6740	9070	4890	6980	6855.20	3.22	0	-26700	7300	7140	6910	6750	6520	7220	6830	47	2090	500	4880	10	1	9346160	633	47.34	1.83	12	1.16	143.00	3707.00	12000	20221014	-43.58	5010	20230103	35.13	8420	-19.60	20230222	5010	35.13	20230103	12000	-43.58	20221014	5010	35.13	20230103	4.52	N	368970	500	46 억		301158	N	N	0	N	00	N
12	20230629	141100	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	6780	-200	5	-2.87	690190740	100575	50.45	6920	7040	6740	9070	4890	6980	6862.45	3.22	0	-23209	7300	7140	6910	6750	6520	7220	6830	47	2090	500	4880	10	1	9346160	634	47.41	1.83	12	1.08	143.00	3707.00	12000	20221014	-43.50	5010	20230103	35.33	8420	-19.48	20230222	5010	35.33	20230103	12000	-43.50	20221014	5010	35.33	20230103	4.52	N	368970	500	46 억		301158	N	N	0	N	00	N
13	20230629	131057	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	6770	-210	5	-3.01	611486130	88962	44.63	6920	7040	6740	9070	4890	6980	6873.57	3.22	0	-21402	7300	7140	6910	6750	6520	7220	6830	47	2090	500	4880	10	1	9346160	633	47.34	1.83	12	0.95	143.00	3707.00	12000	20221014	-43.58	5010	20230103	35.13	8420	-19.60	20230222	5010	35.13	20230103	12000	-43.58	20221014	5010	35.13	20230103	4.52	N	368970	500	46 억		301158	N	N	0	N	00	N
14	20230629	121103	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	6840	-140	5	-2.01	469404880	67996	34.11	6920	7040	6770	9070	4890	6980	6903.42	3.22	0	-21351	7300	7140	6910	6750	6520	7220	6830	47	2090	500	4880	10	1	9346160	639	47.83	1.85	12	0.73	143.00	3707.00	12000	20221014	-43.00	5010	20230103	36.53	8420	-18.76	20230222	5010	36.53	20230103	12000	-43.00	20221014	5010	36.53	20230103	4.52	N	368970	500	46 억		301158	N	N	0	N	00	N
15	20230629	111103	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	6800	-180	5	-2.58	432328000	62570	31.39	6920	7040	6770	9070	4890	6980	6909.51	3.22	0	-20505	7300	7140	6910	6750	6520	7220	6830	47	2090	500	4880	10	1	9346160	636	47.55	1.83	12	0.67	143.00	3707.00	12000	20221014	-43.33	5010	20230103	35.73	8420	-19.24	20230222	5010	35.73	20230103	12000	-43.33	20221014	5010	35.73	20230103	4.52	N	368970	500	46 억		301158	N	N	0	N	00	N
16	20230629	101106	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	6870	-110	5	-1.58	267112280	38381	19.25	6920	7040	6850	9070	4890	6980	6959.49	3.22	0	-18456	7300	7140	6910	6750	6520	7220	6830	47	2090	500	4880	10	1	9346160	642	48.04	1.85	12	0.41	143.00	3707.00	12000	20221014	-42.75	5010	20230103	37.13	8420	-18.41	20230222	5010	37.13	20230103	12000	-42.75	20221014	5010	37.13	20230103	4.52	N	368970	500	46 억		301158	N	N	0	N	00	N
17	20230629	090956	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	7040	60	2	0.86	41584310	5965	2.99	6920	7040	6920	9070	4890	6980	6971.38	3.22	0	6	7300	7140	6910	6750	6520	7220	6830	47	2090	500	4880	10	1	9346160	658	49.23	1.90	12	0.06	143.00	3707.00	12000	20221014	-41.33	5010	20230103	40.52	8420	-16.39	20230222	5010	40.52	20230103	12000	-41.33	20221014	5010	40.52	20230103	4.52	N	368970	500	46 억		301158	N	N	0	N	00	N
18	20230628	161047	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	6980	270	2	4.02	1375311210	198659	322.69	6760	7070	6680	8720	4700	6710	6922.58	3.01	0	19667	6916	6812	6716	6612	6516	6865	6665	47	2010	500	4690	10	1	9346160	652	48.81	1.88	12	2.13	143.00	3707.00	12000	20221014	-41.83	5010	20230103	39.32	8420	-17.10	20230222	5010	39.32	20230103	12000	-41.83	20221014	5010	39.32	20230103	4.55	N	368970	500	46 억		281625	N	N	0	N	00	N
19	20230628	151055	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	7020	310	2	4.62	1312250500	189654	308.06	6760	7070	6680	8720	4700	6710	6919.18	3.01	0	19507	6916	6812	6716	6612	6516	6865	6665	47	2010	500	4690	10	1	9346160	656	49.09	1.89	12	2.03	143.00	3707.00	12000	20221014	-41.50	5010	20230103	40.12	8420	-16.63	20230222	5010	40.12	20230103	12000	-41.50	20221014	5010	40.12	20230103	4.55	N	368970	500	46 억		281625	N	N	0	N	00	N
20	20230628	141054	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	6920	210	2	3.13	728319350	106188	172.48	6760	6970	6680	8720	4700	6710	6858.77	3.01	0	23536	6916	6812	6716	6612	6516	6865	6665	47	2010	500	4690	10	1	9346160	647	48.39	1.87	12	1.14	143.00	3707.00	12000	20221014	-42.33	5010	20230103	38.12	8420	-17.81	20230222	5010	38.12	20230103	12000	-42.33	20221014	5010	38.12	20230103	4.55	N	368970	500	46 억		281625	N	N	0	N	00	N
21	20230628	131054	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	6890	180	2	2.68	475085330	69668	113.16	6760	6940	6680	8720	4700	6710	6819.28	3.01	0	14673	6916	6812	6716	6612	6516	6865	6665	47	2010	500	4690	10	1	9346160	644	48.18	1.86	12	0.75	143.00	3707.00	12000	20221014	-42.58	5010	20230103	37.52	8420	-18.17	20230222	5010	37.52	20230103	12000	-42.58	20221014	5010	37.52	20230103	4.55	N	368970	500	46 억		281625	N	N	0	N	00	N
22	20230628	121107	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	6880	170	2	2.53	347775770	51211	83.18	6760	6880	6680	8720	4700	6710	6791.04	3.01	0	15405	6916	6812	6716	6612	6516	6865	6665	47	2010	500	4690	10	1	9346160	643	48.11	1.86	12	0.55	143.00	3707.00	12000	20221014	-42.67	5010	20230103	37.33	8420	-18.29	20230222	5010	37.33	20230103	12000	-42.67	20221014	5010	37.33	20230103	4.55	N	368970	500	46 억		281625	N	N	0	N	00	N
23	20230628	111102	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	6760	50	2	0.75	236401620	34883	56.66	6760	6850	6680	8720	4700	6710	6776.99	3.01	0	9707	6916	6812	6716	6612	6516	6865	6665	47	2010	500	4690	10	1	9346160	632	47.27	1.82	12	0.37	143.00	3707.00	12000	20221014	-43.67	5010	20230103	34.93	8420	-19.71	20230222	5010	34.93	20230103	12000	-43.67	20221014	5010	34.93	20230103	4.55	N	368970	500	46 억		281625	N	N	0	N	00	N
24	20230628	101102	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	6830	120	2	1.79	133605620	19766	32.11	6760	6830	6680	8720	4700	6710	6759.37	3.01	0	6317	6916	6812	6716	6612	6516	6865	6665	47	2010	500	4690	10	1	9346160	638	47.76	1.84	12	0.21	143.00	3707.00	12000	20221014	-43.08	5010	20230103	36.33	8420	-18.88	20230222	5010	36.33	20230103	12000	-43.08	20221014	5010	36.33	20230103	4.55	N	368970	500	46 억		281625	N	N	0	N	00	N
25	20230628	091056	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	6720	10	2	0.15	10608560	1580	2.57	6760	6760	6700	8720	4700	6710	6714.28	3.01	0	-1101	6916	6812	6716	6612	6516	6865	6665	47	2010	500	4690	10	1	9346160	628	46.99	1.81	12	0.02	143.00	3707.00	12000	20221014	-44.00	5010	20230103	34.13	8420	-20.19	20230222	5010	34.13	20230103	12000	-44.00	20221014	5010	34.13	20230103	4.55	N	368970	500	46 억		281625	N	N	0	N	00	N
26	20230627	161057	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	6710	60	2	0.90	408641920	60919	128.46	6690	6820	6620	8640	4660	6650	6707.95	2.96	0	3900	6836	6742	6626	6532	6416	6790	6580	47	1990	500	4650	10	1	9346160	627	46.92	1.81	12	0.65	143.00	3707.00	12000	20221014	-44.08	5010	20230103	33.93	8420	-20.31	20230222	5010	33.93	20230103	12000	-44.08	20221014	5010	33.93	20230103	4.52	N	368970	500	46 억		276359	N	N	0	N	00	N
27	20230627	151107	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	6710	60	2	0.90	392111210	58454	123.26	6690	6820	6620	8640	4660	6650	6708.03	2.96	0	3084	6836	6742	6626	6532	6416	6790	6580	47	1990	500	4650	10	1	9346160	627	46.92	1.81	12	0.63	143.00	3707.00	12000	20221014	-44.08	5010	20230103	33.93	8420	-20.31	20230222	5010	33.93	20230103	12000	-44.08	20221014	5010	33.93	20230103	4.52	N	368970	500	46 억		276359	N	N	0	N	00	N
28	20230627	141114	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	6680	30	2	0.45	360235700	53699	113.24	6690	6820	6620	8640	4660	6650	6708.42	2.96	0	1439	6836	6742	6626	6532	6416	6790	6580	47	1990	500	4650	10	1	9346160	624	46.71	1.80	12	0.57	143.00	3707.00	12000	20221014	-44.33	5010	20230103	33.33	8420	-20.67	20230222	5010	33.33	20230103	12000	-44.33	20221014	5010	33.33	20230103	4.52	N	368970	500	46 억		276359	N	N	0	N	00	N
29	20230627	121113	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	6630	-20	5	-0.30	285497650	42460	89.54	6690	6820	6620	8640	4660	6650	6723.92	2.96	0	377	6836	6742	6626	6532	6416	6790	6580	47	1990	500	4650	10	1	9346160	620	46.36	1.79	12	0.45	143.00	3707.00	12000	20221014	-44.75	5010	20230103	32.34	8420	-21.26	20230222	5010	32.34	20230103	12000	-44.75	20221014	5010	32.34	20230103	4.52	N	368970	500	46 억		276359	N	N	0	N	00	N
30	20230627	111124	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	6670	20	2	0.30	224754620	33312	70.25	6690	6820	6650	8640	4660	6650	6746.96	2.96	0	315	6836	6742	6626	6532	6416	6790	6580	47	1990	500	4650	10	1	9346160	623	46.64	1.80	12	0.36	143.00	3707.00	12000	20221014	-44.42	5010	20230103	33.13	8420	-20.78	20230222	5010	33.13	20230103	12000	-44.42	20221014	5010	33.13	20230103	4.52	N	368970	500	46 억		276359	N	N	0	N	00	N
31	20230627	101050	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	6760	110	2	1.65	189655490	28064	59.18	6690	6820	6650	8640	4660	6650	6757.96	2.96	0	889	6836	6742	6626	6532	6416	6790	6580	47	1990	500	4650	10	1	9346160	632	47.27	1.82	12	0.30	143.00	3707.00	12000	20221014	-43.67	5010	20230103	34.93	8420	-19.71	20230222	5010	34.93	20230103	12000	-43.67	20221014	5010	34.93	20230103	4.52	N	368970	500	46 억		276359	N	N	0	N	00	N
32	20230627	091055	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	6660	10	2	0.15	20403850	3054	6.44	6690	6700	6660	8640	4660	6650	6681.02	2.96	0	-2170	6836	6742	6626	6532	6416	6790	6580	47	1990	500	4650	10	1	9346160	622	46.57	1.80	12	0.03	143.00	3707.00	12000	20221014	-44.50	5010	20230103	32.93	8420	-20.90	20230222	5010	32.93	20230103	12000	-44.50	20221014	5010	32.93	20230103	4.52	N	368970	500	46 억		276359	N	N	0	N	00	N
33	20230626	161055	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	6650	80	2	1.22	311044500	47068	66.76	6620	6720	6510	8540	4600	6570	6607.78	2.86	0	8808	6836	6702	6606	6472	6376	6655	6425	47	1970	500	4590	10	1	9346160	622	46.50	1.79	12	0.50	143.00	3707.00	12000	20221014	-44.58	5010	20230103	32.73	8420	-21.02	20230222	5010	32.73	20230103	12000	-44.58	20221014	5010	32.73	20230103	4.61	N	368970	500	46 억		267552	N	N	0	N	00	N
34	20230626	151102	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	6650	80	2	1.22	297772040	45072	63.93	6620	6720	6510	8540	4600	6570	6606.59	2.86	0	8084	6836	6702	6606	6472	6376	6655	6425	47	1970	500	4590	10	1	9346160	622	46.50	1.79	12	0.48	143.00	3707.00	12000	20221014	-44.58	5010	20230103	32.73	8420	-21.02	20230222	5010	32.73	20230103	12000	-44.58	20221014	5010	32.73	20230103	4.61	N	368970	500	46 억		267552	N	N	0	N	00	N
35	20230626	141059	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	6620	50	2	0.76	237675990	35981	51.03	6620	6720	6510	8540	4600	6570	6605.60	2.86	0	6175	6836	6702	6606	6472	6376	6655	6425	47	1970	500	4590	10	1	9346160	619	46.29	1.79	12	0.38	143.00	3707.00	12000	20221014	-44.83	5010	20230103	32.14	8420	-21.38	20230222	5010	32.14	20230103	12000	-44.83	20221014	5010	32.14	20230103	4.61	N	368970	500	46 억		267552	N	N	0	N	00	N
36	20230626	121056	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	6680	110	2	1.67	167190270	25359	35.97	6620	6720	6510	8540	4600	6570	6592.94	2.86	0	2382	6836	6702	6606	6472	6376	6655	6425	47	1970	500	4590	10	1	9346160	624	46.71	1.80	12	0.27	143.00	3707.00	12000	20221014	-44.33	5010	20230103	33.33	8420	-20.67	20230222	5010	33.33	20230103	12000	-44.33	20221014	5010	33.33	20230103	4.61	N	368970	500	46 억		267552	N	N	0	N	00	N
37	20230626	111055	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	6650	80	2	1.22	122175410	18611	26.40	6620	6650	6510	8540	4600	6570	6564.69	2.86	0	785	6836	6702	6606	6472	6376	6655	6425	47	1970	500	4590	10	1	9346160	622	46.50	1.79	12	0.20	143.00	3707.00	12000	20221014	-44.58	5010	20230103	32.73	8420	-21.02	20230222	5010	32.73	20230103	12000	-44.58	20221014	5010	32.73	20230103	4.61	N	368970	500	46 억		267552	N	N	0	N	00	N
38	20230626	101052	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	6590	20	2	0.30	68388790	10439	14.81	6620	6620	6510	8540	4600	6570	6551.28	2.86	0	-3529	6836	6702	6606	6472	6376	6655	6425	47	1970	500	4590	10	1	9346160	616	46.08	1.78	12	0.11	143.00	3707.00	12000	20221014	-45.08	5010	20230103	31.54	8420	-21.73	20230222	5010	31.54	20230103	12000	-45.08	20221014	5010	31.54	20230103	4.61	N	368970	500	46 억		267552	N	N	0	N	00	N
39	20230626	091058	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	6510	-60	5	-0.91	42153350	6434	9.13	6620	6620	6510	8540	4600	6570	6551.66	2.86	0	-3113	6836	6702	6606	6472	6376	6655	6425	47	1970	500	4590	10	1	9346160	608	45.52	1.76	12	0.07	143.00	3707.00	12000	20221014	-45.75	5010	20230103	29.94	8420	-22.68	20230222	5010	29.94	20230103	12000	-45.75	20221014	5010	29.94	20230103	4.61	N	368970	500	46 억		267552	N	N	0	N	00	N
40	20230623	191008	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	6570	-90	5	-1.35	464120490	70503	78.83	6700	6740	6510	8650	4670	6660	6583.05	2.86	7583	9175	7020	6840	6650	6470	6280	6930	6560	47	1990	500	4660	10	1	9346160	614	45.94	1.77	12	0.75	143.00	3707.00	12000	20221014	-45.25	5010	20230103	31.14	8420	-21.97	20230222	5010	31.14	20230103	12000	-45.25	20221014	5010	31.14	20230103	4.62	N	368970	500	46 억		267552	N	N	0	N	00	N
41	20230623	140851	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	6560	-100	5	-1.50	427468620	64910	72.57	6700	6740	6510	8650	4670	6660	6585.56	2.78	0	7926	7020	6840	6650	6470	6280	6930	6560	47	1990	500	4660	10	1	9346160	613	45.87	1.77	12	0.69	143.00	3707.00	12000	20221014	-45.33	5010	20230103	30.94	8420	-22.09	20230222	5010	30.94	20230103	12000	-45.33	20221014	5010	30.94	20230103	4.62	N	368970	500	46 억		259969	N	N	0	N	00	N
42	20230622	160516	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	6660	140	2	2.15	593939450	88939	77.16	6540	6830	6460	8470	4570	6520	6678.54	2.42	0	32252	6840	6680	6570	6410	6300	6625	6355	47	1950	500	4560	10	1	9346160	622	46.57	1.80	12	0.95	143.00	3707.00	12000	20221014	-44.50	5010	20230103	32.93	8420	-20.90	20230222	5010	32.93	20230103	12000	-44.50	20221014	5010	32.93	20230103	4.76	N	368970	500	46 억		226501	N	N	0	N	00	N
43	20230622	150646	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	6690	170	2	2.61	554897630	83080	72.08	6540	6830	6460	8470	4570	6520	6679.08	2.42	0	32309	6840	6680	6570	6410	6300	6625	6355	47	1950	500	4560	10	1	9346160	625	46.78	1.80	12	0.89	143.00	3707.00	12000	20221014	-44.25	5010	20230103	33.53	8420	-20.55	20230222	5010	33.53	20230103	12000	-44.25	20221014	5010	33.53	20230103	4.76	N	368970	500	46 억		226501	N	N	0	N	00	N
44	20230622	140455	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	6650	130	2	1.99	508568650	76102	66.02	6540	6830	6460	8470	4570	6520	6682.72	2.42	0	30248	6840	6680	6570	6410	6300	6625	6355	47	1950	500	4560	10	1	9346160	622	46.50	1.79	12	0.81	143.00	3707.00	12000	20221014	-44.58	5010	20230103	32.73	8420	-21.02	20230222	5010	32.73	20230103	12000	-44.58	20221014	5010	32.73	20230103	4.76	N	368970	500	46 억		226501	N	N	0	N	00	N
45	20230622	131024	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	6740	220	2	3.37	493930260	73905	64.12	6540	6830	6460	8470	4570	6520	6683.31	2.42	0	30155	6840	6680	6570	6410	6300	6625	6355	47	1950	500	4560	10	1	9346160	630	47.13	1.82	12	0.79	143.00	3707.00	12000	20221014	-43.83	5010	20230103	34.53	8420	-19.95	20230222	5010	34.53	20230103	12000	-43.83	20221014	5010	34.53	20230103	4.76	N	368970	500	46 억		226501	N	N	0	N	00	N
46	20230622	120726	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	6800	280	2	4.29	417635760	62615	54.32	6540	6810	6460	8470	4570	6520	6669.90	2.42	0	28161	6840	6680	6570	6410	6300	6625	6355	47	1950	500	4560	10	1	9346160	636	47.55	1.83	12	0.67	143.00	3707.00	12000	20221014	-43.33	5010	20230103	35.73	8420	-19.24	20230222	5010	35.73	20230103	12000	-43.33	20221014	5010	35.73	20230103	4.76	N	368970	500	46 억		226501	N	N	0	N	00	N
47	20230622	110833	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	6720	200	2	3.07	278808650	42098	36.52	6540	6740	6460	8470	4570	6520	6622.85	2.42	0	21495	6840	6680	6570	6410	6300	6625	6355	47	1950	500	4560	10	1	9346160	628	46.99	1.81	12	0.45	143.00	3707.00	12000	20221014	-44.00	5010	20230103	34.13	8420	-20.19	20230222	5010	34.13	20230103	12000	-44.00	20221014	5010	34.13	20230103	4.76	N	368970	500	46 억		226501	N	N	0	N	00	N
48	20230622	100243	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	6590	70	2	1.07	105764610	16173	14.03	6540	6620	6460	8470	4570	6520	6539.58	2.42	0	7097	6840	6680	6570	6410	6300	6625	6355	47	1950	500	4560	10	1	9346160	616	46.08	1.78	12	0.17	143.00	3707.00	12000	20221014	-45.08	5010	20230103	31.54	8420	-21.73	20230222	5010	31.54	20230103	12000	-45.08	20221014	5010	31.54	20230103	4.76	N	368970	500	46 억		226501	N	N	0	N	00	N
49	20230622	090610	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	6480	-40	5	-0.61	15081620	2321	2.01	6540	6540	6470	8470	4570	6520	6497.90	2.42	0	-626	6840	6680	6570	6410	6300	6625	6355	47	1950	500	4560	10	1	9346160	606	45.31	1.75	12	0.02	143.00	3707.00	12000	20221014	-46.00	5010	20230103	29.34	8420	-23.04	20230222	5010	29.34	20230103	12000	-46.00	20221014	5010	29.34	20230103	4.76	N	368970	500	46 억		226501	N	N	0	N	00	N
50	20230621	160429	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	6520	-170	5	-2.54	753525770	115157	216.49	6730	6730	6460	8690	4690	6690	6543.70	2.30	0	11911	6843	6766	6703	6626	6563	6735	6595	47	2000	500	4680	10	1	9346160	609	45.59	1.76	12	1.23	143.00	3707.00	12000	20221014	-45.67	5010	20230103	30.14	8420	-22.57	20230222	5010	30.14	20230103	12000	-45.67	20221014	5010	30.14	20230103	4.74	N	368970	500	46 억		215090	N	N	0	N	00	N
51	20230621	150724	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	6510	-180	5	-2.69	707266530	108047	203.12	6730	6730	6460	8690	4690	6690	6545.92	2.30	0	12224	6843	6766	6703	6626	6563	6735	6595	47	2000	500	4680	10	1	9346160	608	45.52	1.76	12	1.16	143.00	3707.00	12000	20221014	-45.75	5010	20230103	29.94	8420	-22.68	20230222	5010	29.94	20230103	12000	-45.75	20221014	5010	29.94	20230103	4.74	N	368970	500	46 억		215090	N	N	0	N	00	N
52	20230621	140114	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	6500	-190	5	-2.84	644568260	98401	184.99	6730	6730	6460	8690	4690	6690	6550.42	2.30	0	12833	6843	6766	6703	6626	6563	6735	6595	47	2000	500	4680	10	1	9346160	608	45.45	1.75	12	1.05	143.00	3707.00	12000	20221014	-45.83	5010	20230103	29.74	8420	-22.80	20230222	5010	29.74	20230103	12000	-45.83	20221014	5010	29.74	20230103	4.74	N	368970	500	46 억		215090	N	N	0	N	00	N
53	20230621	130238	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	6480	-210	5	-3.14	555130630	84659	159.15	6730	6730	6460	8690	4690	6690	6557.25	2.30	0	11817	6843	6766	6703	6626	6563	6735	6595	47	2000	500	4680	10	1	9346160	606	45.31	1.75	12	0.91	143.00	3707.00	12000	20221014	-46.00	5010	20230103	29.34	8420	-23.04	20230222	5010	29.34	20230103	12000	-46.00	20221014	5010	29.34	20230103	4.74	N	368970	500	46 억		215090	N	N	0	N	00	N
54	20230621	120703	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	6520	-170	5	-2.54	460571840	70111	131.80	6730	6730	6520	8690	4690	6690	6569.18	2.30	0	11679	6843	6766	6703	6626	6563	6735	6595	47	2000	500	4680	10	1	9346160	609	45.59	1.76	12	0.75	143.00	3707.00	12000	20221014	-45.67	5010	20230103	30.14	8420	-22.57	20230222	5010	30.14	20230103	12000	-45.67	20221014	5010	30.14	20230103	4.74	N	368970	500	46 억		215090	N	N	0	N	00	N
55	20230621	110954	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	6580	-110	5	-1.64	403386480	61377	115.39	6730	6730	6530	8690	4690	6690	6572.27	2.30	0	9332	6843	6766	6703	6626	6563	6735	6595	47	2000	500	4680	10	1	9346160	615	46.01	1.78	12	0.66	143.00	3707.00	12000	20221014	-45.17	5010	20230103	31.34	8420	-21.85	20230222	5010	31.34	20230103	12000	-45.17	20221014	5010	31.34	20230103	4.74	N	368970	500	46 억		215090	N	N	0	N	00	N
56	20230621	100722	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	6630	-60	5	-0.90	77171610	11634	21.87	6730	6730	6600	8690	4690	6690	6633.28	2.30	0	-2888	6843	6766	6703	6626	6563	6735	6595	47	2000	500	4680	10	1	9346160	620	46.36	1.79	12	0.12	143.00	3707.00	12000	20221014	-44.75	5010	20230103	32.34	8420	-21.26	20230222	5010	32.34	20230103	12000	-44.75	20221014	5010	32.34	20230103	4.74	N	368970	500	46 억		215090	N	N	0	N	00	N
57	20230621	090117	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	6730	40	2	0.60	148060	22	0.04	6730	6730	6730	8690	4690	6690	6730.00	2.30	0	-3	6843	6766	6703	6626	6563	6735	6595	47	2000	500	4680	10	1	9346160	629	47.06	1.82	12	0.00	143.00	3707.00	12000	20221014	-43.92	5010	20230103	34.33	8420	-20.07	20230222	5010	34.33	20230103	12000	-43.92	20221014	5010	34.33	20230103	4.74	N	368970	500	46 억		215090	N	N	0	N	00	N
58	20230620	160352	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	6690	-40	5	-0.59	351427690	52547	100.81	6780	6780	6640	8740	4720	6730	6687.87	2.29	0	1565	6963	6846	6743	6626	6523	6795	6575	47	2010	500	4710	10	1	9346160	625	46.78	1.80	12	0.56	143.00	3707.00	12000	20221014	-44.25	5010	20230103	33.53	8420	-20.55	20230222	5010	33.53	20230103	12000	-44.25	20221014	5010	33.53	20230103	4.63	N	368970	500	46 억		213867	N	N	0	N	00	N
59	20230620	150622	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	6730	0	3	0.00	323488190	48372	92.80	6780	6780	6640	8740	4720	6730	6687.51	2.29	0	400	6963	6846	6743	6626	6523	6795	6575	47	2010	500	4710	10	1	9346160	629	47.06	1.82	12	0.52	143.00	3707.00	12000	20221014	-43.92	5010	20230103	34.33	8420	-20.07	20230222	5010	34.33	20230103	12000	-43.92	20221014	5010	34.33	20230103	4.63	N	368970	500	46 억		213867	N	N	0	N	00	N
60	20230620	140237	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	6730	0	3	0.00	270895390	40554	77.80	6780	6780	6640	8740	4720	6730	6679.87	2.29	0	587	6963	6846	6743	6626	6523	6795	6575	47	2010	500	4710	10	1	9346160	629	47.06	1.82	12	0.43	143.00	3707.00	12000	20221014	-43.92	5010	20230103	34.33	8420	-20.07	20230222	5010	34.33	20230103	12000	-43.92	20221014	5010	34.33	20230103	4.63	N	368970	500	46 억		213867	N	N	0	N	00	N
61	20230620	130704	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	6680	-50	5	-0.74	190333660	28546	54.77	6780	6780	6640	8740	4720	6730	6667.61	2.29	0	-4260	6963	6846	6743	6626	6523	6795	6575	47	2010	500	4710	10	1	9346160	624	46.71	1.80	12	0.31	143.00	3707.00	12000	20221014	-44.33	5010	20230103	33.33	8420	-20.67	20230222	5010	33.33	20230103	12000	-44.33	20221014	5010	33.33	20230103	4.63	N	368970	500	46 억		213867	N	N	0	N	00	N
62	20230620	120457	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	6650	-80	5	-1.19	153810450	23055	44.23	6780	6780	6640	8740	4720	6730	6671.46	2.29	0	-3242	6963	6846	6743	6626	6523	6795	6575	47	2010	500	4710	10	1	9346160	622	46.50	1.79	12	0.25	143.00	3707.00	12000	20221014	-44.58	5010	20230103	32.73	8420	-21.02	20230222	5010	32.73	20230103	12000	-44.58	20221014	5010	32.73	20230103	4.63	N	368970	500	46 억		213867	N	N	0	N	00	N
63	20230620	110137	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	6660	-70	5	-1.04	132137510	19797	37.98	6780	6780	6650	8740	4720	6730	6674.62	2.29	0	-3004	6963	6846	6743	6626	6523	6795	6575	47	2010	500	4710	10	1	9346160	622	46.57	1.80	12	0.21	143.00	3707.00	12000	20221014	-44.50	5010	20230103	32.93	8420	-20.90	20230222	5010	32.93	20230103	12000	-44.50	20221014	5010	32.93	20230103	4.63	N	368970	500	46 억		213867	N	N	0	N	00	N
64	20230620	100110	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	6690	-40	5	-0.59	87569150	13112	25.16	6780	6780	6650	8740	4720	6730	6678.55	2.29	0	-1348	6963	6846	6743	6626	6523	6795	6575	47	2010	500	4710	10	1	9346160	625	46.78	1.80	12	0.14	143.00	3707.00	12000	20221014	-44.25	5010	20230103	33.53	8420	-20.55	20230222	5010	33.53	20230103	12000	-44.25	20221014	5010	33.53	20230103	4.63	N	368970	500	46 억		213867	N	N	0	N	00	N
65	20230620	090202	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	6780	50	2	0.74	623760	92	0.18	6780	6780	6780	8740	4720	6730	6780.00	2.29	0	-13	6963	6846	6743	6626	6523	6795	6575	47	2010	500	4710	10	1	9346160	634	47.41	1.83	12	0.00	143.00	3707.00	12000	20221014	-43.50	5010	20230103	35.33	8420	-19.48	20230222	5010	35.33	20230103	12000	-43.50	20221014	5010	35.33	20230103	4.63	N	368970	500	46 억		213867	N	N	0	N	00	N
66	20230619	160949	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	6730	-70	5	-1.03	349790730	52080	60.03	6800	6860	6640	8840	4760	6800	6716.01	2.46	0	-15547	7040	6920	6810	6690	6580	6980	6750	47	2040	500	4760	10	1	9346160	629	47.06	1.82	12	0.56	143.00	3707.00	12000	20221014	-43.92	5010	20230103	34.33	8420	-20.07	20230222	5010	34.33	20230103	12000	-43.92	20221014	5010	34.33	20230103	4.69	N	368970	500	46 억		230378	N	N	0	N	00	N
67	20230619	150428	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	6690	-110	5	-1.62	307485100	45785	52.78	6800	6860	6640	8840	4760	6800	6715.85	2.46	0	-15877	7040	6920	6810	6690	6580	6980	6750	47	2040	500	4760	10	1	9346160	625	46.78	1.80	12	0.49	143.00	3707.00	12000	20221014	-44.25	5010	20230103	33.53	8420	-20.55	20230222	5010	33.53	20230103	12000	-44.25	20221014	5010	33.53	20230103	4.69	N	368970	500	46 억		230378	N	N	0	N	00	N
68	20230619	140248	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	6680	-120	5	-1.76	281796830	41950	48.36	6800	6860	6640	8840	4760	6800	6717.45	2.46	0	-14593	7040	6920	6810	6690	6580	6980	6750	47	2040	500	4760	10	1	9346160	624	46.71	1.80	12	0.45	143.00	3707.00	12000	20221014	-44.33	5010	20230103	33.33	8420	-20.67	20230222	5010	33.33	20230103	12000	-44.33	20221014	5010	33.33	20230103	4.69	N	368970	500	46 억		230378	N	N	0	N	00	N
69	20230619	130920	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	6680	-120	5	-1.76	215686460	32030	36.92	6800	6860	6660	8840	4760	6800	6733.89	2.46	0	-9558	7040	6920	6810	6690	6580	6980	6750	47	2040	500	4760	10	1	9346160	624	46.71	1.80	12	0.34	143.00	3707.00	12000	20221014	-44.33	5010	20230103	33.33	8420	-20.67	20230222	5010	33.33	20230103	12000	-44.33	20221014	5010	33.33	20230103	4.69	N	368970	500	46 억		230378	N	N	0	N	00	N
70	20230619	121023	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	6670	-130	5	-1.91	198158860	29408	33.90	6800	6860	6660	8840	4760	6800	6738.26	2.46	0	-8909	7040	6920	6810	6690	6580	6980	6750	47	2040	500	4760	10	1	9346160	623	46.64	1.80	12	0.31	143.00	3707.00	12000	20221014	-44.42	5010	20230103	33.13	8420	-20.78	20230222	5010	33.13	20230103	12000	-44.42	20221014	5010	33.13	20230103	4.69	N	368970	500	46 억		230378	N	N	0	N	00	N
71	20230619	110139	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	6690	-110	5	-1.62	174763860	25901	29.86	6800	6860	6670	8840	4760	6800	6747.38	2.46	0	-7496	7040	6920	6810	6690	6580	6980	6750	47	2040	500	4760	10	1	9346160	625	46.78	1.80	12	0.28	143.00	3707.00	12000	20221014	-44.25	5010	20230103	33.53	8420	-20.55	20230222	5010	33.53	20230103	12000	-44.25	20221014	5010	33.53	20230103	4.69	N	368970	500	46 억		230378	N	N	0	N	00	N
72	20230619	100913	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	6740	-60	5	-0.88	89669240	13207	15.22	6800	6860	6740	8840	4760	6800	6789.52	2.46	0	-5022	7040	6920	6810	6690	6580	6980	6750	47	2040	500	4760	10	1	9346160	630	47.13	1.82	12	0.14	143.00	3707.00	12000	20221014	-43.83	5010	20230103	34.53	8420	-19.95	20230222	5010	34.53	20230103	12000	-43.83	20221014	5010	34.53	20230103	4.69	N	368970	500	46 억		230378	N	N	0	N	00	N
73	20230619	090450	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	6840	40	2	0.59	4939000	725	0.84	6800	6840	6790	8840	4760	6800	6812.41	2.46	0	-53	7040	6920	6810	6690	6580	6980	6750	47	2040	500	4760	10	1	9346160	639	47.83	1.85	12	0.01	143.00	3707.00	12000	20221014	-43.00	5010	20230103	36.53	8420	-18.76	20230222	5010	36.53	20230103	12000	-43.00	20221014	5010	36.53	20230103	4.69	N	368970	500	46 억		230378	N	N	0	N	00	N
74	20230616	160723	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	6800	80	2	1.19	587782210	86293	147.78	6700	6930	6700	8730	4710	6720	6811.50	2.29	0	13107	6853	6786	6683	6616	6513	6820	6650	47	2010	500	4700	10	1	9346160	636	47.55	1.83	12	0.92	143.00	3707.00	12000	20221014	-43.33	5010	20230103	35.73	8420	-19.24	20230222	5010	35.73	20230103	12000	-43.33	20221014	5010	35.73	20230103	4.91	N	368970	500	46 억		214366	N	N	0	N	00	N
75	20230616	150408	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	6780	60	2	0.89	571704130	83924	143.73	6700	6930	6700	8730	4710	6720	6812.16	2.29	0	12439	6853	6786	6683	6616	6513	6820	6650	47	2010	500	4700	10	1	9346160	634	47.41	1.83	12	0.90	143.00	3707.00	12000	20221014	-43.50	5010	20230103	35.33	8420	-19.48	20230222	5010	35.33	20230103	12000	-43.50	20221014	5010	35.33	20230103	4.91	N	368970	500	46 억		214366	N	N	0	N	00	N
76	20230616	140801	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	6780	60	2	0.89	543683200	79782	136.63	6700	6930	6700	8730	4710	6720	6814.61	2.29	0	12848	6853	6786	6683	6616	6513	6820	6650	47	2010	500	4700	10	1	9346160	634	47.41	1.83	12	0.85	143.00	3707.00	12000	20221014	-43.50	5010	20230103	35.33	8420	-19.48	20230222	5010	35.33	20230103	12000	-43.50	20221014	5010	35.33	20230103	4.91	N	368970	500	46 억		214366	N	N	0	N	00	N
77	20230616	130636	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	6790	70	2	1.04	517160480	75865	129.93	6700	6930	6700	8730	4710	6720	6816.85	2.29	0	12726	6853	6786	6683	6616	6513	6820	6650	47	2010	500	4700	10	1	9346160	635	47.48	1.83	12	0.81	143.00	3707.00	12000	20221014	-43.42	5010	20230103	35.53	8420	-19.36	20230222	5010	35.53	20230103	12000	-43.42	20221014	5010	35.53	20230103	4.91	N	368970	500	46 억		214366	N	N	0	N	00	N
78	20230616	120820	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	6810	90	2	1.34	407681620	59665	102.18	6700	6930	6700	8730	4710	6720	6832.84	2.29	0	7667	6853	6786	6683	6616	6513	6820	6650	47	2010	500	4700	10	1	9346160	636	47.62	1.84	12	0.64	143.00	3707.00	12000	20221014	-43.25	5010	20230103	35.93	8420	-19.12	20230222	5010	35.93	20230103	12000	-43.25	20221014	5010	35.93	20230103	4.91	N	368970	500	46 억		214366	N	N	0	N	00	N
79	20230616	110206	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	6760	40	2	0.60	343903340	50258	86.07	6700	6930	6700	8730	4710	6720	6842.76	2.29	0	9284	6853	6786	6683	6616	6513	6820	6650	47	2010	500	4700	10	1	9346160	632	47.27	1.82	12	0.54	143.00	3707.00	12000	20221014	-43.67	5010	20230103	34.93	8420	-19.71	20230222	5010	34.93	20230103	12000	-43.67	20221014	5010	34.93	20230103	4.91	N	368970	500	46 억		214366	N	N	0	N	00	N
80	20230616	100605	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	6820	100	2	1.49	255438690	37187	63.69	6700	6930	6700	8730	4710	6720	6869.03	2.29	0	7478	6853	6786	6683	6616	6513	6820	6650	47	2010	500	4700	10	1	9346160	637	47.69	1.84	12	0.40	143.00	3707.00	12000	20221014	-43.17	5010	20230103	36.13	8420	-19.00	20230222	5010	36.13	20230103	12000	-43.17	20221014	5010	36.13	20230103	4.91	N	368970	500	46 억		214366	N	N	0	N	00	N
81	20230616	090858	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	6780	60	2	0.89	8798680	1309	2.24	6700	6790	6700	8730	4710	6720	6721.68	2.29	0	158	6853	6786	6683	6616	6513	6820	6650	47	2010	500	4700	10	1	9346160	634	47.41	1.83	12	0.01	143.00	3707.00	12000	20221014	-43.50	5010	20230103	35.33	8420	-19.48	20230222	5010	35.33	20230103	12000	-43.50	20221014	5010	35.33	20230103	4.91	N	368970	500	46 억		214366	N	N	0	N	00	N
82	20230615	150649	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	6740	130	2	1.97	367593020	55284	46.94	6580	6750	6580	8590	4630	6610	6649.21	2.08	0	19663	7016	6812	6676	6472	6336	6745	6405	47	1980	500	4620	10	1	9346160	630	47.13	1.82	12	0.59	143.00	3707.00	12000	20221014	-43.83	5010	20230103	34.53	8420	-19.95	20230222	5010	34.53	20230103	12000	-43.83	20221014	5010	34.53	20230103	4.83	N	368970	500	46 억		194350	N	N	0	N	00	N
83	20230615	140525	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	6740	130	2	1.97	340388960	51245	43.51	6580	6740	6580	8590	4630	6610	6642.42	2.08	0	17753	7016	6812	6676	6472	6336	6745	6405	47	1980	500	4620	10	1	9346160	630	47.13	1.82	12	0.55	143.00	3707.00	12000	20221014	-43.83	5010	20230103	34.53	8420	-19.95	20230222	5010	34.53	20230103	12000	-43.83	20221014	5010	34.53	20230103	4.83	N	368970	500	46 억		194350	N	N	0	N	00	N
84	20230615	130243	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	6680	70	2	1.06	287984120	43430	36.88	6580	6710	6580	8590	4630	6610	6631.02	2.08	0	16548	7016	6812	6676	6472	6336	6745	6405	47	1980	500	4620	10	1	9346160	624	46.71	1.80	12	0.46	143.00	3707.00	12000	20221014	-44.33	5010	20230103	33.33	8420	-20.67	20230222	5010	33.33	20230103	12000	-44.33	20221014	5010	33.33	20230103	4.83	N	368970	500	46 억		194350	N	N	0	N	00	N
85	20230615	120333	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	6660	50	2	0.76	270790240	40855	34.69	6580	6710	6580	8590	4630	6610	6628.10	2.08	0	16005	7016	6812	6676	6472	6336	6745	6405	47	1980	500	4620	10	1	9346160	622	46.57	1.80	12	0.44	143.00	3707.00	12000	20221014	-44.50	5010	20230103	32.93	8420	-20.90	20230222	5010	32.93	20230103	12000	-44.50	20221014	5010	32.93	20230103	4.83	N	368970	500	46 억		194350	N	N	0	N	00	N
86	20230615	110110	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	6660	50	2	0.76	217174470	32752	27.81	6580	6710	6580	8590	4630	6610	6630.91	2.08	0	13973	7016	6812	6676	6472	6336	6745	6405	47	1980	500	4620	10	1	9346160	622	46.57	1.80	12	0.35	143.00	3707.00	12000	20221014	-44.50	5010	20230103	32.93	8420	-20.90	20230222	5010	32.93	20230103	12000	-44.50	20221014	5010	32.93	20230103	4.83	N	368970	500	46 억		194350	N	N	0	N	00	N
87	20230611	184733	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	6750	90	2	1.35	706890180	103660	26.68	6780	6900	6640	8650	4670	6660	6820.26	1.99	7914	6915	7273	6966	6783	6476	6293	6905	6415	47	1990	500	4660	10	1	9346160	631	47.20	1.82	12	1.11	143.00	3707.00	12000	20221014	-43.75	5010	20230103	34.73	8420	-19.83	20230222	5010	34.73	20230103	12000	-43.75	20221014	5010	34.73	20230103	5.29	N	368970	500	46 억		185621	N	N	0	N	00	N
88	20230611	181744	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	6750	90	2	1.35	706890180	103660	26.68	6780	6900	6640	8650	4670	6660	6820.26	1.99	7914	6915	7273	6966	6783	6476	6293	6905	6415	47	1990	500	4660	10	1	9346160	631	47.20	1.82	12	1.11	143.00	3707.00	12000	20221014	-43.75	5010	20230103	34.73	8420	-19.83	20230222	5010	34.73	20230103	12000	-43.75	20221014	5010	34.73	20230103	5.29	N	368970	500	46 억		185621	N	N	0	N	00	N