KissMeData/066360/price/prices-20230701.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	20230731	160607	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1680	1	2	0.06	340533852	205329	99.51	1651	1696	1591	2180	1176	1679	1658.29	2.26	0	-4968	1787	1733	1678	1624	1569	1705	1596	234	502	500	1100	1	1	46873305	787	9.08	1.18	12	0.44	185.00	1429.00	1985	20230718	-15.37	842	20221013	99.52	1985	-15.37	20230718	1054	59.39	20230315	1985	-15.37	20230718	842	99.52	20221013	0.17	N	066360	500	234 억		1057514	N	N	0	N	00	N
3	20230731	150608	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1665	-14	5	-0.83	258383767	155744	75.48	1651	1696	1591	2180	1176	1679	1659.03	2.26	0	-1277	1787	1733	1678	1624	1569	1705	1596	234	502	500	1100	1	1	46873305	780	9.00	1.17	12	0.33	185.00	1429.00	1985	20230718	-16.12	842	20221013	97.74	1985	-16.12	20230718	1054	57.97	20230315	1985	-16.12	20230718	842	97.74	20221013	0.17	N	066360	500	234 억		1057514	N	N	0	N	00	N
4	20230731	140610	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1690	11	2	0.66	206911641	124816	60.49	1651	1696	1591	2180	1176	1679	1657.73	2.26	0	4627	1787	1733	1678	1624	1569	1705	1596	234	502	500	1100	1	1	46873305	792	9.14	1.18	12	0.27	185.00	1429.00	1985	20230718	-14.86	842	20221013	100.71	1985	-14.86	20230718	1054	60.34	20230315	1985	-14.86	20230718	842	100.71	20221013	0.17	N	066360	500	234 억		1057514	N	N	0	N	00	N
5	20230731	130609	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1696	17	2	1.01	199959296	120675	58.49	1651	1696	1591	2180	1176	1679	1657.01	2.26	0	4436	1787	1733	1678	1624	1569	1705	1596	234	502	500	1100	1	1	46873305	795	9.17	1.19	12	0.26	185.00	1429.00	1985	20230718	-14.56	842	20221013	101.43	1985	-14.56	20230718	1054	60.91	20230315	1985	-14.56	20230718	842	101.43	20221013	0.17	N	066360	500	234 억		1057514	N	N	0	N	00	N
6	20230731	120616	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1679	0	3	0.00	95386135	58432	28.32	1651	1680	1591	2180	1176	1679	1632.43	2.26	0	1629	1787	1733	1678	1624	1569	1705	1596	234	502	500	1100	1	1	46873305	787	9.08	1.17	12	0.12	185.00	1429.00	1985	20230718	-15.42	842	20221013	99.41	1985	-15.42	20230718	1054	59.30	20230315	1985	-15.42	20230718	842	99.41	20221013	0.17	N	066360	500	234 억		1057514	N	N	0	N	00	N
7	20230731	110619	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1680	1	2	0.06	79077956	48659	23.58	1651	1680	1591	2180	1176	1679	1625.15	2.26	0	2515	1787	1733	1678	1624	1569	1705	1596	234	502	500	1100	1	1	46873305	787	9.08	1.18	12	0.10	185.00	1429.00	1985	20230718	-15.37	842	20221013	99.52	1985	-15.37	20230718	1054	59.39	20230315	1985	-15.37	20230718	842	99.52	20221013	0.17	N	066360	500	234 억		1057514	N	N	0	N	00	N
8	20230731	100615	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1615	-64	5	-3.81	51207531	31735	15.38	1651	1677	1591	2180	1176	1679	1613.60	2.26	0	-2181	1787	1733	1678	1624	1569	1705	1596	234	502	500	1100	1	1	46873305	757	8.73	1.13	12	0.07	185.00	1429.00	1985	20230718	-18.64	842	20221013	91.81	1985	-18.64	20230718	1054	53.23	20230315	1985	-18.64	20230718	842	91.81	20221013	0.17	N	066360	500	234 억		1057514	N	N	0	N	00	N
9	20230731	090608	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1651	-28	5	-1.67	960882	582	0.28	1651	1651	1651	2180	1176	1679	1651.00	2.26	0	-37	1787	1733	1678	1624	1569	1705	1596	234	502	500	1100	1	1	46873305	774	8.92	1.16	12	0.00	185.00	1429.00	1985	20230718	-16.83	842	20221013	96.08	1985	-16.83	20230718	1054	56.64	20230315	1985	-16.83	20230718	842	96.08	20221013	0.17	N	066360	500	234 억		1057514	N	N	0	N	00	N
10	20230728	160610	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1679	-51	5	-2.95	341649634	206234	82.89	1730	1732	1623	2245	1211	1730	1656.61	2.36	0	-49240	1848	1788	1719	1659	1590	1794	1665	234	517	500	1140	1	1	46873305	787	9.08	1.17	12	0.44	185.00	1429.00	1985	20230718	-15.42	842	20221013	99.41	1985	-15.42	20230718	1054	59.30	20230315	1985	-15.42	20230718	842	99.41	20221013	0.22	N	066360	500	234 억		1107710	N	N	0	N	00	N
11	20230728	150611	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1668	-62	5	-3.58	318752110	192522	77.38	1730	1732	1623	2245	1211	1730	1655.67	2.36	0	-37155	1848	1788	1719	1659	1590	1794	1665	234	517	500	1140	1	1	46873305	782	9.02	1.17	12	0.41	185.00	1429.00	1985	20230718	-15.97	842	20221013	98.10	1985	-15.97	20230718	1054	58.25	20230315	1985	-15.97	20230718	842	98.10	20221013	0.22	N	066360	500	234 억		1107710	N	N	0	N	00	N
12	20230728	140607	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1677	-53	5	-3.06	269424973	162860	65.46	1730	1732	1623	2245	1211	1730	1654.33	2.36	0	-35360	1848	1788	1719	1659	1590	1794	1665	234	517	500	1140	1	1	46873305	786	9.06	1.17	12	0.35	185.00	1429.00	1985	20230718	-15.52	842	20221013	99.17	1985	-15.52	20230718	1054	59.11	20230315	1985	-15.52	20230718	842	99.17	20221013	0.22	N	066360	500	234 억		1107710	N	N	0	N	00	N
13	20230728	130610	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1628	-102	5	-5.90	215564960	130293	52.37	1730	1732	1623	2245	1211	1730	1654.46	2.36	0	-21815	1848	1788	1719	1659	1590	1794	1665	234	517	500	1140	1	1	46873305	763	8.80	1.14	12	0.28	185.00	1429.00	1985	20230718	-17.98	842	20221013	93.35	1985	-17.98	20230718	1054	54.46	20230315	1985	-17.98	20230718	842	93.35	20221013	0.22	N	066360	500	234 억		1107710	N	N	0	N	00	N
14	20230728	120608	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1637	-93	5	-5.38	186087203	112179	45.09	1730	1732	1629	2245	1211	1730	1658.84	2.36	0	-19008	1848	1788	1719	1659	1590	1794	1665	234	517	500	1140	1	1	46873305	767	8.85	1.15	12	0.24	185.00	1429.00	1985	20230718	-17.53	842	20221013	94.42	1985	-17.53	20230718	1054	55.31	20230315	1985	-17.53	20230718	842	94.42	20221013	0.22	N	066360	500	234 억		1107710	N	N	0	N	00	N
15	20230728	110612	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1650	-80	5	-4.62	129318430	77522	31.16	1730	1732	1633	2245	1211	1730	1668.15	2.36	0	-12695	1848	1788	1719	1659	1590	1794	1665	234	517	500	1140	1	1	46873305	773	8.92	1.15	12	0.17	185.00	1429.00	1985	20230718	-16.88	842	20221013	95.96	1985	-16.88	20230718	1054	56.55	20230315	1985	-16.88	20230718	842	95.96	20221013	0.22	N	066360	500	234 억		1107710	N	N	0	N	00	N
16	20230728	100605	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1671	-59	5	-3.41	83417446	49636	19.95	1730	1732	1640	2245	1211	1730	1680.58	2.36	0	-11141	1848	1788	1719	1659	1590	1794	1665	234	517	500	1140	1	1	46873305	783	9.03	1.17	12	0.11	185.00	1429.00	1985	20230718	-15.82	842	20221013	98.46	1985	-15.82	20230718	1054	58.54	20230315	1985	-15.82	20230718	842	98.46	20221013	0.22	N	066360	500	234 억		1107710	N	N	0	N	00	N
17	20230728	090610	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1719	-11	5	-0.64	12744283	7450	2.99	1730	1732	1700	2245	1211	1730	1710.64	2.36	0	2802	1848	1788	1719	1659	1590	1794	1665	234	517	500	1140	1	1	46873305	806	9.29	1.20	12	0.02	185.00	1429.00	1985	20230718	-13.40	842	20221013	104.16	1985	-13.40	20230718	1054	63.09	20230315	1985	-13.40	20230718	842	104.16	20221013	0.22	N	066360	500	234 억		1107710	N	N	0	N	00	N
18	20230727	160606	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1730	0	3	0.00	424531269	248792	16.28	1730	1779	1650	2245	1211	1730	1706.37	2.56	-26939	-92528	1892	1810	1685	1603	1478	1748	1541	234	517	500	1140	1	1	46873305	811	9.35	1.21	12	0.53	185.00	1429.00	1985	20230718	-12.85	842	20221013	105.46	1985	-12.85	20230718	1054	64.14	20230315	1985	-12.85	20230718	842	105.46	20221013	0.20	N	066360	500	234 억		1201839	N	N	0	N	00	N
19	20230727	150607	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1700	-30	5	-1.73	353375055	207091	13.55	1730	1779	1650	2245	1211	1730	1706.38	2.56	-26939	-70938	1892	1810	1685	1603	1478	1748	1541	234	517	500	1140	1	1	46873305	797	9.19	1.19	12	0.44	185.00	1429.00	1985	20230718	-14.36	842	20221013	101.90	1985	-14.36	20230718	1054	61.29	20230315	1985	-14.36	20230718	842	101.90	20221013	0.20	N	066360	500	234 억		1201839	N	N	0	N	00	N
20	20230727	140604	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1690	-40	5	-2.31	296062416	173249	11.34	1730	1779	1650	2245	1211	1730	1708.88	2.56	-26939	-51996	1892	1810	1685	1603	1478	1748	1541	234	517	500	1140	1	1	46873305	792	9.14	1.18	12	0.37	185.00	1429.00	1985	20230718	-14.86	842	20221013	100.71	1985	-14.86	20230718	1054	60.34	20230315	1985	-14.86	20230718	842	100.71	20221013	0.20	N	066360	500	234 억		1201839	N	N	0	N	00	N
21	20230727	130604	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1711	-19	5	-1.10	250313039	146037	9.56	1730	1779	1650	2245	1211	1730	1714.04	2.56	-26939	-47055	1892	1810	1685	1603	1478	1748	1541	234	517	500	1140	1	1	46873305	802	9.25	1.20	12	0.31	185.00	1429.00	1985	20230718	-13.80	842	20221013	103.21	1985	-13.80	20230718	1054	62.33	20230315	1985	-13.80	20230718	842	103.21	20221013	0.20	N	066360	500	234 억		1201839	N	N	0	N	00	N
22	20230727	120606	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1713	-17	5	-0.98	163871646	94901	6.21	1730	1779	1660	2245	1211	1730	1726.76	2.56	-26939	-25153	1892	1810	1685	1603	1478	1748	1541	234	517	500	1140	1	1	46873305	803	9.26	1.20	12	0.20	185.00	1429.00	1985	20230718	-13.70	842	20221013	103.44	1985	-13.70	20230718	1054	62.52	20230315	1985	-13.70	20230718	842	103.44	20221013	0.20	N	066360	500	234 억		1201839	N	N	0	N	00	N
23	20230727	110607	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1728	-2	5	-0.12	125549476	72645	4.75	1730	1779	1660	2245	1211	1730	1728.26	2.56	-26939	-17355	1892	1810	1685	1603	1478	1748	1541	234	517	500	1140	1	1	46873305	810	9.34	1.21	12	0.15	185.00	1429.00	1985	20230718	-12.95	842	20221013	105.23	1985	-12.95	20230718	1054	63.95	20230315	1985	-12.95	20230718	842	105.23	20221013	0.20	N	066360	500	234 억		1201839	N	N	0	N	00	N
24	20230727	100605	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1734	4	2	0.23	95233762	55030	3.60	1730	1779	1660	2245	1211	1730	1730.58	2.56	-26939	-12326	1892	1810	1685	1603	1478	1748	1541	234	517	500	1140	1	1	46873305	813	9.37	1.21	12	0.12	185.00	1429.00	1985	20230718	-12.64	842	20221013	105.94	1985	-12.64	20230718	1054	64.52	20230315	1985	-12.64	20230718	842	105.94	20221013	0.20	N	066360	500	234 억		1201839	N	N	0	N	00	N
25	20230727	090604	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1730	0	3	0.00	14278525	8320	0.54	1730	1731	1660	2245	1211	1730	1716.17	2.56	-26939	3267	1892	1810	1685	1603	1478	1748	1541	234	517	500	1140	1	1	46873305	811	9.35	1.21	12	0.02	185.00	1429.00	1985	20230718	-12.85	842	20221013	105.46	1985	-12.85	20230718	1054	64.14	20230315	1985	-12.85	20230718	842	105.46	20221013	0.20	N	066360	500	234 억		1201839	N	N	0	N	00	N
26	20230726	160602	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1730	-36	5	-2.04	2518610698	1518301	308.57	1766	1767	1560	2295	1237	1766	1658.79	2.62	0	-20234	1880	1822	1794	1736	1708	1809	1723	234	529	500	1160	1	1	46873305	811	9.35	1.21	12	3.24	185.00	1429.00	1985	20230718	-12.85	842	20221013	105.46	1985	-12.85	20230718	1054	64.14	20230315	1985	-12.85	20230718	842	105.46	20221013	0.23	N	066360	500	234 억		1228778	N	N	0	N	00	N
27	20230726	150606	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1753	-13	5	-0.74	2442571504	1474011	299.57	1766	1767	1560	2295	1237	1766	1657.09	2.62	0	-38216	1880	1822	1794	1736	1708	1809	1723	234	529	500	1160	1	1	46873305	822	9.48	1.23	12	3.14	185.00	1429.00	1985	20230718	-11.69	842	20221013	108.19	1985	-11.69	20230718	1054	66.32	20230315	1985	-11.69	20230718	842	108.19	20221013	0.23	N	066360	500	234 억		1228778	N	N	0	N	00	N
28	20230726	140603	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1664	-102	5	-5.78	2102507341	1275409	259.21	1766	1767	1560	2295	1237	1766	1648.50	2.62	0	-77266	1880	1822	1794	1736	1708	1809	1723	234	529	500	1160	1	1	46873305	780	8.99	1.16	12	2.72	185.00	1429.00	1985	20230718	-16.17	842	20221013	97.62	1985	-16.17	20230718	1054	57.87	20230315	1985	-16.17	20230718	842	97.62	20221013	0.23	N	066360	500	234 억		1228778	N	N	0	N	00	N
29	20230726	130601	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1613	-153	5	-8.66	1858264210	1127946	229.24	1766	1767	1560	2295	1237	1766	1647.48	2.62	0	-62923	1880	1822	1794	1736	1708	1809	1723	234	529	500	1160	1	1	46873305	756	8.72	1.13	12	2.41	185.00	1429.00	1985	20230718	-18.74	842	20221013	91.57	1985	-18.74	20230718	1054	53.04	20230315	1985	-18.74	20230718	842	91.57	20221013	0.23	N	066360	500	234 억		1228778	N	N	0	N	00	N
30	20230726	120603	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1684	-82	5	-4.64	1596702069	968540	196.84	1766	1767	1560	2295	1237	1766	1648.57	2.62	0	-56509	1880	1822	1794	1736	1708	1809	1723	234	529	500	1160	1	1	46873305	789	9.10	1.18	12	2.07	185.00	1429.00	1985	20230718	-15.16	842	20221013	100.00	1985	-15.16	20230718	1054	59.77	20230315	1985	-15.16	20230718	842	100.00	20221013	0.23	N	066360	500	234 억		1228778	N	N	0	N	00	N
31	20230726	110559	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1655	-111	5	-6.29	1221711168	744592	151.33	1766	1767	1560	2295	1237	1766	1640.78	2.62	0	-32062	1880	1822	1794	1736	1708	1809	1723	234	529	500	1160	1	1	46873305	776	8.95	1.16	12	1.59	185.00	1429.00	1985	20230718	-16.62	842	20221013	96.56	1985	-16.62	20230718	1054	57.02	20230315	1985	-16.62	20230718	842	96.56	20221013	0.23	N	066360	500	234 억		1228778	N	N	0	N	00	N
32	20230726	100603	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1670	-96	5	-5.44	898829702	545063	110.78	1766	1767	1560	2295	1237	1766	1649.04	2.62	0	-35455	1880	1822	1794	1736	1708	1809	1723	234	529	500	1160	1	1	46873305	783	9.03	1.17	12	1.16	185.00	1429.00	1985	20230718	-15.87	842	20221013	98.34	1985	-15.87	20230718	1054	58.44	20230315	1985	-15.87	20230718	842	98.34	20221013	0.23	N	066360	500	234 억		1228778	N	N	0	N	00	N
33	20230726	090559	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1598	-168	5	-9.51	200426646	120073	24.40	1766	1767	1598	2295	1237	1766	1669.21	2.62	0	2040	1880	1822	1794	1736	1708	1809	1723	234	529	500	1160	1	1	46873305	749	8.64	1.12	12	0.26	185.00	1429.00	1985	20230718	-19.50	842	20221013	89.79	1985	-19.50	20230718	1054	51.61	20230315	1985	-19.50	20230718	842	89.79	20221013	0.23	N	066360	500	234 억		1228778	Y	N	0	N	00	N
34	20230725	160557	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1766	-54	5	-2.97	895232477	491438	143.52	1810	1852	1766	2365	1274	1820	1821.66	2.68	0	-27560	1898	1858	1782	1742	1666	1878	1762	234	545	500	1200	1	1	46873305	828	9.55	1.24	12	1.05	185.00	1429.00	1985	20230718	-11.03	842	20221013	109.74	1985	-11.03	20230718	1054	67.55	20230315	1985	-11.03	20230718	842	109.74	20221013	0.22	N	066360	500	234 억		1257947	N	N	0	N	00	N
35	20230725	150553	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1787	-33	5	-1.81	885885895	486158	141.98	1810	1852	1769	2365	1274	1820	1822.22	2.68	0	-25172	1898	1858	1782	1742	1666	1878	1762	234	545	500	1200	1	1	46873305	838	9.66	1.25	12	1.04	185.00	1429.00	1985	20230718	-9.97	842	20221013	112.23	1985	-9.97	20230718	1054	69.54	20230315	1985	-9.97	20230718	842	112.23	20221013	0.22	N	066360	500	234 억		1257947	N	N	0	N	00	N
36	20230725	140553	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1800	-20	5	-1.10	776184218	424677	124.02	1810	1852	1773	2365	1274	1820	1827.70	2.68	0	13315	1898	1858	1782	1742	1666	1878	1762	234	545	500	1200	1	1	46873305	844	9.73	1.26	12	0.91	185.00	1429.00	1985	20230718	-9.32	842	20221013	113.78	1985	-9.32	20230718	1054	70.78	20230315	1985	-9.32	20230718	842	113.78	20221013	0.22	N	066360	500	234 억		1257947	N	N	0	N	00	N
37	20230725	130559	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1826	6	2	0.33	663169867	362316	105.81	1810	1852	1773	2365	1274	1820	1830.36	2.68	0	16514	1898	1858	1782	1742	1666	1878	1762	234	545	500	1200	1	1	46873305	856	9.87	1.28	12	0.77	185.00	1429.00	1985	20230718	-8.01	842	20221013	116.86	1985	-8.01	20230718	1054	73.24	20230315	1985	-8.01	20230718	842	116.86	20221013	0.22	N	066360	500	234 억		1257947	N	N	0	N	00	N
38	20230725	120558	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1820	0	3	0.00	642857157	351164	102.55	1810	1852	1773	2365	1274	1820	1830.65	2.68	0	18635	1898	1858	1782	1742	1666	1878	1762	234	545	500	1200	1	1	46873305	853	9.84	1.27	12	0.75	185.00	1429.00	1985	20230718	-8.31	842	20221013	116.15	1985	-8.31	20230718	1054	72.68	20230315	1985	-8.31	20230718	842	116.15	20221013	0.22	N	066360	500	234 억		1257947	N	N	0	N	00	N
39	20230725	110556	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1811	-9	5	-0.49	622572382	339998	99.29	1810	1852	1773	2365	1274	1820	1831.11	2.68	0	20616	1898	1858	1782	1742	1666	1878	1762	234	545	500	1200	1	1	46873305	849	9.79	1.27	12	0.73	185.00	1429.00	1985	20230718	-8.77	842	20221013	115.08	1985	-8.77	20230718	1054	71.82	20230315	1985	-8.77	20230718	842	115.08	20221013	0.22	N	066360	500	234 억		1257947	N	N	0	N	00	N
40	20230725	100556	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1821	1	2	0.05	511734022	278959	81.47	1810	1852	1773	2365	1274	1820	1834.44	2.68	0	32664	1898	1858	1782	1742	1666	1878	1762	234	545	500	1200	1	1	46873305	854	9.84	1.27	12	0.60	185.00	1429.00	1985	20230718	-8.26	842	20221013	116.27	1985	-8.26	20230718	1054	72.77	20230315	1985	-8.26	20230718	842	116.27	20221013	0.22	N	066360	500	234 억		1257947	N	N	0	N	00	N
41	20230725	090555	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1807	-13	5	-0.71	6245162	3465	1.01	1810	1810	1782	2365	1274	1820	1802.36	2.68	0	-83	1898	1858	1782	1742	1666	1878	1762	234	545	500	1200	1	1	46873305	847	9.77	1.26	12	0.01	185.00	1429.00	1985	20230718	-8.97	842	20221013	114.61	1985	-8.97	20230718	1054	71.44	20230315	1985	-8.97	20230718	842	114.61	20221013	0.22	N	066360	500	234 억		1257947	N	N	0	N	00	N
42	20230724	160558	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1820	0	3	0.00	609543865	342420	144.17	1820	1822	1706	2365	1274	1820	1780.11	2.65	0	14409	1878	1849	1832	1803	1786	1840	1794	234	545	500	1200	1	1	46873305	853	9.84	1.27	12	0.73	185.00	1429.00	1985	20230718	-8.31	842	20221013	116.15	1985	-8.31	20230718	1054	72.68	20230315	1985	-8.31	20230718	842	116.15	20221013	0.19	N	066360	500	234 억		1243237	N	N	0	N	00	N
43	20230724	150554	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1790	-30	5	-1.65	448879548	253689	106.81	1820	1820	1706	2365	1274	1820	1769.41	2.65	0	32939	1878	1849	1832	1803	1786	1840	1794	234	545	500	1200	1	1	46873305	839	9.68	1.25	12	0.54	185.00	1429.00	1985	20230718	-9.82	842	20221013	112.59	1985	-9.82	20230718	1054	69.83	20230315	1985	-9.82	20230718	842	112.59	20221013	0.19	N	066360	500	234 억		1243237	N	N	0	N	00	N
44	20230724	140553	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1800	-20	5	-1.10	389587533	220606	92.88	1820	1820	1706	2365	1274	1820	1765.99	2.65	0	29201	1878	1849	1832	1803	1786	1840	1794	234	545	500	1200	1	1	46873305	844	9.73	1.26	12	0.47	185.00	1429.00	1985	20230718	-9.32	842	20221013	113.78	1985	-9.32	20230718	1054	70.78	20230315	1985	-9.32	20230718	842	113.78	20221013	0.19	N	066360	500	234 억		1243237	N	N	0	N	00	N
45	20230724	130553	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1766	-54	5	-2.97	323173267	183507	77.26	1820	1820	1706	2365	1274	1820	1761.10	2.65	0	27983	1878	1849	1832	1803	1786	1840	1794	234	545	500	1200	1	1	46873305	828	9.55	1.24	12	0.39	185.00	1429.00	1985	20230718	-11.03	842	20221013	109.74	1985	-11.03	20230718	1054	67.55	20230315	1985	-11.03	20230718	842	109.74	20221013	0.19	N	066360	500	234 억		1243237	N	N	0	N	00	N
46	20230724	120554	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1775	-45	5	-2.47	272701722	155007	65.26	1820	1820	1706	2365	1274	1820	1759.29	2.65	0	23952	1878	1849	1832	1803	1786	1840	1794	234	545	500	1200	1	1	46873305	832	9.59	1.24	12	0.33	185.00	1429.00	1985	20230718	-10.58	842	20221013	110.81	1985	-10.58	20230718	1054	68.41	20230315	1985	-10.58	20230718	842	110.81	20221013	0.19	N	066360	500	234 억		1243237	N	N	0	N	00	N
47	20230724	110557	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1793	-27	5	-1.48	264937707	150650	63.43	1820	1820	1706	2365	1274	1820	1758.63	2.65	0	22826	1878	1849	1832	1803	1786	1840	1794	234	545	500	1200	1	1	46873305	840	9.69	1.25	12	0.32	185.00	1429.00	1985	20230718	-9.67	842	20221013	112.95	1985	-9.67	20230718	1054	70.11	20230315	1985	-9.67	20230718	842	112.95	20221013	0.19	N	066360	500	234 억		1243237	N	N	0	N	00	N
48	20230724	100551	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1773	-47	5	-2.58	230976559	131672	55.44	1820	1820	1706	2365	1274	1820	1754.18	2.65	0	22425	1878	1849	1832	1803	1786	1840	1794	234	545	500	1200	1	1	46873305	831	9.58	1.24	12	0.28	185.00	1429.00	1985	20230718	-10.68	842	20221013	110.57	1985	-10.68	20230718	1054	68.22	20230315	1985	-10.68	20230718	842	110.57	20221013	0.19	N	066360	500	234 억		1243237	N	N	0	N	00	N
49	20230724	090554	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1719	-101	5	-5.55	51118473	29258	12.32	1820	1820	1707	2365	1274	1820	1747.16	2.65	0	4360	1878	1849	1832	1803	1786	1840	1794	234	545	500	1200	1	1	46873305	806	9.29	1.20	12	0.06	185.00	1429.00	1985	20230718	-13.40	842	20221013	104.16	1985	-13.40	20230718	1054	63.09	20230315	1985	-13.40	20230718	842	104.16	20221013	0.19	N	066360	500	234 억		1243237	N	N	0	N	00	N
50	20230721	160548	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1820	-39	5	-2.10	434830443	237512	31.14	1832	1861	1815	2415	1302	1859	1830.82	2.80	0	-70863	1953	1905	1819	1771	1685	1930	1796	234	556	500	1220	1	1	46873305	853	9.84	1.27	12	0.51	185.00	1429.00	1985	20230718	-8.31	842	20221013	116.15	1985	-8.31	20230718	1054	72.68	20230315	1985	-8.31	20230718	842	116.15	20221013	0.19	N	066360	500	234 억		1314100	N	N	0	N	00	N
51	20230721	150551	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1827	-32	5	-1.72	300780291	163919	21.49	1832	1861	1821	2415	1302	1859	1834.93	2.80	0	-18314	1953	1905	1819	1771	1685	1930	1796	234	556	500	1220	1	1	46873305	856	9.88	1.28	12	0.35	185.00	1429.00	1985	20230718	-7.96	842	20221013	116.98	1985	-7.96	20230718	1054	73.34	20230315	1985	-7.96	20230718	842	116.98	20221013	0.19	N	066360	500	234 억		1314100	N	N	0	N	00	N
52	20230721	140548	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1845	-14	5	-0.75	288217508	157068	20.59	1832	1861	1821	2415	1302	1859	1834.99	2.80	0	-16828	1953	1905	1819	1771	1685	1930	1796	234	556	500	1220	1	1	46873305	865	9.97	1.29	12	0.34	185.00	1429.00	1985	20230718	-7.05	842	20221013	119.12	1985	-7.05	20230718	1054	75.05	20230315	1985	-7.05	20230718	842	119.12	20221013	0.19	N	066360	500	234 억		1314100	N	N	0	N	00	N
53	20230721	130550	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1849	-10	5	-0.54	247643447	134910	17.69	1832	1861	1821	2415	1302	1859	1835.62	2.80	0	-15162	1953	1905	1819	1771	1685	1930	1796	234	556	500	1220	1	1	46873305	867	9.99	1.29	12	0.29	185.00	1429.00	1985	20230718	-6.85	842	20221013	119.60	1985	-6.85	20230718	1054	75.43	20230315	1985	-6.85	20230718	842	119.60	20221013	0.19	N	066360	500	234 억		1314100	N	N	0	N	00	N
54	20230721	120556	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1828	-31	5	-1.67	232603741	126729	16.61	1832	1861	1821	2415	1302	1859	1835.44	2.80	0	-17455	1953	1905	1819	1771	1685	1930	1796	234	556	500	1220	1	1	46873305	857	9.88	1.28	12	0.27	185.00	1429.00	1985	20230718	-7.91	842	20221013	117.10	1985	-7.91	20230718	1054	73.43	20230315	1985	-7.91	20230718	842	117.10	20221013	0.19	N	066360	500	234 억		1314100	N	N	0	N	00	N
55	20230721	110553	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1827	-32	5	-1.72	224995920	122569	16.07	1832	1861	1821	2415	1302	1859	1835.67	2.80	0	-16837	1953	1905	1819	1771	1685	1930	1796	234	556	500	1220	1	1	46873305	856	9.88	1.28	12	0.26	185.00	1429.00	1985	20230718	-7.96	842	20221013	116.98	1985	-7.96	20230718	1054	73.34	20230315	1985	-7.96	20230718	842	116.98	20221013	0.19	N	066360	500	234 억		1314100	N	N	0	N	00	N
56	20230721	100552	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1853	-6	5	-0.32	98943637	53811	7.05	1832	1861	1821	2415	1302	1859	1838.73	2.80	0	-724	1953	1905	1819	1771	1685	1930	1796	234	556	500	1220	1	1	46873305	869	10.02	1.30	12	0.11	185.00	1429.00	1985	20230718	-6.65	842	20221013	120.07	1985	-6.65	20230718	1054	75.81	20230315	1985	-6.65	20230718	842	120.07	20221013	0.19	N	066360	500	234 억		1314100	N	N	0	N	00	N
57	20230721	090553	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1859	0	3	0.00	24996226	13588	1.78	1832	1859	1821	2415	1302	1859	1839.58	2.80	0	-4908	1953	1905	1819	1771	1685	1930	1796	234	556	500	1220	1	1	46873305	871	10.05	1.30	12	0.03	185.00	1429.00	1985	20230718	-6.35	842	20221013	120.78	1985	-6.35	20230718	1054	76.38	20230315	1985	-6.35	20230718	842	120.78	20221013	0.19	N	066360	500	234 억		1314100	N	N	0	N	00	N
58	20230720	160548	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1859	52	2	2.88	1386442846	762677	70.71	1829	1867	1733	2345	1265	1807	1817.86	2.56	0	99300	2039	1922	1828	1711	1617	1876	1665	234	540	500	1190	1	1	46873305	871	10.05	1.30	12	1.63	185.00	1429.00	1985	20230718	-6.35	842	20221013	120.78	1985	-6.35	20230718	1054	76.38	20230315	1985	-6.35	20230718	842	120.78	20221013	0.19	N	066360	500	234 억		1200310	N	N	0	N	00	N
59	20230720	150547	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1851	44	2	2.43	1304439732	718503	66.61	1829	1867	1733	2345	1265	1807	1815.50	2.56	0	110670	2039	1922	1828	1711	1617	1876	1665	234	540	500	1190	1	1	46873305	868	10.01	1.30	12	1.53	185.00	1429.00	1985	20230718	-6.75	842	20221013	119.83	1985	-6.75	20230718	1054	75.62	20230315	1985	-6.75	20230718	842	119.83	20221013	0.19	N	066360	500	234 억		1200310	N	N	0	N	00	N
60	20230720	140547	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1863	56	2	3.10	1274610978	702371	65.12	1829	1867	1733	2345	1265	1807	1814.73	2.56	0	111937	2039	1922	1828	1711	1617	1876	1665	234	540	500	1190	1	1	46873305	873	10.07	1.30	12	1.50	185.00	1429.00	1985	20230718	-6.15	842	20221013	121.26	1985	-6.15	20230718	1054	76.76	20230315	1985	-6.15	20230718	842	121.26	20221013	0.19	N	066360	500	234 억		1200310	N	N	0	N	00	N
61	20230720	130545	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1839	32	2	1.77	1163419741	642471	59.56	1829	1851	1733	2345	1265	1807	1810.85	2.56	0	98623	2039	1922	1828	1711	1617	1876	1665	234	540	500	1190	1	1	46873305	862	9.94	1.29	12	1.37	185.00	1429.00	1985	20230718	-7.36	842	20221013	118.41	1985	-7.36	20230718	1054	74.48	20230315	1985	-7.36	20230718	842	118.41	20221013	0.19	N	066360	500	234 억		1200310	N	N	0	N	00	N
62	20230720	120551	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1834	27	2	1.49	1120911701	619355	57.42	1829	1851	1733	2345	1265	1807	1809.80	2.56	0	102148	2039	1922	1828	1711	1617	1876	1665	234	540	500	1190	1	1	46873305	860	9.91	1.28	12	1.32	185.00	1429.00	1985	20230718	-7.61	842	20221013	117.81	1985	-7.61	20230718	1054	74.00	20230315	1985	-7.61	20230718	842	117.81	20221013	0.19	N	066360	500	234 억		1200310	N	N	0	N	00	N
63	20230720	110550	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1846	39	2	2.16	1064553553	588602	54.57	1829	1851	1733	2345	1265	1807	1808.61	2.56	0	115402	2039	1922	1828	1711	1617	1876	1665	234	540	500	1190	1	1	46873305	865	9.98	1.29	12	1.26	185.00	1429.00	1985	20230718	-7.00	842	20221013	119.24	1985	-7.00	20230718	1054	75.14	20230315	1985	-7.00	20230718	842	119.24	20221013	0.19	N	066360	500	234 억		1200310	N	N	0	N	00	N
64	20230720	100545	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1806	-1	5	-0.06	414581684	233651	21.66	1829	1829	1733	2345	1265	1807	1774.36	2.56	0	8918	2039	1922	1828	1711	1617	1876	1665	234	540	500	1190	1	1	46873305	847	9.76	1.26	12	0.50	185.00	1429.00	1985	20230718	-9.02	842	20221013	114.49	1985	-9.02	20230718	1054	71.35	20230315	1985	-9.02	20230718	842	114.49	20221013	0.19	N	066360	500	234 억		1200310	N	N	0	N	00	N
65	20230720	090544	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1803	-4	5	-0.22	56376195	31071	2.88	1829	1829	1797	2345	1265	1807	1814.43	2.56	0	-20227	2039	1922	1828	1711	1617	1876	1665	234	540	500	1190	1	1	46873305	845	9.75	1.26	12	0.07	185.00	1429.00	1985	20230718	-9.17	842	20221013	114.13	1985	-9.17	20230718	1054	71.06	20230315	1985	-9.17	20230718	842	114.13	20221013	0.19	N	066360	500	234 억		1200310	N	N	0	N	00	N
66	20230719	160556	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1807	-119	5	-6.18	1954427276	1074575	83.29	1926	1945	1734	2500	1349	1926	1818.80	2.99	0	-210043	2080	2002	1907	1829	1734	2042	1869	234	575	500	1270	1	1	46873305	847	9.77	1.26	12	2.29	185.00	1429.00	1985	20230718	-8.97	842	20221013	114.61	1985	-8.97	20230718	1054	71.44	20230315	1985	-8.97	20230718	842	114.61	20221013	0.19	N	066360	500	234 억		1399723	N	N	0	N	00	N
67	20230719	150555	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1781	-145	5	-7.53	1846570762	1014515	78.64	1926	1945	1734	2500	1349	1926	1820.15	2.99	0	-195797	2080	2002	1907	1829	1734	2042	1869	234	575	500	1270	1	1	46873305	835	9.63	1.25	12	2.16	185.00	1429.00	1985	20230718	-10.28	842	20221013	111.52	1985	-10.28	20230718	1054	68.98	20230315	1985	-10.28	20230718	842	111.52	20221013	0.19	N	066360	500	234 억		1399723	N	N	0	N	00	N
68	20230719	140556	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1781	-145	5	-7.53	1604777333	876906	67.97	1926	1945	1734	2500	1349	1926	1830.04	2.99	0	-195341	2080	2002	1907	1829	1734	2042	1869	234	575	500	1270	1	1	46873305	835	9.63	1.25	12	1.87	185.00	1429.00	1985	20230718	-10.28	842	20221013	111.52	1985	-10.28	20230718	1054	68.98	20230315	1985	-10.28	20230718	842	111.52	20221013	0.19	N	066360	500	234 억		1399723	N	N	0	N	00	N
69	20230719	130550	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1748	-178	5	-9.24	1225462282	665238	51.56	1926	1945	1734	2500	1349	1926	1842.14	2.99	0	-97377	2080	2002	1907	1829	1734	2042	1869	234	575	500	1270	1	1	46873305	819	9.45	1.22	12	1.42	185.00	1429.00	1985	20230718	-11.94	842	20221013	107.60	1985	-11.94	20230718	1054	65.84	20230315	1985	-11.94	20230718	842	107.60	20221013	0.19	N	066360	500	234 억		1399723	N	N	0	N	00	N
70	20230719	120555	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1826	-100	5	-5.19	871343376	467658	36.25	1926	1945	1826	2500	1349	1926	1863.21	2.99	0	-47648	2080	2002	1907	1829	1734	2042	1869	234	575	500	1270	1	1	46873305	856	9.87	1.28	12	1.00	185.00	1429.00	1985	20230718	-8.01	842	20221013	116.86	1985	-8.01	20230718	1054	73.24	20230315	1985	-8.01	20230718	842	116.86	20221013	0.19	N	066360	500	234 억		1399723	N	N	0	N	00	N
71	20230719	110556	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1831	-95	5	-4.93	758652432	406063	31.47	1926	1945	1827	2500	1349	1926	1868.31	2.99	0	-29821	2080	2002	1907	1829	1734	2042	1869	234	575	500	1270	1	1	46873305	858	9.90	1.28	12	0.87	185.00	1429.00	1985	20230718	-7.76	842	20221013	117.46	1985	-7.76	20230718	1054	73.72	20230315	1985	-7.76	20230718	842	117.46	20221013	0.19	N	066360	500	234 억		1399723	N	N	0	N	00	N
72	20230719	100551	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1835	-91	5	-4.72	642096773	342904	26.58	1926	1945	1827	2500	1349	1926	1872.53	2.99	0	-29238	2080	2002	1907	1829	1734	2042	1869	234	575	500	1270	1	1	46873305	860	9.92	1.28	12	0.73	185.00	1429.00	1985	20230718	-7.56	842	20221013	117.93	1985	-7.56	20230718	1054	74.10	20230315	1985	-7.56	20230718	842	117.93	20221013	0.19	N	066360	500	234 억		1399723	N	N	0	N	00	N
73	20230719	090551	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1922	-4	5	-0.21	62150164	32251	2.50	1926	1945	1919	2500	1349	1926	1927.08	2.99	0	1676	2080	2002	1907	1829	1734	2042	1869	234	575	500	1270	1	1	46873305	901	10.39	1.34	12	0.07	185.00	1429.00	1985	20230718	-3.17	842	20221013	128.27	1985	-3.17	20230718	1054	82.35	20230315	1985	-3.17	20230718	842	128.27	20221013	0.19	N	066360	500	234 억		1399723	N	N	0	N	00	N
74	20230718	160551	57	100.00	KOSDAQ	신고가	음식.담배	N	N	N	N		N	1926	86	2	4.67	2492630080	1288932	236.53	1812	1985	1812	2390	1288	1840	1933.90	2.83	0	87546	1921	1880	1841	1800	1761	1901	1821	234	551	500	1210	1	1	46873305	903	10.41	1.35	12	2.75	185.00	1429.00	1985	20230718	-2.97	842	20221013	128.74	1985	-2.97	20230718	1054	82.73	20230315	1985	-2.97	20230718	842	128.74	20221013	0.19	N	066360	500	234 억		1328829	N	N	0	N	00	N
75	20230718	150550	57	100.00	KOSDAQ	신고가	음식.담배	N	N	N	N		N	1920	80	2	4.35	2454534658	1269153	232.90	1812	1985	1812	2390	1288	1840	1933.99	2.83	0	93388	1921	1880	1841	1800	1761	1901	1821	234	551	500	1210	1	1	46873305	900	10.38	1.34	12	2.71	185.00	1429.00	1985	20230718	-3.27	842	20221013	128.03	1985	-3.27	20230718	1054	82.16	20230315	1985	-3.27	20230718	842	128.03	20221013	0.19	N	066360	500	234 억		1328829	N	N	0	N	00	N
76	20230718	140548	57	100.00	KOSDAQ	신고가	음식.담배	N	N	N	N		N	1935	95	2	5.16	2253346180	1163269	213.47	1812	1985	1812	2390	1288	1840	1937.08	2.83	0	111462	1921	1880	1841	1800	1761	1901	1821	234	551	500	1210	1	1	46873305	907	10.46	1.35	12	2.48	185.00	1429.00	1985	20230718	-2.52	842	20221013	129.81	1985	-2.52	20230718	1054	83.59	20230315	1985	-2.52	20230718	842	129.81	20221013	0.19	N	066360	500	234 억		1328829	N	N	0	N	00	N
77	20230718	130548	57	100.00	KOSDAQ	신고가	음식.담배	N	N	N	N		N	1960	120	2	6.52	2125295437	1097384	201.38	1812	1985	1812	2390	1288	1840	1936.69	2.83	0	135084	1921	1880	1841	1800	1761	1901	1821	234	551	500	1210	1	1	46873305	919	10.59	1.37	12	2.34	185.00	1429.00	1985	20230718	-1.26	842	20221013	132.78	1985	-1.26	20230718	1054	85.96	20230315	1985	-1.26	20230718	842	132.78	20221013	0.19	N	066360	500	234 억		1328829	N	N	0	N	00	N
78	20230718	120552	57	100.00	KOSDAQ	신고가	음식.담배	N	N	N	N		N	1962	122	2	6.63	1979208164	1023256	187.78	1812	1985	1812	2390	1288	1840	1934.23	2.83	0	133541	1921	1880	1841	1800	1761	1901	1821	234	551	500	1210	1	1	46873305	920	10.61	1.37	12	2.18	185.00	1429.00	1985	20230718	-1.16	842	20221013	133.02	1985	-1.16	20230718	1054	86.15	20230315	1985	-1.16	20230718	842	133.02	20221013	0.19	N	066360	500	234 억		1328829	N	N	0	N	00	N
79	20230718	110552	57	100.00	KOSDAQ	신고가	음식.담배	N	N	N	N		N	1968	128	2	6.96	1843098417	953665	175.01	1812	1985	1812	2390	1288	1840	1932.65	2.83	0	124898	1921	1880	1841	1800	1761	1901	1821	234	551	500	1210	1	1	46873305	922	10.64	1.38	12	2.03	185.00	1429.00	1985	20230718	-0.86	842	20221013	133.73	1985	-0.86	20230718	1054	86.72	20230315	1985	-0.86	20230718	842	133.73	20221013	0.19	N	066360	500	234 억		1328829	N	N	0	N	00	N
80	20230718	100546	57	100.00	KOSDAQ	신고가	음식.담배	N	N	N	N		N	1935	95	2	5.16	1536447895	796973	146.25	1812	1985	1812	2390	1288	1840	1927.85	2.83	0	83693	1921	1880	1841	1800	1761	1901	1821	234	551	500	1210	1	1	46873305	907	10.46	1.35	12	1.70	185.00	1429.00	1985	20230718	-2.52	842	20221013	129.81	1985	-2.52	20230718	1054	83.59	20230315	1985	-2.52	20230718	842	129.81	20221013	0.19	N	066360	500	234 억		1328829	N	N	0	N	00	N
81	20230718	090547	57	100.00	KOSDAQ	신고가	음식.담배	N	N	N	N		N	1894	54	2	2.93	217662398	116145	21.31	1812	1894	1812	2390	1288	1840	1874.06	2.83	0	3443	1921	1880	1841	1800	1761	1901	1821	234	551	500	1210	1	1	46873305	888	10.24	1.33	12	0.25	185.00	1429.00	1894	20230718	0.00	842	20221013	124.94	1894	0.00	20230718	1054	79.70	20230315	1894	0.00	20230718	842	124.94	20221013	0.19	N	066360	500	234 억		1328829	N	N	0	N	00	N
82	20230717	160549	57	100.00	KOSDAQ	신고가	음식.담배	N	N	N	N		N	1840	36	2	2.00	996742852	544388	67.75	1820	1882	1802	2345	1263	1804	1830.94	2.88	0	-22064	1870	1836	1772	1738	1674	1854	1756	234	541	500	1190	1	1	46873305	862	9.95	1.29	12	1.16	185.00	1429.00	1882	20230717	-2.23	842	20221013	118.53	1882	-2.23	20230717	1054	74.57	20230315	1882	-2.23	20230717	842	118.53	20221013	0.18	N	066360	500	234 억		1350890	N	N	0	N	00	N
83	20230717	150544	57	100.00	KOSDAQ	신고가	음식.담배	N	N	N	N		N	1821	17	2	0.94	923719186	504505	62.79	1820	1882	1802	2345	1263	1804	1830.94	2.88	0	-19930	1870	1836	1772	1738	1674	1854	1756	234	541	500	1190	1	1	46873305	854	9.84	1.27	12	1.08	185.00	1429.00	1882	20230717	-3.24	842	20221013	116.27	1882	-3.24	20230717	1054	72.77	20230315	1882	-3.24	20230717	842	116.27	20221013	0.18	N	066360	500	234 억		1350890	N	N	0	N	00	N
84	20230717	140547	57	100.00	KOSDAQ	신고가	음식.담배	N	N	N	N		N	1817	13	2	0.72	874155623	477401	59.41	1820	1882	1802	2345	1263	1804	1831.07	2.88	0	-2403	1870	1836	1772	1738	1674	1854	1756	234	541	500	1190	1	1	46873305	852	9.82	1.27	12	1.02	185.00	1429.00	1882	20230717	-3.45	842	20221013	115.80	1882	-3.45	20230717	1054	72.39	20230315	1882	-3.45	20230717	842	115.80	20221013	0.18	N	066360	500	234 억		1350890	N	N	0	N	00	N
85	20230717	130543	57	100.00	KOSDAQ	신고가	음식.담배	N	N	N	N		N	1813	9	2	0.50	845408396	461541	57.44	1820	1882	1802	2345	1263	1804	1831.71	2.88	0	2182	1870	1836	1772	1738	1674	1854	1756	234	541	500	1190	1	1	46873305	850	9.80	1.27	12	0.98	185.00	1429.00	1882	20230717	-3.67	842	20221013	115.32	1882	-3.67	20230717	1054	72.01	20230315	1882	-3.67	20230717	842	115.32	20221013	0.18	N	066360	500	234 억		1350890	N	N	0	N	00	N
86	20230717	120549	57	100.00	KOSDAQ	신고가	음식.담배	N	N	N	N		N	1804	0	3	0.00	809043627	441402	54.93	1820	1882	1804	2345	1263	1804	1832.90	2.88	0	1623	1870	1836	1772	1738	1674	1854	1756	234	541	500	1190	1	1	46873305	846	9.75	1.26	12	0.94	185.00	1429.00	1882	20230717	-4.14	842	20221013	114.25	1882	-4.14	20230717	1054	71.16	20230315	1882	-4.14	20230717	842	114.25	20221013	0.18	N	066360	500	234 억		1350890	N	N	0	N	00	N
87	20230717	110542	57	100.00	KOSDAQ	신고가	음식.담배	N	N	N	N		N	1811	7	2	0.39	698507920	380312	47.33	1820	1882	1804	2345	1263	1804	1836.67	2.88	0	-14281	1870	1836	1772	1738	1674	1854	1756	234	541	500	1190	1	1	46873305	849	9.79	1.27	12	0.81	185.00	1429.00	1882	20230717	-3.77	842	20221013	115.08	1882	-3.77	20230717	1054	71.82	20230315	1882	-3.77	20230717	842	115.08	20221013	0.18	N	066360	500	234 억		1350890	N	N	0	N	00	N
88	20230717	100544	57	100.00	KOSDAQ	신고가	음식.담배	N	N	N	N		N	1839	35	2	1.94	525363140	285190	35.49	1820	1882	1804	2345	1263	1804	1842.15	2.88	0	4017	1870	1836	1772	1738	1674	1854	1756	234	541	500	1190	1	1	46873305	862	9.94	1.29	12	0.61	185.00	1429.00	1882	20230717	-2.28	842	20221013	118.41	1882	-2.28	20230717	1054	74.48	20230315	1882	-2.28	20230717	842	118.41	20221013	0.18	N	066360	500	234 억		1350890	N	N	0	N	00	N
89	20230717	090542	57	100.00	KOSDAQ	신고가	음식.담배	N	N	N	N		N	1813	9	2	0.50	62975886	34676	4.32	1820	1824	1804	2345	1263	1804	1816.12	2.88	0	3659	1870	1836	1772	1738	1674	1854	1756	234	541	500	1190	1	1	46873305	850	9.80	1.27	12	0.07	185.00	1429.00	1824	20230717	-0.60	842	20221013	115.32	1824	-0.60	20230717	1054	72.01	20230315	1824	-0.60	20230717	842	115.32	20221013	0.18	N	066360	500	234 억		1350890	N	N	0	N	00	N
90	20230714	160542	57	100.00	KOSDAQ	신고가	음식.담배	N	N	N	N		N	1804	68	2	3.92	1430811876	801070	240.31	1708	1806	1708	2255	1216	1736	1786.10	2.71	0	82797	1799	1767	1718	1686	1637	1743	1662	234	519	500	1140	1	1	46873305	846	9.75	1.26	12	1.71	185.00	1429.00	1806	20230714	-0.11	842	20221013	114.25	1806	-0.11	20230714	1054	71.16	20230315	1806	-0.11	20230714	842	114.25	20221013	0.13	N	066360	500	234 억		1268720	N	N	0	N	00	N
91	20230714	150546	57	100.00	KOSDAQ	신고가	음식.담배	N	N	N	N		N	1800	64	2	3.69	1377920839	771726	231.51	1708	1806	1708	2255	1216	1736	1785.51	2.71	0	83310	1799	1767	1718	1686	1637	1743	1662	234	519	500	1140	1	1	46873305	844	9.73	1.26	12	1.65	185.00	1429.00	1806	20230714	-0.33	842	20221013	113.78	1806	-0.33	20230714	1054	70.78	20230315	1806	-0.33	20230714	842	113.78	20221013	0.13	N	066360	500	234 억		1268720	N	N	0	N	00	N
92	20230714	140547	57	100.00	KOSDAQ	신고가	음식.담배	N	N	N	N		N	1803	67	2	3.86	1255031317	703401	211.01	1708	1806	1708	2255	1216	1736	1784.23	2.71	0	85327	1799	1767	1718	1686	1637	1743	1662	234	519	500	1140	1	1	46873305	845	9.75	1.26	12	1.50	185.00	1429.00	1806	20230714	-0.17	842	20221013	114.13	1806	-0.17	20230714	1054	71.06	20230315	1806	-0.17	20230714	842	114.13	20221013	0.13	N	066360	500	234 억		1268720	N	N	0	N	00	N
93	20230714	130539	57	100.00	KOSDAQ	신고가	음식.담배	N	N	N	N		N	1803	67	2	3.86	1001584729	562675	168.79	1708	1806	1708	2255	1216	1736	1780.04	2.71	0	51032	1799	1767	1718	1686	1637	1743	1662	234	519	500	1140	1	1	46873305	845	9.75	1.26	12	1.20	185.00	1429.00	1806	20230714	-0.17	842	20221013	114.13	1806	-0.17	20230714	1054	71.06	20230315	1806	-0.17	20230714	842	114.13	20221013	0.13	N	066360	500	234 억		1268720	N	N	0	N	00	N
94	20230714	120541	57	100.00	KOSDAQ	신고가	음식.담배	N	N	N	N		N	1792	56	2	3.23	649108351	366749	110.02	1708	1795	1708	2255	1216	1736	1769.90	2.71	0	52625	1799	1767	1718	1686	1637	1743	1662	234	519	500	1140	1	1	46873305	840	9.69	1.25	12	0.78	185.00	1429.00	1795	20230714	-0.17	842	20221013	112.83	1795	-0.17	20230714	1054	70.02	20230315	1795	-0.17	20230714	842	112.83	20221013	0.13	N	066360	500	234 억		1268720	N	N	0	N	00	N
95	20230714	110545	57	100.00	KOSDAQ	신고가	음식.담배	N	N	N	N		N	1771	35	2	2.02	493800420	279623	83.88	1708	1795	1708	2255	1216	1736	1765.95	2.71	0	60409	1799	1767	1718	1686	1637	1743	1662	234	519	500	1140	1	1	46873305	830	9.57	1.24	12	0.60	185.00	1429.00	1795	20230714	-1.34	842	20221013	110.33	1795	-1.34	20230714	1054	68.03	20230315	1795	-1.34	20230714	842	110.33	20221013	0.13	N	066360	500	234 억		1268720	N	N	0	N	00	N
96	20230714	100548	57	100.00	KOSDAQ	신고가	음식.담배	N	N	N	N		N	1774	38	2	2.19	342696840	194376	58.31	1708	1795	1708	2255	1216	1736	1763.06	2.71	0	13690	1799	1767	1718	1686	1637	1743	1662	234	519	500	1140	1	1	46873305	832	9.59	1.24	12	0.41	185.00	1429.00	1795	20230714	-1.17	842	20221013	110.69	1795	-1.17	20230714	1054	68.31	20230315	1795	-1.17	20230714	842	110.69	20221013	0.13	N	066360	500	234 억		1268720	N	N	0	N	00	N
97	20230714	090544	57	100.00	KOSDAQ	신고가	음식.담배	N	N	N	N		N	1733	-3	5	-0.17	17331337	9945	2.98	1708	1750	1708	2255	1216	1736	1742.72	2.71	0	-757	1799	1767	1718	1686	1637	1743	1662	234	519	500	1140	1	1	46873305	812	9.37	1.21	12	0.02	185.00	1429.00	1750	20230713	-0.97	842	20221013	105.82	1750	0.00	20230713	1054	64.42	20230315	1750	-0.97	20230713	842	105.82	20221013	0.13	N	066360	500	234 억		1268720	N	N	0	N	00	N
98	20230713	160541	57	100.00	KOSDAQ	신고가	음식.담배	N	N	N	N		N	1736	14	2	0.81	576149066	333238	68.57	1740	1750	1669	2235	1206	1722	1728.94	2.68	0	14092	1778	1749	1707	1678	1636	1764	1693	234	514	500	1130	1	1	46873305	814	9.38	1.21	12	0.71	185.00	1429.00	1750	20230713	-0.80	842	20221013	106.18	1750	-0.80	20230713	1054	64.71	20230315	1750	-0.80	20230713	842	106.18	20221013	0.11	N	066360	500	234 억		1254628	N	N	0	N	00	N
99	20230713	150538	57	100.00	KOSDAQ	신고가	음식.담배	N	N	N	N		N	1716	-6	5	-0.35	550923891	318642	65.56	1740	1750	1669	2235	1206	1722	1728.97	2.68	0	14632	1778	1749	1707	1678	1636	1764	1693	234	514	500	1130	1	1	46873305	804	9.28	1.20	12	0.68	185.00	1429.00	1750	20230713	-1.94	842	20221013	103.80	1750	-1.94	20230713	1054	62.81	20230315	1750	-1.94	20230713	842	103.80	20221013	0.11	N	066360	500	234 억		1254628	N	N	0	N	00	N
100	20230713	140537	57	100.00	KOSDAQ	신고가	음식.담배	N	N	N	N		N	1730	8	2	0.46	415950424	240166	49.42	1740	1750	1669	2235	1206	1722	1731.93	2.68	0	16686	1778	1749	1707	1678	1636	1764	1693	234	514	500	1130	1	1	46873305	811	9.35	1.21	12	0.51	185.00	1429.00	1750	20230713	-1.14	842	20221013	105.46	1750	-1.14	20230713	1054	64.14	20230315	1750	-1.14	20230713	842	105.46	20221013	0.11	N	066360	500	234 억		1254628	N	N	0	N	00	N
101	20230713	130540	57	100.00	KOSDAQ	신고가	음식.담배	N	N	N	N		N	1724	2	2	0.12	366430864	211503	43.52	1740	1750	1669	2235	1206	1722	1732.51	2.68	0	18793	1778	1749	1707	1678	1636	1764	1693	234	514	500	1130	1	1	46873305	808	9.32	1.21	12	0.45	185.00	1429.00	1750	20230713	-1.49	842	20221013	104.75	1750	-1.49	20230713	1054	63.57	20230315	1750	-1.49	20230713	842	104.75	20221013	0.11	N	066360	500	234 억		1254628	N	N	0	N	00	N
102	20230713	120535	57	100.00	KOSDAQ	신고가	음식.담배	N	N	N	N		N	1745	23	2	1.34	324287698	187148	38.51	1740	1750	1669	2235	1206	1722	1732.79	2.68	0	20307	1778	1749	1707	1678	1636	1764	1693	234	514	500	1130	1	1	46873305	818	9.43	1.22	12	0.40	185.00	1429.00	1750	20230713	-0.29	842	20221013	107.24	1750	-0.29	20230713	1054	65.56	20230315	1750	-0.29	20230713	842	107.24	20221013	0.11	N	066360	500	234 억		1254628	N	N	0	N	00	N
103	20230713	110540	57	100.00	KOSDAQ	신고가	음식.담배	N	N	N	N		N	1732	10	2	0.58	290602383	167735	34.51	1740	1750	1669	2235	1206	1722	1732.51	2.68	0	21380	1778	1749	1707	1678	1636	1764	1693	234	514	500	1130	1	1	46873305	812	9.36	1.21	12	0.36	185.00	1429.00	1750	20230713	-1.03	842	20221013	105.70	1750	-1.03	20230713	1054	64.33	20230315	1750	-1.03	20230713	842	105.70	20221013	0.11	N	066360	500	234 억		1254628	N	N	0	N	00	N
104	20230713	100538	57	100.00	KOSDAQ	신고가	음식.담배	N	N	N	N		N	1736	14	2	0.81	202175077	116930	24.06	1740	1750	1669	2235	1206	1722	1729.03	2.68	0	554	1778	1749	1707	1678	1636	1764	1693	234	514	500	1130	1	1	46873305	814	9.38	1.21	12	0.25	185.00	1429.00	1750	20230713	-0.80	842	20221013	106.18	1750	-0.80	20230713	1054	64.71	20230315	1750	-0.80	20230713	842	106.18	20221013	0.11	N	066360	500	234 억		1254628	N	N	0	N	00	N
105	20230713	090506	57	100.00	KOSDAQ	신고가	음식.담배	N	N	N	N		N	1700	-22	5	-1.28	67470637	38899	8.00	1740	1750	1700	2235	1206	1722	1734.51	2.68	0	-11118	1778	1749	1707	1678	1636	1764	1693	234	514	500	1130	1	1	46873305	797	9.19	1.19	12	0.08	185.00	1429.00	1750	20230713	-2.86	842	20221013	101.90	1750	-2.86	20230713	1054	61.29	20230315	1750	-2.86	20230713	842	101.90	20221013	0.11	N	066360	500	234 억		1254628	N	N	0	N	00	N
106	20230712	160536	57	100.00	KOSDAQ	신고가	음식.담배	N	N	N	N		N	1722	42	2	2.50	827332428	484985	123.74	1683	1736	1665	2180	1176	1680	1705.89	2.56	0	40739	1736	1707	1671	1642	1606	1722	1657	234	502	500	1100	1	1	46873305	807	9.31	1.21	12	1.03	185.00	1429.00	1736	20230712	-0.81	842	20221013	104.51	1736	-0.81	20230712	1054	63.38	20230315	1736	-0.81	20230712	842	104.51	20221013	0.15	N	066360	500	234 억		1199232	N	N	0	N	00	N
107	20230712	150532	57	100.00	KOSDAQ	신고가	음식.담배	N	N	N	N		N	1724	44	2	2.62	783216729	459397	117.21	1683	1736	1665	2180	1176	1680	1704.88	2.56	0	40539	1736	1707	1671	1642	1606	1722	1657	234	502	500	1100	1	1	46873305	808	9.32	1.21	12	0.98	185.00	1429.00	1736	20230712	-0.69	842	20221013	104.75	1736	-0.69	20230712	1054	63.57	20230315	1736	-0.69	20230712	842	104.75	20221013	0.15	N	066360	500	234 억		1199232	N	N	0	N	00	N
108	20230712	140531	57	100.00	KOSDAQ	신고가	음식.담배	N	N	N	N		N	1716	36	2	2.14	647456323	380895	97.18	1683	1730	1665	2180	1176	1680	1699.83	2.56	0	34431	1736	1707	1671	1642	1606	1722	1657	234	502	500	1100	1	1	46873305	804	9.28	1.20	12	0.81	185.00	1429.00	1730	20230712	-0.81	842	20221013	103.80	1730	-0.81	20230712	1054	62.81	20230315	1730	-0.81	20230712	842	103.80	20221013	0.15	N	066360	500	234 억		1199232	N	N	0	N	00	N
109	20230712	130534	57	100.00	KOSDAQ	신고가	음식.담배	N	N	N	N		N	1709	29	2	1.73	489664832	289143	73.77	1683	1720	1665	2180	1176	1680	1693.50	2.56	0	16355	1736	1707	1671	1642	1606	1722	1657	234	502	500	1100	1	1	46873305	801	9.24	1.20	12	0.62	185.00	1429.00	1720	20230712	-0.64	842	20221013	102.97	1720	-0.64	20230712	1054	62.14	20230315	1720	-0.64	20230712	842	102.97	20221013	0.15	N	066360	500	234 억		1199232	N	N	0	N	00	N
110	20230712	120534	57	100.00	KOSDAQ	신고가	음식.담배	N	N	N	N		N	1698	18	2	1.07	441704272	260952	66.58	1683	1720	1665	2180	1176	1680	1692.66	2.56	0	10844	1736	1707	1671	1642	1606	1722	1657	234	502	500	1100	1	1	46873305	796	9.18	1.19	12	0.56	185.00	1429.00	1720	20230712	-1.28	842	20221013	101.66	1720	-1.28	20230712	1054	61.10	20230315	1720	-1.28	20230712	842	101.66	20221013	0.15	N	066360	500	234 억		1199232	N	N	0	N	00	N
111	20230712	110534	57	100.00	KOSDAQ	신고가	음식.담배	N	N	N	N		N	1703	23	2	1.37	403767096	238620	60.88	1683	1720	1665	2180	1176	1680	1692.09	2.56	0	6790	1736	1707	1671	1642	1606	1722	1657	234	502	500	1100	1	1	46873305	798	9.21	1.19	12	0.51	185.00	1429.00	1720	20230712	-0.99	842	20221013	102.26	1720	-0.99	20230712	1054	61.57	20230315	1720	-0.99	20230712	842	102.26	20221013	0.15	N	066360	500	234 억		1199232	N	N	0	N	00	N
112	20230712	100536	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1686	6	2	0.36	224465731	133105	33.96	1683	1700	1665	2180	1176	1680	1686.38	2.56	0	-22467	1736	1707	1671	1642	1606	1722	1657	234	502	500	1100	1	1	46873305	790	9.11	1.18	12	0.28	185.00	1429.00	1709	20230710	-1.35	842	20221013	100.24	1709	-1.35	20230710	1054	59.96	20230315	1709	-1.35	20230710	842	100.24	20221013	0.15	N	066360	500	234 억		1199232	N	N	0	N	00	N
113	20230712	090534	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1675	-5	5	-0.30	20719093	12370	3.16	1683	1683	1665	2180	1176	1680	1674.95	2.56	0	-8470	1736	1707	1671	1642	1606	1722	1657	234	502	500	1100	1	1	46873305	785	9.05	1.17	12	0.03	185.00	1429.00	1709	20230710	-1.99	842	20221013	98.93	1709	-1.99	20230710	1054	58.92	20230315	1709	-1.99	20230710	842	98.93	20221013	0.15	N	066360	500	234 억		1199232	N	N	0	N	00	N
114	20230711	160527	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1680	-3	5	-0.18	654238604	391939	79.38	1660	1700	1635	2185	1179	1683	1669.24	2.57	0	-9345	1759	1721	1671	1633	1583	1696	1608	234	503	500	1110	1	1	46873305	787	9.08	1.18	12	0.84	185.00	1429.00	1709	20230710	-1.70	842	20221013	99.52	1709	-1.70	20230710	1054	59.39	20230315	1709	-1.70	20230710	842	99.52	20221013	0.14	N	066360	500	234 억		1204930	N	N	0	N	00	N
115	20230711	150527	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1681	-2	5	-0.12	628001931	376300	76.21	1660	1700	1635	2185	1179	1683	1668.89	2.57	0	-9760	1759	1721	1671	1633	1583	1696	1608	234	503	500	1110	1	1	46873305	788	9.09	1.18	12	0.80	185.00	1429.00	1709	20230710	-1.64	842	20221013	99.64	1709	-1.64	20230710	1054	59.49	20230315	1709	-1.64	20230710	842	99.64	20221013	0.14	N	066360	500	234 억		1204930	N	N	0	N	00	N
116	20230711	140524	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1682	-1	5	-0.06	559213056	335185	67.88	1660	1700	1635	2185	1179	1683	1668.37	2.57	0	-10457	1759	1721	1671	1633	1583	1696	1608	234	503	500	1110	1	1	46873305	788	9.09	1.18	12	0.72	185.00	1429.00	1709	20230710	-1.58	842	20221013	99.76	1709	-1.58	20230710	1054	59.58	20230315	1709	-1.58	20230710	842	99.76	20221013	0.14	N	066360	500	234 억		1204930	N	N	0	N	00	N
117	20230711	130517	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1687	4	2	0.24	516074269	309501	62.68	1660	1700	1635	2185	1179	1683	1667.44	2.57	0	-6768	1759	1721	1671	1633	1583	1696	1608	234	503	500	1110	1	1	46873305	791	9.12	1.18	12	0.66	185.00	1429.00	1709	20230710	-1.29	842	20221013	100.36	1709	-1.29	20230710	1054	60.06	20230315	1709	-1.29	20230710	842	100.36	20221013	0.14	N	066360	500	234 억		1204930	N	N	0	N	00	N
118	20230711	120530	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1680	-3	5	-0.18	496432905	297861	60.32	1660	1700	1635	2185	1179	1683	1666.66	2.57	0	-8277	1759	1721	1671	1633	1583	1696	1608	234	503	500	1110	1	1	46873305	787	9.08	1.18	12	0.64	185.00	1429.00	1709	20230710	-1.70	842	20221013	99.52	1709	-1.70	20230710	1054	59.39	20230315	1709	-1.70	20230710	842	99.52	20221013	0.14	N	066360	500	234 억		1204930	N	N	0	N	00	N
119	20230711	110532	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1680	-3	5	-0.18	373854590	225064	45.58	1660	1700	1635	2185	1179	1683	1661.10	2.57	0	-23710	1759	1721	1671	1633	1583	1696	1608	234	503	500	1110	1	1	46873305	787	9.08	1.18	12	0.48	185.00	1429.00	1709	20230710	-1.70	842	20221013	99.52	1709	-1.70	20230710	1054	59.39	20230315	1709	-1.70	20230710	842	99.52	20221013	0.14	N	066360	500	234 억		1204930	N	N	0	N	00	N
120	20230711	100530	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1675	-8	5	-0.48	291456886	175811	35.61	1660	1700	1635	2185	1179	1683	1657.79	2.57	0	-22839	1759	1721	1671	1633	1583	1696	1608	234	503	500	1110	1	1	46873305	785	9.05	1.17	12	0.38	185.00	1429.00	1709	20230710	-1.99	842	20221013	98.93	1709	-1.99	20230710	1054	58.92	20230315	1709	-1.99	20230710	842	98.93	20221013	0.14	N	066360	500	234 억		1204930	N	N	0	N	00	N
121	20230711	090530	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1676	-7	5	-0.42	54675867	32755	6.63	1660	1700	1651	2185	1179	1683	1669.24	2.57	0	-10686	1759	1721	1671	1633	1583	1696	1608	234	503	500	1110	1	1	46873305	786	9.06	1.17	12	0.07	185.00	1429.00	1709	20230710	-1.93	842	20221013	99.05	1709	-1.93	20230710	1054	59.01	20230315	1709	-1.93	20230710	842	99.05	20221013	0.14	N	066360	500	234 억		1204930	N	N	0	N	00	N
122	20230710	160526	57	100.00	KOSDAQ	신고가	음식.담배	N	N	N	N		N	1683	0	3	0.00	818144389	493545	51.71	1704	1709	1621	2185	1179	1683	1657.69	2.54	0	12866	1770	1726	1656	1612	1542	1748	1634	234	503	500	1110	1	1	46873305	789	9.10	1.18	12	1.05	185.00	1429.00	1709	20230710	-1.52	842	20221013	99.88	1709	-1.52	20230710	1054	59.68	20230315	1709	-1.52	20230710	842	99.88	20221013	0.14	N	066360	500	234 억		1189034	N	N	0	N	00	N
123	20230710	150524	57	100.00	KOSDAQ	신고가	음식.담배	N	N	N	N		N	1665	-18	5	-1.07	761601462	459687	48.17	1704	1709	1621	2185	1179	1683	1656.78	2.54	0	10289	1770	1726	1656	1612	1542	1748	1634	234	503	500	1110	1	1	46873305	780	9.00	1.17	12	0.98	185.00	1429.00	1709	20230710	-2.57	842	20221013	97.74	1709	-2.57	20230710	1054	57.97	20230315	1709	-2.57	20230710	842	97.74	20221013	0.14	N	066360	500	234 억		1189034	N	N	0	N	00	N
124	20230710	140521	57	100.00	KOSDAQ	신고가	음식.담배	N	N	N	N		N	1680	-3	5	-0.18	682140592	412346	43.21	1704	1709	1621	2185	1179	1683	1654.29	2.54	0	14939	1770	1726	1656	1612	1542	1748	1634	234	503	500	1110	1	1	46873305	787	9.08	1.18	12	0.88	185.00	1429.00	1709	20230710	-1.70	842	20221013	99.52	1709	-1.70	20230710	1054	59.39	20230315	1709	-1.70	20230710	842	99.52	20221013	0.14	N	066360	500	234 억		1189034	N	N	0	N	00	N
125	20230710	130516	57	100.00	KOSDAQ	신고가	음식.담배	N	N	N	N		N	1658	-25	5	-1.49	635759654	384661	40.31	1704	1709	1621	2185	1179	1683	1652.78	2.54	0	19284	1770	1726	1656	1612	1542	1748	1634	234	503	500	1110	1	1	46873305	777	8.96	1.16	12	0.82	185.00	1429.00	1709	20230710	-2.98	842	20221013	96.91	1709	-2.98	20230710	1054	57.31	20230315	1709	-2.98	20230710	842	96.91	20221013	0.14	N	066360	500	234 억		1189034	N	N	0	N	00	N
126	20230710	120526	57	100.00	KOSDAQ	신고가	음식.담배	N	N	N	N		N	1663	-20	5	-1.19	619563776	374905	39.28	1704	1709	1621	2185	1179	1683	1652.59	2.54	0	20403	1770	1726	1656	1612	1542	1748	1634	234	503	500	1110	1	1	46873305	780	8.99	1.16	12	0.80	185.00	1429.00	1709	20230710	-2.69	842	20221013	97.51	1709	-2.69	20230710	1054	57.78	20230315	1709	-2.69	20230710	842	97.51	20221013	0.14	N	066360	500	234 억		1189034	N	N	0	N	00	N
127	20230710	110527	57	100.00	KOSDAQ	신고가	음식.담배	N	N	N	N		N	1644	-39	5	-2.32	573779560	347212	36.38	1704	1709	1621	2185	1179	1683	1652.53	2.54	0	11228	1770	1726	1656	1612	1542	1748	1634	234	503	500	1110	1	1	46873305	771	8.89	1.15	12	0.74	185.00	1429.00	1709	20230710	-3.80	842	20221013	95.25	1709	-3.80	20230710	1054	55.98	20230315	1709	-3.80	20230710	842	95.25	20221013	0.14	N	066360	500	234 억		1189034	N	N	0	N	00	N
128	20230710	100527	57	100.00	KOSDAQ	신고가	음식.담배	N	N	N	N		N	1651	-32	5	-1.90	467205572	282347	29.58	1704	1709	1621	2185	1179	1683	1654.72	2.54	0	10966	1770	1726	1656	1612	1542	1748	1634	234	503	500	1110	1	1	46873305	774	8.92	1.16	12	0.60	185.00	1429.00	1709	20230710	-3.39	842	20221013	96.08	1709	-3.39	20230710	1054	56.64	20230315	1709	-3.39	20230710	842	96.08	20221013	0.14	N	066360	500	234 억		1189034	N	N	0	N	00	N
129	20230710	090521	57	100.00	KOSDAQ	신고가	음식.담배	N	N	N	N		N	1686	3	2	0.18	70963578	41963	4.40	1704	1709	1686	2185	1179	1683	1691.10	2.54	0	-10696	1770	1726	1656	1612	1542	1748	1634	234	503	500	1110	1	1	46873305	790	9.11	1.18	12	0.09	185.00	1429.00	1709	20230710	-1.35	842	20221013	100.24	1709	-1.35	20230710	1054	59.96	20230315	1709	-1.35	20230710	842	100.24	20221013	0.14	N	066360	500	234 억		1189034	N	N	0	N	00	N
130	20230707	160519	57	100.00	KOSDAQ	신고가	음식.담배	N	N	N	N		N	1683	65	2	4.02	1591146822	952317	93.44	1586	1700	1586	2100	1133	1618	1670.81	2.48	0	28612	1726	1672	1586	1532	1446	1699	1559	234	483	500	1060	1	1	46873305	789	9.10	1.18	12	2.03	185.00	1429.00	1700	20230707	-1.00	842	20221013	99.88	1700	-1.00	20230707	1054	59.68	20230315	1700	-1.00	20230707	842	99.88	20221013	0.14	N	066360	500	234 억		1160602	N	N	0	N	00	N
131	20230707	150521	57	100.00	KOSDAQ	신고가	음식.담배	N	N	N	N		N	1680	62	2	3.83	1444047420	865049	84.87	1586	1700	1586	2100	1133	1618	1669.32	2.48	0	43122	1726	1672	1586	1532	1446	1699	1559	234	483	500	1060	1	1	46873305	787	9.08	1.18	12	1.85	185.00	1429.00	1700	20230707	-1.18	842	20221013	99.52	1700	-1.18	20230707	1054	59.39	20230315	1700	-1.18	20230707	842	99.52	20221013	0.14	N	066360	500	234 억		1160602	N	N	0	N	00	N
132	20230707	140530	57	100.00	KOSDAQ	신고가	음식.담배	N	N	N	N		N	1646	28	2	1.73	1330580138	796833	78.18	1586	1700	1586	2100	1133	1618	1669.84	2.48	0	62047	1726	1672	1586	1532	1446	1699	1559	234	483	500	1060	1	1	46873305	772	8.90	1.15	12	1.70	185.00	1429.00	1700	20230707	-3.18	842	20221013	95.49	1700	-3.18	20230707	1054	56.17	20230315	1700	-3.18	20230707	842	95.49	20221013	0.14	N	066360	500	234 억		1160602	N	N	0	N	00	N
133	20230707	130525	57	100.00	KOSDAQ	신고가	음식.담배	N	N	N	N		N	1671	53	2	3.28	1286186295	770036	75.55	1586	1700	1586	2100	1133	1618	1670.29	2.48	0	65846	1726	1672	1586	1532	1446	1699	1559	234	483	500	1060	1	1	46873305	783	9.03	1.17	12	1.64	185.00	1429.00	1700	20230707	-1.71	842	20221013	98.46	1700	-1.71	20230707	1054	58.54	20230315	1700	-1.71	20230707	842	98.46	20221013	0.14	N	066360	500	234 억		1160602	N	N	0	N	00	N
134	20230707	120525	57	100.00	KOSDAQ	신고가	음식.담배	N	N	N	N		N	1676	58	2	3.58	1224893415	733517	71.97	1586	1700	1586	2100	1133	1618	1669.89	2.48	0	62093	1726	1672	1586	1532	1446	1699	1559	234	483	500	1060	1	1	46873305	786	9.06	1.17	12	1.56	185.00	1429.00	1700	20230707	-1.41	842	20221013	99.05	1700	-1.41	20230707	1054	59.01	20230315	1700	-1.41	20230707	842	99.05	20221013	0.14	N	066360	500	234 억		1160602	N	N	0	N	00	N
135	20230707	110526	57	100.00	KOSDAQ	신고가	음식.담배	N	N	N	N		N	1660	42	2	2.60	1152824579	690236	67.72	1586	1700	1586	2100	1133	1618	1670.19	2.48	0	40750	1726	1672	1586	1532	1446	1699	1559	234	483	500	1060	1	1	46873305	778	8.97	1.16	12	1.47	185.00	1429.00	1700	20230707	-2.35	842	20221013	97.15	1700	-2.35	20230707	1054	57.50	20230315	1700	-2.35	20230707	842	97.15	20221013	0.14	N	066360	500	234 억		1160602	N	N	0	N	00	N
136	20230707	100521	57	100.00	KOSDAQ	신고가	음식.담배	N	N	N	N		N	1628	10	2	0.62	923520140	550895	54.05	1586	1700	1586	2100	1133	1618	1676.40	2.48	0	-15997	1726	1672	1586	1532	1446	1699	1559	234	483	500	1060	1	1	46873305	763	8.80	1.14	12	1.18	185.00	1429.00	1700	20230707	-4.24	842	20221013	93.35	1700	-4.24	20230707	1054	54.46	20230315	1700	-4.24	20230707	842	93.35	20221013	0.14	N	066360	500	234 억		1160602	N	N	0	N	00	N
137	20230707	090519	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1620	2	2	0.12	16564951	10353	1.02	1586	1620	1586	2100	1133	1618	1600.01	2.48	0	572	1726	1672	1586	1532	1446	1699	1559	234	483	500	1060	1	1	46873305	759	8.76	1.13	12	0.02	185.00	1429.00	1640	20230706	-1.22	842	20221013	92.40	1640	-1.22	20230706	1054	53.70	20230315	1640	-1.22	20230706	842	92.40	20221013	0.14	N	066360	500	234 억		1160602	N	N	0	N	00	N
138	20230706	160521	57	100.00	KOSDAQ	신고가	음식.담배	N	N	N	N		N	1618	23	2	1.44	1610750742	1013049	58.57	1595	1640	1500	2070	1117	1595	1590.00	2.58	0	-48375	1691	1643	1588	1540	1485	1667	1564	234	476	500	1050	1	1	46873305	758	8.75	1.13	12	2.16	185.00	1429.00	1640	20230706	-1.34	842	20221013	92.16	1640	-1.34	20230706	1054	53.51	20230315	1640	-1.34	20230706	842	92.16	20221013	0.14	N	066360	500	234 억		1208766	N	N	0	N	00	N
139	20230706	150521	57	100.00	KOSDAQ	신고가	음식.담배	N	N	N	N		N	1625	30	2	1.88	1532524281	964673	55.77	1595	1640	1500	2070	1117	1595	1588.65	2.58	0	-35599	1691	1643	1588	1540	1485	1667	1564	234	476	500	1050	1	1	46873305	762	8.78	1.14	12	2.06	185.00	1429.00	1640	20230706	-0.91	842	20221013	92.99	1640	-0.91	20230706	1054	54.17	20230315	1640	-0.91	20230706	842	92.99	20221013	0.14	N	066360	500	234 억		1208766	N	N	0	N	00	N
140	20230706	140522	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1600	5	2	0.31	1072673898	682251	39.44	1595	1632	1500	2070	1117	1595	1572.26	2.58	0	-26222	1691	1643	1588	1540	1485	1667	1564	234	476	500	1050	1	1	46873305	750	8.65	1.12	12	1.46	185.00	1429.00	1636	20230705	-2.20	842	20221013	90.02	1636	-2.20	20230705	1054	51.80	20230315	1636	-2.20	20230705	842	90.02	20221013	0.14	N	066360	500	234 억		1208766	N	N	0	N	00	N
141	20230706	130521	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1566	-29	5	-1.82	990431789	630406	36.44	1595	1632	1500	2070	1117	1595	1571.10	2.58	0	-28392	1691	1643	1588	1540	1485	1667	1564	234	476	500	1050	1	1	46873305	734	8.46	1.10	12	1.34	185.00	1429.00	1636	20230705	-4.28	842	20221013	85.99	1636	-4.28	20230705	1054	48.58	20230315	1636	-4.28	20230705	842	85.99	20221013	0.14	N	066360	500	234 억		1208766	N	N	0	N	00	N
142	20230706	120519	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1596	1	2	0.06	914104416	582335	33.67	1595	1632	1500	2070	1117	1595	1569.72	2.58	0	-30545	1691	1643	1588	1540	1485	1667	1564	234	476	500	1050	1	1	46873305	748	8.63	1.12	12	1.24	185.00	1429.00	1636	20230705	-2.44	842	20221013	89.55	1636	-2.44	20230705	1054	51.42	20230315	1636	-2.44	20230705	842	89.55	20221013	0.14	N	066360	500	234 억		1208766	N	N	0	N	00	N
143	20230706	110524	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1603	8	2	0.50	728208975	467306	27.02	1595	1630	1500	2070	1117	1595	1558.31	2.58	0	-9770	1691	1643	1588	1540	1485	1667	1564	234	476	500	1050	1	1	46873305	751	8.66	1.12	12	1.00	185.00	1429.00	1636	20230705	-2.02	842	20221013	90.38	1636	-2.02	20230705	1054	52.09	20230315	1636	-2.02	20230705	842	90.38	20221013	0.14	N	066360	500	234 억		1208766	N	N	0	N	00	N
144	20230706	100520	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1554	-41	5	-2.57	513610302	332372	19.22	1595	1595	1500	2070	1117	1595	1545.29	2.58	0	27492	1691	1643	1588	1540	1485	1667	1564	234	476	500	1050	1	1	46873305	728	8.40	1.09	12	0.71	185.00	1429.00	1636	20230705	-5.01	842	20221013	84.56	1636	-5.01	20230705	1054	47.44	20230315	1636	-5.01	20230705	842	84.56	20221013	0.14	N	066360	500	234 억		1208766	N	N	0	N	00	N
145	20230706	090521	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1562	-33	5	-2.07	108218718	68340	3.95	1595	1595	1550	2070	1117	1595	1583.53	2.58	0	-2338	1691	1643	1588	1540	1485	1667	1564	234	476	500	1050	1	1	46873305	732	8.44	1.09	12	0.15	185.00	1429.00	1636	20230705	-4.52	842	20221013	85.51	1636	-4.52	20230705	1054	48.20	20230315	1636	-4.52	20230705	842	85.51	20221013	0.14	N	066360	500	234 억		1208766	N	N	0	N	00	N
146	20230705	160518	57	100.00	KOSDAQ	신고가	음식.담배	N	N	N	N		N	1595	49	2	3.17	2742974100	1724981	113.28	1562	1636	1533	2005	1083	1546	1590.15	2.29	0	115992	1620	1582	1512	1474	1404	1602	1494	234	461	500	1020	1	1	46873305	748	8.62	1.12	12	3.68	185.00	1429.00	1636	20230705	-2.51	842	20221013	89.43	1636	-2.51	20230705	1054	51.33	20230315	1636	-2.51	20230705	842	89.43	20221013	0.14	N	066360	500	234 억		1071616	N	N	0	N	00	N
147	20230705	150517	57	100.00	KOSDAQ	신고가	음식.담배	N	N	N	N		N	1586	40	2	2.59	2658991374	1672264	109.82	1562	1636	1533	2005	1083	1546	1590.05	2.29	0	112159	1620	1582	1512	1474	1404	1602	1494	234	461	500	1020	1	1	46873305	743	8.57	1.11	12	3.57	185.00	1429.00	1636	20230705	-3.06	842	20221013	88.36	1636	-3.06	20230705	1054	50.47	20230315	1636	-3.06	20230705	842	88.36	20221013	0.14	N	066360	500	234 억		1071616	N	N	0	N	00	N
148	20230705	140512	57	100.00	KOSDAQ	신고가	음식.담배	N	N	N	N		N	1543	-3	5	-0.19	2552870182	1604761	105.39	1562	1636	1533	2005	1083	1546	1590.81	2.29	0	112086	1620	1582	1512	1474	1404	1602	1494	234	461	500	1020	1	1	46873305	723	8.34	1.08	12	3.42	185.00	1429.00	1636	20230705	-5.68	842	20221013	83.25	1636	-5.68	20230705	1054	46.39	20230315	1636	-5.68	20230705	842	83.25	20221013	0.14	N	066360	500	234 억		1071616	N	N	0	N	00	N
149	20230705	130513	57	100.00	KOSDAQ	신고가	음식.담배	N	N	N	N		N	1579	33	2	2.13	2227482072	1394038	91.55	1562	1636	1558	2005	1083	1546	1597.86	2.29	0	87742	1620	1582	1512	1474	1404	1602	1494	234	461	500	1020	1	1	46873305	740	8.54	1.10	12	2.97	185.00	1429.00	1636	20230705	-3.48	842	20221013	87.53	1636	-3.48	20230705	1054	49.81	20230315	1636	-3.48	20230705	842	87.53	20221013	0.14	N	066360	500	234 억		1071616	N	N	0	N	00	N
150	20230705	120511	57	100.00	KOSDAQ	신고가	음식.담배	N	N	N	N		N	1598	52	2	3.36	2124874838	1329622	87.32	1562	1636	1558	2005	1083	1546	1598.10	2.29	0	85868	1620	1582	1512	1474	1404	1602	1494	234	461	500	1020	1	1	46873305	749	8.64	1.12	12	2.84	185.00	1429.00	1636	20230705	-2.32	842	20221013	89.79	1636	-2.32	20230705	1054	51.61	20230315	1636	-2.32	20230705	842	89.79	20221013	0.14	N	066360	500	234 억		1071616	N	N	0	N	00	N
151	20230705	110517	57	100.00	KOSDAQ	신고가	음식.담배	N	N	N	N		N	1624	78	2	5.05	2007189579	1256287	82.50	1562	1636	1558	2005	1083	1546	1597.72	2.29	0	85623	1620	1582	1512	1474	1404	1602	1494	234	461	500	1020	1	1	46873305	761	8.78	1.14	12	2.68	185.00	1429.00	1636	20230705	-0.73	842	20221013	92.87	1636	-0.73	20230705	1054	54.08	20230315	1636	-0.73	20230705	842	92.87	20221013	0.14	N	066360	500	234 억		1071616	N	N	0	N	00	N
152	20230705	100514	57	100.00	KOSDAQ	신고가	음식.담배	N	N	N	N		N	1617	71	2	4.59	1605415024	1005608	66.04	1562	1636	1558	2005	1083	1546	1596.46	2.29	0	36901	1620	1582	1512	1474	1404	1602	1494	234	461	500	1020	1	1	46873305	758	8.74	1.13	12	2.15	185.00	1429.00	1636	20230705	-1.16	842	20221013	92.04	1636	-1.16	20230705	1054	53.42	20230315	1636	-1.16	20230705	842	92.04	20221013	0.14	N	066360	500	234 억		1071616	N	N	0	N	00	N
153	20230705	090513	57	100.00	KOSDAQ	신고가	음식.담배	N	N	N	N		N	1569	23	2	1.49	317638141	201235	13.22	1562	1600	1558	2005	1083	1546	1578.44	2.29	0	-31740	1620	1582	1512	1474	1404	1602	1494	234	461	500	1020	1	1	46873305	735	8.48	1.10	12	0.43	185.00	1429.00	1600	20230705	-1.94	842	20221013	86.34	1600	-1.94	20230705	1054	48.86	20230315	1600	-1.94	20230705	842	86.34	20221013	0.14	N	066360	500	234 억		1071616	N	N	0	N	00	N
154	20230704	160512	57	100.00	KOSDAQ	신고가	음식.담배	N	N	N	N		N	1546	86	2	5.89	2252997248	1478839	129.71	1462	1550	1442	1898	1022	1460	1523.47	1.65	0	310447	1549	1504	1466	1421	1383	1527	1444	234	438	500	960	1	1	46873305	725	8.36	1.08	12	3.15	185.00	1429.00	1550	20230704	-0.26	842	20221013	83.61	1550	-0.26	20230704	1054	46.68	20230315	1550	-0.26	20230704	842	83.61	20221013	0.00	N	066360	500	234 억		774672	N	N	0	N	00	N
155	20230704	150506	57	100.00	KOSDAQ	신고가	음식.담배	N	N	N	N		N	1539	79	2	5.41	2121397026	1393594	122.23	1462	1550	1442	1898	1022	1460	1522.25	1.65	0	309464	1549	1504	1466	1421	1383	1527	1444	234	438	500	960	1	1	46873305	721	8.32	1.08	12	2.97	185.00	1429.00	1550	20230704	-0.71	842	20221013	82.78	1550	-0.71	20230704	1054	46.02	20230315	1550	-0.71	20230704	842	82.78	20221013	0.00	N	066360	500	234 억		774672	N	N	0	N	00	N
156	20230704	140510	57	100.00	KOSDAQ	신고가	음식.담배	N	N	N	N		N	1533	73	2	5.00	2028662176	1333051	116.92	1462	1550	1442	1898	1022	1460	1521.82	1.65	0	308056	1549	1504	1466	1421	1383	1527	1444	234	438	500	960	1	1	46873305	719	8.29	1.07	12	2.84	185.00	1429.00	1550	20230704	-1.10	842	20221013	82.07	1550	-1.10	20230704	1054	45.45	20230315	1550	-1.10	20230704	842	82.07	20221013	0.00	N	066360	500	234 억		774672	N	N	0	N	00	N
157	20230704	130503	57	100.00	KOSDAQ	신고가	음식.담배	N	N	N	N		N	1538	78	2	5.34	1879872731	1236137	108.42	1462	1550	1442	1898	1022	1460	1520.76	1.65	0	281412	1549	1504	1466	1421	1383	1527	1444	234	438	500	960	1	1	46873305	721	8.31	1.08	12	2.64	185.00	1429.00	1550	20230704	-0.77	842	20221013	82.66	1550	-0.77	20230704	1054	45.92	20230315	1550	-0.77	20230704	842	82.66	20221013	0.00	N	066360	500	234 억		774672	N	N	0	N	00	N
158	20230704	120508	57	100.00	KOSDAQ	신고가	음식.담배	N	N	N	N		N	1539	79	2	5.41	1698701479	1118680	98.12	1462	1550	1442	1898	1022	1460	1518.49	1.65	0	268090	1549	1504	1466	1421	1383	1527	1444	234	438	500	960	1	1	46873305	721	8.32	1.08	12	2.39	185.00	1429.00	1550	20230704	-0.71	842	20221013	82.78	1550	-0.71	20230704	1054	46.02	20230315	1550	-0.71	20230704	842	82.78	20221013	0.00	N	066360	500	234 억		774672	N	N	0	N	00	N
159	20230704	110503	57	100.00	KOSDAQ	신고가	음식.담배	N	N	N	N		N	1521	61	2	4.18	1436717394	947888	83.14	1462	1550	1442	1898	1022	1460	1515.70	1.65	0	173261	1549	1504	1466	1421	1383	1527	1444	234	438	500	960	1	1	46873305	713	8.22	1.06	12	2.02	185.00	1429.00	1550	20230704	-1.87	842	20221013	80.64	1550	-1.87	20230704	1054	44.31	20230315	1550	-1.87	20230704	842	80.64	20221013	0.00	N	066360	500	234 억		774672	N	N	0	N	00	N
160	20230704	100502	57	100.00	KOSDAQ	신고가	음식.담배	N	N	N	N		N	1511	51	2	3.49	715820027	475730	41.73	1462	1527	1442	1898	1022	1460	1504.68	1.65	0	21598	1549	1504	1466	1421	1383	1527	1444	234	438	500	960	1	1	46873305	708	8.17	1.06	12	1.01	185.00	1429.00	1527	20230704	-1.05	842	20221013	79.45	1527	-1.05	20230704	1054	43.36	20230315	1527	-1.05	20230704	842	79.45	20221013	0.00	N	066360	500	234 억		774672	N	N	0	N	00	N
161	20230704	090502	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1473	13	2	0.89	38802880	26386	2.31	1462	1500	1461	1898	1022	1460	1470.59	1.65	0	-105	1549	1504	1466	1421	1383	1527	1444	234	438	500	960	1	1	46873305	690	7.96	1.03	12	0.06	185.00	1429.00	1526	20230630	-3.47	842	20221013	74.94	1526	-3.47	20230630	1054	39.75	20230315	1526	-3.47	20230630	842	74.94	20221013	0.00	N	066360	500	234 억		774672	N	N	0	N	00	N
162	20230703	160454	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1460	12	2	0.83	1658221365	1137429	24.48	1441	1511	1428	1882	1014	1448	1457.87	1.48	0	92104	1631	1539	1434	1342	1237	1585	1388	234	434	500	950	1	1	46873305	684	7.89	1.02	12	2.43	185.00	1429.00	1526	20230630	-4.33	842	20221013	73.40	1526	-4.33	20230630	1054	38.52	20230315	1526	-4.33	20230630	842	73.40	20221013	0.00	N	066360	500	234 억		695165	N	N	0	N	00	N
163	20230703	150500	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1443	-5	5	-0.35	1617829293	1109567	23.88	1441	1511	1428	1882	1014	1448	1458.07	1.48	0	93387	1631	1539	1434	1342	1237	1585	1388	234	434	500	950	1	1	46873305	676	7.80	1.01	12	2.37	185.00	1429.00	1526	20230630	-5.44	842	20221013	71.38	1526	-5.44	20230630	1054	36.91	20230315	1526	-5.44	20230630	842	71.38	20221013	0.00	N	066360	500	234 억		695165	N	N	0	N	00	N
164	20230703	140500	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1478	30	2	2.07	1437885552	987582	21.25	1441	1511	1428	1882	1014	1448	1455.97	1.48	0	83914	1631	1539	1434	1342	1237	1585	1388	234	434	500	950	1	1	46873305	693	7.99	1.03	12	2.11	185.00	1429.00	1526	20230630	-3.15	842	20221013	75.53	1526	-3.15	20230630	1054	40.23	20230315	1526	-3.15	20230630	842	75.53	20221013	0.00	N	066360	500	234 억		695165	N	N	0	N	00	N
165	20230703	130459	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1455	7	2	0.48	868048153	603640	12.99	1441	1455	1428	1882	1014	1448	1438.02	1.48	0	91305	1631	1539	1434	1342	1237	1585	1388	234	434	500	950	1	1	46873305	682	7.86	1.02	12	1.29	185.00	1429.00	1526	20230630	-4.65	842	20221013	72.80	1526	-4.65	20230630	1054	38.05	20230315	1526	-4.65	20230630	842	72.80	20221013	0.00	N	066360	500	234 억		695165	N	N	0	N	00	N
166	20230703	120503	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1435	-13	5	-0.90	559551952	389170	8.37	1441	1452	1428	1882	1014	1448	1437.81	1.48	0	42073	1631	1539	1434	1342	1237	1585	1388	234	434	500	950	1	1	46873305	673	7.76	1.00	12	0.83	185.00	1429.00	1526	20230630	-5.96	842	20221013	70.43	1526	-5.96	20230630	1054	36.15	20230315	1526	-5.96	20230630	842	70.43	20221013	0.00	N	066360	500	234 억		695165	N	N	0	N	00	N
167	20230703	110458	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1440	-8	5	-0.55	449107231	312136	6.72	1441	1452	1428	1882	1014	1448	1438.82	1.48	0	34625	1631	1539	1434	1342	1237	1585	1388	234	434	500	950	1	1	46873305	675	7.78	1.01	12	0.67	185.00	1429.00	1526	20230630	-5.64	842	20221013	71.02	1526	-5.64	20230630	1054	36.62	20230315	1526	-5.64	20230630	842	71.02	20221013	0.00	N	066360	500	234 억		695165	N	N	0	N	00	N
168	20230703	100451	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1446	-2	5	-0.14	351119763	244209	5.26	1441	1452	1428	1882	1014	1448	1437.78	1.48	0	38999	1631	1539	1434	1342	1237	1585	1388	234	434	500	950	1	1	46873305	678	7.82	1.01	12	0.52	185.00	1429.00	1526	20230630	-5.24	842	20221013	71.73	1526	-5.24	20230630	1054	37.19	20230315	1526	-5.24	20230630	842	71.73	20221013	0.00	N	066360	500	234 억		695165	N	N	0	N	00	N
169	20230703	090455	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1444	-4	5	-0.28	72092715	50008	1.08	1441	1452	1434	1882	1014	1448	1441.62	1.48	0	8251	1631	1539	1434	1342	1237	1585	1388	234	434	500	950	1	1	46873305	677	7.81	1.01	12	0.11	185.00	1429.00	1526	20230630	-5.37	842	20221013	71.50	1526	-5.37	20230630	1054	37.00	20230315	1526	-5.37	20230630	842	71.50	20221013	0.00	N	066360	500	234 억		695165	N	N	0	N	00	N