KissMeData/043650/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	160438	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6130	30	2	0.49	74408620	12184	59.63	6100	6150	6080	7930	4270	6100	6107.07	0.91	0	-929	6160	6130	6090	6060	6020	6145	6075	89	1830	500	4390	10	1	17858304	1095	-23.58	0.45	12	0.07	-260.00	13485.00	9760	20220816	-37.19	6050	20230629	1.32	7950	-22.89	20230119	6050	1.32	20230629	9760	-37.19	20220816	6050	1.32	20230629	1.25	N	043650	500	89 억		162322	N	N	0	N	00	N
3	20230630	150442	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6140	40	2	0.66	69281920	11347	55.54	6100	6150	6080	7930	4270	6100	6105.75	0.91	0	-929	6160	6130	6090	6060	6020	6145	6075	89	1830	500	4390	10	1	17858304	1096	-23.62	0.46	12	0.06	-260.00	13485.00	9760	20220816	-37.09	6050	20230629	1.49	7950	-22.77	20230119	6050	1.49	20230629	9760	-37.09	20220816	6050	1.49	20230629	1.25	N	043650	500	89 억		162322	N	N	0	N	00	N
4	20230630	140439	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6120	20	2	0.33	63879740	10464	51.22	6100	6150	6080	7930	4270	6100	6104.72	0.91	0	-929	6160	6130	6090	6060	6020	6145	6075	89	1830	500	4390	10	1	17858304	1093	-23.54	0.45	12	0.06	-260.00	13485.00	9760	20220816	-37.30	6050	20230629	1.16	7950	-23.02	20230119	6050	1.16	20230629	9760	-37.30	20220816	6050	1.16	20230629	1.25	N	043650	500	89 억		162322	N	N	0	N	00	N
5	20230630	130441	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6090	-10	5	-0.16	51651670	8459	41.40	6100	6150	6080	7930	4270	6100	6106.12	0.91	0	-930	6160	6130	6090	6060	6020	6145	6075	89	1830	500	4390	10	1	17858304	1088	-23.42	0.45	12	0.05	-260.00	13485.00	9760	20220816	-37.60	6050	20230629	0.66	7950	-23.40	20230119	6050	0.66	20230629	9760	-37.60	20220816	6050	0.66	20230629	1.25	N	043650	500	89 억		162322	N	N	0	N	00	N
6	20230630	120438	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6100	0	3	0.00	49026020	8028	39.29	6100	6150	6080	7930	4270	6100	6106.88	0.91	0	-930	6160	6130	6090	6060	6020	6145	6075	89	1830	500	4390	10	1	17858304	1089	-23.46	0.45	12	0.04	-260.00	13485.00	9760	20220816	-37.50	6050	20230629	0.83	7950	-23.27	20230119	6050	0.83	20230629	9760	-37.50	20220816	6050	0.83	20230629	1.25	N	043650	500	89 억		162322	N	N	0	N	00	N
7	20230630	110440	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6120	20	2	0.33	43713050	7158	35.03	6100	6150	6080	7930	4270	6100	6106.88	0.91	0	-930	6160	6130	6090	6060	6020	6145	6075	89	1830	500	4390	10	1	17858304	1093	-23.54	0.45	12	0.04	-260.00	13485.00	9760	20220816	-37.30	6050	20230629	1.16	7950	-23.02	20230119	6050	1.16	20230629	9760	-37.30	20220816	6050	1.16	20230629	1.25	N	043650	500	89 억		162322	N	N	0	N	00	N
8	20230630	100440	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6120	20	2	0.33	37655770	6166	30.18	6100	6150	6090	7930	4270	6100	6107.00	0.91	0	-930	6160	6130	6090	6060	6020	6145	6075	89	1830	500	4390	10	1	17858304	1093	-23.54	0.45	12	0.03	-260.00	13485.00	9760	20220816	-37.30	6050	20230629	1.16	7950	-23.02	20230119	6050	1.16	20230629	9760	-37.30	20220816	6050	1.16	20230629	1.25	N	043650	500	89 억		162322	N	N	0	N	00	N
9	20230630	090441	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6140	40	2	0.66	2173960	355	1.74	6100	6150	6100	7930	4270	6100	6123.83	0.91	0	-10	6160	6130	6090	6060	6020	6145	6075	89	1830	500	4390	10	1	17858304	1096	-23.62	0.46	12	0.00	-260.00	13485.00	9760	20220816	-37.09	6050	20230629	1.49	7950	-22.77	20230119	6050	1.49	20230629	9760	-37.09	20220816	6050	1.49	20230629	1.25	N	043650	500	89 억		162322	N	N	0	N	00	N
10	20230629	160439	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	6100	20	2	0.33	123583430	20337	129.72	6080	6120	6050	7900	4260	6080	6076.78	0.90	0	1111	6246	6162	6116	6032	5986	6145	6015	89	1820	500	4370	10	1	17858304	1089	-23.46	0.45	12	0.11	-260.00	13485.00	9760	20220816	-37.50	6050	20230629	0.83	7950	-23.27	20230119	6050	0.83	20230629	9760	-37.50	20220816	6050	0.83	20230629	1.23	N	043650	500	89 억		161213	N	N	0	N	00	N
11	20230629	150437	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	6060	-20	5	-0.33	112933140	18584	118.54	6080	6120	6050	7900	4260	6080	6076.90	0.90	0	1093	6246	6162	6116	6032	5986	6145	6015	89	1820	500	4370	10	1	17858304	1082	-23.31	0.45	12	0.10	-260.00	13485.00	9760	20220816	-37.91	6050	20230629	0.17	7950	-23.77	20230119	6050	0.17	20230629	9760	-37.91	20220816	6050	0.17	20230629	1.23	N	043650	500	89 억		161213	N	N	0	N	00	N
12	20230629	140437	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	6090	10	2	0.16	61282360	10069	64.22	6080	6120	6060	7900	4260	6080	6086.24	0.90	0	356	6246	6162	6116	6032	5986	6145	6015	89	1820	500	4370	10	1	17858304	1088	-23.42	0.45	12	0.06	-260.00	13485.00	9760	20220816	-37.60	6060	20230629	0.50	7950	-23.40	20230119	6060	0.50	20230629	9760	-37.60	20220816	6060	0.50	20230629	1.23	N	043650	500	89 억		161213	N	N	0	N	00	N
13	20230629	130437	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	6090	10	2	0.16	57486440	9445	60.24	6080	6120	6060	7900	4260	6080	6086.44	0.90	0	250	6246	6162	6116	6032	5986	6145	6015	89	1820	500	4370	10	1	17858304	1088	-23.42	0.45	12	0.05	-260.00	13485.00	9760	20220816	-37.60	6060	20230629	0.50	7950	-23.40	20230119	6060	0.50	20230629	9760	-37.60	20220816	6060	0.50	20230629	1.23	N	043650	500	89 억		161213	N	N	0	N	00	N
14	20230629	120439	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	6080	0	3	0.00	48145570	7910	50.45	6080	6120	6060	7900	4260	6080	6086.67	0.90	0	61	6246	6162	6116	6032	5986	6145	6015	89	1820	500	4370	10	1	17858304	1086	-23.38	0.45	12	0.04	-260.00	13485.00	9760	20220816	-37.70	6060	20230629	0.33	7950	-23.52	20230119	6060	0.33	20230629	9760	-37.70	20220816	6060	0.33	20230629	1.23	N	043650	500	89 억		161213	N	N	0	N	00	N
15	20230629	110438	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	6120	40	2	0.66	41969080	6896	43.99	6080	6120	6060	7900	4260	6080	6086.00	0.90	0	-22	6246	6162	6116	6032	5986	6145	6015	89	1820	500	4370	10	1	17858304	1093	-23.54	0.45	12	0.04	-260.00	13485.00	9760	20220816	-37.30	6060	20230629	0.99	7950	-23.02	20230119	6060	0.99	20230629	9760	-37.30	20220816	6060	0.99	20230629	1.23	N	043650	500	89 억		161213	N	N	0	N	00	N
16	20230629	100439	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	6100	20	2	0.33	21588130	3553	22.66	6080	6120	6060	7900	4260	6080	6076.03	0.90	0	6	6246	6162	6116	6032	5986	6145	6015	89	1820	500	4370	10	1	17858304	1089	-23.46	0.45	12	0.02	-260.00	13485.00	9760	20220816	-37.50	6060	20230629	0.66	7950	-23.27	20230119	6060	0.66	20230629	9760	-37.50	20220816	6060	0.66	20230629	1.23	N	043650	500	89 억		161213	N	N	0	N	00	N
17	20230629	090437	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6100	20	2	0.33	705300	116	0.74	6080	6100	6080	7900	4260	6080	6080.17	0.90	0	0	6246	6162	6116	6032	5986	6145	6015	89	1820	500	4370	10	1	17858304	1089	-23.46	0.45	12	0.00	-260.00	13485.00	9760	20220816	-37.50	6070	20230627	0.49	7950	-23.27	20230119	6070	0.49	20230627	9760	-37.50	20220816	6070	0.49	20230627	1.23	N	043650	500	89 억		161213	N	N	0	N	00	N
18	20230628	160434	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	6080	-30	5	-0.49	95504890	15663	75.86	6080	6200	6070	7940	4280	6110	6097.48	0.90	0	7	6190	6150	6110	6070	6030	6130	6050	89	1830	500	4390	10	1	17858304	1086	-23.38	0.45	12	0.09	-260.00	13485.00	9760	20220816	-37.70	6070	20230628	0.16	7950	-23.52	20230119	6070	0.16	20230628	9760	-37.70	20220816	6070	0.16	20230628	1.22	N	043650	500	89 억		161270	N	N	0	N	00	N
19	20230628	150436	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	6080	-30	5	-0.49	91816050	15056	72.92	6080	6200	6070	7940	4280	6110	6098.30	0.90	0	13	6190	6150	6110	6070	6030	6130	6050	89	1830	500	4390	10	1	17858304	1086	-23.38	0.45	12	0.08	-260.00	13485.00	9760	20220816	-37.70	6070	20230628	0.16	7950	-23.52	20230119	6070	0.16	20230628	9760	-37.70	20220816	6070	0.16	20230628	1.22	N	043650	500	89 억		161270	N	N	0	N	00	N
20	20230628	140434	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	6100	-10	5	-0.16	73243080	11999	58.12	6080	6200	6070	7940	4280	6110	6104.10	0.90	0	13	6190	6150	6110	6070	6030	6130	6050	89	1830	500	4390	10	1	17858304	1089	-23.46	0.45	12	0.07	-260.00	13485.00	9760	20220816	-37.50	6070	20230628	0.49	7950	-23.27	20230119	6070	0.49	20230628	9760	-37.50	20220816	6070	0.49	20230628	1.22	N	043650	500	89 억		161270	N	N	0	N	00	N
21	20230628	130435	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6110	0	3	0.00	47820970	7822	37.89	6080	6200	6080	7940	4280	6110	6113.65	0.90	0	14	6190	6150	6110	6070	6030	6130	6050	89	1830	500	4390	10	1	17858304	1091	-23.50	0.45	12	0.04	-260.00	13485.00	9760	20220816	-37.40	6070	20230627	0.66	7950	-23.14	20230119	6070	0.66	20230627	9760	-37.40	20220816	6070	0.66	20230627	1.22	N	043650	500	89 억		161270	N	N	0	N	00	N
22	20230628	120410	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6110	0	3	0.00	44494470	7277	35.25	6080	6200	6080	7940	4280	6110	6114.40	0.90	0	14	6190	6150	6110	6070	6030	6130	6050	89	1830	500	4390	10	1	17858304	1091	-23.50	0.45	12	0.04	-260.00	13485.00	9760	20220816	-37.40	6070	20230627	0.66	7950	-23.14	20230119	6070	0.66	20230627	9760	-37.40	20220816	6070	0.66	20230627	1.22	N	043650	500	89 억		161270	N	N	0	N	00	N
23	20230628	110439	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6110	0	3	0.00	37348520	6105	29.57	6080	6200	6080	7940	4280	6110	6117.69	0.90	0	-1	6190	6150	6110	6070	6030	6130	6050	89	1830	500	4390	10	1	17858304	1091	-23.50	0.45	12	0.03	-260.00	13485.00	9760	20220816	-37.40	6070	20230627	0.66	7950	-23.14	20230119	6070	0.66	20230627	9760	-37.40	20220816	6070	0.66	20230627	1.22	N	043650	500	89 억		161270	N	N	0	N	00	N
24	20230628	100438	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6120	10	2	0.16	25734090	4206	20.37	6080	6200	6080	7940	4280	6110	6118.42	0.90	0	-1	6190	6150	6110	6070	6030	6130	6050	89	1830	500	4390	10	1	17858304	1093	-23.54	0.45	12	0.02	-260.00	13485.00	9760	20220816	-37.30	6070	20230627	0.82	7950	-23.02	20230119	6070	0.82	20230627	9760	-37.30	20220816	6070	0.82	20230627	1.22	N	043650	500	89 억		161270	N	N	0	N	00	N
25	20230628	090435	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6200	90	2	1.47	5104790	835	4.04	6080	6200	6080	7940	4280	6110	6113.52	0.90	0	-1	6190	6150	6110	6070	6030	6130	6050	89	1830	500	4390	10	1	17858304	1107	-23.85	0.46	12	0.00	-260.00	13485.00	9760	20220816	-36.48	6070	20230627	2.14	7950	-22.01	20230119	6070	2.14	20230627	9760	-36.48	20220816	6070	2.14	20230627	1.22	N	043650	500	89 억		161270	N	N	0	N	00	N
26	20230627	160437	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	6110	0	3	0.00	125521730	20596	47.19	6150	6150	6070	7940	4280	6110	6094.38	0.91	0	-556	6310	6210	6150	6050	5990	6180	6020	89	1830	500	4390	10	1	17858304	1091	-23.50	0.45	12	0.12	-260.00	13485.00	9760	20220816	-37.40	6070	20230627	0.66	7950	-23.14	20230119	6070	0.66	20230627	9760	-37.40	20220816	6070	0.66	20230627	1.32	N	043650	500	89 억		161822	N	N	0	N	00	N
27	20230627	150439	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	6090	-20	5	-0.33	113773090	18670	42.78	6150	6150	6070	7940	4280	6110	6093.90	0.91	0	-317	6310	6210	6150	6050	5990	6180	6020	89	1830	500	4390	10	1	17858304	1088	-23.42	0.45	12	0.10	-260.00	13485.00	9760	20220816	-37.60	6070	20230627	0.33	7950	-23.40	20230119	6070	0.33	20230627	9760	-37.60	20220816	6070	0.33	20230627	1.32	N	043650	500	89 억		161822	N	N	0	N	00	N
28	20230627	140443	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	6100	-10	5	-0.16	102356260	16797	38.49	6150	6150	6070	7940	4280	6110	6093.72	0.91	0	-315	6310	6210	6150	6050	5990	6180	6020	89	1830	500	4390	10	1	17858304	1089	-23.46	0.45	12	0.09	-260.00	13485.00	9760	20220816	-37.50	6070	20230627	0.49	7950	-23.27	20230119	6070	0.49	20230627	9760	-37.50	20220816	6070	0.49	20230627	1.32	N	043650	500	89 억		161822	N	N	0	N	00	N
29	20230627	130442	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	6090	-20	5	-0.33	95004420	15591	35.72	6150	6150	6070	7940	4280	6110	6093.54	0.91	0	-315	6310	6210	6150	6050	5990	6180	6020	89	1830	500	4390	10	1	17858304	1088	-23.42	0.45	12	0.09	-260.00	13485.00	9760	20220816	-37.60	6070	20230627	0.33	7950	-23.40	20230119	6070	0.33	20230627	9760	-37.60	20220816	6070	0.33	20230627	1.32	N	043650	500	89 억		161822	N	N	0	N	00	N
30	20230627	120444	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	6100	-10	5	-0.16	79064430	12973	29.73	6150	6150	6070	7940	4280	6110	6094.53	0.91	0	-315	6310	6210	6150	6050	5990	6180	6020	89	1830	500	4390	10	1	17858304	1089	-23.46	0.45	12	0.07	-260.00	13485.00	9760	20220816	-37.50	6070	20230627	0.49	7950	-23.27	20230119	6070	0.49	20230627	9760	-37.50	20220816	6070	0.49	20230627	1.32	N	043650	500	89 억		161822	N	N	0	N	00	N
31	20230627	110444	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	6100	-10	5	-0.16	69830030	11458	26.25	6150	6150	6070	7940	4280	6110	6094.43	0.91	0	-315	6310	6210	6150	6050	5990	6180	6020	89	1830	500	4390	10	1	17858304	1089	-23.46	0.45	12	0.06	-260.00	13485.00	9760	20220816	-37.50	6070	20230627	0.49	7950	-23.27	20230119	6070	0.49	20230627	9760	-37.50	20220816	6070	0.49	20230627	1.32	N	043650	500	89 억		161822	N	N	0	N	00	N
32	20230627	100433	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	6100	-10	5	-0.16	58960110	9675	22.17	6150	6150	6070	7940	4280	6110	6094.06	0.91	0	-535	6310	6210	6150	6050	5990	6180	6020	89	1830	500	4390	10	1	17858304	1089	-23.46	0.45	12	0.05	-260.00	13485.00	9760	20220816	-37.50	6070	20230627	0.49	7950	-23.27	20230119	6070	0.49	20230627	9760	-37.50	20220816	6070	0.49	20230627	1.32	N	043650	500	89 억		161822	N	N	0	N	00	N
33	20230627	090436	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6140	30	2	0.49	2052890	335	0.77	6150	6150	6110	7940	4280	6110	6128.14	0.91	0	0	6310	6210	6150	6050	5990	6180	6020	89	1830	500	4390	10	1	17858304	1096	-23.62	0.46	12	0.00	-260.00	13485.00	9760	20220816	-37.09	6090	20230626	0.82	7950	-22.77	20230119	6090	0.82	20230626	9760	-37.09	20220816	6090	0.82	20230626	1.32	N	043650	500	89 억		161822	N	N	0	N	00	N
34	20230626	160435	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	6110	-80	5	-1.29	266960220	43617	80.00	6170	6250	6090	8040	4340	6190	6120.55	0.91	0	-821	6410	6300	6240	6130	6070	6270	6100	89	1850	500	4450	10	1	17858304	1091	-23.50	0.45	12	0.24	-260.00	13485.00	9760	20220816	-37.40	6090	20230626	0.33	7950	-23.14	20230119	6090	0.33	20230626	9760	-37.40	20220816	6090	0.33	20230626	1.32	N	043650	500	89 억		162559	N	N	0	N	00	N
35	20230626	150438	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	6130	-60	5	-0.97	252188320	41203	75.57	6170	6250	6090	8040	4340	6190	6120.63	0.91	0	-822	6410	6300	6240	6130	6070	6270	6100	89	1850	500	4450	10	1	17858304	1095	-23.58	0.45	12	0.23	-260.00	13485.00	9760	20220816	-37.19	6090	20230626	0.66	7950	-22.89	20230119	6090	0.66	20230626	9760	-37.19	20220816	6090	0.66	20230626	1.32	N	043650	500	89 억		162559	N	N	0	N	00	N
36	20230626	140438	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	6110	-80	5	-1.29	241737600	39495	72.44	6170	6250	6090	8040	4340	6190	6120.71	0.91	0	-822	6410	6300	6240	6130	6070	6270	6100	89	1850	500	4450	10	1	17858304	1091	-23.50	0.45	12	0.22	-260.00	13485.00	9760	20220816	-37.40	6090	20230626	0.33	7950	-23.14	20230119	6090	0.33	20230626	9760	-37.40	20220816	6090	0.33	20230626	1.32	N	043650	500	89 억		162559	N	N	0	N	00	N
37	20230626	130437	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	6090	-100	5	-1.62	212730620	34757	63.75	6170	6250	6090	8040	4340	6190	6120.51	0.91	0	-813	6410	6300	6240	6130	6070	6270	6100	89	1850	500	4450	10	1	17858304	1088	-23.42	0.45	12	0.19	-260.00	13485.00	9760	20220816	-37.60	6090	20230626	0.00	7950	-23.40	20230119	6090	0.00	20230626	9760	-37.60	20220816	6090	0.00	20230626	1.32	N	043650	500	89 억		162559	N	N	0	N	00	N
38	20230626	120434	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	6120	-70	5	-1.13	180887020	29540	54.18	6170	6250	6090	8040	4340	6190	6123.46	0.91	0	-813	6410	6300	6240	6130	6070	6270	6100	89	1850	500	4450	10	1	17858304	1093	-23.54	0.45	12	0.17	-260.00	13485.00	9760	20220816	-37.30	6090	20230626	0.49	7950	-23.02	20230119	6090	0.49	20230626	9760	-37.30	20220816	6090	0.49	20230626	1.32	N	043650	500	89 억		162559	N	N	0	N	00	N
39	20230626	110434	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	6120	-70	5	-1.13	162673770	26561	48.72	6170	6250	6090	8040	4340	6190	6124.53	0.91	0	-945	6410	6300	6240	6130	6070	6270	6100	89	1850	500	4450	10	1	17858304	1093	-23.54	0.45	12	0.15	-260.00	13485.00	9760	20220816	-37.30	6090	20230626	0.49	7950	-23.02	20230119	6090	0.49	20230626	9760	-37.30	20220816	6090	0.49	20230626	1.32	N	043650	500	89 억		162559	N	N	0	N	00	N
40	20230626	100435	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	6130	-60	5	-0.97	89754090	14635	26.84	6170	6250	6100	8040	4340	6190	6132.84	0.91	0	-1115	6410	6300	6240	6130	6070	6270	6100	89	1850	500	4450	10	1	17858304	1095	-23.58	0.45	12	0.08	-260.00	13485.00	9760	20220816	-37.19	6100	20230626	0.49	7950	-22.89	20230119	6100	0.49	20230626	9760	-37.19	20220816	6100	0.49	20230626	1.32	N	043650	500	89 억		162559	N	N	0	N	00	N
41	20230626	090436	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	6220	30	2	0.48	3110490	503	0.92	6170	6250	6170	8040	4340	6190	6183.88	0.91	0	-77	6410	6300	6240	6130	6070	6270	6100	89	1850	500	4450	10	1	17858304	1111	-23.92	0.46	12	0.00	-260.00	13485.00	9760	20220816	-36.27	6170	20230626	0.81	7950	-21.76	20230119	6170	0.81	20230626	9760	-36.27	20220816	6170	0.81	20230626	1.32	N	043650	500	89 억		162559	N	N	0	N	00	N
42	20230623	162343	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	6190	-130	5	-2.06	339458300	54486	335.01	6320	6350	6180	8210	4430	6320	6230.19	0.93	0	-4038	6413	6366	6343	6296	6273	6355	6285	89	1890	500	4550	10	1	17858304	1105	-23.81	0.46	12	0.31	-260.00	13485.00	9760	20220816	-36.58	6180	20230623	0.16	7950	-22.14	20230119	6180	0.16	20230623	9760	-36.58	20220816	6180	0.16	20230623	1.33	N	043650	500	89 억		166730	N	N	0	N	00	N
43	20230623	140349	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	6220	-100	5	-1.58	278417010	44625	274.38	6320	6350	6190	8210	4430	6320	6239.04	0.93	0	-3006	6413	6366	6343	6296	6273	6355	6285	89	1890	500	4550	10	1	17858304	1111	-23.92	0.46	12	0.25	-260.00	13485.00	9760	20220816	-36.27	6190	20230623	0.48	7950	-21.76	20230119	6190	0.48	20230623	9760	-36.27	20220816	6190	0.48	20230623	1.33	N	043650	500	89 억		166730	N	N	0	N	00	N
44	20230622	161016	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6320	-40	5	-0.63	102981780	16231	143.48	6360	6390	6320	8260	4460	6360	6344.76	0.95	0	-2765	6446	6402	6376	6332	6306	6390	6320	89	1900	500	4570	10	1	17858304	1129	-24.31	0.47	12	0.09	-260.00	13485.00	9760	20220816	-35.25	6210	20230524	1.77	7950	-20.50	20230119	6210	1.77	20230524	9760	-35.25	20220816	6210	1.77	20230524	1.33	N	043650	500	89 억		169480	N	N	0	N	00	N
45	20230622	150114	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6340	-20	5	-0.31	93905550	14797	130.81	6360	6390	6320	8260	4460	6360	6346.26	0.95	0	-2244	6446	6402	6376	6332	6306	6390	6320	89	1900	500	4570	10	1	17858304	1132	-24.38	0.47	12	0.08	-260.00	13485.00	9760	20220816	-35.04	6210	20230524	2.09	7950	-20.25	20230119	6210	2.09	20230524	9760	-35.04	20220816	6210	2.09	20230524	1.33	N	043650	500	89 억		169480	N	N	0	N	00	N
46	20230622	140115	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6340	-20	5	-0.31	75890960	11952	105.66	6360	6390	6320	8260	4460	6360	6349.65	0.95	0	-2053	6446	6402	6376	6332	6306	6390	6320	89	1900	500	4570	10	1	17858304	1132	-24.38	0.47	12	0.07	-260.00	13485.00	9760	20220816	-35.04	6210	20230524	2.09	7950	-20.25	20230119	6210	2.09	20230524	9760	-35.04	20220816	6210	2.09	20230524	1.33	N	043650	500	89 억		169480	N	N	0	N	00	N
47	20230622	130300	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6350	-10	5	-0.16	74519780	11736	103.75	6360	6390	6320	8260	4460	6360	6349.67	0.95	0	-1887	6446	6402	6376	6332	6306	6390	6320	89	1900	500	4570	10	1	17858304	1134	-24.42	0.47	12	0.07	-260.00	13485.00	9760	20220816	-34.94	6210	20230524	2.25	7950	-20.13	20230119	6210	2.25	20230524	9760	-34.94	20220816	6210	2.25	20230524	1.33	N	043650	500	89 억		169480	N	N	0	N	00	N
48	20230622	120455	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6360	0	3	0.00	69947990	11015	97.37	6360	6390	6320	8260	4460	6360	6350.25	0.95	0	-1875	6446	6402	6376	6332	6306	6390	6320	89	1900	500	4570	10	1	17858304	1136	-24.46	0.47	12	0.06	-260.00	13485.00	9760	20220816	-34.84	6210	20230524	2.42	7950	-20.00	20230119	6210	2.42	20230524	9760	-34.84	20220816	6210	2.42	20230524	1.33	N	043650	500	89 억		169480	N	N	0	N	00	N
49	20230622	110958	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6340	-20	5	-0.31	53255060	8382	74.10	6360	6390	6320	8260	4460	6360	6353.50	0.95	0	-1874	6446	6402	6376	6332	6306	6390	6320	89	1900	500	4570	10	1	17858304	1132	-24.38	0.47	12	0.05	-260.00	13485.00	9760	20220816	-35.04	6210	20230524	2.09	7950	-20.25	20230119	6210	2.09	20230524	9760	-35.04	20220816	6210	2.09	20230524	1.33	N	043650	500	89 억		169480	N	N	0	N	00	N
50	20230622	100229	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6370	10	2	0.16	48993580	7711	68.17	6360	6390	6320	8260	4460	6360	6353.73	0.95	0	-1850	6446	6402	6376	6332	6306	6390	6320	89	1900	500	4570	10	1	17858304	1138	-24.50	0.47	12	0.04	-260.00	13485.00	9760	20220816	-34.73	6210	20230524	2.58	7950	-19.87	20230119	6210	2.58	20230524	9760	-34.73	20220816	6210	2.58	20230524	1.33	N	043650	500	89 억		169480	N	N	0	N	00	N
51	20230622	090459	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6350	-10	5	-0.16	7858380	1239	10.95	6360	6370	6340	8260	4460	6360	6342.52	0.95	0	-1216	6446	6402	6376	6332	6306	6390	6320	89	1900	500	4570	10	1	17858304	1134	-24.42	0.47	12	0.01	-260.00	13485.00	9760	20220816	-34.94	6210	20230524	2.25	7950	-20.13	20230119	6210	2.25	20230524	9760	-34.94	20220816	6210	2.25	20230524	1.33	N	043650	500	89 억		169480	N	N	0	N	00	N
52	20230621	160114	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	6360	-40	5	-0.62	71861210	11292	31.96	6400	6420	6350	8320	4480	6400	6363.99	0.96	0	-1166	6486	6442	6366	6322	6246	6460	6340	89	1920	500	4600	10	1	17858304	1136	-24.46	0.47	12	0.06	-260.00	13485.00	9930	20220620	-35.95	6210	20230524	2.42	7950	-20.00	20230119	6210	2.42	20230524	9760	-34.84	20220816	6210	2.42	20230524	1.34	N	043650	500	89 억		170637	N	N	0	N	00	N
53	20230621	150558	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	6380	-20	5	-0.31	61551340	9671	27.37	6400	6420	6350	8320	4480	6400	6364.53	0.96	0	-1166	6486	6442	6366	6322	6246	6460	6340	89	1920	500	4600	10	1	17858304	1139	-24.54	0.47	12	0.05	-260.00	13485.00	9930	20220620	-35.75	6210	20230524	2.74	7950	-19.75	20230119	6210	2.74	20230524	9760	-34.63	20220816	6210	2.74	20230524	1.34	N	043650	500	89 억		170637	N	N	0	N	00	N
54	20230621	140500	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	6380	-20	5	-0.31	55042210	8649	24.48	6400	6420	6350	8320	4480	6400	6364.00	0.96	0	-786	6486	6442	6366	6322	6246	6460	6340	89	1920	500	4600	10	1	17858304	1139	-24.54	0.47	12	0.05	-260.00	13485.00	9930	20220620	-35.75	6210	20230524	2.74	7950	-19.75	20230119	6210	2.74	20230524	9760	-34.63	20220816	6210	2.74	20230524	1.34	N	043650	500	89 억		170637	N	N	0	N	00	N
55	20230621	130458	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	6350	-50	5	-0.78	46265450	7269	20.57	6400	6420	6350	8320	4480	6400	6364.76	0.96	0	-527	6486	6442	6366	6322	6246	6460	6340	89	1920	500	4600	10	1	17858304	1134	-24.42	0.47	12	0.04	-260.00	13485.00	9930	20220620	-36.05	6210	20230524	2.25	7950	-20.13	20230119	6210	2.25	20230524	9760	-34.94	20220816	6210	2.25	20230524	1.34	N	043650	500	89 억		170637	N	N	0	N	00	N
56	20230621	120122	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	6380	-20	5	-0.31	38068600	5980	16.92	6400	6420	6350	8320	4480	6400	6365.99	0.96	0	-493	6486	6442	6366	6322	6246	6460	6340	89	1920	500	4600	10	1	17858304	1139	-24.54	0.47	12	0.03	-260.00	13485.00	9930	20220620	-35.75	6210	20230524	2.74	7950	-19.75	20230119	6210	2.74	20230524	9760	-34.63	20220816	6210	2.74	20230524	1.34	N	043650	500	89 억		170637	N	N	0	N	00	N
57	20230621	110436	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	6370	-30	5	-0.47	22348650	3508	9.93	6400	6420	6360	8320	4480	6400	6370.77	0.96	0	-418	6486	6442	6366	6322	6246	6460	6340	89	1920	500	4600	10	1	17858304	1138	-24.50	0.47	12	0.02	-260.00	13485.00	9930	20220620	-35.85	6210	20230524	2.58	7950	-19.87	20230119	6210	2.58	20230524	9760	-34.73	20220816	6210	2.58	20230524	1.34	N	043650	500	89 억		170637	N	N	0	N	00	N
58	20230621	100657	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	6380	-20	5	-0.31	17172250	2695	7.63	6400	6420	6360	8320	4480	6400	6371.89	0.96	0	-153	6486	6442	6366	6322	6246	6460	6340	89	1920	500	4600	10	1	17858304	1139	-24.54	0.47	12	0.02	-260.00	13485.00	9930	20220620	-35.75	6210	20230524	2.74	7950	-19.75	20230119	6210	2.74	20230524	9760	-34.63	20220816	6210	2.74	20230524	1.34	N	043650	500	89 억		170637	N	N	0	N	00	N
59	20230621	091033	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	6400	0	3	0.00	1819930	285	0.81	6400	6420	6360	8320	4480	6400	6385.72	0.96	0	-81	6486	6442	6366	6322	6246	6460	6340	89	1920	500	4600	10	1	17858304	1143	-24.62	0.47	12	0.00	-260.00	13485.00	9930	20220620	-35.55	6210	20230524	3.06	7950	-19.50	20230119	6210	3.06	20230524	9760	-34.43	20220816	6210	3.06	20230524	1.34	N	043650	500	89 억		170637	N	N	0	N	00	N
60	20230620	160620	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	6400	30	2	0.47	224365190	35329	259.54	6400	6410	6290	8280	4460	6370	6350.74	0.97	0	-2432	6483	6426	6393	6336	6303	6410	6320	89	1910	500	4580	10	1	17858304	1143	-24.62	0.47	12	0.20	-260.00	13485.00	9930	20220617	-35.55	6210	20230524	3.06	7950	-19.50	20230119	6210	3.06	20230524	9930	-35.55	20220620	6210	3.06	20230524	1.34	N	043650	500	89 억		173069	N	N	0	N	00	N
61	20230620	150737	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	6410	40	2	0.63	212454160	33468	245.87	6400	6410	6290	8280	4460	6370	6347.98	0.97	0	-2432	6483	6426	6393	6336	6303	6410	6320	89	1910	500	4580	10	1	17858304	1145	-24.65	0.48	12	0.19	-260.00	13485.00	9930	20220617	-35.45	6210	20230524	3.22	7950	-19.37	20230119	6210	3.22	20230524	9930	-35.45	20220620	6210	3.22	20230524	1.34	N	043650	500	89 억		173069	N	N	0	N	00	N
62	20230620	140745	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	6390	20	2	0.31	182573310	28791	211.51	6400	6400	6290	8280	4460	6370	6341.33	0.97	0	-2413	6483	6426	6393	6336	6303	6410	6320	89	1910	500	4580	10	1	17858304	1141	-24.58	0.47	12	0.16	-260.00	13485.00	9930	20220617	-35.65	6210	20230524	2.90	7950	-19.62	20230119	6210	2.90	20230524	9930	-35.65	20220620	6210	2.90	20230524	1.34	N	043650	500	89 억		173069	N	N	0	N	00	N
63	20230620	130616	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	6330	-40	5	-0.63	146512150	23135	169.96	6400	6400	6290	8280	4460	6370	6332.92	0.97	0	-2237	6483	6426	6393	6336	6303	6410	6320	89	1910	500	4580	10	1	17858304	1130	-24.35	0.47	12	0.13	-260.00	13485.00	9930	20220617	-36.25	6210	20230524	1.93	7950	-20.38	20230119	6210	1.93	20230524	9930	-36.25	20220620	6210	1.93	20230524	1.34	N	043650	500	89 억		173069	N	N	0	N	00	N
64	20230620	120337	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	6360	-10	5	-0.16	122260250	19316	141.90	6400	6400	6290	8280	4460	6370	6329.48	0.97	0	-1335	6483	6426	6393	6336	6303	6410	6320	89	1910	500	4580	10	1	17858304	1136	-24.46	0.47	12	0.11	-260.00	13485.00	9930	20220617	-35.95	6210	20230524	2.42	7950	-20.00	20230119	6210	2.42	20230524	9930	-35.95	20220620	6210	2.42	20230524	1.34	N	043650	500	89 억		173069	N	N	0	N	00	N
65	20230620	110538	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	6330	-40	5	-0.63	86830480	13707	100.70	6400	6400	6300	8280	4460	6370	6334.75	0.97	0	-896	6483	6426	6393	6336	6303	6410	6320	89	1910	500	4580	10	1	17858304	1130	-24.35	0.47	12	0.08	-260.00	13485.00	9930	20220617	-36.25	6210	20230524	1.93	7950	-20.38	20230119	6210	1.93	20230524	9930	-36.25	20220620	6210	1.93	20230524	1.34	N	043650	500	89 억		173069	N	N	0	N	00	N
66	20230620	100536	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	6340	-30	5	-0.47	35136520	5541	40.71	6400	6400	6320	8280	4460	6370	6341.19	0.97	0	-733	6483	6426	6393	6336	6303	6410	6320	89	1910	500	4580	10	1	17858304	1132	-24.38	0.47	12	0.03	-260.00	13485.00	9930	20220617	-36.15	6210	20230524	2.09	7950	-20.25	20230119	6210	2.09	20230524	9930	-36.15	20220620	6210	2.09	20230524	1.34	N	043650	500	89 억		173069	N	N	0	N	00	N
67	20230620	090823	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	6360	-10	5	-0.16	1754420	275	2.02	6400	6400	6360	8280	4460	6370	6379.71	0.97	0	-58	6483	6426	6393	6336	6303	6410	6320	89	1910	500	4580	10	1	17858304	1136	-24.46	0.47	12	0.00	-260.00	13485.00	9930	20220617	-35.95	6210	20230524	2.42	7950	-20.00	20230119	6210	2.42	20230524	9930	-35.95	20220620	6210	2.42	20230524	1.34	N	043650	500	89 억		173069	N	N	0	N	00	N
68	20230619	160339	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	6370	-10	5	-0.16	86727930	13567	100.21	6380	6450	6360	8290	4470	6380	6392.59	0.97	0	-394	6433	6406	6353	6326	6273	6420	6340	89	1910	500	4590	10	1	17858304	1138	-24.50	0.47	12	0.08	-260.00	13485.00	10150	20220616	-37.24	6210	20230524	2.58	7950	-19.87	20230119	6210	2.58	20230524	9930	-35.85	20220620	6210	2.58	20230524	1.36	N	043650	500	89 억		173463	N	N	0	N	00	N
69	20230619	150804	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	6380	0	3	0.00	83069010	12993	95.97	6380	6450	6360	8290	4470	6380	6393.37	0.97	0	-394	6433	6406	6353	6326	6273	6420	6340	89	1910	500	4590	10	1	17858304	1139	-24.54	0.47	12	0.07	-260.00	13485.00	10150	20220616	-37.14	6210	20230524	2.74	7950	-19.75	20230119	6210	2.74	20230524	9930	-35.75	20220620	6210	2.74	20230524	1.36	N	043650	500	89 억		173463	N	N	0	N	00	N
70	20230619	140805	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	6370	-10	5	-0.16	74791210	11694	86.37	6380	6450	6370	8290	4470	6380	6395.69	0.97	0	-394	6433	6406	6353	6326	6273	6420	6340	89	1910	500	4590	10	1	17858304	1138	-24.50	0.47	12	0.07	-260.00	13485.00	10150	20220616	-37.24	6210	20230524	2.58	7950	-19.87	20230119	6210	2.58	20230524	9930	-35.85	20220620	6210	2.58	20230524	1.36	N	043650	500	89 억		173463	N	N	0	N	00	N
71	20230619	130129	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	6380	0	3	0.00	66668920	10420	76.96	6380	6450	6370	8290	4470	6380	6398.17	0.97	0	-394	6433	6406	6353	6326	6273	6420	6340	89	1910	500	4590	10	1	17858304	1139	-24.54	0.47	12	0.06	-260.00	13485.00	10150	20220616	-37.14	6210	20230524	2.74	7950	-19.75	20230119	6210	2.74	20230524	9930	-35.75	20220620	6210	2.74	20230524	1.36	N	043650	500	89 억		173463	N	N	0	N	00	N
72	20230619	120608	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	6380	0	3	0.00	47830180	7469	55.17	6380	6450	6370	8290	4470	6380	6403.83	0.97	0	-394	6433	6406	6353	6326	6273	6420	6340	89	1910	500	4590	10	1	17858304	1139	-24.54	0.47	12	0.04	-260.00	13485.00	10150	20220616	-37.14	6210	20230524	2.74	7950	-19.75	20230119	6210	2.74	20230524	9930	-35.75	20220620	6210	2.74	20230524	1.36	N	043650	500	89 억		173463	N	N	0	N	00	N
73	20230619	110300	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	6400	20	2	0.31	41348630	6455	47.68	6380	6450	6370	8290	4470	6380	6405.67	0.97	0	-394	6433	6406	6353	6326	6273	6420	6340	89	1910	500	4590	10	1	17858304	1143	-24.62	0.47	12	0.04	-260.00	13485.00	10150	20220616	-36.95	6210	20230524	3.06	7950	-19.50	20230119	6210	3.06	20230524	9930	-35.55	20220620	6210	3.06	20230524	1.36	N	043650	500	89 억		173463	N	N	0	N	00	N
74	20230619	100441	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	6440	60	2	0.94	25592340	3995	29.51	6380	6450	6370	8290	4470	6380	6406.09	0.97	0	-272	6433	6406	6353	6326	6273	6420	6340	89	1910	500	4590	10	1	17858304	1150	-24.77	0.48	12	0.02	-260.00	13485.00	10150	20220616	-36.55	6210	20230524	3.70	7950	-18.99	20230119	6210	3.70	20230524	9930	-35.15	20220620	6210	3.70	20230524	1.36	N	043650	500	89 억		173463	N	N	0	N	00	N
75	20230619	090126	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	6400	20	2	0.31	3687660	578	4.27	6380	6400	6380	8290	4470	6380	6380.03	0.97	0	0	6433	6406	6353	6326	6273	6420	6340	89	1910	500	4590	10	1	17858304	1143	-24.62	0.47	12	0.00	-260.00	13485.00	10150	20220616	-36.95	6210	20230524	3.06	7950	-19.50	20230119	6210	3.06	20230524	9930	-35.55	20220620	6210	3.06	20230524	1.36	N	043650	500	89 억		173463	N	N	0	N	00	N
76	20230616	160259	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	6380	70	2	1.11	83553230	13164	53.34	6360	6380	6300	8200	4420	6310	6347.10	0.97	0	455	6410	6360	6310	6260	6210	6335	6235	89	1890	500	4540	10	1	17858304	1139	-24.54	0.47	12	0.07	-260.00	13485.00	10150	20220615	-37.14	6210	20230524	2.74	7950	-19.75	20230119	6210	2.74	20230524	10150	-37.14	20220616	6210	2.74	20230524	1.36	N	043650	500	89 억		173008	N	N	0	N	00	N
77	20230616	150635	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	6380	70	2	1.11	78519410	12375	50.14	6360	6380	6300	8200	4420	6310	6345.00	0.97	0	455	6410	6360	6310	6260	6210	6335	6235	89	1890	500	4540	10	1	17858304	1139	-24.54	0.47	12	0.07	-260.00	13485.00	10150	20220615	-37.14	6210	20230524	2.74	7950	-19.75	20230119	6210	2.74	20230524	10150	-37.14	20220616	6210	2.74	20230524	1.36	N	043650	500	89 억		173008	N	N	0	N	00	N
78	20230616	140653	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	6370	60	2	0.95	60903110	9609	38.93	6360	6370	6300	8200	4420	6310	6338.13	0.97	0	124	6410	6360	6310	6260	6210	6335	6235	89	1890	500	4540	10	1	17858304	1138	-24.50	0.47	12	0.05	-260.00	13485.00	10150	20220615	-37.24	6210	20230524	2.58	7950	-19.87	20230119	6210	2.58	20230524	10150	-37.24	20220616	6210	2.58	20230524	1.36	N	043650	500	89 억		173008	N	N	0	N	00	N
79	20230616	130352	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	6340	30	2	0.48	39495790	6240	25.28	6360	6370	6300	8200	4420	6310	6329.45	0.97	0	115	6410	6360	6310	6260	6210	6335	6235	89	1890	500	4540	10	1	17858304	1132	-24.38	0.47	12	0.03	-260.00	13485.00	10150	20220615	-37.54	6210	20230524	2.09	7950	-20.25	20230119	6210	2.09	20230524	10150	-37.54	20220616	6210	2.09	20230524	1.36	N	043650	500	89 억		173008	N	N	0	N	00	N
80	20230616	120238	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	6330	20	2	0.32	26618880	4209	17.05	6360	6370	6300	8200	4420	6310	6324.28	0.97	0	113	6410	6360	6310	6260	6210	6335	6235	89	1890	500	4540	10	1	17858304	1130	-24.35	0.47	12	0.02	-260.00	13485.00	10150	20220615	-37.64	6210	20230524	1.93	7950	-20.38	20230119	6210	1.93	20230524	10150	-37.64	20220616	6210	1.93	20230524	1.36	N	043650	500	89 억		173008	N	N	0	N	00	N
81	20230616	110716	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	6320	10	2	0.16	17700820	2799	11.34	6360	6370	6300	8200	4420	6310	6323.98	0.97	0	103	6410	6360	6310	6260	6210	6335	6235	89	1890	500	4540	10	1	17858304	1129	-24.31	0.47	12	0.02	-260.00	13485.00	10150	20220615	-37.73	6210	20230524	1.77	7950	-20.50	20230119	6210	1.77	20230524	10150	-37.73	20220616	6210	1.77	20230524	1.36	N	043650	500	89 억		173008	N	N	0	N	00	N
82	20230616	100414	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	6320	10	2	0.16	10743430	1699	6.88	6360	6370	6300	8200	4420	6310	6323.38	0.97	0	-7	6410	6360	6310	6260	6210	6335	6235	89	1890	500	4540	10	1	17858304	1129	-24.31	0.47	12	0.01	-260.00	13485.00	10150	20220615	-37.73	6210	20230524	1.77	7950	-20.50	20230119	6210	1.77	20230524	10150	-37.73	20220616	6210	1.77	20230524	1.36	N	043650	500	89 억		173008	N	N	0	N	00	N
83	20230616	090150	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	6320	10	2	0.16	1435300	226	0.92	6360	6370	6320	8200	4420	6310	6350.88	0.97	0	-10	6410	6360	6310	6260	6210	6335	6235	89	1890	500	4540	10	1	17858304	1129	-24.31	0.47	12	0.00	-260.00	13485.00	10150	20220615	-37.73	6210	20230524	1.77	7950	-20.50	20230119	6210	1.77	20230524	10150	-37.73	20220616	6210	1.77	20230524	1.36	N	043650	500	89 억		173008	N	N	0	N	00	N
84	20230615	150435	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	6300	-10	5	-0.16	149344750	23712	60.99	6320	6360	6260	8200	4420	6310	6298.28	0.97	0	-899	6436	6372	6336	6272	6236	6355	6255	89	1890	500	4540	10	1	17858304	1125	-24.23	0.47	12	0.13	-260.00	13485.00	10150	20220614	-37.93	6210	20230524	1.45	7950	-20.75	20230119	6210	1.45	20230524	10150	-37.93	20220615	6210	1.45	20230524	1.36	N	043650	500	89 억		173907	N	N	0	N	00	N
85	20230615	140308	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	6310	0	3	0.00	120301350	19092	49.11	6320	6360	6280	8200	4420	6310	6301.14	0.97	0	-899	6436	6372	6336	6272	6236	6355	6255	89	1890	500	4540	10	1	17858304	1127	-24.27	0.47	12	0.11	-260.00	13485.00	10150	20220614	-37.83	6210	20230524	1.61	7950	-20.63	20230119	6210	1.61	20230524	10150	-37.83	20220615	6210	1.61	20230524	1.36	N	043650	500	89 억		173907	N	N	0	N	00	N
86	20230615	130101	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	6310	0	3	0.00	110475580	17534	45.10	6320	6360	6280	8200	4420	6310	6300.65	0.97	0	-899	6436	6372	6336	6272	6236	6355	6255	89	1890	500	4540	10	1	17858304	1127	-24.27	0.47	12	0.10	-260.00	13485.00	10150	20220614	-37.83	6210	20230524	1.61	7950	-20.63	20230119	6210	1.61	20230524	10150	-37.83	20220615	6210	1.61	20230524	1.36	N	043650	500	89 억		173907	N	N	0	N	00	N
87	20230615	120703	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	6340	30	2	0.48	109381830	17361	44.65	6320	6360	6280	8200	4420	6310	6300.43	0.97	0	-899	6436	6372	6336	6272	6236	6355	6255	89	1890	500	4540	10	1	17858304	1132	-24.38	0.47	12	0.10	-260.00	13485.00	10150	20220614	-37.54	6210	20230524	2.09	7950	-20.25	20230119	6210	2.09	20230524	10150	-37.54	20220615	6210	2.09	20230524	1.36	N	043650	500	89 억		173907	N	N	0	N	00	N
88	20230615	110458	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	6290	-20	5	-0.32	69998410	11099	28.55	6320	6360	6280	8200	4420	6310	6306.73	0.97	0	-635	6436	6372	6336	6272	6236	6355	6255	89	1890	500	4540	10	1	17858304	1123	-24.19	0.47	12	0.06	-260.00	13485.00	10150	20220614	-38.03	6210	20230524	1.29	7950	-20.88	20230119	6210	1.29	20230524	10150	-38.03	20220615	6210	1.29	20230524	1.36	N	043650	500	89 억		173907	N	N	0	N	00	N
89	20230611	184832	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	6380	20	2	0.31	94822380	14845	32.82	6380	6440	6360	8260	4460	6360	6387.50	1.01	617	1272	6540	6450	6400	6310	6260	6425	6285	89	1900	500	4570	10	1	17858304	1139	-24.54	0.47	12	0.08	-260.00	13485.00	10950	20220608	-41.74	6210	20230524	2.74	7950	-19.75	20230119	6210	2.74	20230524	10750	-40.65	20220609	6210	2.74	20230524	1.37	N	043650	500	89 억		180912	N	N	0	N	00	N