KissMeData/066360/price/prices-20230801.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	20230831	160615	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1415	5	2	0.35	296876153	212464	53.41	1409	1415	1372	1833	987	1410	1396.98	1.48	0	-17291	1473	1441	1417	1385	1361	1429	1373	240	423	500	930	1	1	47952015	679	7.65	0.99	12	0.44	185.00	1429.00	1985	20230718	-28.72	842	20221013	68.05	1985	-28.72	20230718	1054	34.25	20230315	1985	-28.72	20230718	842	68.05	20221013	0.15	N	066360	500	239 억		707441	N	N	0	N	00	N
3	20230831	150748	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1415	5	2	0.35	281960491	201899	50.75	1409	1415	1372	1833	987	1410	1396.54	1.48	0	-19131	1473	1441	1417	1385	1361	1429	1373	240	423	500	930	1	1	47952015	679	7.65	0.99	12	0.42	185.00	1429.00	1985	20230718	-28.72	842	20221013	68.05	1985	-28.72	20230718	1054	34.25	20230315	1985	-28.72	20230718	842	68.05	20221013	0.15	N	066360	500	239 억		707441	N	N	0	N	00	N
4	20230831	140834	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1393	-17	5	-1.21	242240617	173610	43.64	1409	1415	1372	1833	987	1410	1395.31	1.48	0	-23989	1473	1441	1417	1385	1361	1429	1373	240	423	500	930	1	1	47952015	668	7.53	0.97	12	0.36	185.00	1429.00	1985	20230718	-29.82	842	20221013	65.44	1985	-29.82	20230718	1054	32.16	20230315	1985	-29.82	20230718	842	65.44	20221013	0.15	N	066360	500	239 억		707441	N	N	0	N	00	N
5	20230831	130805	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1395	-15	5	-1.06	230338040	165059	41.49	1409	1415	1372	1833	987	1410	1395.49	1.48	0	-24603	1473	1441	1417	1385	1361	1429	1373	240	423	500	930	1	1	47952015	669	7.54	0.98	12	0.34	185.00	1429.00	1985	20230718	-29.72	842	20221013	65.68	1985	-29.72	20230718	1054	32.35	20230315	1985	-29.72	20230718	842	65.68	20221013	0.15	N	066360	500	239 억		707441	N	N	0	N	00	N
6	20230831	120826	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1400	-10	5	-0.71	171899352	123150	30.96	1409	1415	1372	1833	987	1410	1395.85	1.48	0	-11823	1473	1441	1417	1385	1361	1429	1373	240	423	500	930	1	1	47952015	671	7.57	0.98	12	0.26	185.00	1429.00	1985	20230718	-29.47	842	20221013	66.27	1985	-29.47	20230718	1054	32.83	20230315	1985	-29.47	20230718	842	66.27	20221013	0.15	N	066360	500	239 억		707441	N	N	0	N	00	N
7	20230831	111143	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1403	-7	5	-0.50	160765066	115184	28.95	1409	1415	1372	1833	987	1410	1395.72	1.48	0	-10759	1473	1441	1417	1385	1361	1429	1373	240	423	500	930	1	1	47952015	673	7.58	0.98	12	0.24	185.00	1429.00	1985	20230718	-29.32	842	20221013	66.63	1985	-29.32	20230718	1054	33.11	20230315	1985	-29.32	20230718	842	66.63	20221013	0.15	N	066360	500	239 억		707441	N	N	0	N	00	N
8	20230831	100901	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1403	-7	5	-0.50	73879484	52802	13.27	1409	1415	1372	1833	987	1410	1399.18	1.48	0	4478	1473	1441	1417	1385	1361	1429	1373	240	423	500	930	1	1	47952015	673	7.58	0.98	12	0.11	185.00	1429.00	1985	20230718	-29.32	842	20221013	66.63	1985	-29.32	20230718	1054	33.11	20230315	1985	-29.32	20230718	842	66.63	20221013	0.15	N	066360	500	239 억		707441	N	N	0	N	00	N
9	20230831	090744	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1404	-6	5	-0.43	32198617	23013	5.78	1409	1415	1372	1833	987	1410	1399.15	1.48	0	-1370	1473	1441	1417	1385	1361	1429	1373	240	423	500	930	1	1	47952015	673	7.59	0.98	12	0.05	185.00	1429.00	1985	20230718	-29.27	842	20221013	66.75	1985	-29.27	20230718	1054	33.21	20230315	1985	-29.27	20230718	842	66.75	20221013	0.15	N	066360	500	239 억		707441	N	N	0	N	00	N
10	20230830	160619	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1410	-34	5	-2.35	559544399	397229	76.45	1440	1449	1393	1877	1011	1444	1408.62	1.48	0	4630	1512	1477	1439	1404	1366	1495	1422	239	433	500	950	1	1	47896231	675	7.62	0.99	12	0.83	185.00	1429.00	1985	20230718	-28.97	842	20221013	67.46	1985	-28.97	20230718	1054	33.78	20230315	1985	-28.97	20230718	842	67.46	20221013	0.17	N	066360	500	239 억		708984	N	N	0	N	00	N
11	20230830	150731	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1404	-40	5	-2.77	506442757	359345	69.16	1440	1449	1396	1877	1011	1444	1409.35	1.48	0	9977	1512	1477	1439	1404	1366	1495	1422	239	433	500	950	1	1	47896231	672	7.59	0.98	12	0.75	185.00	1429.00	1985	20230718	-29.27	842	20221013	66.75	1985	-29.27	20230718	1054	33.21	20230315	1985	-29.27	20230718	842	66.75	20221013	0.17	N	066360	500	239 억		708984	N	N	0	N	00	N
12	20230830	140805	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1408	-36	5	-2.49	460133774	326230	62.79	1440	1449	1396	1877	1011	1444	1410.46	1.48	0	8183	1512	1477	1439	1404	1366	1495	1422	239	433	500	950	1	1	47896231	674	7.61	0.99	12	0.68	185.00	1429.00	1985	20230718	-29.07	842	20221013	67.22	1985	-29.07	20230718	1054	33.59	20230315	1985	-29.07	20230718	842	67.22	20221013	0.17	N	066360	500	239 억		708984	N	N	0	N	00	N
13	20230830	130754	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1408	-36	5	-2.49	437251874	309920	59.65	1440	1449	1396	1877	1011	1444	1410.85	1.48	0	5331	1512	1477	1439	1404	1366	1495	1422	239	433	500	950	1	1	47896231	674	7.61	0.99	12	0.65	185.00	1429.00	1985	20230718	-29.07	842	20221013	67.22	1985	-29.07	20230718	1054	33.59	20230315	1985	-29.07	20230718	842	67.22	20221013	0.17	N	066360	500	239 억		708984	N	N	0	N	00	N
14	20230830	120807	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1404	-40	5	-2.77	375418813	265792	51.16	1440	1449	1398	1877	1011	1444	1412.45	1.48	0	-4739	1512	1477	1439	1404	1366	1495	1422	239	433	500	950	1	1	47896231	672	7.59	0.98	12	0.55	185.00	1429.00	1985	20230718	-29.27	842	20221013	66.75	1985	-29.27	20230718	1054	33.21	20230315	1985	-29.27	20230718	842	66.75	20221013	0.17	N	066360	500	239 억		708984	N	N	0	N	00	N
15	20230830	111135	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1418	-26	5	-1.80	279303155	197347	37.98	1440	1449	1399	1877	1011	1444	1415.29	1.48	0	-18765	1512	1477	1439	1404	1366	1495	1422	239	433	500	950	1	1	47896231	679	7.66	0.99	12	0.41	185.00	1429.00	1985	20230718	-28.56	842	20221013	68.41	1985	-28.56	20230718	1054	34.54	20230315	1985	-28.56	20230718	842	68.41	20221013	0.17	N	066360	500	239 억		708984	N	N	0	N	00	N
16	20230830	100833	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1411	-33	5	-2.29	174310284	123023	23.68	1440	1449	1399	1877	1011	1444	1416.89	1.48	0	-1037	1512	1477	1439	1404	1366	1495	1422	239	433	500	950	1	1	47896231	676	7.63	0.99	12	0.26	185.00	1429.00	1985	20230718	-28.92	842	20221013	67.58	1985	-28.92	20230718	1054	33.87	20230315	1985	-28.92	20230718	842	67.58	20221013	0.17	N	066360	500	239 억		708984	N	N	0	N	00	N
17	20230830	090735	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1444	0	3	0.00	25879069	18134	3.49	1440	1444	1418	1877	1011	1444	1427.10	1.48	0	1530	1512	1477	1439	1404	1366	1495	1422	239	433	500	950	1	1	47896231	692	7.81	1.01	12	0.04	185.00	1429.00	1985	20230718	-27.25	842	20221013	71.50	1985	-27.25	20230718	1054	37.00	20230315	1985	-27.25	20230718	842	71.50	20221013	0.17	N	066360	500	239 억		708984	N	N	0	N	00	N
18	20230829	160614	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1444	44	2	3.14	748689841	518452	63.34	1414	1474	1401	1820	980	1400	1444.09	1.19	0	136720	1534	1466	1426	1358	1318	1447	1339	239	420	500	920	1	1	47896231	692	7.81	1.01	12	1.08	185.00	1429.00	1985	20230718	-27.25	842	20221013	71.50	1985	-27.25	20230718	1054	37.00	20230315	1985	-27.25	20230718	842	71.50	20221013	0.20	N	066360	500	239 억		572264	N	N	0	N	00	N
19	20230829	150735	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1437	37	2	2.64	718662372	497616	60.79	1414	1474	1401	1820	980	1400	1444.21	1.19	0	139445	1534	1466	1426	1358	1318	1447	1339	239	420	500	920	1	1	47896231	688	7.77	1.01	12	1.04	185.00	1429.00	1985	20230718	-27.61	842	20221013	70.67	1985	-27.61	20230718	1054	36.34	20230315	1985	-27.61	20230718	842	70.67	20221013	0.20	N	066360	500	239 억		572264	N	N	0	N	00	N
20	20230829	140833	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1437	37	2	2.64	705491816	488447	59.67	1414	1474	1401	1820	980	1400	1444.36	1.19	0	142943	1534	1466	1426	1358	1318	1447	1339	239	420	500	920	1	1	47896231	688	7.77	1.01	12	1.02	185.00	1429.00	1985	20230718	-27.61	842	20221013	70.67	1985	-27.61	20230718	1054	36.34	20230315	1985	-27.61	20230718	842	70.67	20221013	0.20	N	066360	500	239 억		572264	N	N	0	N	00	N
21	20230829	130754	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1444	44	2	3.14	690410872	477985	58.40	1414	1474	1401	1820	980	1400	1444.42	1.19	0	146780	1534	1466	1426	1358	1318	1447	1339	239	420	500	920	1	1	47896231	692	7.81	1.01	12	1.00	185.00	1429.00	1985	20230718	-27.25	842	20221013	71.50	1985	-27.25	20230718	1054	37.00	20230315	1985	-27.25	20230718	842	71.50	20221013	0.20	N	066360	500	239 억		572264	N	N	0	N	00	N
22	20230829	120820	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1440	40	2	2.86	664928075	460223	56.23	1414	1474	1401	1820	980	1400	1444.80	1.19	0	142543	1534	1466	1426	1358	1318	1447	1339	239	420	500	920	1	1	47896231	690	7.78	1.01	12	0.96	185.00	1429.00	1985	20230718	-27.46	842	20221013	71.02	1985	-27.46	20230718	1054	36.62	20230315	1985	-27.46	20230718	842	71.02	20221013	0.20	N	066360	500	239 억		572264	N	N	0	N	00	N
23	20230829	111321	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1448	48	2	3.43	650458121	450139	54.99	1414	1474	1401	1820	980	1400	1445.02	1.19	0	141540	1534	1466	1426	1358	1318	1447	1339	239	420	500	920	1	1	47896231	694	7.83	1.01	12	0.94	185.00	1429.00	1985	20230718	-27.05	842	20221013	71.97	1985	-27.05	20230718	1054	37.38	20230315	1985	-27.05	20230718	842	71.97	20221013	0.20	N	066360	500	239 억		572264	N	N	0	N	00	N
24	20230829	100857	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1448	48	2	3.43	562981655	389410	47.57	1414	1474	1401	1820	980	1400	1445.73	1.19	0	118335	1534	1466	1426	1358	1318	1447	1339	239	420	500	920	1	1	47896231	694	7.83	1.01	12	0.81	185.00	1429.00	1985	20230718	-27.05	842	20221013	71.97	1985	-27.05	20230718	1054	37.38	20230315	1985	-27.05	20230718	842	71.97	20221013	0.20	N	066360	500	239 억		572264	N	N	0	N	00	N
25	20230829	090603	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1426	26	2	1.86	25594709	18091	2.21	1414	1426	1401	1820	980	1400	1414.78	1.19	0	-1083	1534	1466	1426	1358	1318	1447	1339	239	420	500	920	1	1	47896231	683	7.71	1.00	12	0.04	185.00	1429.00	1985	20230718	-28.16	842	20221013	69.36	1985	-28.16	20230718	1054	35.29	20230315	1985	-28.16	20230718	842	69.36	20221013	0.20	N	066360	500	239 억		572264	N	N	0	N	00	N
26	20230828	160557	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1400	-90	5	-6.04	1166034111	817700	43.64	1470	1494	1386	1937	1043	1490	1426.05	1.18	0	6055	1645	1567	1500	1422	1355	1534	1389	239	447	500	980	1	1	47896231	671	7.57	0.98	12	1.71	185.00	1429.00	1985	20230718	-29.47	842	20221013	66.27	1985	-29.47	20230718	1054	32.83	20230315	1985	-29.47	20230718	842	66.27	20221013	0.21	N	066360	500	239 억		566575	N	N	0	N	00	N
27	20230828	150604	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1407	-83	5	-5.57	1124641214	788149	42.06	1470	1494	1386	1937	1043	1490	1426.94	1.18	0	7843	1645	1567	1500	1422	1355	1534	1389	239	447	500	980	1	1	47896231	674	7.61	0.98	12	1.65	185.00	1429.00	1985	20230718	-29.12	842	20221013	67.10	1985	-29.12	20230718	1054	33.49	20230315	1985	-29.12	20230718	842	67.10	20221013	0.21	N	066360	500	239 억		566575	N	N	0	N	00	N
28	20230828	140604	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1402	-88	5	-5.91	1016053805	710656	37.93	1470	1494	1386	1937	1043	1490	1429.74	1.18	0	5237	1645	1567	1500	1422	1355	1534	1389	239	447	500	980	1	1	47896231	672	7.58	0.98	12	1.48	185.00	1429.00	1985	20230718	-29.37	842	20221013	66.51	1985	-29.37	20230718	1054	33.02	20230315	1985	-29.37	20230718	842	66.51	20221013	0.21	N	066360	500	239 억		566575	N	N	0	N	00	N
29	20230828	130609	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1413	-77	5	-5.17	882440828	615139	32.83	1470	1494	1406	1937	1043	1490	1434.54	1.18	0	3096	1645	1567	1500	1422	1355	1534	1389	239	447	500	980	1	1	47896231	677	7.64	0.99	12	1.28	185.00	1429.00	1985	20230718	-28.82	842	20221013	67.81	1985	-28.82	20230718	1054	34.06	20230315	1985	-28.82	20230718	842	67.81	20221013	0.21	N	066360	500	239 억		566575	N	N	0	N	00	N
30	20230828	120603	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1424	-66	5	-4.43	763408330	530874	28.33	1470	1494	1409	1937	1043	1490	1438.02	1.18	0	6392	1645	1567	1500	1422	1355	1534	1389	239	447	500	980	1	1	47896231	682	7.70	1.00	12	1.11	185.00	1429.00	1985	20230718	-28.26	842	20221013	69.12	1985	-28.26	20230718	1054	35.10	20230315	1985	-28.26	20230718	842	69.12	20221013	0.21	N	066360	500	239 억		566575	N	N	0	N	00	N
31	20230828	110559	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1423	-67	5	-4.50	675592573	468907	25.03	1470	1494	1414	1937	1043	1490	1440.78	1.18	0	13494	1645	1567	1500	1422	1355	1534	1389	239	447	500	980	1	1	47896231	682	7.69	1.00	12	0.98	185.00	1429.00	1985	20230718	-28.31	842	20221013	69.00	1985	-28.31	20230718	1054	35.01	20230315	1985	-28.31	20230718	842	69.00	20221013	0.21	N	066360	500	239 억		566575	N	N	0	N	00	N
32	20230828	100554	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1431	-59	5	-3.96	600182647	415834	22.19	1470	1494	1415	1937	1043	1490	1443.32	1.18	0	16009	1645	1567	1500	1422	1355	1534	1389	239	447	500	980	1	1	47896231	685	7.74	1.00	12	0.87	185.00	1429.00	1985	20230718	-27.91	842	20221013	69.95	1985	-27.91	20230718	1054	35.77	20230315	1985	-27.91	20230718	842	69.95	20221013	0.21	N	066360	500	239 억		566575	N	N	0	N	00	N
33	20230828	090603	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1435	-55	5	-3.69	88898629	61168	3.26	1470	1487	1435	1937	1043	1490	1453.35	1.18	0	2847	1645	1567	1500	1422	1355	1534	1389	239	447	500	980	1	1	47896231	687	7.76	1.00	12	0.13	185.00	1429.00	1985	20230718	-27.71	842	20221013	70.43	1985	-27.71	20230718	1054	36.15	20230315	1985	-27.71	20230718	842	70.43	20221013	0.21	N	066360	500	239 억		566575	N	N	0	N	00	N
34	20230825	160558	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1490	-7	5	-0.47	2775050330	1858642	575.96	1578	1578	1433	1946	1048	1497	1493.05	1.85	0	-318820	1537	1516	1488	1467	1439	1527	1478	239	449	500	980	1	1	47896231	714	8.05	1.04	12	3.88	185.00	1429.00	1985	20230718	-24.94	842	20221013	76.96	1985	-24.94	20230718	1054	41.37	20230315	1985	-24.94	20230718	842	76.96	20221013	0.21	N	066360	500	239 억		887450	N	N	0	N	00	N
35	20230825	150602	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1470	-27	5	-1.80	2665655763	1784908	553.11	1578	1578	1433	1946	1048	1497	1493.44	1.85	0	-308457	1537	1516	1488	1467	1439	1527	1478	239	449	500	980	1	1	47896231	704	7.95	1.03	12	3.73	185.00	1429.00	1985	20230718	-25.94	842	20221013	74.58	1985	-25.94	20230718	1054	39.47	20230315	1985	-25.94	20230718	842	74.58	20221013	0.21	N	066360	500	239 억		887450	N	N	0	N	00	N
36	20230825	140600	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1457	-40	5	-2.67	2515351487	1682261	521.30	1578	1578	1433	1946	1048	1497	1495.22	1.85	0	-305770	1537	1516	1488	1467	1439	1527	1478	239	449	500	980	1	1	47896231	698	7.88	1.02	12	3.51	185.00	1429.00	1985	20230718	-26.60	842	20221013	73.04	1985	-26.60	20230718	1054	38.24	20230315	1985	-26.60	20230718	842	73.04	20221013	0.21	N	066360	500	239 억		887450	N	N	0	N	00	N
37	20230825	130559	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1479	-18	5	-1.20	2423160523	1618908	501.67	1578	1578	1433	1946	1048	1497	1496.79	1.85	0	-301143	1537	1516	1488	1467	1439	1527	1478	239	449	500	980	1	1	47896231	708	7.99	1.03	12	3.38	185.00	1429.00	1985	20230718	-25.49	842	20221013	75.65	1985	-25.49	20230718	1054	40.32	20230315	1985	-25.49	20230718	842	75.65	20221013	0.21	N	066360	500	239 억		887450	N	N	0	N	00	N
38	20230825	120558	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1492	-5	5	-0.33	2292017795	1530359	474.23	1578	1578	1433	1946	1048	1497	1497.70	1.85	0	-287598	1537	1516	1488	1467	1439	1527	1478	239	449	500	980	1	1	47896231	715	8.06	1.04	12	3.20	185.00	1429.00	1985	20230718	-24.84	842	20221013	77.20	1985	-24.84	20230718	1054	41.56	20230315	1985	-24.84	20230718	842	77.20	20221013	0.21	N	066360	500	239 억		887450	N	N	0	N	00	N
39	20230825	110600	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1448	-49	5	-3.27	1597910466	1069322	331.36	1578	1578	1433	1946	1048	1497	1494.32	1.85	0	-229371	1537	1516	1488	1467	1439	1527	1478	239	449	500	980	1	1	47896231	694	7.83	1.01	12	2.23	185.00	1429.00	1985	20230718	-27.05	842	20221013	71.97	1985	-27.05	20230718	1054	37.38	20230315	1985	-27.05	20230718	842	71.97	20221013	0.21	N	066360	500	239 억		887450	N	N	0	N	00	N
40	20230825	100600	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1467	-30	5	-2.00	1395098197	929642	288.08	1578	1578	1441	1946	1048	1497	1500.68	1.85	0	-215105	1537	1516	1488	1467	1439	1527	1478	239	449	500	980	1	1	47896231	703	7.93	1.03	12	1.94	185.00	1429.00	1985	20230718	-26.10	842	20221013	74.23	1985	-26.10	20230718	1054	39.18	20230315	1985	-26.10	20230718	842	74.23	20221013	0.21	N	066360	500	239 억		887450	N	N	0	N	00	N
41	20230825	090559	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1505	8	2	0.53	559844173	366190	113.48	1578	1578	1486	1946	1048	1497	1528.84	1.85	0	-82173	1537	1516	1488	1467	1439	1527	1478	239	449	500	980	1	1	47896231	721	8.14	1.05	12	0.76	185.00	1429.00	1985	20230718	-24.18	842	20221013	78.74	1985	-24.18	20230718	1054	42.79	20230315	1985	-24.18	20230718	842	78.74	20221013	0.21	N	066360	500	239 억		887450	N	N	0	N	00	N
42	20230824	160554	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1497	-8	5	-0.53	337763723	226928	38.50	1492	1509	1460	1956	1054	1505	1488.40	1.81	0	19023	1616	1560	1510	1454	1404	1535	1429	239	451	500	990	1	1	47896231	717	8.09	1.05	12	0.47	185.00	1429.00	1985	20230718	-24.58	842	20221013	77.79	1985	-24.58	20230718	1054	42.03	20230315	1985	-24.58	20230718	842	77.79	20221013	0.20	N	066360	500	239 억		866729	N	N	0	N	00	N
43	20230824	150553	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1497	-8	5	-0.53	326712364	219507	37.24	1492	1509	1460	1956	1054	1505	1488.38	1.81	0	19893	1616	1560	1510	1454	1404	1535	1429	239	451	500	990	1	1	47896231	717	8.09	1.05	12	0.46	185.00	1429.00	1985	20230718	-24.58	842	20221013	77.79	1985	-24.58	20230718	1054	42.03	20230315	1985	-24.58	20230718	842	77.79	20221013	0.20	N	066360	500	239 억		866729	N	N	0	N	00	N
44	20230824	140554	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1488	-17	5	-1.13	247941603	166406	28.24	1492	1509	1460	1956	1054	1505	1489.96	1.81	0	35947	1616	1560	1510	1454	1404	1535	1429	239	451	500	990	1	1	47896231	713	8.04	1.04	12	0.35	185.00	1429.00	1985	20230718	-25.04	842	20221013	76.72	1985	-25.04	20230718	1054	41.18	20230315	1985	-25.04	20230718	842	76.72	20221013	0.20	N	066360	500	239 억		866729	N	N	0	N	00	N
45	20230824	130600	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1499	-6	5	-0.40	150577906	101074	17.15	1492	1509	1460	1956	1054	1505	1489.75	1.81	0	10186	1616	1560	1510	1454	1404	1535	1429	239	451	500	990	1	1	47896231	718	8.10	1.05	12	0.21	185.00	1429.00	1985	20230718	-24.48	842	20221013	78.03	1985	-24.48	20230718	1054	42.22	20230315	1985	-24.48	20230718	842	78.03	20221013	0.20	N	066360	500	239 억		866729	N	N	0	N	00	N
46	20230824	120557	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1499	-6	5	-0.40	132479359	88942	15.09	1492	1509	1460	1956	1054	1505	1489.47	1.81	0	5240	1616	1560	1510	1454	1404	1535	1429	239	451	500	990	1	1	47896231	718	8.10	1.05	12	0.19	185.00	1429.00	1985	20230718	-24.48	842	20221013	78.03	1985	-24.48	20230718	1054	42.22	20230315	1985	-24.48	20230718	842	78.03	20221013	0.20	N	066360	500	239 억		866729	N	N	0	N	00	N
47	20230824	110556	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1495	-10	5	-0.66	116281842	78097	13.25	1492	1509	1460	1956	1054	1505	1488.90	1.81	0	1783	1616	1560	1510	1454	1404	1535	1429	239	451	500	990	1	1	47896231	716	8.08	1.05	12	0.16	185.00	1429.00	1985	20230718	-24.69	842	20221013	77.55	1985	-24.69	20230718	1054	41.84	20230315	1985	-24.69	20230718	842	77.55	20221013	0.20	N	066360	500	239 억		866729	N	N	0	N	00	N
48	20230824	100555	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1491	-14	5	-0.93	92514755	62219	10.56	1492	1509	1460	1956	1054	1505	1486.86	1.81	0	-375	1616	1560	1510	1454	1404	1535	1429	239	451	500	990	1	1	47896231	714	8.06	1.04	12	0.13	185.00	1429.00	1985	20230718	-24.89	842	20221013	77.08	1985	-24.89	20230718	1054	41.46	20230315	1985	-24.89	20230718	842	77.08	20221013	0.20	N	066360	500	239 억		866729	N	N	0	N	00	N
49	20230824	090557	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1487	-18	5	-1.20	9055373	6061	1.03	1492	1505	1485	1956	1054	1505	1493.65	1.81	0	-254	1616	1560	1510	1454	1404	1535	1429	239	451	500	990	1	1	47896231	712	8.04	1.04	12	0.01	185.00	1429.00	1985	20230718	-25.09	842	20221013	76.60	1985	-25.09	20230718	1054	41.08	20230315	1985	-25.09	20230718	842	76.60	20221013	0.20	N	066360	500	239 억		866729	N	N	0	N	00	N
50	20230823	160552	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1505	-55	5	-3.53	881377088	586934	27.38	1566	1566	1460	2025	1092	1560	1501.62	1.98	0	-79229	1708	1633	1577	1502	1446	1606	1475	239	465	500	1020	1	1	47896231	721	8.14	1.05	12	1.23	185.00	1429.00	1985	20230718	-24.18	842	20221013	78.74	1985	-24.18	20230718	1054	42.79	20230315	1985	-24.18	20230718	842	78.74	20221013	0.16	N	066360	500	239 억		945958	N	N	0	N	00	N
51	20230823	150554	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1494	-66	5	-4.23	864451132	575677	26.85	1566	1566	1460	2025	1092	1560	1501.59	1.98	0	-77314	1708	1633	1577	1502	1446	1606	1475	239	465	500	1020	1	1	47896231	716	8.08	1.05	12	1.20	185.00	1429.00	1985	20230718	-24.74	842	20221013	77.43	1985	-24.74	20230718	1054	41.75	20230315	1985	-24.74	20230718	842	77.43	20221013	0.16	N	066360	500	239 억		945958	N	N	0	N	00	N
52	20230823	140558	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1498	-62	5	-3.97	789969946	525814	24.53	1566	1566	1460	2025	1092	1560	1502.34	1.98	0	-64961	1708	1633	1577	1502	1446	1606	1475	239	465	500	1020	1	1	47896231	717	8.10	1.05	12	1.10	185.00	1429.00	1985	20230718	-24.53	842	20221013	77.91	1985	-24.53	20230718	1054	42.13	20230315	1985	-24.53	20230718	842	77.91	20221013	0.16	N	066360	500	239 억		945958	N	N	0	N	00	N
53	20230823	130553	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1491	-69	5	-4.42	731358155	486484	22.69	1566	1566	1460	2025	1092	1560	1503.32	1.98	0	-54463	1708	1633	1577	1502	1446	1606	1475	239	465	500	1020	1	1	47896231	714	8.06	1.04	12	1.02	185.00	1429.00	1985	20230718	-24.89	842	20221013	77.08	1985	-24.89	20230718	1054	41.46	20230315	1985	-24.89	20230718	842	77.08	20221013	0.16	N	066360	500	239 억		945958	N	N	0	N	00	N
54	20230823	120557	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1500	-60	5	-3.85	657630295	437047	20.39	1566	1566	1460	2025	1092	1560	1504.68	1.98	0	-46962	1708	1633	1577	1502	1446	1606	1475	239	465	500	1020	1	1	47896231	718	8.11	1.05	12	0.91	185.00	1429.00	1985	20230718	-24.43	842	20221013	78.15	1985	-24.43	20230718	1054	42.31	20230315	1985	-24.43	20230718	842	78.15	20221013	0.16	N	066360	500	239 억		945958	N	N	0	N	00	N
55	20230823	110554	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1522	-38	5	-2.44	595703515	395868	18.47	1566	1566	1460	2025	1092	1560	1504.76	1.98	0	-40797	1708	1633	1577	1502	1446	1606	1475	239	465	500	1020	1	1	47896231	729	8.23	1.07	12	0.83	185.00	1429.00	1985	20230718	-23.32	842	20221013	80.76	1985	-23.32	20230718	1054	44.40	20230315	1985	-23.32	20230718	842	80.76	20221013	0.16	N	066360	500	239 억		945958	N	N	0	N	00	N
56	20230823	100553	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1521	-39	5	-2.50	442389012	294222	13.72	1566	1566	1460	2025	1092	1560	1503.53	1.98	0	-35372	1708	1633	1577	1502	1446	1606	1475	239	465	500	1020	1	1	47896231	729	8.22	1.06	12	0.61	185.00	1429.00	1985	20230718	-23.38	842	20221013	80.64	1985	-23.38	20230718	1054	44.31	20230315	1985	-23.38	20230718	842	80.64	20221013	0.16	N	066360	500	239 억		945958	N	N	0	N	00	N
57	20230823	090558	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1523	-37	5	-2.37	80122060	52131	2.43	1566	1566	1523	2025	1092	1560	1536.80	1.98	0	-12685	1708	1633	1577	1502	1446	1606	1475	239	465	500	1020	1	1	47896231	729	8.23	1.07	12	0.11	185.00	1429.00	1985	20230718	-23.27	842	20221013	80.88	1985	-23.27	20230718	1054	44.50	20230315	1985	-23.27	20230718	842	80.88	20221013	0.16	N	066360	500	239 억		945958	N	N	0	N	00	N
58	20230822	160550	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1560	-3	5	-0.19	3399677752	2141987	514.73	1633	1652	1521	2030	1095	1563	1587.16	2.55	0	-261334	1678	1620	1555	1497	1432	1649	1526	239	467	500	1030	1	1	47896231	747	8.43	1.09	12	4.47	185.00	1429.00	1985	20230718	-21.41	842	20221013	85.27	1985	-21.41	20230718	1054	48.01	20230315	1985	-21.41	20230718	842	85.27	20221013	0.16	N	066360	500	239 억		1219409	N	N	0	N	00	N
59	20230822	150551	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1563	0	3	0.00	3142592585	1975182	474.64	1633	1652	1540	2030	1095	1563	1591.04	2.55	0	-205236	1678	1620	1555	1497	1432	1649	1526	239	467	500	1030	1	1	47896231	749	8.45	1.09	12	4.12	185.00	1429.00	1985	20230718	-21.26	842	20221013	85.63	1985	-21.26	20230718	1054	48.29	20230315	1985	-21.26	20230718	842	85.63	20221013	0.16	N	066360	500	239 억		1219409	N	N	0	N	00	N
60	20230822	140555	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1570	7	2	0.45	2834142074	1777335	427.10	1633	1652	1540	2030	1095	1563	1594.60	2.55	0	-195514	1678	1620	1555	1497	1432	1649	1526	239	467	500	1030	1	1	47896231	752	8.49	1.10	12	3.71	185.00	1429.00	1985	20230718	-20.91	842	20221013	86.46	1985	-20.91	20230718	1054	48.96	20230315	1985	-20.91	20230718	842	86.46	20221013	0.16	N	066360	500	239 억		1219409	N	N	0	N	00	N
61	20230822	130550	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1593	30	2	1.92	2345559244	1469631	353.16	1633	1652	1540	2030	1095	1563	1596.02	2.55	0	-77634	1678	1620	1555	1497	1432	1649	1526	239	467	500	1030	1	1	47896231	763	8.61	1.11	12	3.07	185.00	1429.00	1985	20230718	-19.75	842	20221013	89.19	1985	-19.75	20230718	1054	51.14	20230315	1985	-19.75	20230718	842	89.19	20221013	0.16	N	066360	500	239 억		1219409	N	N	0	N	00	N
62	20230822	120541	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1584	21	2	1.34	1921696020	1202630	289.00	1633	1652	1540	2030	1095	1563	1597.91	2.55	0	-9241	1678	1620	1555	1497	1432	1649	1526	239	467	500	1030	1	1	47896231	759	8.56	1.11	12	2.51	185.00	1429.00	1985	20230718	-20.20	842	20221013	88.12	1985	-20.20	20230718	1054	50.28	20230315	1985	-20.20	20230718	842	88.12	20221013	0.16	N	066360	500	239 억		1219409	N	N	0	N	00	N
63	20230822	110549	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1628	65	2	4.16	1232890860	773769	185.94	1633	1652	1540	2030	1095	1563	1593.36	2.55	0	1367	1678	1620	1555	1497	1432	1649	1526	239	467	500	1030	1	1	47896231	780	8.80	1.14	12	1.62	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	0.16	N	066360	500	239 억		1219409	N	N	0	N	00	N
64	20230822	100546	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1563	0	3	0.00	664909434	420912	101.15	1633	1649	1540	2030	1095	1563	1579.69	2.55	0	3434	1678	1620	1555	1497	1432	1649	1526	239	467	500	1030	1	1	47896231	749	8.45	1.09	12	0.88	185.00	1429.00	1985	20230718	-21.26	842	20221013	85.63	1985	-21.26	20230718	1054	48.29	20230315	1985	-21.26	20230718	842	85.63	20221013	0.16	N	066360	500	239 억		1219409	N	N	0	N	00	N
65	20230822	090550	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1600	37	2	2.37	279234783	174576	41.95	1633	1649	1566	2030	1095	1563	1599.50	2.55	0	-26826	1678	1620	1555	1497	1432	1649	1526	239	467	500	1030	1	1	47896231	766	8.65	1.12	12	0.36	185.00	1429.00	1985	20230718	-19.40	842	20221013	90.02	1985	-19.40	20230718	1054	51.80	20230315	1985	-19.40	20230718	842	90.02	20221013	0.16	N	066360	500	239 억		1219409	N	N	0	N	00	N
66	20230821	160548	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1563	66	2	4.41	647663011	415064	200.07	1496	1613	1490	1946	1048	1497	1560.39	2.57	0	-11688	1557	1526	1486	1455	1415	1507	1436	239	449	500	980	1	1	47896231	749	8.45	1.09	12	0.87	185.00	1429.00	1985	20230718	-21.26	842	20221013	85.63	1985	-21.26	20230718	1054	48.29	20230315	1985	-21.26	20230718	842	85.63	20221013	0.28	N	066360	500	239 억		1231078	N	N	0	N	00	N
67	20230821	150552	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1548	51	2	3.41	637783618	408724	197.01	1496	1613	1490	1946	1048	1497	1560.43	2.57	0	-11700	1557	1526	1486	1455	1415	1507	1436	239	449	500	980	1	1	47896231	741	8.37	1.08	12	0.85	185.00	1429.00	1985	20230718	-22.02	842	20221013	83.85	1985	-22.02	20230718	1054	46.87	20230315	1985	-22.02	20230718	842	83.85	20221013	0.28	N	066360	500	239 억		1231078	N	N	0	N	00	N
68	20230821	140551	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1567	70	2	4.68	608769600	390011	187.99	1496	1613	1490	1946	1048	1497	1560.90	2.57	0	-9625	1557	1526	1486	1455	1415	1507	1436	239	449	500	980	1	1	47896231	751	8.47	1.10	12	0.81	185.00	1429.00	1985	20230718	-21.06	842	20221013	86.10	1985	-21.06	20230718	1054	48.67	20230315	1985	-21.06	20230718	842	86.10	20221013	0.28	N	066360	500	239 억		1231078	N	N	0	N	00	N
69	20230821	130554	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1563	66	2	4.41	574476193	368043	177.40	1496	1613	1490	1946	1048	1497	1560.89	2.57	0	-5117	1557	1526	1486	1455	1415	1507	1436	239	449	500	980	1	1	47896231	749	8.45	1.09	12	0.77	185.00	1429.00	1985	20230718	-21.26	842	20221013	85.63	1985	-21.26	20230718	1054	48.29	20230315	1985	-21.26	20230718	842	85.63	20221013	0.28	N	066360	500	239 억		1231078	N	N	0	N	00	N
70	20230821	120553	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1563	66	2	4.41	551066329	353027	170.16	1496	1613	1490	1946	1048	1497	1560.98	2.57	0	-1974	1557	1526	1486	1455	1415	1507	1436	239	449	500	980	1	1	47896231	749	8.45	1.09	12	0.74	185.00	1429.00	1985	20230718	-21.26	842	20221013	85.63	1985	-21.26	20230718	1054	48.29	20230315	1985	-21.26	20230718	842	85.63	20221013	0.28	N	066360	500	239 억		1231078	N	N	0	N	00	N
71	20230821	110549	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1583	86	2	5.74	533881904	342014	164.85	1496	1613	1490	1946	1048	1497	1560.99	2.57	0	-3276	1557	1526	1486	1455	1415	1507	1436	239	449	500	980	1	1	47896231	758	8.56	1.11	12	0.71	185.00	1429.00	1985	20230718	-20.25	842	20221013	88.00	1985	-20.25	20230718	1054	50.19	20230315	1985	-20.25	20230718	842	88.00	20221013	0.28	N	066360	500	239 억		1231078	N	N	0	N	00	N
72	20230821	100548	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1601	104	2	6.95	360397519	232501	112.07	1496	1601	1490	1946	1048	1497	1550.09	2.57	0	-27190	1557	1526	1486	1455	1415	1507	1436	239	449	500	980	1	1	47896231	767	8.65	1.12	12	0.49	185.00	1429.00	1985	20230718	-19.35	842	20221013	90.14	1985	-19.35	20230718	1054	51.90	20230315	1985	-19.35	20230718	842	90.14	20221013	0.28	N	066360	500	239 억		1231078	N	N	0	N	00	N
73	20230821	090555	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1497	0	3	0.00	94522605	63094	30.41	1496	1570	1490	1946	1048	1497	1498.12	2.57	0	-43361	1557	1526	1486	1455	1415	1507	1436	239	449	500	980	1	1	47896231	717	8.09	1.05	12	0.13	185.00	1429.00	1985	20230718	-24.58	842	20221013	77.79	1985	-24.58	20230718	1054	42.03	20230315	1985	-24.58	20230718	842	77.79	20221013	0.28	N	066360	500	239 억		1231078	N	N	0	N	00	N
74	20230818	160549	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1497	-45	5	-2.92	304822544	207430	59.05	1500	1517	1446	2000	1080	1542	1469.52	2.54	0	17041	1660	1600	1520	1460	1380	1561	1421	239	460	500	1010	1	1	47883067	717	8.09	1.05	12	0.43	185.00	1429.00	1985	20230718	-24.58	842	20221013	77.79	1985	-24.58	20230718	1054	42.03	20230315	1985	-24.58	20230718	842	77.79	20221013	0.28	N	066360	500	239 억		1213986	N	N	0	N	00	N
75	20230818	150542	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1494	-48	5	-3.11	294274752	200374	57.05	1500	1517	1446	2000	1080	1542	1468.63	2.54	0	19516	1660	1600	1520	1460	1380	1561	1421	239	460	500	1010	1	1	47883067	715	8.08	1.05	12	0.42	185.00	1429.00	1985	20230718	-24.74	842	20221013	77.43	1985	-24.74	20230718	1054	41.75	20230315	1985	-24.74	20230718	842	77.43	20221013	0.28	N	066360	500	239 억		1213986	N	N	0	N	00	N
76	20230818	140549	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1479	-63	5	-4.09	222389022	151765	43.21	1500	1517	1446	2000	1080	1542	1465.35	2.54	0	12120	1660	1600	1520	1460	1380	1561	1421	239	460	500	1010	1	1	47883067	708	7.99	1.03	12	0.32	185.00	1429.00	1985	20230718	-25.49	842	20221013	75.65	1985	-25.49	20230718	1054	40.32	20230315	1985	-25.49	20230718	842	75.65	20221013	0.28	N	066360	500	239 억		1213986	N	N	0	N	00	N
77	20230818	130544	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1479	-63	5	-4.09	202973485	138560	39.45	1500	1517	1446	2000	1080	1542	1464.88	2.54	0	13935	1660	1600	1520	1460	1380	1561	1421	239	460	500	1010	1	1	47883067	708	7.99	1.03	12	0.29	185.00	1429.00	1985	20230718	-25.49	842	20221013	75.65	1985	-25.49	20230718	1054	40.32	20230315	1985	-25.49	20230718	842	75.65	20221013	0.28	N	066360	500	239 억		1213986	N	N	0	N	00	N
78	20230818	120554	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1480	-62	5	-4.02	164717168	112509	32.03	1500	1517	1446	2000	1080	1542	1464.04	2.54	0	10309	1660	1600	1520	1460	1380	1561	1421	239	460	500	1010	1	1	47883067	709	8.00	1.04	12	0.23	185.00	1429.00	1985	20230718	-25.44	842	20221013	75.77	1985	-25.44	20230718	1054	40.42	20230315	1985	-25.44	20230718	842	75.77	20221013	0.28	N	066360	500	239 억		1213986	N	N	0	N	00	N
79	20230818	110547	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1474	-68	5	-4.41	143378677	98019	27.91	1500	1517	1446	2000	1080	1542	1462.76	2.54	0	9336	1660	1600	1520	1460	1380	1561	1421	239	460	500	1010	1	1	47883067	706	7.97	1.03	12	0.20	185.00	1429.00	1985	20230718	-25.74	842	20221013	75.06	1985	-25.74	20230718	1054	39.85	20230315	1985	-25.74	20230718	842	75.06	20221013	0.28	N	066360	500	239 억		1213986	N	N	0	N	00	N
80	20230818	100548	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1464	-78	5	-5.06	109534096	74809	21.30	1500	1517	1451	2000	1080	1542	1464.18	2.54	0	2569	1660	1600	1520	1460	1380	1561	1421	239	460	500	1010	1	1	47883067	701	7.91	1.02	12	0.16	185.00	1429.00	1985	20230718	-26.25	842	20221013	73.87	1985	-26.25	20230718	1054	38.90	20230315	1985	-26.25	20230718	842	73.87	20221013	0.28	N	066360	500	239 억		1213986	N	N	0	N	00	N
81	20230818	090549	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1517	-25	5	-1.62	4667234	3114	0.89	1500	1517	1497	2000	1080	1542	1498.79	2.54	0	424	1660	1600	1520	1460	1380	1561	1421	239	460	500	1010	1	1	47883067	726	8.20	1.06	12	0.01	185.00	1429.00	1985	20230718	-23.58	842	20221013	80.17	1985	-23.58	20230718	1054	43.93	20230315	1985	-23.58	20230718	842	80.17	20221013	0.28	N	066360	500	239 억		1213986	N	N	0	N	00	N
82	20230817	160548	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1542	-60	5	-3.75	526403764	350703	232.72	1580	1580	1440	2080	1122	1602	1501.00	2.53	0	-2390	1704	1653	1617	1566	1530	1635	1548	239	479	500	1050	1	1	47883067	738	8.34	1.08	12	0.73	185.00	1429.00	1985	20230718	-22.32	842	20221013	83.14	1985	-22.32	20230718	1054	46.30	20230315	1985	-22.32	20230718	842	83.14	20221013	0.27	N	066360	500	239 억		1210916	N	N	0	N	00	N
83	20230817	150553	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1543	-59	5	-3.68	518006492	345263	229.11	1580	1580	1440	2080	1122	1602	1500.32	2.53	0	557	1704	1653	1617	1566	1530	1635	1548	239	479	500	1050	1	1	47883067	739	8.34	1.08	12	0.72	185.00	1429.00	1985	20230718	-22.27	842	20221013	83.25	1985	-22.27	20230718	1054	46.39	20230315	1985	-22.27	20230718	842	83.25	20221013	0.27	N	066360	500	239 억		1210916	N	N	0	N	00	N
84	20230817	140548	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1554	-48	5	-3.00	506896485	338054	224.33	1580	1580	1440	2080	1122	1602	1499.45	2.53	0	3874	1704	1653	1617	1566	1530	1635	1548	239	479	500	1050	1	1	47883067	744	8.40	1.09	12	0.71	185.00	1429.00	1985	20230718	-21.71	842	20221013	84.56	1985	-21.71	20230718	1054	47.44	20230315	1985	-21.71	20230718	842	84.56	20221013	0.27	N	066360	500	239 억		1210916	N	N	0	N	00	N
85	20230817	130545	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1555	-47	5	-2.93	491454730	328104	217.72	1580	1580	1440	2080	1122	1602	1497.86	2.53	0	5659	1704	1653	1617	1566	1530	1635	1548	239	479	500	1050	1	1	47883067	745	8.41	1.09	12	0.69	185.00	1429.00	1985	20230718	-21.66	842	20221013	84.68	1985	-21.66	20230718	1054	47.53	20230315	1985	-21.66	20230718	842	84.68	20221013	0.27	N	066360	500	239 억		1210916	N	N	0	N	00	N
86	20230817	120547	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1500	-102	5	-6.37	453198254	302944	201.03	1580	1580	1440	2080	1122	1602	1495.98	2.53	0	308	1704	1653	1617	1566	1530	1635	1548	239	479	500	1050	1	1	47883067	718	8.11	1.05	12	0.63	185.00	1429.00	1985	20230718	-24.43	842	20221013	78.15	1985	-24.43	20230718	1054	42.31	20230315	1985	-24.43	20230718	842	78.15	20221013	0.27	N	066360	500	239 억		1210916	N	N	0	N	00	N
87	20230817	110546	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1478	-124	5	-7.74	364229004	243715	161.72	1580	1580	1440	2080	1122	1602	1494.49	2.53	0	4505	1704	1653	1617	1566	1530	1635	1548	239	479	500	1050	1	1	47883067	708	7.99	1.03	12	0.51	185.00	1429.00	1985	20230718	-25.54	842	20221013	75.53	1985	-25.54	20230718	1054	40.23	20230315	1985	-25.54	20230718	842	75.53	20221013	0.27	N	066360	500	239 억		1210916	N	N	0	N	00	N
88	20230817	100545	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1500	-102	5	-6.37	320903530	214556	142.37	1580	1580	1440	2080	1122	1602	1495.66	2.53	0	9164	1704	1653	1617	1566	1530	1635	1548	239	479	500	1050	1	1	47883067	718	8.11	1.05	12	0.45	185.00	1429.00	1985	20230718	-24.43	842	20221013	78.15	1985	-24.43	20230718	1054	42.31	20230315	1985	-24.43	20230718	842	78.15	20221013	0.27	N	066360	500	239 억		1210916	N	N	0	N	00	N
89	20230817	090545	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1545	-57	5	-3.56	51098831	32990	21.89	1580	1580	1529	2080	1122	1602	1548.92	2.53	0	-8922	1704	1653	1617	1566	1530	1635	1548	239	479	500	1050	1	1	47883067	740	8.35	1.08	12	0.07	185.00	1429.00	1985	20230718	-22.17	842	20221013	83.49	1985	-22.17	20230718	1054	46.58	20230315	1985	-22.17	20230718	842	83.49	20221013	0.27	N	066360	500	239 억		1210916	N	N	0	N	00	N
90	20230816	160546	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1602	-63	5	-3.78	241108692	150698	23.08	1658	1668	1581	2160	1166	1665	1599.92	2.64	0	-53853	1823	1744	1646	1567	1469	1695	1518	239	497	500	1090	1	1	47883067	767	8.66	1.12	12	0.31	185.00	1429.00	1985	20230718	-19.29	842	20221013	90.26	1985	-19.29	20230718	1054	51.99	20230315	1985	-19.29	20230718	842	90.26	20221013	0.27	N	066360	500	239 억		1264769	N	N	0	N	00	N
91	20230816	150546	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1590	-75	5	-4.50	221176434	138216	21.16	1658	1668	1581	2160	1166	1665	1600.22	2.64	0	-45295	1823	1744	1646	1567	1469	1695	1518	239	497	500	1090	1	1	47883067	761	8.59	1.11	12	0.29	185.00	1429.00	1985	20230718	-19.90	842	20221013	88.84	1985	-19.90	20230718	1054	50.85	20230315	1985	-19.90	20230718	842	88.84	20221013	0.27	N	066360	500	239 억		1264769	N	N	0	N	00	N
92	20230816	140545	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1595	-70	5	-4.20	207347975	129528	19.83	1658	1668	1581	2160	1166	1665	1600.80	2.64	0	-37779	1823	1744	1646	1567	1469	1695	1518	239	497	500	1090	1	1	47883067	764	8.62	1.12	12	0.27	185.00	1429.00	1985	20230718	-19.65	842	20221013	89.43	1985	-19.65	20230718	1054	51.33	20230315	1985	-19.65	20230718	842	89.43	20221013	0.27	N	066360	500	239 억		1264769	N	N	0	N	00	N
93	20230816	130546	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1592	-73	5	-4.38	189192587	118092	18.08	1658	1668	1587	2160	1166	1665	1602.08	2.64	0	-33705	1823	1744	1646	1567	1469	1695	1518	239	497	500	1090	1	1	47883067	762	8.61	1.11	12	0.25	185.00	1429.00	1985	20230718	-19.80	842	20221013	89.07	1985	-19.80	20230718	1054	51.04	20230315	1985	-19.80	20230718	842	89.07	20221013	0.27	N	066360	500	239 억		1264769	N	N	0	N	00	N
94	20230816	120553	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1611	-54	5	-3.24	159197284	99257	15.20	1658	1668	1587	2160	1166	1665	1603.89	2.64	0	-20558	1823	1744	1646	1567	1469	1695	1518	239	497	500	1090	1	1	47883067	771	8.71	1.13	12	0.21	185.00	1429.00	1985	20230718	-18.84	842	20221013	91.33	1985	-18.84	20230718	1054	52.85	20230315	1985	-18.84	20230718	842	91.33	20221013	0.27	N	066360	500	239 억		1264769	N	N	0	N	00	N
95	20230816	110549	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1607	-58	5	-3.48	155940513	97227	14.89	1658	1668	1587	2160	1166	1665	1603.88	2.64	0	-20228	1823	1744	1646	1567	1469	1695	1518	239	497	500	1090	1	1	47883067	769	8.69	1.12	12	0.20	185.00	1429.00	1985	20230718	-19.04	842	20221013	90.86	1985	-19.04	20230718	1054	52.47	20230315	1985	-19.04	20230718	842	90.86	20221013	0.27	N	066360	500	239 억		1264769	N	N	0	N	00	N
96	20230816	100546	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1608	-57	5	-3.42	109704080	68241	10.45	1658	1668	1588	2160	1166	1665	1607.60	2.64	0	-26100	1823	1744	1646	1567	1469	1695	1518	239	497	500	1090	1	1	47883067	770	8.69	1.13	12	0.14	185.00	1429.00	1985	20230718	-18.99	842	20221013	90.97	1985	-18.99	20230718	1054	52.56	20230315	1985	-18.99	20230718	842	90.97	20221013	0.27	N	066360	500	239 억		1264769	N	N	0	N	00	N
97	20230816	090544	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1622	-43	5	-2.58	9017657	5505	0.84	1658	1668	1603	2160	1166	1665	1638.08	2.64	0	-1911	1823	1744	1646	1567	1469	1695	1518	239	497	500	1090	1	1	47883067	777	8.77	1.14	12	0.01	185.00	1429.00	1985	20230718	-18.29	842	20221013	92.64	1985	-18.29	20230718	1054	53.89	20230315	1985	-18.29	20230718	842	92.64	20221013	0.27	N	066360	500	239 억		1264769	N	N	0	N	00	N
98	20230814	160540	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1665	-5	5	-0.30	1085585825	652960	246.18	1670	1725	1548	2170	1169	1670	1662.56	2.41	0	111329	1764	1717	1669	1622	1574	1693	1598	239	500	500	1100	1	1	47883067	797	9.00	1.17	12	1.36	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	0.27	N	066360	500	239 억		1153440	N	N	0	N	00	N
99	20230814	150538	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1632	-38	5	-2.28	804909876	480327	181.09	1670	1725	1609	2170	1169	1670	1675.75	2.41	0	114667	1764	1717	1669	1622	1574	1693	1598	239	500	500	1100	1	1	47883067	781	8.82	1.14	12	1.00	185.00	1429.00	1985	20230718	-17.78	842	20221013	93.82	1985	-17.78	20230718	1054	54.84	20230315	1985	-17.78	20230718	842	93.82	20221013	0.27	N	066360	500	239 억		1153440	N	N	0	N	00	N
100	20230814	140539	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1651	-19	5	-1.14	755304554	450077	169.69	1670	1725	1621	2170	1169	1670	1678.17	2.41	0	112511	1764	1717	1669	1622	1574	1693	1598	239	500	500	1100	1	1	47883067	791	8.92	1.16	12	0.94	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	0.27	N	066360	500	239 억		1153440	N	N	0	N	00	N
101	20230814	130536	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1659	-11	5	-0.66	728644922	434009	163.63	1670	1725	1621	2170	1169	1670	1678.87	2.41	0	124481	1764	1717	1669	1622	1574	1693	1598	239	500	500	1100	1	1	47883067	794	8.97	1.16	12	0.91	185.00	1429.00	1985	20230718	-16.42	842	20221013	97.03	1985	-16.42	20230718	1054	57.40	20230315	1985	-16.42	20230718	842	97.03	20221013	0.27	N	066360	500	239 억		1153440	N	N	0	N	00	N
102	20230814	120536	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1670	0	3	0.00	696543269	414738	156.36	1670	1725	1621	2170	1169	1670	1679.48	2.41	0	130382	1764	1717	1669	1622	1574	1693	1598	239	500	500	1100	1	1	47883067	800	9.03	1.17	12	0.87	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	0.27	N	066360	500	239 억		1153440	N	N	0	N	00	N
103	20230814	110536	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1683	13	2	0.78	586506094	349708	131.84	1670	1725	1621	2170	1169	1670	1677.13	2.41	0	150694	1764	1717	1669	1622	1574	1693	1598	239	500	500	1100	1	1	47883067	806	9.10	1.18	12	0.73	185.00	1429.00	1985	20230718	-15.21	842	20221013	99.88	1985	-15.21	20230718	1054	59.68	20230315	1985	-15.21	20230718	842	99.88	20221013	0.27	N	066360	500	239 억		1153440	N	N	0	N	00	N
104	20230814	100536	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1697	27	2	1.62	551167788	328833	123.97	1670	1725	1621	2170	1169	1670	1676.13	2.41	0	147452	1764	1717	1669	1622	1574	1693	1598	239	500	500	1100	1	1	47883067	813	9.17	1.19	12	0.69	185.00	1429.00	1985	20230718	-14.51	842	20221013	101.54	1985	-14.51	20230718	1054	61.01	20230315	1985	-14.51	20230718	842	101.54	20221013	0.27	N	066360	500	239 억		1153440	N	N	0	N	00	N
105	20230814	090535	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1653	-17	5	-1.02	51238989	30745	11.59	1670	1679	1653	2170	1169	1670	1666.58	2.41	0	-7496	1764	1717	1669	1622	1574	1693	1598	239	500	500	1100	1	1	47883067	792	8.94	1.16	12	0.06	185.00	1429.00	1985	20230718	-16.73	842	20221013	96.32	1985	-16.73	20230718	1054	56.83	20230315	1985	-16.73	20230718	842	96.32	20221013	0.27	N	066360	500	239 억		1153440	N	N	0	N	00	N
106	20230811	160535	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1670	-21	5	-1.24	425663055	255598	88.94	1691	1716	1621	2195	1184	1691	1665.36	2.43	0	-9580	1755	1723	1662	1630	1569	1739	1646	239	505	500	1110	1	1	47883067	800	9.03	1.17	12	0.53	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	0.20	N	066360	500	239 억		1164815	N	N	0	N	00	N
107	20230811	150532	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1660	-31	5	-1.83	392138753	235500	81.94	1691	1716	1621	2195	1184	1691	1665.13	2.43	0	5657	1755	1723	1662	1630	1569	1739	1646	239	505	500	1110	1	1	47883067	795	8.97	1.16	12	0.49	185.00	1429.00	1985	20230718	-16.37	842	20221013	97.15	1985	-16.37	20230718	1054	57.50	20230315	1985	-16.37	20230718	842	97.15	20221013	0.20	N	066360	500	239 억		1164815	N	N	0	N	00	N
108	20230811	140533	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1674	-17	5	-1.01	188508052	111850	38.92	1691	1716	1650	2195	1184	1691	1685.36	2.43	0	-19121	1755	1723	1662	1630	1569	1739	1646	239	505	500	1110	1	1	47883067	802	9.05	1.17	12	0.23	185.00	1429.00	1985	20230718	-15.67	842	20221013	98.81	1985	-15.67	20230718	1054	58.82	20230315	1985	-15.67	20230718	842	98.81	20221013	0.20	N	066360	500	239 억		1164815	N	N	0	N	00	N
109	20230811	130530	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1692	1	2	0.06	161511562	95685	33.29	1691	1716	1660	2195	1184	1691	1687.95	2.43	0	-16612	1755	1723	1662	1630	1569	1739	1646	239	505	500	1110	1	1	47883067	810	9.15	1.18	12	0.20	185.00	1429.00	1985	20230718	-14.76	842	20221013	100.95	1985	-14.76	20230718	1054	60.53	20230315	1985	-14.76	20230718	842	100.95	20221013	0.20	N	066360	500	239 억		1164815	N	N	0	N	00	N
110	20230811	120528	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1694	3	2	0.18	139418251	82593	28.74	1691	1716	1660	2195	1184	1691	1688.02	2.43	0	-10651	1755	1723	1662	1630	1569	1739	1646	239	505	500	1110	1	1	47883067	811	9.16	1.19	12	0.17	185.00	1429.00	1985	20230718	-14.66	842	20221013	101.19	1985	-14.66	20230718	1054	60.72	20230315	1985	-14.66	20230718	842	101.19	20221013	0.20	N	066360	500	239 억		1164815	N	N	0	N	00	N
111	20230811	110527	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1680	-11	5	-0.65	111160997	65807	22.90	1691	1716	1660	2195	1184	1691	1689.20	2.43	0	-2032	1755	1723	1662	1630	1569	1739	1646	239	505	500	1110	1	1	47883067	804	9.08	1.18	12	0.14	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	0.20	N	066360	500	239 억		1164815	N	N	0	N	00	N
112	20230811	100525	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1677	-14	5	-0.83	81233094	47956	16.69	1691	1716	1671	2195	1184	1691	1693.91	2.43	0	-1751	1755	1723	1662	1630	1569	1739	1646	239	505	500	1110	1	1	47883067	803	9.06	1.17	12	0.10	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	0.20	N	066360	500	239 억		1164815	N	N	0	N	00	N
113	20230811	090531	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1697	6	2	0.35	2877034	1698	0.59	1691	1700	1691	2195	1184	1691	1694.37	2.43	0	124	1755	1723	1662	1630	1569	1739	1646	239	505	500	1110	1	1	47883067	813	9.17	1.19	12	0.00	185.00	1429.00	1985	20230718	-14.51	842	20221013	101.54	1985	-14.51	20230718	1054	61.01	20230315	1985	-14.51	20230718	842	101.54	20221013	0.20	N	066360	500	239 억		1164815	N	N	0	N	00	N
114	20230810	160528	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1691	66	2	4.06	478799327	287378	28.30	1601	1694	1601	2110	1138	1625	1666.10	2.45	0	6557	1786	1705	1659	1578	1532	1682	1555	236	486	500	1070	1	1	47136072	797	9.14	1.18	12	0.61	185.00	1429.00	1985	20230718	-14.81	842	20221013	100.83	1985	-14.81	20230718	1054	60.44	20230315	1985	-14.81	20230718	842	100.83	20221013	0.20	N	066360	500	235 억		1155802	N	N	0	N	00	N
115	20230810	150525	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1688	63	2	3.88	443316130	266368	26.23	1601	1694	1601	2110	1138	1625	1664.30	2.45	0	9277	1786	1705	1659	1578	1532	1682	1555	236	486	500	1070	1	1	47136072	796	9.12	1.18	12	0.57	185.00	1429.00	1985	20230718	-14.96	842	20221013	100.48	1985	-14.96	20230718	1054	60.15	20230315	1985	-14.96	20230718	842	100.48	20221013	0.20	N	066360	500	235 억		1155802	N	N	0	N	00	N
116	20230810	140524	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1688	63	2	3.88	304451108	184133	18.13	1601	1689	1601	2110	1138	1625	1653.43	2.45	0	15649	1786	1705	1659	1578	1532	1682	1555	236	486	500	1070	1	1	47136072	796	9.12	1.18	12	0.39	185.00	1429.00	1985	20230718	-14.96	842	20221013	100.48	1985	-14.96	20230718	1054	60.15	20230315	1985	-14.96	20230718	842	100.48	20221013	0.20	N	066360	500	235 억		1155802	N	N	0	N	00	N
117	20230810	130520	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1641	16	2	0.98	202855904	123390	12.15	1601	1677	1601	2110	1138	1625	1644.02	2.45	0	14720	1786	1705	1659	1578	1532	1682	1555	236	486	500	1070	1	1	47136072	774	8.87	1.15	12	0.26	185.00	1429.00	1985	20230718	-17.33	842	20221013	94.89	1985	-17.33	20230718	1054	55.69	20230315	1985	-17.33	20230718	842	94.89	20221013	0.20	N	066360	500	235 억		1155802	N	N	0	N	00	N
118	20230810	120527	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1641	16	2	0.98	76161308	46481	4.58	1601	1660	1601	2110	1138	1625	1638.55	2.45	0	-7510	1786	1705	1659	1578	1532	1682	1555	236	486	500	1070	1	1	47136072	774	8.87	1.15	12	0.10	185.00	1429.00	1985	20230718	-17.33	842	20221013	94.89	1985	-17.33	20230718	1054	55.69	20230315	1985	-17.33	20230718	842	94.89	20221013	0.20	N	066360	500	235 억		1155802	N	N	0	N	00	N
119	20230810	110528	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1639	14	2	0.86	49484945	30234	2.98	1601	1660	1601	2110	1138	1625	1636.73	2.45	0	-6121	1786	1705	1659	1578	1532	1682	1555	236	486	500	1070	1	1	47136072	773	8.86	1.15	12	0.06	185.00	1429.00	1985	20230718	-17.43	842	20221013	94.66	1985	-17.43	20230718	1054	55.50	20230315	1985	-17.43	20230718	842	94.66	20221013	0.20	N	066360	500	235 억		1155802	N	N	0	N	00	N
120	20230810	100527	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1647	22	2	1.35	41598821	25406	2.50	1601	1660	1601	2110	1138	1625	1637.36	2.45	0	-6277	1786	1705	1659	1578	1532	1682	1555	236	486	500	1070	1	1	47136072	776	8.90	1.15	12	0.05	185.00	1429.00	1985	20230718	-17.03	842	20221013	95.61	1985	-17.03	20230718	1054	56.26	20230315	1985	-17.03	20230718	842	95.61	20221013	0.20	N	066360	500	235 억		1155802	N	N	0	N	00	N
121	20230810	090532	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1618	-7	5	-0.43	4878489	3004	0.30	1601	1650	1601	2110	1138	1625	1624.00	2.45	0	-282	1786	1705	1659	1578	1532	1682	1555	236	486	500	1070	1	1	47136072	763	8.75	1.13	12	0.01	185.00	1429.00	1985	20230718	-18.49	842	20221013	92.16	1985	-18.49	20230718	1054	53.51	20230315	1985	-18.49	20230718	842	92.16	20221013	0.20	N	066360	500	235 억		1155802	N	N	0	N	00	N
122	20230809	160525	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1625	-77	5	-4.52	1661870345	1015596	559.36	1700	1740	1613	2210	1192	1702	1636.35	2.62	0	-506878	1835	1768	1711	1644	1587	1802	1678	236	509	500	1120	1	1	47136072	766	8.78	1.14	12	2.15	185.00	1429.00	1985	20230718	-18.14	842	20221013	92.99	1985	-18.14	20230718	1054	54.17	20230315	1985	-18.14	20230718	842	92.99	20221013	0.19	N	066360	500	235 억		1234473	N	N	0	N	00	N
123	20230809	150519	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1622	-80	5	-4.70	1607996131	982492	541.13	1700	1740	1613	2210	1192	1702	1636.65	2.62	0	-501426	1835	1768	1711	1644	1587	1802	1678	236	509	500	1120	1	1	47136072	765	8.77	1.14	12	2.08	185.00	1429.00	1985	20230718	-18.29	842	20221013	92.64	1985	-18.29	20230718	1054	53.89	20230315	1985	-18.29	20230718	842	92.64	20221013	0.19	N	066360	500	235 억		1234473	N	N	0	N	00	N
124	20230809	140519	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1628	-74	5	-4.35	1387621175	846618	466.29	1700	1740	1613	2210	1192	1702	1639.02	2.62	0	-435417	1835	1768	1711	1644	1587	1802	1678	236	509	500	1120	1	1	47136072	767	8.80	1.14	12	1.80	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	0.19	N	066360	500	235 억		1234473	N	N	0	N	00	N
125	20230809	130530	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1629	-73	5	-4.29	1145517608	697494	384.16	1700	1740	1617	2210	1192	1702	1642.33	2.62	0	-333151	1835	1768	1711	1644	1587	1802	1678	236	509	500	1120	1	1	47136072	768	8.81	1.14	12	1.48	185.00	1429.00	1985	20230718	-17.93	842	20221013	93.47	1985	-17.93	20230718	1054	54.55	20230315	1985	-17.93	20230718	842	93.47	20221013	0.19	N	066360	500	235 억		1234473	N	N	0	N	00	N
126	20230809	120527	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1650	-52	5	-3.06	947571965	576436	317.49	1700	1740	1617	2210	1192	1702	1643.85	2.62	0	-261659	1835	1768	1711	1644	1587	1802	1678	236	509	500	1120	1	1	47136072	778	8.92	1.15	12	1.22	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	0.19	N	066360	500	235 억		1234473	N	N	0	N	00	N
127	20230809	110526	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1633	-69	5	-4.05	796537715	484152	266.66	1700	1740	1617	2210	1192	1702	1645.22	2.62	0	-199790	1835	1768	1711	1644	1587	1802	1678	236	509	500	1120	1	1	47136072	770	8.83	1.14	12	1.03	185.00	1429.00	1985	20230718	-17.73	842	20221013	93.94	1985	-17.73	20230718	1054	54.93	20230315	1985	-17.73	20230718	842	93.94	20221013	0.19	N	066360	500	235 억		1234473	N	N	0	N	00	N
128	20230809	100519	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1629	-73	5	-4.29	549878537	332942	183.38	1700	1740	1622	2210	1192	1702	1651.57	2.62	0	-104570	1835	1768	1711	1644	1587	1802	1678	236	509	500	1120	1	1	47136072	768	8.81	1.14	12	0.71	185.00	1429.00	1985	20230718	-17.93	842	20221013	93.47	1985	-17.93	20230718	1054	54.55	20230315	1985	-17.93	20230718	842	93.47	20221013	0.19	N	066360	500	235 억		1234473	N	N	0	N	00	N
129	20230809	090520	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1650	-52	5	-3.06	77062228	46156	25.42	1700	1702	1650	2210	1192	1702	1669.60	2.62	0	10404	1835	1768	1711	1644	1587	1802	1678	236	509	500	1120	1	1	47136072	778	8.92	1.15	12	0.10	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	0.19	N	066360	500	235 억		1234473	N	N	0	N	00	N
130	20230808	160531	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1702	9	2	0.53	306259272	181111	22.81	1693	1778	1654	2200	1186	1693	1690.94	2.69	0	-35570	1878	1785	1713	1620	1548	1749	1584	236	507	500	1110	1	1	47136072	802	9.20	1.19	12	0.38	185.00	1429.00	1985	20230718	-14.26	842	20221013	102.14	1985	-14.26	20230718	1054	61.48	20230315	1985	-14.26	20230718	842	102.14	20221013	0.19	N	066360	500	235 억		1270022	N	N	0	N	00	N
131	20230808	150523	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1677	-16	5	-0.95	274617869	162384	20.45	1693	1778	1654	2200	1186	1693	1691.16	2.69	0	-32617	1878	1785	1713	1620	1548	1749	1584	236	507	500	1110	1	1	47136072	790	9.06	1.17	12	0.34	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	0.19	N	066360	500	235 억		1270022	N	N	0	N	00	N
132	20230808	140520	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1679	-14	5	-0.83	227040147	133994	16.88	1693	1778	1654	2200	1186	1693	1694.41	2.69	0	-20711	1878	1785	1713	1620	1548	1749	1584	236	507	500	1110	1	1	47136072	791	9.08	1.17	12	0.28	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	0.19	N	066360	500	235 억		1270022	N	N	0	N	00	N
133	20230808	130515	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1683	-10	5	-0.59	197017982	116209	14.64	1693	1778	1654	2200	1186	1693	1695.38	2.69	0	-14931	1878	1785	1713	1620	1548	1749	1584	236	507	500	1110	1	1	47136072	793	9.10	1.18	12	0.25	185.00	1429.00	1985	20230718	-15.21	842	20221013	99.88	1985	-15.21	20230718	1054	59.68	20230315	1985	-15.21	20230718	842	99.88	20221013	0.19	N	066360	500	235 억		1270022	N	N	0	N	00	N
134	20230808	120521	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1701	8	2	0.47	187986965	110856	13.96	1693	1778	1654	2200	1186	1693	1695.78	2.69	0	-10081	1878	1785	1713	1620	1548	1749	1584	236	507	500	1110	1	1	47136072	802	9.19	1.19	12	0.24	185.00	1429.00	1985	20230718	-14.31	842	20221013	102.02	1985	-14.31	20230718	1054	61.39	20230315	1985	-14.31	20230718	842	102.02	20221013	0.19	N	066360	500	235 억		1270022	N	N	0	N	00	N
135	20230808	110514	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1712	19	2	1.12	163763556	96549	12.16	1693	1778	1654	2200	1186	1693	1696.17	2.69	0	-11534	1878	1785	1713	1620	1548	1749	1584	236	507	500	1110	1	1	47136072	807	9.25	1.20	12	0.20	185.00	1429.00	1985	20230718	-13.75	842	20221013	103.33	1985	-13.75	20230718	1054	62.43	20230315	1985	-13.75	20230718	842	103.33	20221013	0.19	N	066360	500	235 억		1270022	N	N	0	N	00	N
136	20230808	100522	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1767	74	2	4.37	68362432	40577	5.11	1693	1778	1654	2200	1186	1693	1684.76	2.69	0	5353	1878	1785	1713	1620	1548	1749	1584	236	507	500	1110	1	1	47136072	833	9.55	1.24	12	0.09	185.00	1429.00	1985	20230718	-10.98	842	20221013	109.86	1985	-10.98	20230718	1054	67.65	20230315	1985	-10.98	20230718	842	109.86	20221013	0.19	N	066360	500	235 억		1270022	N	N	0	N	00	N
137	20230808	090523	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1700	7	2	0.41	31174531	18676	2.35	1693	1700	1654	2200	1186	1693	1669.23	2.69	0	-1645	1878	1785	1713	1620	1548	1749	1584	236	507	500	1110	1	1	47136072	801	9.19	1.19	12	0.04	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	0.19	N	066360	500	235 억		1270022	N	N	0	N	00	N
138	20230807	160520	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1693	-100	5	-5.58	1344339198	793999	108.25	1793	1806	1641	2330	1256	1793	1693.12	2.91	0	-103767	1889	1841	1747	1699	1605	1865	1723	236	537	500	1180	1	1	47136072	798	9.15	1.18	12	1.68	185.00	1429.00	1985	20230718	-14.71	842	20221013	101.07	1985	-14.71	20230718	1054	60.63	20230315	1985	-14.71	20230718	842	101.07	20221013	0.15	N	066360	500	235 억		1372775	N	N	0	N	00	N
139	20230807	150518	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1692	-101	5	-5.63	1330058527	785543	107.10	1793	1806	1641	2330	1256	1793	1693.17	2.91	0	-99382	1889	1841	1747	1699	1605	1865	1723	236	537	500	1180	1	1	47136072	798	9.15	1.18	12	1.67	185.00	1429.00	1985	20230718	-14.76	842	20221013	100.95	1985	-14.76	20230718	1054	60.53	20230315	1985	-14.76	20230718	842	100.95	20221013	0.15	N	066360	500	235 억		1372775	N	N	0	N	00	N
140	20230807	140521	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1696	-97	5	-5.41	1218138407	718974	98.03	1793	1806	1641	2330	1256	1793	1694.27	2.91	0	-81584	1889	1841	1747	1699	1605	1865	1723	236	537	500	1180	1	1	47136072	799	9.17	1.19	12	1.53	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	0.15	N	066360	500	235 억		1372775	N	N	0	N	00	N
141	20230807	130517	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1685	-108	5	-6.02	1151165107	679232	92.61	1793	1806	1641	2330	1256	1793	1694.80	2.91	0	-61040	1889	1841	1747	1699	1605	1865	1723	236	537	500	1180	1	1	47136072	794	9.11	1.18	12	1.44	185.00	1429.00	1985	20230718	-15.11	842	20221013	100.12	1985	-15.11	20230718	1054	59.87	20230315	1985	-15.11	20230718	842	100.12	20221013	0.15	N	066360	500	235 억		1372775	N	N	0	N	00	N
142	20230807	120515	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1698	-95	5	-5.30	952860406	561484	76.55	1793	1806	1641	2330	1256	1793	1697.04	2.91	0	-55370	1889	1841	1747	1699	1605	1865	1723	236	537	500	1180	1	1	47136072	800	9.18	1.19	12	1.19	185.00	1429.00	1985	20230718	-14.46	842	20221013	101.66	1985	-14.46	20230718	1054	61.10	20230315	1985	-14.46	20230718	842	101.66	20221013	0.15	N	066360	500	235 억		1372775	N	N	0	N	00	N
143	20230807	110512	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1685	-108	5	-6.02	901045718	530771	72.37	1793	1806	1641	2330	1256	1793	1697.62	2.91	0	-48021	1889	1841	1747	1699	1605	1865	1723	236	537	500	1180	1	1	47136072	794	9.11	1.18	12	1.13	185.00	1429.00	1985	20230718	-15.11	842	20221013	100.12	1985	-15.11	20230718	1054	59.87	20230315	1985	-15.11	20230718	842	100.12	20221013	0.15	N	066360	500	235 억		1372775	N	N	0	N	00	N
144	20230807	100517	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1670	-123	5	-6.86	765841824	450094	61.37	1793	1806	1641	2330	1256	1793	1701.52	2.91	0	-34795	1889	1841	1747	1699	1605	1865	1723	236	537	500	1180	1	1	47136072	787	9.03	1.17	12	0.95	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	0.15	N	066360	500	235 억		1372775	N	N	0	N	00	N
145	20230807	090517	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1740	-53	5	-2.96	64812989	36464	4.97	1793	1806	1740	2330	1256	1793	1777.45	2.91	0	-6818	1889	1841	1747	1699	1605	1865	1723	236	537	500	1180	1	1	47136072	820	9.41	1.22	12	0.08	185.00	1429.00	1985	20230718	-12.34	842	20221013	106.65	1985	-12.34	20230718	1054	65.09	20230315	1985	-12.34	20230718	842	106.65	20221013	0.15	N	066360	500	235 억		1372775	N	N	0	N	00	N
146	20230804	160512	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1793	114	2	6.79	1282028593	730379	611.93	1679	1795	1653	2180	1176	1679	1755.25	2.44	0	202380	1728	1703	1655	1630	1582	1716	1643	236	502	500	1100	1	1	47136072	845	9.69	1.25	12	1.55	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	0.09	N	066360	500	235 억		1151997	N	N	0	N	00	N
147	20230804	150513	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1794	115	2	6.85	1220220739	695822	582.98	1679	1795	1653	2180	1176	1679	1753.64	2.44	0	196087	1728	1703	1655	1630	1582	1716	1643	236	502	500	1100	1	1	47136072	846	9.70	1.26	12	1.48	185.00	1429.00	1985	20230718	-9.62	842	20221013	113.06	1985	-9.62	20230718	1054	70.21	20230315	1985	-9.62	20230718	842	113.06	20221013	0.09	N	066360	500	235 억		1151997	N	N	0	N	00	N
148	20230804	140520	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1782	103	2	6.13	1115157370	637161	533.83	1679	1788	1653	2180	1176	1679	1750.20	2.44	0	175527	1728	1703	1655	1630	1582	1716	1643	236	502	500	1100	1	1	47136072	840	9.63	1.25	12	1.35	185.00	1429.00	1985	20230718	-10.23	842	20221013	111.64	1985	-10.23	20230718	1054	69.07	20230315	1985	-10.23	20230718	842	111.64	20221013	0.09	N	066360	500	235 억		1151997	N	N	0	N	00	N
149	20230804	130511	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1775	96	2	5.72	1096781566	626832	525.17	1679	1788	1653	2180	1176	1679	1749.72	2.44	0	168686	1728	1703	1655	1630	1582	1716	1643	236	502	500	1100	1	1	47136072	837	9.59	1.24	12	1.33	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	0.09	N	066360	500	235 억		1151997	N	N	0	N	00	N
150	20230804	120511	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1779	100	2	5.96	924873302	530071	444.11	1679	1785	1653	2180	1176	1679	1744.81	2.44	0	134781	1728	1703	1655	1630	1582	1716	1643	236	502	500	1100	1	1	47136072	839	9.62	1.24	12	1.12	185.00	1429.00	1985	20230718	-10.38	842	20221013	111.28	1985	-10.38	20230718	1054	68.79	20230315	1985	-10.38	20230718	842	111.28	20221013	0.09	N	066360	500	235 억		1151997	N	N	0	N	00	N
151	20230804	110515	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1752	73	2	4.35	703400288	404790	339.14	1679	1763	1653	2180	1176	1679	1737.69	2.44	0	89465	1728	1703	1655	1630	1582	1716	1643	236	502	500	1100	1	1	47136072	826	9.47	1.23	12	0.86	185.00	1429.00	1985	20230718	-11.74	842	20221013	108.08	1985	-11.74	20230718	1054	66.22	20230315	1985	-11.74	20230718	842	108.08	20221013	0.09	N	066360	500	235 억		1151997	N	N	0	N	00	N
152	20230804	100508	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1736	57	2	3.39	564488848	325233	272.49	1679	1763	1653	2180	1176	1679	1735.64	2.44	0	84175	1728	1703	1655	1630	1582	1716	1643	236	502	500	1100	1	1	47136072	818	9.38	1.21	12	0.69	185.00	1429.00	1985	20230718	-12.54	842	20221013	106.18	1985	-12.54	20230718	1054	64.71	20230315	1985	-12.54	20230718	842	106.18	20221013	0.09	N	066360	500	235 억		1151997	N	N	0	N	00	N
153	20230804	090508	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1706	27	2	1.61	27074064	15792	13.23	1679	1728	1653	2180	1176	1679	1714.42	2.44	0	-7668	1728	1703	1655	1630	1582	1716	1643	236	502	500	1100	1	1	47136072	804	9.22	1.19	12	0.03	185.00	1429.00	1985	20230718	-14.06	842	20221013	102.61	1985	-14.06	20230718	1054	61.86	20230315	1985	-14.06	20230718	842	102.61	20221013	0.09	N	066360	500	235 억		1151997	N	N	0	N	00	N
154	20230803	160509	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1679	51	2	3.13	195069626	119357	49.96	1609	1680	1607	2115	1140	1628	1634.10	2.44	0	8337	1707	1667	1615	1575	1523	1687	1595	234	487	500	1070	1	1	46873305	787	9.08	1.17	12	0.25	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		1143660	N	N	0	N	00	N
155	20230803	150512	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1650	22	2	1.35	168983405	103703	43.40	1609	1680	1607	2115	1140	1628	1629.49	2.44	0	12009	1707	1667	1615	1575	1523	1687	1595	234	487	500	1070	1	1	46873305	773	8.92	1.15	12	0.22	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	0.17	N	066360	500	234 억		1143660	N	N	0	N	00	N
156	20230803	140507	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1628	0	3	0.00	149096969	91545	38.32	1609	1680	1607	2115	1140	1628	1628.67	2.44	0	9238	1707	1667	1615	1575	1523	1687	1595	234	487	500	1070	1	1	46873305	763	8.80	1.14	12	0.20	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	0.17	N	066360	500	234 억		1143660	N	N	0	N	00	N
157	20230803	130511	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1635	7	2	0.43	130580904	80201	33.57	1609	1680	1607	2115	1140	1628	1628.17	2.44	0	4758	1707	1667	1615	1575	1523	1687	1595	234	487	500	1070	1	1	46873305	766	8.84	1.14	12	0.17	185.00	1429.00	1985	20230718	-17.63	842	20221013	94.18	1985	-17.63	20230718	1054	55.12	20230315	1985	-17.63	20230718	842	94.18	20221013	0.17	N	066360	500	234 억		1143660	N	N	0	N	00	N
158	20230803	120511	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1621	-7	5	-0.43	117847205	72396	30.30	1609	1680	1607	2115	1140	1628	1627.81	2.44	0	4270	1707	1667	1615	1575	1523	1687	1595	234	487	500	1070	1	1	46873305	760	8.76	1.13	12	0.15	185.00	1429.00	1985	20230718	-18.34	842	20221013	92.52	1985	-18.34	20230718	1054	53.80	20230315	1985	-18.34	20230718	842	92.52	20221013	0.17	N	066360	500	234 억		1143660	N	N	0	N	00	N
159	20230803	110506	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1631	3	2	0.18	105865075	65018	27.21	1609	1680	1607	2115	1140	1628	1628.24	2.44	0	8221	1707	1667	1615	1575	1523	1687	1595	234	487	500	1070	1	1	46873305	765	8.82	1.14	12	0.14	185.00	1429.00	1985	20230718	-17.83	842	20221013	93.71	1985	-17.83	20230718	1054	54.74	20230315	1985	-17.83	20230718	842	93.71	20221013	0.17	N	066360	500	234 억		1143660	N	N	0	N	00	N
160	20230803	100506	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1628	0	3	0.00	77582938	47580	19.91	1609	1680	1607	2115	1140	1628	1630.58	2.44	0	11465	1707	1667	1615	1575	1523	1687	1595	234	487	500	1070	1	1	46873305	763	8.80	1.14	12	0.10	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	0.17	N	066360	500	234 억		1143660	N	N	0	N	00	N
161	20230803	090505	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1626	-2	5	-0.12	3797974	2346	0.98	1609	1628	1609	2115	1140	1628	1618.91	2.44	0	-1106	1707	1667	1615	1575	1523	1687	1595	234	487	500	1070	1	1	46873305	762	8.79	1.14	12	0.01	185.00	1429.00	1985	20230718	-18.09	842	20221013	93.11	1985	-18.09	20230718	1054	54.27	20230315	1985	-18.09	20230718	842	93.11	20221013	0.17	N	066360	500	234 억		1143660	N	N	0	N	00	N
162	20230802	160509	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1628	27	2	1.69	389877571	238926	115.37	1563	1655	1563	2080	1121	1601	1631.79	2.30	0	66235	1726	1663	1617	1554	1508	1640	1531	234	479	500	1050	1	1	46873305	763	8.80	1.14	12	0.51	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	0.17	N	066360	500	234 억		1077388	N	N	0	N	00	N
163	20230802	150515	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1624	23	2	1.44	368555102	225744	109.00	1563	1655	1563	2080	1121	1601	1632.62	2.30	0	66506	1726	1663	1617	1554	1508	1640	1531	234	479	500	1050	1	1	46873305	761	8.78	1.14	12	0.48	185.00	1429.00	1985	20230718	-18.19	842	20221013	92.87	1985	-18.19	20230718	1054	54.08	20230315	1985	-18.19	20230718	842	92.87	20221013	0.17	N	066360	500	234 억		1077388	N	N	0	N	00	N
164	20230802	140509	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1605	4	2	0.25	325876779	199340	96.25	1563	1655	1563	2080	1121	1601	1634.78	2.30	0	68031	1726	1663	1617	1554	1508	1640	1531	234	479	500	1050	1	1	46873305	752	8.68	1.12	12	0.43	185.00	1429.00	1985	20230718	-19.14	842	20221013	90.62	1985	-19.14	20230718	1054	52.28	20230315	1985	-19.14	20230718	842	90.62	20221013	0.17	N	066360	500	234 억		1077388	N	N	0	N	00	N
165	20230802	130507	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1594	-7	5	-0.44	310146276	189544	91.52	1563	1655	1563	2080	1121	1601	1636.28	2.30	0	71206	1726	1663	1617	1554	1508	1640	1531	234	479	500	1050	1	1	46873305	747	8.62	1.12	12	0.40	185.00	1429.00	1985	20230718	-19.70	842	20221013	89.31	1985	-19.70	20230718	1054	51.23	20230315	1985	-19.70	20230718	842	89.31	20221013	0.17	N	066360	500	234 억		1077388	N	N	0	N	00	N
166	20230802	120503	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1614	13	2	0.81	292854598	178752	86.31	1563	1655	1563	2080	1121	1601	1638.33	2.30	0	73179	1726	1663	1617	1554	1508	1640	1531	234	479	500	1050	1	1	46873305	757	8.72	1.13	12	0.38	185.00	1429.00	1985	20230718	-18.69	842	20221013	91.69	1985	-18.69	20230718	1054	53.13	20230315	1985	-18.69	20230718	842	91.69	20221013	0.17	N	066360	500	234 억		1077388	N	N	0	N	00	N
167	20230802	110502	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1636	35	2	2.19	258266000	157488	76.04	1563	1655	1563	2080	1121	1601	1639.91	2.30	0	80001	1726	1663	1617	1554	1508	1640	1531	234	479	500	1050	1	1	46873305	767	8.84	1.14	12	0.34	185.00	1429.00	1985	20230718	-17.58	842	20221013	94.30	1985	-17.58	20230718	1054	55.22	20230315	1985	-17.58	20230718	842	94.30	20221013	0.17	N	066360	500	234 억		1077388	N	N	0	N	00	N
168	20230802	100504	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1639	38	2	2.37	80672224	49407	23.86	1563	1650	1563	2080	1121	1601	1632.81	2.30	0	-5419	1726	1663	1617	1554	1508	1640	1531	234	479	500	1050	1	1	46873305	768	8.86	1.15	12	0.11	185.00	1429.00	1985	20230718	-17.43	842	20221013	94.66	1985	-17.43	20230718	1054	55.50	20230315	1985	-17.43	20230718	842	94.66	20221013	0.17	N	066360	500	234 억		1077388	N	N	0	N	00	N
169	20230802	090504	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1619	18	2	1.12	10568376	6686	3.23	1563	1620	1563	2080	1121	1601	1580.67	2.30	0	-1072	1726	1663	1617	1554	1508	1640	1531	234	479	500	1050	1	1	46873305	759	8.75	1.13	12	0.01	185.00	1429.00	1985	20230718	-18.44	842	20221013	92.28	1985	-18.44	20230718	1054	53.61	20230315	1985	-18.44	20230718	842	92.28	20221013	0.17	N	066360	500	234 억		1077388	N	N	0	N	00	N
170	20230801	160505	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1601	-79	5	-4.70	331448311	206785	100.70	1680	1680	1571	2180	1176	1680	1602.86	2.25	0	24812	1760	1719	1655	1614	1550	1740	1635	234	502	500	1100	1	1	46873305	750	8.65	1.12	12	0.44	185.00	1429.00	1985	20230718	-19.35	842	20221013	90.14	1985	-19.35	20230718	1054	51.90	20230315	1985	-19.35	20230718	842	90.14	20221013	0.17	N	066360	500	234 억		1052564	N	N	0	N	00	N
171	20230801	150501	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1597	-83	5	-4.94	298128802	185937	90.55	1680	1680	1571	2180	1176	1680	1603.39	2.25	0	26109	1760	1719	1655	1614	1550	1740	1635	234	502	500	1100	1	1	46873305	749	8.63	1.12	12	0.40	185.00	1429.00	1985	20230718	-19.55	842	20221013	89.67	1985	-19.55	20230718	1054	51.52	20230315	1985	-19.55	20230718	842	89.67	20221013	0.17	N	066360	500	234 억		1052564	N	N	0	N	00	N
172	20230801	140512	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1600	-80	5	-4.76	160893173	99248	48.33	1680	1680	1600	2180	1176	1680	1621.12	2.25	0	-556	1760	1719	1655	1614	1550	1740	1635	234	502	500	1100	1	1	46873305	750	8.65	1.12	12	0.21	185.00	1429.00	1985	20230718	-19.40	842	20221013	90.02	1985	-19.40	20230718	1054	51.80	20230315	1985	-19.40	20230718	842	90.02	20221013	0.17	N	066360	500	234 억		1052564	N	N	0	N	00	N
173	20230801	130501	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1632	-48	5	-2.86	74219273	45364	22.09	1680	1680	1601	2180	1176	1680	1636.08	2.25	0	3090	1760	1719	1655	1614	1550	1740	1635	234	502	500	1100	1	1	46873305	765	8.82	1.14	12	0.10	185.00	1429.00	1985	20230718	-17.78	842	20221013	93.82	1985	-17.78	20230718	1054	54.84	20230315	1985	-17.78	20230718	842	93.82	20221013	0.17	N	066360	500	234 억		1052564	N	N	0	N	00	N
174	20230801	120501	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1642	-38	5	-2.26	49266446	30069	14.64	1680	1680	1601	2180	1176	1680	1638.45	2.25	0	5575	1760	1719	1655	1614	1550	1740	1635	234	502	500	1100	1	1	46873305	770	8.88	1.15	12	0.06	185.00	1429.00	1985	20230718	-17.28	842	20221013	95.01	1985	-17.28	20230718	1054	55.79	20230315	1985	-17.28	20230718	842	95.01	20221013	0.17	N	066360	500	234 억		1052564	N	N	0	N	00	N
175	20230801	110459	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1643	-37	5	-2.20	35159655	21449	10.45	1680	1680	1601	2180	1176	1680	1639.22	2.25	0	4705	1760	1719	1655	1614	1550	1740	1635	234	502	500	1100	1	1	46873305	770	8.88	1.15	12	0.05	185.00	1429.00	1985	20230718	-17.23	842	20221013	95.13	1985	-17.23	20230718	1054	55.88	20230315	1985	-17.23	20230718	842	95.13	20221013	0.17	N	066360	500	234 억		1052564	N	N	0	N	00	N
176	20230801	100504	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1652	-28	5	-1.67	31574588	19263	9.38	1680	1680	1601	2180	1176	1680	1639.13	2.25	0	3911	1760	1719	1655	1614	1550	1740	1635	234	502	500	1100	1	1	46873305	774	8.93	1.16	12	0.04	185.00	1429.00	1985	20230718	-16.78	842	20221013	96.20	1985	-16.78	20230718	1054	56.74	20230315	1985	-16.78	20230718	842	96.20	20221013	0.17	N	066360	500	234 억		1052564	N	N	0	N	00	N
177	20230801	090458	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1662	-18	5	-1.07	865128	515	0.25	1680	1680	1662	2180	1176	1680	1679.86	2.25	0	-8	1760	1719	1655	1614	1550	1740	1635	234	502	500	1100	1	1	46873305	779	8.98	1.16	12	0.00	185.00	1429.00	1985	20230718	-16.27	842	20221013	97.39	1985	-16.27	20230718	1054	57.69	20230315	1985	-16.27	20230718	842	97.39	20221013	0.17	N	066360	500	234 억		1052564	N	N	0	N	00	N