KissMeData/277410/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	160958	54	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2700	130	2	5.06	35770454620	13310130	112.88	2510	2790	2470	3340	1800	2570	2687.46	1.19	0	725953	3363	2966	2738	2341	2113	2852	2227	35	770	100	1850	5	1	34783789	939	23.08	1.68	12	38.27	117.00	1609.00	4395	20230616	-38.57	1605	20221013	68.22	4395	-38.57	20230616	1663	62.36	20230425	4395	-38.57	20230616	1605	68.22	20221013	1.14	N	277410	100	34 억		413657	N	N	0	N	01	N
3	20230630	151000	54	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2670	100	2	3.89	34975525400	13014368	110.38	2510	2790	2470	3340	1800	2570	2687.46	1.19	0	719178	3363	2966	2738	2341	2113	2852	2227	35	770	100	1850	5	1	34783789	929	22.82	1.66	12	37.42	117.00	1609.00	4395	20230616	-39.25	1605	20221013	66.36	4395	-39.25	20230616	1663	60.55	20230425	4395	-39.25	20230616	1605	66.36	20221013	1.14	N	277410	100	34 억		413657	N	N	0	N	01	N
4	20230630	140959	54	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2670	100	2	3.89	33861907265	12595962	106.83	2510	2790	2470	3340	1800	2570	2688.32	1.19	0	585463	3363	2966	2738	2341	2113	2852	2227	35	770	100	1850	5	1	34783789	929	22.82	1.66	12	36.21	117.00	1609.00	4395	20230616	-39.25	1605	20221013	66.36	4395	-39.25	20230616	1663	60.55	20230425	4395	-39.25	20230616	1605	66.36	20221013	1.14	N	277410	100	34 억		413657	N	N	0	N	01	N
5	20230630	130958	54	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2705	135	2	5.25	32991287095	12270558	104.07	2510	2790	2470	3340	1800	2570	2688.66	1.19	0	535569	3363	2966	2738	2341	2113	2852	2227	35	770	100	1850	5	1	34783789	941	23.12	1.68	12	35.28	117.00	1609.00	4395	20230616	-38.45	1605	20221013	68.54	4395	-38.45	20230616	1663	62.66	20230425	4395	-38.45	20230616	1605	68.54	20221013	1.14	N	277410	100	34 억		413657	N	N	0	N	01	N
6	20230630	120955	54	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2680	110	2	4.28	30973321670	11516321	97.67	2510	2790	2470	3340	1800	2570	2689.53	1.19	0	422269	3363	2966	2738	2341	2113	2852	2227	35	770	100	1850	5	1	34783789	932	22.91	1.67	12	33.11	117.00	1609.00	4395	20230616	-39.02	1605	20221013	66.98	4395	-39.02	20230616	1663	61.15	20230425	4395	-39.02	20230616	1605	66.98	20221013	1.14	N	277410	100	34 억		413657	N	N	0	N	01	N
7	20230630	110954	54	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2700	130	2	5.06	28026591195	10410675	88.29	2510	2790	2470	3340	1800	2570	2692.11	1.19	0	283480	3363	2966	2738	2341	2113	2852	2227	35	770	100	1850	5	1	34783789	939	23.08	1.68	12	29.93	117.00	1609.00	4395	20230616	-38.57	1605	20221013	68.22	4395	-38.57	20230616	1663	62.36	20230425	4395	-38.57	20230616	1605	68.22	20221013	1.14	N	277410	100	34 억		413657	N	N	0	N	01	N
8	20230630	100959	54	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2760	190	2	7.39	17057585690	6407496	54.34	2510	2760	2470	3340	1800	2570	2662.14	1.19	0	56341	3363	2966	2738	2341	2113	2852	2227	35	770	100	1850	5	1	34783789	960	23.59	1.72	12	18.42	117.00	1609.00	4395	20230616	-37.20	1605	20221013	71.96	4395	-37.20	20230616	1663	65.97	20230425	4395	-37.20	20230616	1605	71.96	20221013	1.14	N	277410	100	34 억		413657	Y	N	0	N	01	N
9	20230630	090959	54	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2510	-60	5	-2.33	1900174140	753207	6.39	2510	2585	2470	3340	1800	2570	2522.71	1.19	0	133747	3363	2966	2738	2341	2113	2852	2227	35	770	100	1850	5	1	34783789	873	21.45	1.56	12	2.17	117.00	1609.00	4395	20230616	-42.89	1605	20221013	56.39	4395	-42.89	20230616	1663	50.93	20230425	4395	-42.89	20230616	1605	56.39	20221013	1.14	N	277410	100	34 억		413657	N	N	0	N	01	N
10	20230629	160952	53	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2570	-525	5	-16.96	31110299395	11563000	215.25	3075	3135	2510	4020	2170	3095	2690.74	1.20	0	-33593	3195	3145	3070	3020	2945	3170	3045	35	925	100	0	5	1	34783789	894	21.97	1.60	12	33.24	117.00	1609.00	4395	20230616	-41.52	1605	20221013	60.12	4395	-41.52	20230616	1663	54.54	20230425	4395	-41.52	20230616	1605	60.12	20221013	1.17	N	277410	100	34 억		418052	N	N	0	N	02	N
11	20230629	150953	53	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2585	-510	5	-16.48	30078017040	11161716	207.78	3075	3135	2510	4020	2170	3095	2694.67	1.20	0	-57919	3195	3145	3070	3020	2945	3170	3045	35	925	100	0	5	1	34783789	899	22.09	1.61	12	32.09	117.00	1609.00	4395	20230616	-41.18	1605	20221013	61.06	4395	-41.18	20230616	1663	55.44	20230425	4395	-41.18	20230616	1605	61.06	20221013	1.17	N	277410	100	34 억		418052	N	N	0	N	02	N
12	20230629	140951	53	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2605	-490	5	-15.83	28317255650	10482700	195.14	3075	3135	2510	4020	2170	3095	2701.25	1.20	0	-159934	3195	3145	3070	3020	2945	3170	3045	35	925	100	0	5	1	34783789	906	22.26	1.62	12	30.14	117.00	1609.00	4395	20230616	-40.73	1605	20221013	62.31	4395	-40.73	20230616	1663	56.64	20230425	4395	-40.73	20230616	1605	62.31	20221013	1.17	N	277410	100	34 억		418052	N	N	0	N	02	N
13	20230629	130949	53	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2595	-500	5	-16.16	26472471460	9776897	182.00	3075	3135	2510	4020	2170	3095	2707.57	1.20	0	-162533	3195	3145	3070	3020	2945	3170	3045	35	925	100	0	5	1	34783789	903	22.18	1.61	12	28.11	117.00	1609.00	4395	20230616	-40.96	1605	20221013	61.68	4395	-40.96	20230616	1663	56.04	20230425	4395	-40.96	20230616	1605	61.68	20221013	1.17	N	277410	100	34 억		418052	N	N	0	N	02	N
14	20230629	120953	53	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2595	-500	5	-16.16	24701892350	9087313	169.17	3075	3135	2510	4020	2170	3095	2718.19	1.20	0	-127896	3195	3145	3070	3020	2945	3170	3045	35	925	100	0	5	1	34783789	903	22.18	1.61	12	26.13	117.00	1609.00	4395	20230616	-40.96	1605	20221013	61.68	4395	-40.96	20230616	1663	56.04	20230425	4395	-40.96	20230616	1605	61.68	20221013	1.17	N	277410	100	34 억		418052	N	N	0	N	02	N
15	20230629	110955	53	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2580	-515	5	-16.64	21587776625	7884369	146.77	3075	3135	2510	4020	2170	3095	2737.95	1.20	0	-40469	3195	3145	3070	3020	2945	3170	3045	35	925	100	0	5	1	34783789	897	22.05	1.60	12	22.67	117.00	1609.00	4395	20230616	-41.30	1605	20221013	60.75	4395	-41.30	20230616	1663	55.14	20230425	4395	-41.30	20230616	1605	60.75	20221013	1.17	N	277410	100	34 억		418052	N	N	0	N	02	N
16	20230629	100957	53	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3030	-65	5	-2.10	3703758730	1203380	22.40	3075	3135	3020	4020	2170	3095	3077.76	1.20	0	-18578	3195	3145	3070	3020	2945	3170	3045	35	925	100	0	5	1	34783789	1054	25.90	1.88	12	3.46	117.00	1609.00	4395	20230616	-31.06	1605	20221013	88.79	4395	-31.06	20230616	1663	82.20	20230425	4395	-31.06	20230616	1605	88.79	20221013	1.17	N	277410	100	34 억		418052	N	N	0	N	02	N
17	20230629	090900	53	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3095	0	3	0.00	1224776525	396353	7.38	3075	3125	3050	4020	2170	3095	3090.09	1.20	0	-31248	3195	3145	3070	3020	2945	3170	3045	35	925	100	0	5	1	34783789	1077	26.45	1.92	12	1.14	117.00	1609.00	4395	20230616	-29.58	1605	20221013	92.83	4395	-29.58	20230616	1663	86.11	20230425	4395	-29.58	20230616	1605	92.83	20221013	1.17	N	277410	100	34 억		418052	N	N	0	N	02	N
18	20230628	160941	53	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3095	75	2	2.48	16148400815	5256594	128.02	3065	3120	2995	3925	2115	3020	3071.93	0.69	0	185196	3213	3116	3038	2941	2863	3077	2902	34	905	100	0	5	1	34164321	1057	26.45	1.92	12	15.39	117.00	1609.00	4395	20230616	-29.58	1605	20221013	92.83	4395	-29.58	20230616	1663	86.11	20230425	4395	-29.58	20230616	1605	92.83	20221013	1.26	N	277410	100	34 억		235510	N	N	0	N	02	N
19	20230628	150947	53	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3085	65	2	2.15	15303544605	4982903	121.35	3065	3120	2995	3925	2115	3020	3071.26	0.69	0	183119	3213	3116	3038	2941	2863	3077	2902	34	905	100	0	5	1	34164321	1054	26.37	1.92	12	14.59	117.00	1609.00	4395	20230616	-29.81	1605	20221013	92.21	4395	-29.81	20230616	1663	85.51	20230425	4395	-29.81	20230616	1605	92.21	20221013	1.26	N	277410	100	34 억		235510	N	N	0	N	02	N
20	20230628	140946	53	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3055	35	2	1.16	12516231010	4082527	99.43	3065	3120	2995	3925	2115	3020	3065.86	0.69	0	156025	3213	3116	3038	2941	2863	3077	2902	34	905	100	0	5	1	34164321	1044	26.11	1.90	12	11.95	117.00	1609.00	4395	20230616	-30.49	1605	20221013	90.34	4395	-30.49	20230616	1663	83.70	20230425	4395	-30.49	20230616	1605	90.34	20221013	1.26	N	277410	100	34 억		235510	N	N	0	N	02	N
21	20230628	130947	53	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3075	55	2	1.82	11769700660	3837510	93.46	3065	3120	2995	3925	2115	3020	3067.08	0.69	0	138739	3213	3116	3038	2941	2863	3077	2902	34	905	100	0	5	1	34164321	1051	26.28	1.91	12	11.23	117.00	1609.00	4395	20230616	-30.03	1605	20221013	91.59	4395	-30.03	20230616	1663	84.91	20230425	4395	-30.03	20230616	1605	91.59	20221013	1.26	N	277410	100	34 억		235510	N	N	0	N	02	N
22	20230628	120959	53	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3040	20	2	0.66	10123896690	3301303	80.40	3065	3120	2995	3925	2115	3020	3066.71	0.69	0	98869	3213	3116	3038	2941	2863	3077	2902	34	905	100	0	5	1	34164321	1039	25.98	1.89	12	9.66	117.00	1609.00	4395	20230616	-30.83	1605	20221013	89.41	4395	-30.83	20230616	1663	82.80	20230425	4395	-30.83	20230616	1605	89.41	20221013	1.26	N	277410	100	34 억		235510	N	N	0	N	02	N
23	20230628	110953	53	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3025	5	2	0.17	9272259115	3019505	73.54	3065	3120	2995	3925	2115	3020	3070.87	0.69	0	104436	3213	3116	3038	2941	2863	3077	2902	34	905	100	0	5	1	34164321	1033	25.85	1.88	12	8.84	117.00	1609.00	4395	20230616	-31.17	1605	20221013	88.47	4395	-31.17	20230616	1663	81.90	20230425	4395	-31.17	20230616	1605	88.47	20221013	1.26	N	277410	100	34 억		235510	N	N	0	N	02	N
24	20230628	100953	53	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3080	60	2	1.99	7295973320	2372884	57.79	3065	3120	2995	3925	2115	3020	3074.84	0.69	0	76040	3213	3116	3038	2941	2863	3077	2902	34	905	100	0	5	1	34164321	1052	26.32	1.91	12	6.95	117.00	1609.00	4395	20230616	-29.92	1605	20221013	91.90	4395	-29.92	20230616	1663	85.21	20230425	4395	-29.92	20230616	1605	91.90	20221013	1.26	N	277410	100	34 억		235510	N	N	0	N	02	N
25	20230628	090949	53	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3025	5	2	0.17	1108430040	365836	8.91	3065	3065	2995	3925	2115	3020	3029.99	0.69	0	-37736	3213	3116	3038	2941	2863	3077	2902	34	905	100	0	5	1	34164321	1033	25.85	1.88	12	1.07	117.00	1609.00	4395	20230616	-31.17	1605	20221013	88.47	4395	-31.17	20230616	1663	81.90	20230425	4395	-31.17	20230616	1605	88.47	20221013	1.26	N	277410	100	34 억		235510	N	N	0	N	02	N
26	20230627	160949	53	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3020	-170	5	-5.33	12243042080	4057881	75.65	3060	3135	2960	4145	2235	3190	3017.02	2.07	0	-482443	3360	3275	3105	3020	2850	3317	3062	34	955	100	0	5	1	34164321	1032	25.81	1.88	12	11.88	117.00	1609.00	4395	20230616	-31.29	1605	20221013	88.16	4395	-31.29	20230616	1663	81.60	20230425	4395	-31.29	20230616	1605	88.16	20221013	1.32	N	277410	100	34 억		707454	N	N	0	N	02	N
27	20230627	150957	53	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2995	-195	5	-6.11	11627469050	3853470	71.84	3060	3135	2960	4145	2235	3190	3017.33	2.07	0	-486341	3360	3275	3105	3020	2850	3317	3062	34	955	100	0	5	1	34164321	1023	25.60	1.86	12	11.28	117.00	1609.00	4395	20230616	-31.85	1605	20221013	86.60	4395	-31.85	20230616	1663	80.10	20230425	4395	-31.85	20230616	1605	86.60	20221013	1.32	N	277410	100	34 억		707454	N	N	0	N	02	N
28	20230627	141006	53	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3030	-160	5	-5.02	10508660605	3481035	64.90	3060	3135	2960	4145	2235	3190	3018.75	2.07	0	-477336	3360	3275	3105	3020	2850	3317	3062	34	955	100	0	5	1	34164321	1035	25.90	1.88	12	10.19	117.00	1609.00	4395	20230616	-31.06	1605	20221013	88.79	4395	-31.06	20230616	1663	82.20	20230425	4395	-31.06	20230616	1605	88.79	20221013	1.32	N	277410	100	34 억		707454	N	N	0	N	02	N
29	20230627	131003	53	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2995	-195	5	-6.11	9378312010	3104615	57.88	3060	3135	2960	4145	2235	3190	3020.67	2.07	0	-446214	3360	3275	3105	3020	2850	3317	3062	34	955	100	0	5	1	34164321	1023	25.60	1.86	12	9.09	117.00	1609.00	4395	20230616	-31.85	1605	20221013	86.60	4395	-31.85	20230616	1663	80.10	20230425	4395	-31.85	20230616	1605	86.60	20221013	1.32	N	277410	100	34 억		707454	N	N	0	N	02	N
30	20230627	121003	53	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2985	-205	5	-6.43	8693282740	2875332	53.60	3060	3135	2960	4145	2235	3190	3023.30	2.07	0	-434825	3360	3275	3105	3020	2850	3317	3062	34	955	100	0	5	1	34164321	1020	25.51	1.86	12	8.42	117.00	1609.00	4395	20230616	-32.08	1605	20221013	85.98	4395	-32.08	20230616	1663	79.49	20230425	4395	-32.08	20230616	1605	85.98	20221013	1.32	N	277410	100	34 억		707454	N	N	0	N	02	N
31	20230627	111013	53	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3000	-190	5	-5.96	7929179390	2619244	48.83	3060	3135	2960	4145	2235	3190	3027.17	2.07	0	-366809	3360	3275	3105	3020	2850	3317	3062	34	955	100	0	5	1	34164321	1025	25.64	1.86	12	7.67	117.00	1609.00	4395	20230616	-31.74	1605	20221013	86.92	4395	-31.74	20230616	1663	80.40	20230425	4395	-31.74	20230616	1605	86.92	20221013	1.32	N	277410	100	34 억		707454	N	N	0	N	02	N
32	20230627	100942	53	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3020	-170	5	-5.33	6747103815	2224671	41.47	3060	3135	2960	4145	2235	3190	3032.74	2.07	0	-303379	3360	3275	3105	3020	2850	3317	3062	34	955	100	0	5	1	34164321	1032	25.81	1.88	12	6.51	117.00	1609.00	4395	20230616	-31.29	1605	20221013	88.16	4395	-31.29	20230616	1663	81.60	20230425	4395	-31.29	20230616	1605	88.16	20221013	1.32	N	277410	100	34 억		707454	N	N	0	N	02	N
33	20230627	090948	53	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3055	-135	5	-4.23	2620803430	852251	15.89	3060	3135	3025	4145	2235	3190	3074.93	2.07	0	-105223	3360	3275	3105	3020	2850	3317	3062	34	955	100	0	5	1	34164321	1044	26.11	1.90	12	2.49	117.00	1609.00	4395	20230616	-30.49	1605	20221013	90.34	4395	-30.49	20230616	1663	83.70	20230425	4395	-30.49	20230616	1605	90.34	20221013	1.32	N	277410	100	34 억		707454	N	N	0	N	02	N
34	20230626	160947	53	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3190	105	2	3.40	16152814315	5208795	70.49	3040	3190	2935	4010	2160	3085	3100.60	1.75	0	116049	3305	3195	3060	2950	2815	3250	3005	34	925	100	0	5	1	34164321	1090	27.26	1.98	12	15.25	117.00	1609.00	4395	20230616	-27.42	1605	20221013	98.75	4395	-27.42	20230616	1663	91.82	20230425	4395	-27.42	20230616	1605	98.75	20221013	1.36	N	277410	100	34 억		596707	N	N	0	N	02	N
35	20230626	150954	53	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3165	80	2	2.59	15022241720	4853186	65.68	3040	3190	2935	4010	2160	3085	3095.35	1.75	0	154799	3305	3195	3060	2950	2815	3250	3005	34	925	100	0	5	1	34164321	1081	27.05	1.97	12	14.21	117.00	1609.00	4395	20230616	-27.99	1605	20221013	97.20	4395	-27.99	20230616	1663	90.32	20230425	4395	-27.99	20230616	1605	97.20	20221013	1.36	N	277410	100	34 억		596707	N	N	0	N	02	N
36	20230626	140952	53	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3125	40	2	1.30	11689375995	3799582	51.42	3040	3170	2935	4010	2160	3085	3076.48	1.75	0	185285	3305	3195	3060	2950	2815	3250	3005	34	925	100	0	5	1	34164321	1068	26.71	1.94	12	11.12	117.00	1609.00	4395	20230616	-28.90	1605	20221013	94.70	4395	-28.90	20230616	1663	87.91	20230425	4395	-28.90	20230616	1605	94.70	20221013	1.36	N	277410	100	34 억		596707	N	N	0	N	02	N
37	20230626	130946	53	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3125	40	2	1.30	10457096795	3403462	46.06	3040	3170	2935	4010	2160	3085	3072.47	1.75	0	89676	3305	3195	3060	2950	2815	3250	3005	34	925	100	0	5	1	34164321	1068	26.71	1.94	12	9.96	117.00	1609.00	4395	20230616	-28.90	1605	20221013	94.70	4395	-28.90	20230616	1663	87.91	20230425	4395	-28.90	20230616	1605	94.70	20221013	1.36	N	277410	100	34 억		596707	N	N	0	N	02	N
38	20230626	120947	53	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3115	30	2	0.97	8210605905	2688484	36.38	3040	3160	2935	4010	2160	3085	3053.93	1.75	0	74001	3305	3195	3060	2950	2815	3250	3005	34	925	100	0	5	1	34164321	1064	26.62	1.94	12	7.87	117.00	1609.00	4395	20230616	-29.12	1605	20221013	94.08	4395	-29.12	20230616	1663	87.31	20230425	4395	-29.12	20230616	1605	94.08	20221013	1.36	N	277410	100	34 억		596707	N	N	0	N	02	N
39	20230626	110947	53	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3090	5	2	0.16	5696053135	1883543	25.49	3040	3115	2935	4010	2160	3085	3023.94	1.75	0	37157	3305	3195	3060	2950	2815	3250	3005	34	925	100	0	5	1	34164321	1056	26.41	1.92	12	5.51	117.00	1609.00	4395	20230616	-29.69	1605	20221013	92.52	4395	-29.69	20230616	1663	85.81	20230425	4395	-29.69	20230616	1605	92.52	20221013	1.36	N	277410	100	34 억		596707	N	N	0	N	02	N
40	20230626	100946	53	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3000	-85	5	-2.76	3485122240	1165205	15.77	3040	3060	2935	4010	2160	3085	2990.57	1.75	0	-24896	3305	3195	3060	2950	2815	3250	3005	34	925	100	0	5	1	34164321	1025	25.64	1.86	12	3.41	117.00	1609.00	4395	20230616	-31.74	1605	20221013	86.92	4395	-31.74	20230616	1663	80.40	20230425	4395	-31.74	20230616	1605	86.92	20221013	1.36	N	277410	100	34 억		596707	N	N	0	N	02	N
41	20230626	090950	53	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2960	-125	5	-4.05	1212794500	404213	5.47	3040	3050	2955	4010	2160	3085	2999.26	1.75	0	-7657	3305	3195	3060	2950	2815	3250	3005	34	925	100	0	5	1	34164321	1011	25.30	1.84	12	1.18	117.00	1609.00	4395	20230616	-32.65	1605	20221013	84.42	4395	-32.65	20230616	1663	77.99	20230425	4395	-32.65	20230616	1605	84.42	20221013	1.36	N	277410	100	34 억		596707	N	N	0	N	02	N
42	20230623	183605	53	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3085	60	2	1.98	22583145030	7389665	121.85	3015	3170	2925	3930	2120	3025	3056.13	1.75	-185514	-172057	3255	3140	3050	2935	2845	3095	2890	34	905	100	0	5	1	34164321	1054	26.37	1.92	12	21.63	117.00	1609.00	4395	20230616	-29.81	1605	20221013	92.21	4395	-29.81	20230616	1663	85.51	20230425	4395	-29.81	20230616	1605	92.21	20221013	1.40	N	277410	100	34 억		596707	N	N	0	N	02	N
43	20230623	140759	53	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2960	-65	5	-2.15	19326811665	6315951	104.15	3015	3170	2925	3930	2120	3025	3060.01	2.29	0	-242212	3255	3140	3050	2935	2845	3095	2890	34	905	100	0	5	1	34164321	1011	25.30	1.84	12	18.49	117.00	1609.00	4395	20230616	-32.65	1605	20221013	84.42	4395	-32.65	20230616	1663	77.99	20230425	4395	-32.65	20230616	1605	84.42	20221013	1.40	N	277410	100	34 억		782221	N	N	0	N	02	N
44	20230622	160141	53	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3025	-145	5	-4.57	18308352065	5975294	93.72	3155	3165	2960	4120	2220	3170	3064.17	0.30	0	667270	3416	3292	3171	3047	2926	3232	2987	34	950	100	0	5	1	33777153	1022	25.85	1.88	12	17.69	117.00	1609.00	4395	20230616	-31.17	1605	20221013	88.47	4395	-31.17	20230616	1663	81.90	20230425	4395	-31.17	20230616	1605	88.47	20221013	1.59	N	277410	100	33 억		102534	N	N	0	N	02	N
45	20230622	150326	53	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2995	-175	5	-5.52	17270836270	5630870	88.32	3155	3165	2960	4120	2220	3170	3067.15	0.30	0	653701	3416	3292	3171	3047	2926	3232	2987	34	950	100	0	5	1	33777153	1012	25.60	1.86	12	16.67	117.00	1609.00	4395	20230616	-31.85	1605	20221013	86.60	4395	-31.85	20230616	1663	80.10	20230425	4395	-31.85	20230616	1605	86.60	20221013	1.59	N	277410	100	33 억		102534	N	N	0	N	02	N
46	20230622	140938	53	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3055	-115	5	-3.63	13398526530	4339110	68.06	3155	3165	3010	4120	2220	3170	3087.83	0.30	0	610036	3416	3292	3171	3047	2926	3232	2987	34	950	100	0	5	1	33777153	1032	26.11	1.90	12	12.85	117.00	1609.00	4395	20230616	-30.49	1605	20221013	90.34	4395	-30.49	20230616	1663	83.70	20230425	4395	-30.49	20230616	1605	90.34	20221013	1.59	N	277410	100	33 억		102534	N	N	0	N	02	N
47	20230622	130120	53	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3110	-60	5	-1.89	11622226180	3760704	58.99	3155	3165	3010	4120	2220	3170	3090.41	0.30	0	529686	3416	3292	3171	3047	2926	3232	2987	34	950	100	0	5	1	33777153	1050	26.58	1.93	12	11.13	117.00	1609.00	4395	20230616	-29.24	1605	20221013	93.77	4395	-29.24	20230616	1663	87.01	20230425	4395	-29.24	20230616	1605	93.77	20221013	1.59	N	277410	100	33 억		102534	N	N	0	N	02	N
48	20230622	120342	53	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3120	-50	5	-1.58	9260549100	3002790	47.10	3155	3165	3010	4120	2220	3170	3083.94	0.30	0	410694	3416	3292	3171	3047	2926	3232	2987	34	950	100	0	5	1	33777153	1054	26.67	1.94	12	8.89	117.00	1609.00	4395	20230616	-29.01	1605	20221013	94.39	4395	-29.01	20230616	1663	87.61	20230425	4395	-29.01	20230616	1605	94.39	20221013	1.59	N	277410	100	33 억		102534	N	N	0	N	02	N
49	20230622	110540	53	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3095	-75	5	-2.37	8378362665	2718327	42.64	3155	3165	3010	4120	2220	3170	3082.13	0.30	0	319566	3416	3292	3171	3047	2926	3232	2987	34	950	100	0	5	1	33777153	1045	26.45	1.92	12	8.05	117.00	1609.00	4395	20230616	-29.58	1605	20221013	92.83	4395	-29.58	20230616	1663	86.11	20230425	4395	-29.58	20230616	1605	92.83	20221013	1.59	N	277410	100	33 억		102534	N	N	0	N	02	N
50	20230622	100200	53	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3055	-115	5	-3.63	5015994010	1619511	25.40	3155	3165	3055	4120	2220	3170	3097.17	0.30	0	256324	3416	3292	3171	3047	2926	3232	2987	34	950	100	0	5	1	33777153	1032	26.11	1.90	12	4.79	117.00	1609.00	4395	20230616	-30.49	1605	20221013	90.34	4395	-30.49	20230616	1663	83.70	20230425	4395	-30.49	20230616	1605	90.34	20221013	1.59	N	277410	100	33 억		102534	N	N	0	N	02	N
51	20230622	090251	53	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3105	-65	5	-2.05	533110730	171346	2.69	3155	3155	3070	4120	2220	3170	3110.85	0.30	0	-2634	3416	3292	3171	3047	2926	3232	2987	34	950	100	0	5	1	33777153	1049	26.54	1.93	12	0.51	117.00	1609.00	4395	20230616	-29.35	1605	20221013	93.46	4395	-29.35	20230616	1663	86.71	20230425	4395	-29.35	20230616	1605	93.46	20221013	1.59	N	277410	100	33 억		102534	N	N	0	N	02	N
52	20230621	160557	53	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3170	-50	5	-1.55	20125411110	6303375	46.03	3210	3295	3050	4185	2255	3220	3192.79	0.20	0	40740	3516	3367	3206	3057	2896	3287	2977	34	965	100	0	5	1	33777153	1071	27.09	1.97	12	18.66	117.00	1609.00	4395	20230616	-27.87	1605	20221013	97.51	4395	-27.87	20230616	1663	90.62	20230425	4395	-27.87	20230616	1605	97.51	20221013	2.01	N	277410	100	33 억		66211	N	N	0	N	02	N
53	20230621	150614	53	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3135	-85	5	-2.64	18932404425	5925349	43.27	3210	3295	3050	4185	2255	3220	3195.08	0.20	0	56870	3516	3367	3206	3057	2896	3287	2977	34	965	100	0	5	1	33777153	1059	26.79	1.95	12	17.54	117.00	1609.00	4395	20230616	-28.67	1605	20221013	95.33	4395	-28.67	20230616	1663	88.51	20230425	4395	-28.67	20230616	1605	95.33	20221013	2.01	N	277410	100	33 억		66211	N	N	0	N	02	N
54	20230621	140649	53	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3130	-90	5	-2.80	16329765290	5083195	37.12	3210	3295	3100	4185	2255	3220	3212.48	0.20	0	17045	3516	3367	3206	3057	2896	3287	2977	34	965	100	0	5	1	33777153	1057	26.75	1.95	12	15.05	117.00	1609.00	4395	20230616	-28.78	1605	20221013	95.02	4395	-28.78	20230616	1663	88.21	20230425	4395	-28.78	20230616	1605	95.02	20221013	2.01	N	277410	100	33 억		66211	N	N	0	N	02	N
55	20230621	130339	53	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3200	-20	5	-0.62	14477797890	4497202	32.84	3210	3295	3140	4185	2255	3220	3219.29	0.20	0	23653	3516	3367	3206	3057	2896	3287	2977	34	965	100	0	5	1	33777153	1081	27.35	1.99	12	13.31	117.00	1609.00	4395	20230616	-27.19	1605	20221013	99.38	4395	-27.19	20230616	1663	92.42	20230425	4395	-27.19	20230616	1605	99.38	20221013	2.01	N	277410	100	33 억		66211	N	N	0	N	02	N
56	20230621	120832	53	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3215	-5	5	-0.16	13525038770	4198487	30.66	3210	3295	3140	4185	2255	3220	3221.41	0.20	0	18898	3516	3367	3206	3057	2896	3287	2977	34	965	100	0	5	1	33777153	1086	27.48	2.00	12	12.43	117.00	1609.00	4395	20230616	-26.85	1605	20221013	100.31	4395	-26.85	20230616	1663	93.33	20230425	4395	-26.85	20230616	1605	100.31	20221013	2.01	N	277410	100	33 억		66211	N	N	0	N	02	N
57	20230621	110455	53	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3225	5	2	0.16	8443090005	2626640	19.18	3210	3270	3140	4185	2255	3220	3214.37	0.20	0	51354	3516	3367	3206	3057	2896	3287	2977	34	965	100	0	5	1	33777153	1089	27.56	2.00	12	7.78	117.00	1609.00	4395	20230616	-26.62	1605	20221013	100.93	4395	-26.62	20230616	1663	93.93	20230425	4395	-26.62	20230616	1605	100.93	20221013	2.01	N	277410	100	33 억		66211	N	N	0	N	02	N
58	20230621	100155	53	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3230	10	2	0.31	5976834330	1863404	13.61	3210	3270	3140	4185	2255	3220	3207.37	0.20	0	56445	3516	3367	3206	3057	2896	3287	2977	34	965	100	0	5	1	33777153	1091	27.61	2.01	12	5.52	117.00	1609.00	4395	20230616	-26.51	1605	20221013	101.25	4395	-26.51	20230616	1663	94.23	20230425	4395	-26.51	20230616	1605	101.25	20221013	2.01	N	277410	100	33 억		66211	N	N	0	N	02	N
59	20230621	090247	53	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3220	0	3	0.00	626482910	196339	1.43	3210	3225	3140	4185	2255	3220	3188.05	0.20	0	398	3516	3367	3206	3057	2896	3287	2977	34	965	100	0	5	1	33777153	1088	27.52	2.00	12	0.58	117.00	1609.00	4395	20230616	-26.73	1605	20221013	100.62	4395	-26.73	20230616	1663	93.63	20230425	4395	-26.73	20230616	1605	100.62	20221013	2.01	N	277410	100	33 억		66211	N	N	0	N	02	N
60	20230620	160708	53	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3220	-10	5	-0.31	43248222410	13541892	106.67	3255	3355	3045	4195	2265	3230	3193.54	0.20	0	-3029	3583	3406	3268	3091	2953	3337	3022	34	965	100	0	5	1	33777153	1088	27.52	2.00	12	40.09	117.00	1609.00	4395	20230616	-26.73	1605	20221013	100.62	4395	-26.73	20230616	1663	93.63	20230425	4395	-26.73	20230616	1605	100.62	20221013	4.09	N	277410	100	33 억		66241	N	N	0	N	02	N
61	20230620	151025	53	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3190	-40	5	-1.24	40541696375	12701652	100.05	3255	3355	3045	4195	2265	3230	3191.83	0.20	0	-27364	3583	3406	3268	3091	2953	3337	3022	34	965	100	0	5	1	33777153	1077	27.26	1.98	12	37.60	117.00	1609.00	4395	20230616	-27.42	1605	20221013	98.75	4395	-27.42	20230616	1663	91.82	20230425	4395	-27.42	20230616	1605	98.75	20221013	4.09	N	277410	100	33 억		66241	N	N	0	N	02	N
62	20230620	140213	53	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3120	-110	5	-3.41	37950840590	11879820	93.58	3255	3355	3045	4195	2265	3230	3194.55	0.20	0	-31298	3583	3406	3268	3091	2953	3337	3022	34	965	100	0	5	1	33777153	1054	26.67	1.94	12	35.17	117.00	1609.00	4395	20230616	-29.01	1605	20221013	94.39	4395	-29.01	20230616	1663	87.61	20230425	4395	-29.01	20230616	1605	94.39	20221013	4.09	N	277410	100	33 억		66241	N	N	0	N	02	N
63	20230620	130804	53	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3060	-170	5	-5.26	36212849900	11315944	89.14	3255	3355	3045	4195	2265	3230	3200.15	0.20	0	-7038	3583	3406	3268	3091	2953	3337	3022	34	965	100	0	5	1	33777153	1034	26.15	1.90	12	33.50	117.00	1609.00	4395	20230616	-30.38	1605	20221013	90.65	4395	-30.38	20230616	1663	84.00	20230425	4395	-30.38	20230616	1605	90.65	20221013	4.09	N	277410	100	33 억		66241	N	N	0	N	02	N
64	20230620	120221	53	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3145	-85	5	-2.63	33254560475	10357555	81.59	3255	3355	3045	4195	2265	3230	3210.65	0.20	0	-13181	3583	3406	3268	3091	2953	3337	3022	34	965	100	0	5	1	33777153	1062	26.88	1.95	12	30.66	117.00	1609.00	4395	20230616	-28.44	1605	20221013	95.95	4395	-28.44	20230616	1663	89.12	20230425	4395	-28.44	20230616	1605	95.95	20221013	4.09	N	277410	100	33 억		66241	N	N	0	N	02	N
65	20230620	110446	53	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3310	80	2	2.48	25978658100	8097951	63.79	3255	3355	3045	4195	2265	3230	3208.04	0.20	0	-34818	3583	3406	3268	3091	2953	3337	3022	34	965	100	0	5	1	33777153	1118	28.29	2.06	12	23.97	117.00	1609.00	4395	20230616	-24.69	1605	20221013	106.23	4395	-24.69	20230616	1663	99.04	20230425	4395	-24.69	20230616	1605	106.23	20221013	4.09	N	277410	100	33 억		66241	N	N	0	N	02	N
66	20230620	100926	53	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3080	-150	5	-4.64	15122323535	4739198	37.33	3255	3355	3045	4195	2265	3230	3190.87	0.20	0	-7529	3583	3406	3268	3091	2953	3337	3022	34	965	100	0	5	1	33777153	1040	26.32	1.91	12	14.03	117.00	1609.00	4395	20230616	-29.92	1605	20221013	91.90	4395	-29.92	20230616	1663	85.21	20230425	4395	-29.92	20230616	1605	91.90	20221013	4.09	N	277410	100	33 억		66241	N	N	0	N	02	N
67	20230620	090300	53	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3275	45	2	1.39	1557338885	475377	3.74	3255	3300	3255	4195	2265	3230	3276.45	0.20	0	20635	3583	3406	3268	3091	2953	3337	3022	34	965	100	0	5	1	33777153	1106	27.99	2.04	12	1.41	117.00	1609.00	4395	20230616	-25.48	1605	20221013	104.05	4395	-25.48	20230616	1663	96.93	20230425	4395	-25.48	20230616	1605	104.05	20221013	4.09	N	277410	100	33 억		66241	N	N	0	N	02	N
68	20230619	160812	53	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3230	-250	5	-7.18	40267458315	12387696	43.85	3370	3445	3130	4520	2440	3480	3250.30	0.14	0	14017	4773	4126	3748	3101	2723	3937	2912	32	1040	100	0	5	1	32383349	1046	27.61	2.01	12	38.25	117.00	1609.00	4395	20230616	-26.51	1605	20221013	101.25	4395	-26.51	20230616	1663	94.23	20230425	4395	-26.51	20230616	1605	101.25	20221013	4.41	N	277410	100	32 억		45459	N	N	0	N	02	N
69	20230619	150650	53	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3210	-270	5	-7.76	39170570490	12047445	42.64	3370	3445	3130	4520	2440	3480	3251.02	0.14	0	16660	4773	4126	3748	3101	2723	3937	2912	32	1040	100	0	5	1	32383349	1040	27.44	2.00	12	37.20	117.00	1609.00	4395	20230616	-26.96	1605	20221013	100.00	4395	-26.96	20230616	1663	93.02	20230425	4395	-26.96	20230616	1605	100.00	20221013	4.41	N	277410	100	32 억		45459	N	N	0	N	02	N
70	20230619	140545	53	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3185	-295	5	-8.48	36891789155	11332135	40.11	3370	3445	3130	4520	2440	3480	3255.15	0.14	0	-22212	4773	4126	3748	3101	2723	3937	2912	32	1040	100	0	5	1	32383349	1031	27.22	1.98	12	34.99	117.00	1609.00	4395	20230616	-27.53	1605	20221013	98.44	4395	-27.53	20230616	1663	91.52	20230425	4395	-27.53	20230616	1605	98.44	20221013	4.41	N	277410	100	32 억		45459	N	N	0	N	02	N
71	20230619	130750	53	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3245	-235	5	-6.75	33835870265	10381290	36.74	3370	3445	3130	4520	2440	3480	3258.93	0.14	0	-27070	4773	4126	3748	3101	2723	3937	2912	32	1040	100	0	5	1	32383349	1051	27.74	2.02	12	32.06	117.00	1609.00	4395	20230616	-26.17	1605	20221013	102.18	4395	-26.17	20230616	1663	95.13	20230425	4395	-26.17	20230616	1605	102.18	20221013	4.41	N	277410	100	32 억		45459	N	N	0	N	02	N
72	20230619	120220	53	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3210	-270	5	-7.76	24371937455	7499945	26.55	3370	3445	3130	4520	2440	3480	3249.06	0.14	0	99028	4773	4126	3748	3101	2723	3937	2912	32	1040	100	0	5	1	32383349	1040	27.44	2.00	12	23.16	117.00	1609.00	4395	20230616	-26.96	1605	20221013	100.00	4395	-26.96	20230616	1663	93.02	20230425	4395	-26.96	20230616	1605	100.00	20221013	4.41	N	277410	100	32 억		45459	N	N	0	N	02	N
73	20230619	110229	53	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3190	-290	5	-8.33	22405230010	6886365	24.37	3370	3445	3130	4520	2440	3480	3252.97	0.14	0	73246	4773	4126	3748	3101	2723	3937	2912	32	1040	100	0	5	1	32383349	1033	27.26	1.98	12	21.27	117.00	1609.00	4395	20230616	-27.42	1605	20221013	98.75	4395	-27.42	20230616	1663	91.82	20230425	4395	-27.42	20230616	1605	98.75	20221013	4.41	N	277410	100	32 억		45459	N	N	0	N	02	N
74	20230619	100503	53	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3165	-315	5	-9.05	16447192030	5012856	17.74	3370	3445	3165	4520	2440	3480	3280.29	0.14	0	6466	4773	4126	3748	3101	2723	3937	2912	32	1040	100	0	5	1	32383349	1025	27.05	1.97	12	15.48	117.00	1609.00	4395	20230616	-27.99	1605	20221013	97.20	4395	-27.99	20230616	1663	90.32	20230425	4395	-27.99	20230616	1605	97.20	20221013	4.41	N	277410	100	32 억		45459	N	N	0	N	02	N
75	20230619	090830	53	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3380	-100	5	-2.87	6074230790	1808189	6.40	3370	3445	3270	4520	2440	3480	3358.08	0.14	0	-30247	4773	4126	3748	3101	2723	3937	2912	32	1040	100	0	5	1	32383349	1095	28.89	2.10	12	5.58	117.00	1609.00	4395	20230616	-23.09	1605	20221013	110.59	4395	-23.09	20230616	1663	103.25	20230425	4395	-23.09	20230616	1605	110.59	20221013	4.41	N	277410	100	32 억		45459	N	N	0	N	02	N
76	20230616	160330	53	100.00	KOSDAQ	신고가	음식.담배	N	N	N	N		N	3480	-575	5	-14.18	107998656465	27979332	533.74	3665	4395	3370	5270	2840	4055	3860.73	0.18	0	-3707	4381	4217	3891	3727	3401	4300	3810	32	1215	100	0	5	1	32383349	1127	29.74	2.16	12	86.40	117.00	1609.00	4395	20230616	-20.82	1605	20221013	116.82	4395	-20.82	20230616	1663	109.26	20230425	4395	-20.82	20230616	1605	116.82	20221013	5.02	N	277410	100	32 억		57587	N	N	0	N	02	N
77	20230616	150258	53	100.00	KOSDAQ	신고가	음식.담배	N	N	N	N		N	3470	-585	5	-14.43	103146806630	26577584	507.00	3665	4395	3370	5270	2840	4055	3880.94	0.18	0	-163	4381	4217	3891	3727	3401	4300	3810	32	1215	100	0	5	1	32383349	1124	29.66	2.16	12	82.07	117.00	1609.00	4395	20230616	-21.05	1605	20221013	116.20	4395	-21.05	20230616	1663	108.66	20230425	4395	-21.05	20230616	1605	116.20	20221013	5.02	N	277410	100	32 억		57587	N	N	0	N	02	N
78	20230616	140850	53	100.00	KOSDAQ	신고가	음식.담배	N	N	N	N		N	3690	-365	5	-9.00	90028038540	22846283	435.82	3665	4395	3570	5270	2840	4055	3940.57	0.18	0	-28178	4381	4217	3891	3727	3401	4300	3810	32	1215	100	0	5	1	32383349	1195	31.54	2.29	12	70.55	117.00	1609.00	4395	20230616	-16.04	1605	20221013	129.91	4395	-16.04	20230616	1663	121.89	20230425	4395	-16.04	20230616	1605	129.91	20221013	5.02	N	277410	100	32 억		57587	N	N	0	N	02	N
79	20230616	130418	53	100.00	KOSDAQ	신고가	음식.담배	N	N	N	N		N	3870	-185	5	-4.56	82526775490	20860657	397.95	3665	4395	3570	5270	2840	4055	3956.07	0.18	0	-39668	4381	4217	3891	3727	3401	4300	3810	32	1215	100	0	5	1	32383349	1253	33.08	2.41	12	64.42	117.00	1609.00	4395	20230616	-11.95	1605	20221013	141.12	4395	-11.95	20230616	1663	132.71	20230425	4395	-11.95	20230616	1605	141.12	20221013	5.02	N	277410	100	32 억		57587	N	N	0	N	02	N
80	20230616	120350	53	100.00	KOSDAQ	신고가	음식.담배	N	N	N	N		N	3850	-205	5	-5.06	76498662010	19317012	368.50	3665	4395	3570	5270	2840	4055	3960.15	0.18	0	-34707	4381	4217	3891	3727	3401	4300	3810	32	1215	100	0	5	1	32383349	1247	32.91	2.39	12	59.65	117.00	1609.00	4395	20230616	-12.40	1605	20221013	139.88	4395	-12.40	20230616	1663	131.51	20230425	4395	-12.40	20230616	1605	139.88	20221013	5.02	N	277410	100	32 억		57587	N	N	0	N	02	N
81	20230616	110156	53	100.00	KOSDAQ	신고가	음식.담배	N	N	N	N		N	3940	-115	5	-2.84	71004318800	17897256	341.42	3665	4395	3570	5270	2840	4055	3967.30	0.18	0	-40786	4381	4217	3891	3727	3401	4300	3810	32	1215	100	0	5	1	32383349	1276	33.68	2.45	12	55.27	117.00	1609.00	4395	20230616	-10.35	1605	20221013	145.48	4395	-10.35	20230616	1663	136.92	20230425	4395	-10.35	20230616	1605	145.48	20221013	5.02	N	277410	100	32 억		57587	N	N	0	N	02	N
82	20230616	100827	53	100.00	KOSDAQ	신고가	음식.담배	N	N	N	N		N	3815	-240	5	-5.92	57332227790	14405690	274.81	3665	4395	3570	5270	2840	4055	3979.81	0.18	0	-36985	4381	4217	3891	3727	3401	4300	3810	32	1215	100	0	5	1	32383349	1235	32.61	2.37	12	44.48	117.00	1609.00	4395	20230616	-13.20	1605	20221013	137.69	4395	-13.20	20230616	1663	129.40	20230425	4395	-13.20	20230616	1605	137.69	20221013	5.02	N	277410	100	32 억		57587	N	N	0	N	02	N
83	20230616	090127	53	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3735	-320	5	-7.89	3034010250	830305	15.84	3665	3740	3570	5270	2840	4055	3651.58	0.18	0	-25048	4381	4217	3891	3727	3401	4300	3810	32	1215	100	0	5	1	32383349	1210	31.92	2.32	12	2.56	117.00	1609.00	4055	20230615	-7.89	1605	20221013	132.71	4055	-7.89	20230615	1663	124.59	20230425	4055	-7.89	20230615	1605	132.71	20221013	5.02	N	277410	100	32 억		57587	N	N	0	N	02	N
84	20230615	150607	59	100.00	KOSDAQ	신고가	음식.담배	N	N	N	N		N	3990	140	2	3.64	14057457865	3687452	59.02	3565	3990	3565	5000	2695	3850	3812.14	0.24	0	-98	4250	4050	3700	3500	3150	4150	3600	32	1152	100	2770	5	1	32383349	1292	34.10	2.48	12	11.39	117.00	1609.00	3990	20230615	0.00	1605	20221013	148.60	3990	0.00	20230615	1663	139.93	20230425	3990	0.00	20230615	1605	148.60	20221013	7.22	N	277410	100	32 억		78035	N	N	0	N	01	Y
85	20230615	141029	59	100.00	KOSDAQ	신고가	음식.담배	N	N	N	N		N	3935	85	2	2.21	11902328145	3144487	50.33	3565	3975	3565	5000	2695	3850	3784.94	0.24	0	-98	4250	4050	3700	3500	3150	4150	3600	32	1152	100	2770	5	1	32383349	1274	33.63	2.45	12	9.71	117.00	1609.00	3975	20230615	-1.01	1605	20221013	145.17	3975	-1.01	20230615	1663	136.62	20230425	3975	-1.01	20230615	1605	145.17	20221013	7.22	N	277410	100	32 억		78035	N	N	0	N	01	Y
86	20230615	130338	59	100.00	KOSDAQ	신고가	음식.담배	N	N	N	N		N	3915	65	2	1.69	10080116885	2681593	42.92	3565	3975	3565	5000	2695	3850	3758.67	0.24	0	-98	4250	4050	3700	3500	3150	4150	3600	32	1152	100	2770	5	1	32383349	1268	33.46	2.43	12	8.28	117.00	1609.00	3975	20230615	-1.51	1605	20221013	143.93	3975	-1.51	20230615	1663	135.42	20230425	3975	-1.51	20230615	1605	143.93	20221013	7.22	N	277410	100	32 억		78035	N	N	0	N	01	Y
87	20230615	120912	59	100.00	KOSDAQ	신고가	음식.담배	N	N	N	N		N	3810	-40	5	-1.04	9016555745	2408550	38.55	3565	3975	3565	5000	2695	3850	3743.12	0.24	0	-98	4250	4050	3700	3500	3150	4150	3600	32	1152	100	2770	5	1	32383349	1234	32.56	2.37	12	7.44	117.00	1609.00	3975	20230615	-4.15	1605	20221013	137.38	3975	-4.15	20230615	1663	129.10	20230425	3975	-4.15	20230615	1605	137.38	20221013	7.22	N	277410	100	32 억		78035	N	N	0	N	01	Y
88	20230615	110647	59	100.00	KOSDAQ	신고가	음식.담배	N	N	N	N		N	3975	125	2	3.25	7131920715	1912125	30.60	3565	3975	3565	5000	2695	3850	3729.22	0.24	0	-98	4250	4050	3700	3500	3150	4150	3600	32	1152	100	2770	5	1	32383349	1287	33.97	2.47	12	5.90	117.00	1609.00	3975	20230615	0.00	1605	20221013	147.66	3975	0.00	20230615	1663	139.03	20230425	3975	0.00	20230615	1605	147.66	20221013	7.22	N	277410	100	32 억		78035	N	N	0	N	01	Y
89	20230611	184620	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2600	0	3	0.00	28557865605	10801353	37.80	2600	2750	2545	3380	1820	2600	2636.80	0.46	6819	-2497	2946	2772	2601	2427	2256	2860	2515	32	780	100	1870	5	1	32383349	842	22.22	1.62	12	33.35	117.00	1609.00	2775	20230608	-6.31	1605	20221013	61.99	2775	-6.31	20230608	1663	56.34	20230425	2775	-6.31	20230608	1605	61.99	20221013	3.35	N	277410	100	32 억		147816	N	N	0	N	00	N