KissMeData/066360/price/prices-20230901.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	20230927	160605	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1430	-42	5	-2.85	508732467	350061	296.82	1467	1520	1410	1913	1031	1472	1453.29	2.53	0	39255	1564	1518	1484	1438	1404	1501	1421	240	441	500	970	1	1	47952015	686	7.73	1.00	12	0.73	185.00	1429.00	1985	20230718	-27.96	842	20221013	69.83	1985	-27.96	20230718	1054	35.67	20230315	1985	-27.96	20230718	842	69.83	20221013	0.64	N	066360	500	239 억		1214981	N	N	0	N	00	N
3	20230927	150608	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1439	-33	5	-2.24	447748161	307256	260.53	1467	1520	1410	1913	1031	1472	1457.24	2.53	0	37160	1564	1518	1484	1438	1404	1501	1421	240	441	500	970	1	1	47952015	690	7.78	1.01	12	0.64	185.00	1429.00	1985	20230718	-27.51	842	20221013	70.90	1985	-27.51	20230718	1054	36.53	20230315	1985	-27.51	20230718	842	70.90	20221013	0.64	N	066360	500	239 억		1214981	N	N	0	N	00	N
4	20230927	140608	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1478	6	2	0.41	319487656	218516	185.28	1467	1520	1410	1913	1031	1472	1462.07	2.53	0	19241	1564	1518	1484	1438	1404	1501	1421	240	441	500	970	1	1	47952015	709	7.99	1.03	12	0.46	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	0.64	N	066360	500	239 억		1214981	N	N	0	N	00	N
5	20230927	130601	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1467	-5	5	-0.34	225284876	154456	130.97	1467	1520	1410	1913	1031	1472	1458.55	2.53	0	14152	1564	1518	1484	1438	1404	1501	1421	240	441	500	970	1	1	47952015	703	7.93	1.03	12	0.32	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	0.64	N	066360	500	239 억		1214981	N	N	0	N	00	N
6	20230927	120601	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1444	-28	5	-1.90	152378964	104263	88.41	1467	1520	1410	1913	1031	1472	1461.47	2.53	0	3145	1564	1518	1484	1438	1404	1501	1421	240	441	500	970	1	1	47952015	692	7.81	1.01	12	0.22	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	0.64	N	066360	500	239 억		1214981	N	N	0	N	00	N
7	20230927	110606	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1469	-3	5	-0.20	96252947	65680	55.69	1467	1520	1410	1913	1031	1472	1465.47	2.53	0	5111	1564	1518	1484	1438	1404	1501	1421	240	441	500	970	1	1	47952015	704	7.94	1.03	12	0.14	185.00	1429.00	1985	20230718	-25.99	842	20221013	74.47	1985	-25.99	20230718	1054	39.37	20230315	1985	-25.99	20230718	842	74.47	20221013	0.64	N	066360	500	239 억		1214981	N	N	0	N	00	N
8	20230927	100602	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1469	-3	5	-0.20	35227093	24239	20.55	1467	1520	1410	1913	1031	1472	1453.18	2.53	0	-4850	1564	1518	1484	1438	1404	1501	1421	240	441	500	970	1	1	47952015	704	7.94	1.03	12	0.05	185.00	1429.00	1985	20230718	-25.99	842	20221013	74.47	1985	-25.99	20230718	1054	39.37	20230315	1985	-25.99	20230718	842	74.47	20221013	0.64	N	066360	500	239 억		1214981	N	N	0	N	00	N
9	20230927	090611	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1419	-53	5	-3.60	12265210	8534	7.24	1467	1467	1410	1913	1031	1472	1436.47	2.53	0	267	1564	1518	1484	1438	1404	1501	1421	240	441	500	970	1	1	47952015	680	7.67	0.99	12	0.02	185.00	1429.00	1985	20230718	-28.51	842	20221013	68.53	1985	-28.51	20230718	1054	34.63	20230315	1985	-28.51	20230718	842	68.53	20221013	0.64	N	066360	500	239 억		1214981	N	N	0	N	00	N
10	20230926	160602	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1472	-28	5	-1.87	173701640	117934	39.22	1476	1530	1450	1950	1050	1500	1472.80	2.61	0	-38614	1586	1542	1476	1432	1366	1510	1400	240	450	500	990	1	1	47952015	706	7.96	1.03	12	0.25	185.00	1429.00	1985	20230718	-25.84	842	20221013	74.82	1985	-25.84	20230718	1054	39.66	20230315	1985	-25.84	20230718	842	74.82	20221013	0.64	N	066360	500	239 억		1253574	N	N	0	N	00	N
11	20230926	150603	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1471	-29	5	-1.93	158712481	107744	35.83	1476	1530	1450	1950	1050	1500	1472.98	2.61	0	-37374	1586	1542	1476	1432	1366	1510	1400	240	450	500	990	1	1	47952015	705	7.95	1.03	12	0.22	185.00	1429.00	1985	20230718	-25.89	842	20221013	74.70	1985	-25.89	20230718	1054	39.56	20230315	1985	-25.89	20230718	842	74.70	20221013	0.64	N	066360	500	239 억		1253574	N	N	0	N	00	N
12	20230926	140556	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1474	-26	5	-1.73	142597662	96759	32.18	1476	1530	1450	1950	1050	1500	1473.66	2.61	0	-35856	1586	1542	1476	1432	1366	1510	1400	240	450	500	990	1	1	47952015	707	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	0.64	N	066360	500	239 억		1253574	N	N	0	N	00	N
13	20230926	130559	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1474	-26	5	-1.73	118686634	80379	26.73	1476	1530	1450	1950	1050	1500	1476.50	2.61	0	-30679	1586	1542	1476	1432	1366	1510	1400	240	450	500	990	1	1	47952015	707	7.97	1.03	12	0.17	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	0.64	N	066360	500	239 억		1253574	N	N	0	N	00	N
14	20230926	120602	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1490	-10	5	-0.67	112463342	76150	25.32	1476	1530	1450	1950	1050	1500	1476.77	2.61	0	-28669	1586	1542	1476	1432	1366	1510	1400	240	450	500	990	1	1	47952015	714	8.05	1.04	12	0.16	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	0.64	N	066360	500	239 억		1253574	N	N	0	N	00	N
15	20230926	110601	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1490	-10	5	-0.67	70932429	48248	16.05	1476	1530	1450	1950	1050	1500	1469.98	2.61	0	-24961	1586	1542	1476	1432	1366	1510	1400	240	450	500	990	1	1	47952015	714	8.05	1.04	12	0.10	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	0.64	N	066360	500	239 억		1253574	N	N	0	N	00	N
16	20230926	100558	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1450	-50	5	-3.33	53440342	36322	12.08	1476	1530	1450	1950	1050	1500	1471.05	2.61	0	-21268	1586	1542	1476	1432	1366	1510	1400	240	450	500	990	1	1	47952015	695	7.84	1.01	12	0.08	185.00	1429.00	1985	20230718	-26.95	842	20221013	72.21	1985	-26.95	20230718	1054	37.57	20230315	1985	-26.95	20230718	842	72.21	20221013	0.64	N	066360	500	239 억		1253574	N	N	0	N	00	N
17	20230926	090600	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1498	-2	5	-0.13	7821841	5292	1.76	1476	1500	1470	1950	1050	1500	1476.73	2.61	0	-4377	1586	1542	1476	1432	1366	1510	1400	240	450	500	990	1	1	47952015	718	8.10	1.05	12	0.01	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	0.64	N	066360	500	239 억		1253574	N	N	0	N	00	N
18	20230925	160600	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1500	-29	5	-1.90	438208486	300601	123.66	1520	1520	1410	1987	1071	1529	1457.77	2.53	0	36812	1631	1580	1520	1469	1409	1605	1494	240	458	500	1000	1	1	47952015	719	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	0.63	N	066360	500	239 억		1215083	N	N	0	N	00	N
19	20230925	150603	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1447	-82	5	-5.36	337915414	232978	95.84	1520	1520	1410	1987	1071	1529	1450.42	2.53	0	43868	1631	1580	1520	1469	1409	1605	1494	240	458	500	1000	1	1	47952015	694	7.82	1.01	12	0.49	185.00	1429.00	1985	20230718	-27.10	842	20221013	71.85	1985	-27.10	20230718	1054	37.29	20230315	1985	-27.10	20230718	842	71.85	20221013	0.63	N	066360	500	239 억		1215083	N	N	0	N	00	N
20	20230925	140552	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1454	-75	5	-4.91	193885007	132116	54.35	1520	1520	1410	1987	1071	1529	1467.54	2.53	0	1811	1631	1580	1520	1469	1409	1605	1494	240	458	500	1000	1	1	47952015	697	7.86	1.02	12	0.28	185.00	1429.00	1985	20230718	-26.75	842	20221013	72.68	1985	-26.75	20230718	1054	37.95	20230315	1985	-26.75	20230718	842	72.68	20221013	0.63	N	066360	500	239 억		1215083	N	N	0	N	00	N
21	20230925	130557	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1459	-70	5	-4.58	181867233	123797	50.93	1520	1520	1410	1987	1071	1529	1469.08	2.53	0	2260	1631	1580	1520	1469	1409	1605	1494	240	458	500	1000	1	1	47952015	700	7.89	1.02	12	0.26	185.00	1429.00	1985	20230718	-26.50	842	20221013	73.28	1985	-26.50	20230718	1054	38.43	20230315	1985	-26.50	20230718	842	73.28	20221013	0.63	N	066360	500	239 억		1215083	N	N	0	N	00	N
22	20230925	120601	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1464	-65	5	-4.25	128556846	87034	35.80	1520	1520	1459	1987	1071	1529	1477.09	2.53	0	-1430	1631	1580	1520	1469	1409	1605	1494	240	458	500	1000	1	1	47952015	702	7.91	1.02	12	0.18	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	0.63	N	066360	500	239 억		1215083	N	N	0	N	00	N
23	20230925	110556	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1473	-56	5	-3.66	104603016	70706	29.09	1520	1520	1459	1987	1071	1529	1479.41	2.53	0	-903	1631	1580	1520	1469	1409	1605	1494	240	458	500	1000	1	1	47952015	706	7.96	1.03	12	0.15	185.00	1429.00	1985	20230718	-25.79	842	20221013	74.94	1985	-25.79	20230718	1054	39.75	20230315	1985	-25.79	20230718	842	74.94	20221013	0.63	N	066360	500	239 억		1215083	N	N	0	N	00	N
24	20230925	100559	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1500	-29	5	-1.90	48326628	32433	13.34	1520	1520	1470	1987	1071	1529	1490.04	2.53	0	-3227	1631	1580	1520	1469	1409	1605	1494	240	458	500	1000	1	1	47952015	719	8.11	1.05	12	0.07	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	0.63	N	066360	500	239 억		1215083	N	N	0	N	00	N
25	20230925	090558	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1517	-12	5	-0.78	4858907	3227	1.33	1520	1520	1490	1987	1071	1529	1505.70	2.53	0	899	1631	1580	1520	1469	1409	1605	1494	240	458	500	1000	1	1	47952015	727	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	0.63	N	066360	500	239 억		1215083	N	N	0	N	00	N
26	20230922	160617	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1529	-42	5	-2.67	370085797	242994	97.09	1460	1571	1460	2040	1100	1571	1523.02	2.50	0	14165	1747	1658	1614	1525	1481	1637	1504	240	469	500	1030	1	1	47952015	733	8.26	1.07	12	0.51	185.00	1429.00	1985	20230718	-22.97	842	20221013	81.59	1985	-22.97	20230718	1054	45.07	20230315	1985	-22.97	20230718	842	81.59	20221013	0.56	N	066360	500	239 억		1200254	N	N	0	N	00	N
27	20230922	150613	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1516	-55	5	-3.50	349587380	229448	91.68	1460	1571	1460	2040	1100	1571	1523.60	2.50	0	10602	1747	1658	1614	1525	1481	1637	1504	240	469	500	1030	1	1	47952015	727	8.19	1.06	12	0.48	185.00	1429.00	1985	20230718	-23.63	842	20221013	80.05	1985	-23.63	20230718	1054	43.83	20230315	1985	-23.63	20230718	842	80.05	20221013	0.56	N	066360	500	239 억		1200254	N	N	0	N	00	N
28	20230922	140614	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1508	-63	5	-4.01	289443091	189676	75.79	1460	1571	1460	2040	1100	1571	1525.99	2.50	0	21329	1747	1658	1614	1525	1481	1637	1504	240	469	500	1030	1	1	47952015	723	8.15	1.06	12	0.40	185.00	1429.00	1985	20230718	-24.03	842	20221013	79.10	1985	-24.03	20230718	1054	43.07	20230315	1985	-24.03	20230718	842	79.10	20221013	0.56	N	066360	500	239 억		1200254	N	N	0	N	00	N
29	20230922	130538	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1530	-41	5	-2.61	255781682	167459	66.91	1460	1571	1460	2040	1100	1571	1527.43	2.50	0	14029	1747	1658	1614	1525	1481	1637	1504	240	469	500	1030	1	1	47952015	734	8.27	1.07	12	0.35	185.00	1429.00	1985	20230718	-22.92	842	20221013	81.71	1985	-22.92	20230718	1054	45.16	20230315	1985	-22.92	20230718	842	81.71	20221013	0.56	N	066360	500	239 억		1200254	N	N	0	N	00	N
30	20230922	120536	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1525	-46	5	-2.93	244044654	159785	63.84	1460	1571	1460	2040	1100	1571	1527.33	2.50	0	15096	1747	1658	1614	1525	1481	1637	1504	240	469	500	1030	1	1	47952015	731	8.24	1.07	12	0.33	185.00	1429.00	1985	20230718	-23.17	842	20221013	81.12	1985	-23.17	20230718	1054	44.69	20230315	1985	-23.17	20230718	842	81.12	20221013	0.56	N	066360	500	239 억		1200254	N	N	0	N	00	N
31	20230922	110532	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1537	-34	5	-2.16	164867883	108220	43.24	1460	1571	1460	2040	1100	1571	1523.45	2.50	0	33722	1747	1658	1614	1525	1481	1637	1504	240	469	500	1030	1	1	47952015	737	8.31	1.08	12	0.23	185.00	1429.00	1985	20230718	-22.57	842	20221013	82.54	1985	-22.57	20230718	1054	45.83	20230315	1985	-22.57	20230718	842	82.54	20221013	0.56	N	066360	500	239 억		1200254	N	N	0	N	00	N
32	20230922	100534	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1506	-65	5	-4.14	140690621	92473	36.95	1460	1571	1460	2040	1100	1571	1521.42	2.50	0	23946	1747	1658	1614	1525	1481	1637	1504	240	469	500	1030	1	1	47952015	722	8.14	1.05	12	0.19	185.00	1429.00	1985	20230718	-24.13	842	20221013	78.86	1985	-24.13	20230718	1054	42.88	20230315	1985	-24.13	20230718	842	78.86	20221013	0.56	N	066360	500	239 억		1200254	N	N	0	N	00	N
33	20230922	090529	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1520	-51	5	-3.25	50682056	34051	13.61	1460	1556	1460	2040	1100	1571	1488.41	2.50	0	4764	1747	1658	1614	1525	1481	1637	1504	240	469	500	1030	1	1	47952015	729	8.22	1.06	12	0.07	185.00	1429.00	1985	20230718	-23.43	842	20221013	80.52	1985	-23.43	20230718	1054	44.21	20230315	1985	-23.43	20230718	842	80.52	20221013	0.56	N	066360	500	239 억		1200254	N	N	0	N	00	N
34	20230921	160537	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1571	-112	5	-6.65	399302188	250278	62.13	1683	1703	1570	2185	1179	1683	1595.43	2.67	0	-81114	1811	1746	1663	1598	1515	1705	1557	240	502	500	1110	1	1	47952015	753	8.49	1.10	12	0.52	185.00	1429.00	1985	20230718	-20.86	842	20221013	86.58	1985	-20.86	20230718	1054	49.05	20230315	1985	-20.86	20230718	842	86.58	20221013	0.53	N	066360	500	239 억		1281326	N	N	0	N	00	N
35	20230921	150528	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1594	-89	5	-5.29	384034690	240561	59.72	1683	1703	1570	2185	1179	1683	1596.41	2.67	0	-79295	1811	1746	1663	1598	1515	1705	1557	240	502	500	1110	1	1	47952015	764	8.62	1.12	12	0.50	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	0.53	N	066360	500	239 억		1281326	N	N	0	N	00	N
36	20230921	140534	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1584	-99	5	-5.88	315365746	197143	48.94	1683	1703	1573	2185	1179	1683	1599.68	2.67	0	-69444	1811	1746	1663	1598	1515	1705	1557	240	502	500	1110	1	1	47952015	760	8.56	1.11	12	0.41	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	0.53	N	066360	500	239 억		1281326	N	N	0	N	00	N
37	20230921	130527	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1586	-97	5	-5.76	283690521	177072	43.96	1683	1703	1573	2185	1179	1683	1602.12	2.67	0	-66305	1811	1746	1663	1598	1515	1705	1557	240	502	500	1110	1	1	47952015	761	8.57	1.11	12	0.37	185.00	1429.00	1985	20230718	-20.10	842	20221013	88.36	1985	-20.10	20230718	1054	50.47	20230315	1985	-20.10	20230718	842	88.36	20221013	0.53	N	066360	500	239 억		1281326	N	N	0	N	00	N
38	20230921	120523	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1590	-93	5	-5.53	242821458	151233	37.54	1683	1703	1573	2185	1179	1683	1605.61	2.67	0	-60007	1811	1746	1663	1598	1515	1705	1557	240	502	500	1110	1	1	47952015	762	8.59	1.11	12	0.32	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	0.53	N	066360	500	239 억		1281326	N	N	0	N	00	N
39	20230921	110536	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1599	-84	5	-4.99	158632113	98150	24.37	1683	1703	1594	2185	1179	1683	1616.22	2.67	0	-37585	1811	1746	1663	1598	1515	1705	1557	240	502	500	1110	1	1	47952015	767	8.64	1.12	12	0.20	185.00	1429.00	1985	20230718	-19.45	842	20221013	89.90	1985	-19.45	20230718	1054	51.71	20230315	1985	-19.45	20230718	842	89.90	20221013	0.53	N	066360	500	239 억		1281326	N	N	0	N	00	N
40	20230921	100527	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1594	-89	5	-5.29	110028964	67871	16.85	1683	1703	1594	2185	1179	1683	1621.15	2.67	0	-26207	1811	1746	1663	1598	1515	1705	1557	240	502	500	1110	1	1	47952015	764	8.62	1.12	12	0.14	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	0.53	N	066360	500	239 억		1281326	N	N	0	N	00	N
41	20230921	090534	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1650	-33	5	-1.96	15374734	9342	2.32	1683	1703	1635	2185	1179	1683	1645.76	2.67	0	-745	1811	1746	1663	1598	1515	1705	1557	240	502	500	1110	1	1	47952015	791	8.92	1.15	12	0.02	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	0.53	N	066360	500	239 억		1281326	N	N	0	N	00	N
42	20230920	160533	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1683	-22	5	-1.29	662293641	402811	78.48	1706	1728	1580	2215	1194	1705	1644.18	2.68	0	-2710	1769	1737	1706	1674	1643	1753	1690	240	510	500	1120	1	1	47952015	807	9.10	1.18	12	0.84	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	0.48	N	066360	500	239 억		1284036	N	N	0	N	00	N
43	20230920	150521	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1646	-59	5	-3.46	634366552	385961	75.20	1706	1728	1580	2215	1194	1705	1643.60	2.68	0	284	1769	1737	1706	1674	1643	1753	1690	240	510	500	1120	1	1	47952015	789	8.90	1.15	12	0.80	185.00	1429.00	1985	20230718	-17.08	842	20221013	95.49	1985	-17.08	20230718	1054	56.17	20230315	1985	-17.08	20230718	842	95.49	20221013	0.48	N	066360	500	239 억		1284036	N	N	0	N	00	N
44	20230920	140526	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1619	-86	5	-5.04	559680540	339785	66.20	1706	1728	1580	2215	1194	1705	1647.16	2.68	0	6922	1769	1737	1706	1674	1643	1753	1690	240	510	500	1120	1	1	47952015	776	8.75	1.13	12	0.71	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	0.48	N	066360	500	239 억		1284036	N	N	0	N	00	N
45	20230920	130522	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1643	-62	5	-3.64	381084459	229312	44.68	1706	1728	1580	2215	1194	1705	1661.86	2.68	0	-14714	1769	1737	1706	1674	1643	1753	1690	240	510	500	1120	1	1	47952015	788	8.88	1.15	12	0.48	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	0.48	N	066360	500	239 억		1284036	N	N	0	N	00	N
46	20230920	120520	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1645	-60	5	-3.52	362888338	218235	42.52	1706	1728	1580	2215	1194	1705	1662.83	2.68	0	-10101	1769	1737	1706	1674	1643	1753	1690	240	510	500	1120	1	1	47952015	789	8.89	1.15	12	0.46	185.00	1429.00	1985	20230718	-17.13	842	20221013	95.37	1985	-17.13	20230718	1054	56.07	20230315	1985	-17.13	20230718	842	95.37	20221013	0.48	N	066360	500	239 억		1284036	N	N	0	N	00	N
47	20230920	110527	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1636	-69	5	-4.05	345228977	207517	40.43	1706	1728	1580	2215	1194	1705	1663.62	2.68	0	-5835	1769	1737	1706	1674	1643	1753	1690	240	510	500	1120	1	1	47952015	784	8.84	1.14	12	0.43	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	0.48	N	066360	500	239 억		1284036	N	N	0	N	00	N
48	20230920	100517	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1646	-59	5	-3.46	265966024	159375	31.05	1706	1728	1580	2215	1194	1705	1668.81	2.68	0	16797	1769	1737	1706	1674	1643	1753	1690	240	510	500	1120	1	1	47952015	789	8.90	1.15	12	0.33	185.00	1429.00	1985	20230718	-17.08	842	20221013	95.49	1985	-17.08	20230718	1054	56.17	20230315	1985	-17.08	20230718	842	95.49	20221013	0.48	N	066360	500	239 억		1284036	N	N	0	N	00	N
49	20230920	090523	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1700	-5	5	-0.29	4982899	2928	0.57	1706	1706	1699	2215	1194	1705	1701.81	2.68	0	-1301	1769	1737	1706	1674	1643	1753	1690	240	510	500	1120	1	1	47952015	815	9.19	1.19	12	0.01	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	0.48	N	066360	500	239 억		1284036	N	N	0	N	00	N
50	20230919	160521	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1705	-21	5	-1.22	874154370	512784	89.99	1700	1738	1675	2240	1209	1726	1704.72	2.62	0	26583	1791	1758	1713	1680	1635	1775	1697	240	514	500	1130	1	1	47952015	818	9.22	1.19	12	1.07	185.00	1429.00	1985	20230718	-14.11	842	20221013	102.49	1985	-14.11	20230718	1054	61.76	20230315	1985	-14.11	20230718	842	102.49	20221013	0.34	N	066360	500	239 억		1257415	N	N	0	N	00	N
51	20230919	150520	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1708	-18	5	-1.04	844222267	495234	86.91	1700	1738	1675	2240	1209	1726	1704.69	2.62	0	25237	1791	1758	1713	1680	1635	1775	1697	240	514	500	1130	1	1	47952015	819	9.23	1.20	12	1.03	185.00	1429.00	1985	20230718	-13.95	842	20221013	102.85	1985	-13.95	20230718	1054	62.05	20230315	1985	-13.95	20230718	842	102.85	20221013	0.34	N	066360	500	239 억		1257415	N	N	0	N	00	N
52	20230919	140517	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1717	-9	5	-0.52	600482402	352473	61.85	1700	1738	1675	2240	1209	1726	1703.63	2.62	0	-44375	1791	1758	1713	1680	1635	1775	1697	240	514	500	1130	1	1	47952015	823	9.28	1.20	12	0.74	185.00	1429.00	1985	20230718	-13.50	842	20221013	103.92	1985	-13.50	20230718	1054	62.90	20230315	1985	-13.50	20230718	842	103.92	20221013	0.34	N	066360	500	239 억		1257415	N	N	0	N	00	N
53	20230919	130510	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1708	-18	5	-1.04	512253498	300722	52.77	1700	1738	1675	2240	1209	1726	1703.41	2.62	0	-48856	1791	1758	1713	1680	1635	1775	1697	240	514	500	1130	1	1	47952015	819	9.23	1.20	12	0.63	185.00	1429.00	1985	20230718	-13.95	842	20221013	102.85	1985	-13.95	20230718	1054	62.05	20230315	1985	-13.95	20230718	842	102.85	20221013	0.34	N	066360	500	239 억		1257415	N	N	0	N	00	N
54	20230919	120526	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1693	-33	5	-1.91	442011443	259244	45.49	1700	1738	1675	2240	1209	1726	1705.00	2.62	0	-48528	1791	1758	1713	1680	1635	1775	1697	240	514	500	1130	1	1	47952015	812	9.15	1.18	12	0.54	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	0.34	N	066360	500	239 억		1257415	N	N	0	N	00	N
55	20230919	110525	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1718	-8	5	-0.46	376462853	220588	38.71	1700	1738	1675	2240	1209	1726	1706.63	2.62	0	-47648	1791	1758	1713	1680	1635	1775	1697	240	514	500	1130	1	1	47952015	824	9.29	1.20	12	0.46	185.00	1429.00	1985	20230718	-13.45	842	20221013	104.04	1985	-13.45	20230718	1054	63.00	20230315	1985	-13.45	20230718	842	104.04	20221013	0.34	N	066360	500	239 억		1257415	N	N	0	N	00	N
56	20230919	100522	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1707	-19	5	-1.10	305056508	179013	31.41	1700	1738	1675	2240	1209	1726	1704.10	2.62	0	-41832	1791	1758	1713	1680	1635	1775	1697	240	514	500	1130	1	1	47952015	819	9.23	1.19	12	0.37	185.00	1429.00	1985	20230718	-14.01	842	20221013	102.73	1985	-14.01	20230718	1054	61.95	20230315	1985	-14.01	20230718	842	102.73	20221013	0.34	N	066360	500	239 억		1257415	N	N	0	N	00	N
57	20230919	090520	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1735	9	2	0.52	71670579	41656	7.31	1700	1738	1700	2240	1209	1726	1720.53	2.62	0	-7000	1791	1758	1713	1680	1635	1775	1697	240	514	500	1130	1	1	47952015	832	9.38	1.21	12	0.09	185.00	1429.00	1985	20230718	-12.59	842	20221013	106.06	1985	-12.59	20230718	1054	64.61	20230315	1985	-12.59	20230718	842	106.06	20221013	0.34	N	066360	500	239 억		1257415	N	N	0	N	00	N
58	20230918	160522	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1726	42	2	2.49	975849136	569211	61.69	1684	1746	1668	2185	1179	1684	1714.39	2.69	0	-29624	1803	1743	1696	1636	1589	1773	1666	240	501	500	1110	1	1	47952015	828	9.33	1.21	12	1.19	185.00	1429.00	1985	20230718	-13.05	842	20221013	104.99	1985	-13.05	20230718	1054	63.76	20230315	1985	-13.05	20230718	842	104.99	20221013	0.33	N	066360	500	239 억		1289581	N	N	0	N	00	N
59	20230918	150519	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1719	35	2	2.08	924783921	539405	58.46	1684	1746	1668	2185	1179	1684	1714.45	2.69	0	-36216	1803	1743	1696	1636	1589	1773	1666	240	501	500	1110	1	1	47952015	824	9.29	1.20	12	1.12	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	0.33	N	066360	500	239 억		1289581	N	N	0	N	00	N
60	20230918	140533	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1685	1	2	0.06	777086135	453420	49.14	1684	1746	1668	2185	1179	1684	1713.83	2.69	0	-44893	1803	1743	1696	1636	1589	1773	1666	240	501	500	1110	1	1	47952015	808	9.11	1.18	12	0.95	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	0.33	N	066360	500	239 억		1289581	N	N	0	N	00	N
61	20230918	130520	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1680	-4	5	-0.24	700516437	408087	44.23	1684	1746	1668	2185	1179	1684	1716.59	2.69	0	-52162	1803	1743	1696	1636	1589	1773	1666	240	501	500	1110	1	1	47952015	806	9.08	1.18	12	0.85	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	0.33	N	066360	500	239 억		1289581	N	N	0	N	00	N
62	20230918	120521	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1703	19	2	1.13	573384338	332566	36.04	1684	1746	1668	2185	1179	1684	1724.12	2.69	0	-67496	1803	1743	1696	1636	1589	1773	1666	240	501	500	1110	1	1	47952015	817	9.21	1.19	12	0.69	185.00	1429.00	1985	20230718	-14.21	842	20221013	102.26	1985	-14.21	20230718	1054	61.57	20230315	1985	-14.21	20230718	842	102.26	20221013	0.33	N	066360	500	239 억		1289581	N	N	0	N	00	N
63	20230918	110519	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1694	10	2	0.59	542689071	314449	34.08	1684	1746	1668	2185	1179	1684	1725.84	2.69	0	-65192	1803	1743	1696	1636	1589	1773	1666	240	501	500	1110	1	1	47952015	812	9.16	1.19	12	0.66	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	0.33	N	066360	500	239 억		1289581	N	N	0	N	00	N
64	20230918	100515	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1714	30	2	1.78	403260103	232956	25.25	1684	1746	1668	2185	1179	1684	1731.06	2.69	0	-64886	1803	1743	1696	1636	1589	1773	1666	240	501	500	1110	1	1	47952015	822	9.26	1.20	12	0.49	185.00	1429.00	1985	20230718	-13.65	842	20221013	103.56	1985	-13.65	20230718	1054	62.62	20230315	1985	-13.65	20230718	842	103.56	20221013	0.33	N	066360	500	239 억		1289581	N	N	0	N	00	N
65	20230918	090512	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1704	20	2	1.19	31733131	18762	2.03	1684	1732	1668	2185	1179	1684	1691.35	2.69	0	-2425	1803	1743	1696	1636	1589	1773	1666	240	501	500	1110	1	1	47952015	817	9.21	1.19	12	0.04	185.00	1429.00	1985	20230718	-14.16	842	20221013	102.38	1985	-14.16	20230718	1054	61.67	20230315	1985	-14.16	20230718	842	102.38	20221013	0.33	N	066360	500	239 억		1289581	N	N	0	N	00	N
66	20230915	160518	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1684	27	2	1.63	1579977136	922091	360.14	1657	1756	1649	2150	1160	1657	1713.47	2.56	0	59591	1777	1716	1633	1572	1489	1747	1603	240	493	500	1090	1	1	47952015	808	9.10	1.18	12	1.92	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	0.28	N	066360	500	239 억		1227743	N	N	0	N	00	N
67	20230915	150520	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1722	65	2	3.92	1544484556	901157	351.97	1657	1756	1649	2150	1160	1657	1713.89	2.56	0	53635	1777	1716	1633	1572	1489	1747	1603	240	493	500	1090	1	1	47952015	826	9.31	1.21	12	1.88	185.00	1429.00	1985	20230718	-13.25	842	20221013	104.51	1985	-13.25	20230718	1054	63.38	20230315	1985	-13.25	20230718	842	104.51	20221013	0.28	N	066360	500	239 억		1227743	N	N	0	N	00	N
68	20230915	140516	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1700	43	2	2.60	1426154904	831499	324.76	1657	1756	1649	2150	1160	1657	1715.16	2.56	0	80581	1777	1716	1633	1572	1489	1747	1603	240	493	500	1090	1	1	47952015	815	9.19	1.19	12	1.73	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	0.28	N	066360	500	239 억		1227743	N	N	0	N	00	N
69	20230915	130514	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1723	66	2	3.98	1333500946	777218	303.56	1657	1756	1649	2150	1160	1657	1715.74	2.56	0	88544	1777	1716	1633	1572	1489	1747	1603	240	493	500	1090	1	1	47952015	826	9.31	1.21	12	1.62	185.00	1429.00	1985	20230718	-13.20	842	20221013	104.63	1985	-13.20	20230718	1054	63.47	20230315	1985	-13.20	20230718	842	104.63	20221013	0.28	N	066360	500	239 억		1227743	N	N	0	N	00	N
70	20230915	120520	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1730	73	2	4.41	906962443	531755	207.69	1657	1745	1649	2150	1160	1657	1705.60	2.56	0	-36097	1777	1716	1633	1572	1489	1747	1603	240	493	500	1090	1	1	47952015	830	9.35	1.21	12	1.11	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	0.28	N	066360	500	239 억		1227743	N	N	0	N	00	N
71	20230915	110522	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1725	68	2	4.10	652447894	384787	150.29	1657	1735	1649	2150	1160	1657	1695.61	2.56	0	-87598	1777	1716	1633	1572	1489	1747	1603	240	493	500	1090	1	1	47952015	827	9.32	1.21	12	0.80	185.00	1429.00	1985	20230718	-13.10	842	20221013	104.87	1985	-13.10	20230718	1054	63.66	20230315	1985	-13.10	20230718	842	104.87	20221013	0.28	N	066360	500	239 억		1227743	N	N	0	N	00	N
72	20230915	100521	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1681	24	2	1.45	149982384	89958	35.14	1657	1700	1649	2150	1160	1657	1667.25	2.56	0	-7497	1777	1716	1633	1572	1489	1747	1603	240	493	500	1090	1	1	47952015	806	9.09	1.18	12	0.19	185.00	1429.00	1985	20230718	-15.31	842	20221013	99.64	1985	-15.31	20230718	1054	59.49	20230315	1985	-15.31	20230718	842	99.64	20221013	0.28	N	066360	500	239 억		1227743	N	N	0	N	00	N
73	20230915	090512	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1669	12	2	0.72	9418466	5682	2.22	1657	1671	1651	2150	1160	1657	1657.60	2.56	0	3115	1777	1716	1633	1572	1489	1747	1603	240	493	500	1090	1	1	47952015	800	9.02	1.17	12	0.01	185.00	1429.00	1985	20230718	-15.92	842	20221013	98.22	1985	-15.92	20230718	1054	58.35	20230315	1985	-15.92	20230718	842	98.22	20221013	0.28	N	066360	500	239 억		1227743	N	N	0	N	00	N
74	20230914	160516	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1657	66	2	4.15	420604820	255811	34.25	1594	1694	1550	2065	1114	1591	1644.20	2.62	0	-30846	1750	1670	1609	1529	1468	1640	1499	240	474	500	1050	1	1	47952015	795	8.96	1.16	12	0.53	185.00	1429.00	1985	20230718	-16.52	842	20221013	96.79	1985	-16.52	20230718	1054	57.21	20230315	1985	-16.52	20230718	842	96.79	20221013	0.29	N	066360	500	239 억		1255893	N	N	0	N	00	N
75	20230914	150507	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1671	80	2	5.03	388214634	236280	31.64	1594	1694	1550	2065	1114	1591	1643.03	2.62	0	-23246	1750	1670	1609	1529	1468	1640	1499	240	474	500	1050	1	1	47952015	801	9.03	1.17	12	0.49	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	0.29	N	066360	500	239 억		1255893	N	N	0	N	00	N
76	20230914	140511	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1672	81	2	5.09	288393256	176882	23.69	1594	1676	1550	2065	1114	1591	1630.43	2.62	0	-16843	1750	1670	1609	1529	1468	1640	1499	240	474	500	1050	1	1	47952015	802	9.04	1.17	12	0.37	185.00	1429.00	1985	20230718	-15.77	842	20221013	98.57	1985	-15.77	20230718	1054	58.63	20230315	1985	-15.77	20230718	842	98.57	20221013	0.29	N	066360	500	239 억		1255893	N	N	0	N	00	N
77	20230914	130503	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1643	52	2	3.27	194564956	120418	16.12	1594	1655	1550	2065	1114	1591	1615.75	2.62	0	-2395	1750	1670	1609	1529	1468	1640	1499	240	474	500	1050	1	1	47952015	788	8.88	1.15	12	0.25	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	0.29	N	066360	500	239 억		1255893	N	N	0	N	00	N
78	20230914	120513	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1621	30	2	1.89	173089692	107320	14.37	1594	1655	1550	2065	1114	1591	1612.84	2.62	0	-491	1750	1670	1609	1529	1468	1640	1499	240	474	500	1050	1	1	47952015	777	8.76	1.13	12	0.22	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	0.29	N	066360	500	239 억		1255893	N	N	0	N	00	N
79	20230914	110509	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1649	58	2	3.65	150407936	93392	12.51	1594	1655	1550	2065	1114	1591	1610.50	2.62	0	-1773	1750	1670	1609	1529	1468	1640	1499	240	474	500	1050	1	1	47952015	791	8.91	1.15	12	0.19	185.00	1429.00	1985	20230718	-16.93	842	20221013	95.84	1985	-16.93	20230718	1054	56.45	20230315	1985	-16.93	20230718	842	95.84	20221013	0.29	N	066360	500	239 억		1255893	N	N	0	N	00	N
80	20230914	100504	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1599	8	2	0.50	72154337	45404	6.08	1594	1628	1550	2065	1114	1591	1589.16	2.62	0	-2047	1750	1670	1609	1529	1468	1640	1499	240	474	500	1050	1	1	47952015	767	8.64	1.12	12	0.09	185.00	1429.00	1985	20230718	-19.45	842	20221013	89.90	1985	-19.45	20230718	1054	51.71	20230315	1985	-19.45	20230718	842	89.90	20221013	0.29	N	066360	500	239 억		1255893	N	N	0	N	00	N
81	20230914	090512	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1553	-38	5	-2.39	21675803	13874	1.86	1594	1594	1550	2065	1114	1591	1562.33	2.62	0	4579	1750	1670	1609	1529	1468	1640	1499	240	474	500	1050	1	1	47952015	745	8.39	1.09	12	0.03	185.00	1429.00	1985	20230718	-21.76	842	20221013	84.44	1985	-21.76	20230718	1054	47.34	20230315	1985	-21.76	20230718	842	84.44	20221013	0.29	N	066360	500	239 억		1255893	N	N	0	N	00	N
82	20230913	160515	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1591	-110	5	-6.47	1205674798	745413	83.61	1670	1689	1548	2210	1191	1701	1617.43	2.43	0	74964	1794	1747	1698	1651	1602	1771	1675	240	509	500	1120	1	1	47952015	763	8.60	1.11	12	1.55	185.00	1429.00	1985	20230718	-19.85	842	20221013	88.95	1985	-19.85	20230718	1054	50.95	20230315	1985	-19.85	20230718	842	88.95	20221013	0.29	N	066360	500	239 억		1167529	N	N	0	N	00	N
83	20230913	150511	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1570	-131	5	-7.70	1172269496	724430	81.26	1670	1689	1548	2210	1191	1701	1618.16	2.43	0	73175	1794	1747	1698	1651	1602	1771	1675	240	509	500	1120	1	1	47952015	753	8.49	1.10	12	1.51	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	0.29	N	066360	500	239 억		1167529	N	N	0	N	00	N
84	20230913	140513	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1610	-91	5	-5.35	797761129	487308	54.66	1670	1689	1553	2210	1191	1701	1637.04	2.43	0	36733	1794	1747	1698	1651	1602	1771	1675	240	509	500	1120	1	1	47952015	772	8.70	1.13	12	1.02	185.00	1429.00	1985	20230718	-18.89	842	20221013	91.21	1985	-18.89	20230718	1054	52.75	20230315	1985	-18.89	20230718	842	91.21	20221013	0.29	N	066360	500	239 억		1167529	N	N	0	N	00	N
85	20230913	130500	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1603	-98	5	-5.76	721397879	439574	49.31	1670	1689	1553	2210	1191	1701	1641.09	2.43	0	34313	1794	1747	1698	1651	1602	1771	1675	240	509	500	1120	1	1	47952015	769	8.66	1.12	12	0.92	185.00	1429.00	1985	20230718	-19.24	842	20221013	90.38	1985	-19.24	20230718	1054	52.09	20230315	1985	-19.24	20230718	842	90.38	20221013	0.29	N	066360	500	239 억		1167529	N	N	0	N	00	N
86	20230913	120512	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1608	-93	5	-5.47	670124355	407569	45.72	1670	1689	1553	2210	1191	1701	1644.16	2.43	0	33383	1794	1747	1698	1651	1602	1771	1675	240	509	500	1120	1	1	47952015	771	8.69	1.13	12	0.85	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	0.29	N	066360	500	239 억		1167529	N	N	0	N	00	N
87	20230913	110512	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1594	-107	5	-6.29	620510634	376455	42.23	1670	1689	1553	2210	1191	1701	1648.26	2.43	0	28551	1794	1747	1698	1651	1602	1771	1675	240	509	500	1120	1	1	47952015	764	8.62	1.12	12	0.79	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	0.29	N	066360	500	239 억		1167529	N	N	0	N	00	N
88	20230913	100505	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1656	-45	5	-2.65	419839900	252976	28.38	1670	1689	1641	2210	1191	1701	1659.56	2.43	0	34314	1794	1747	1698	1651	1602	1771	1675	240	509	500	1120	1	1	47952015	794	8.95	1.16	12	0.53	185.00	1429.00	1985	20230718	-16.57	842	20221013	96.67	1985	-16.57	20230718	1054	57.12	20230315	1985	-16.57	20230718	842	96.67	20221013	0.29	N	066360	500	239 억		1167529	N	N	0	N	00	N
89	20230913	090502	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1652	-49	5	-2.88	56290458	33711	3.78	1670	1689	1652	2210	1191	1701	1669.52	2.43	0	-476	1794	1747	1698	1651	1602	1771	1675	240	509	500	1120	1	1	47952015	792	8.93	1.16	12	0.07	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	0.29	N	066360	500	239 억		1167529	N	N	0	N	00	N
90	20230912	160459	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1701	49	2	2.97	1523214654	891305	84.89	1653	1745	1649	2145	1157	1652	1708.98	2.40	0	21438	1768	1710	1665	1607	1562	1739	1636	240	493	500	1090	1	1	47952015	816	9.19	1.19	12	1.86	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	0.32	N	066360	500	239 억		1149381	N	N	0	N	00	N
91	20230912	150506	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1694	42	2	2.54	1501221580	878355	83.66	1653	1745	1649	2145	1157	1652	1709.13	2.40	0	28443	1768	1710	1665	1607	1562	1739	1636	240	493	500	1090	1	1	47952015	812	9.16	1.19	12	1.83	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	0.32	N	066360	500	239 억		1149381	N	N	0	N	00	N
92	20230912	140506	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1659	7	2	0.42	1418399599	828850	78.94	1653	1745	1649	2145	1157	1652	1711.29	2.40	0	31926	1768	1710	1665	1607	1562	1739	1636	240	493	500	1090	1	1	47952015	796	8.97	1.16	12	1.73	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	0.32	N	066360	500	239 억		1149381	N	N	0	N	00	N
93	20230912	130500	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1695	43	2	2.60	1353171699	789690	75.21	1653	1745	1649	2145	1157	1652	1713.55	2.40	0	35081	1768	1710	1665	1607	1562	1739	1636	240	493	500	1090	1	1	47952015	813	9.16	1.19	12	1.65	185.00	1429.00	1985	20230718	-14.61	842	20221013	101.31	1985	-14.61	20230718	1054	60.82	20230315	1985	-14.61	20230718	842	101.31	20221013	0.32	N	066360	500	239 억		1149381	N	N	0	N	00	N
94	20230912	120455	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1715	63	2	3.81	1279405369	746391	71.09	1653	1745	1649	2145	1157	1652	1714.13	2.40	0	36004	1768	1710	1665	1607	1562	1739	1636	240	493	500	1090	1	1	47952015	822	9.27	1.20	12	1.56	185.00	1429.00	1985	20230718	-13.60	842	20221013	103.68	1985	-13.60	20230718	1054	62.71	20230315	1985	-13.60	20230718	842	103.68	20221013	0.32	N	066360	500	239 억		1149381	N	N	0	N	00	N
95	20230912	110502	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1713	61	2	3.69	1055932635	617262	58.79	1653	1745	1649	2145	1157	1652	1710.68	2.40	0	33754	1768	1710	1665	1607	1562	1739	1636	240	493	500	1090	1	1	47952015	821	9.26	1.20	12	1.29	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	0.32	N	066360	500	239 억		1149381	N	N	0	N	00	N
96	20230912	100500	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1720	68	2	4.12	562037399	331930	31.61	1653	1728	1649	2145	1157	1652	1693.25	2.40	0	19952	1768	1710	1665	1607	1562	1739	1636	240	493	500	1090	1	1	47952015	825	9.30	1.20	12	0.69	185.00	1429.00	1985	20230718	-13.35	842	20221013	104.28	1985	-13.35	20230718	1054	63.19	20230315	1985	-13.35	20230718	842	104.28	20221013	0.32	N	066360	500	239 억		1149381	N	N	0	N	00	N
97	20230912	090509	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1649	-3	5	-0.18	85542290	51775	4.93	1653	1656	1649	2145	1157	1652	1652.19	2.40	0	1169	1768	1710	1665	1607	1562	1739	1636	240	493	500	1090	1	1	47952015	791	8.91	1.15	12	0.11	185.00	1429.00	1985	20230718	-16.93	842	20221013	95.84	1985	-16.93	20230718	1054	56.45	20230315	1985	-16.93	20230718	842	95.84	20221013	0.32	N	066360	500	239 억		1149381	N	N	0	N	00	N
98	20230911	160456	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1652	20	2	1.23	1749533704	1048686	83.40	1620	1723	1620	2120	1143	1632	1668.34	2.34	0	32557	1758	1695	1585	1522	1412	1726	1553	240	488	500	1070	1	1	47952015	792	8.93	1.16	12	2.19	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	0.20	N	066360	500	239 억		1121429	N	N	0	N	00	N
99	20230911	150505	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1651	19	2	1.16	1715831288	1028367	81.79	1620	1723	1620	2120	1143	1632	1668.50	2.34	0	32807	1758	1695	1585	1522	1412	1726	1553	240	488	500	1070	1	1	47952015	792	8.92	1.16	12	2.14	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	0.20	N	066360	500	239 억		1121429	N	N	0	N	00	N
100	20230911	140510	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1681	49	2	3.00	1591044181	953683	75.85	1620	1723	1620	2120	1143	1632	1668.32	2.34	0	39615	1758	1695	1585	1522	1412	1726	1553	240	488	500	1070	1	1	47952015	806	9.09	1.18	12	1.99	185.00	1429.00	1985	20230718	-15.31	842	20221013	99.64	1985	-15.31	20230718	1054	59.49	20230315	1985	-15.31	20230718	842	99.64	20221013	0.20	N	066360	500	239 억		1121429	N	N	0	N	00	N
101	20230911	130452	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1650	18	2	1.10	1361262193	817334	65.00	1620	1723	1620	2120	1143	1632	1665.49	2.34	0	15812	1758	1695	1585	1522	1412	1726	1553	240	488	500	1070	1	1	47952015	791	8.92	1.15	12	1.70	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	0.20	N	066360	500	239 억		1121429	N	N	0	N	00	N
102	20230911	120500	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1652	20	2	1.23	1231702073	739159	58.78	1620	1723	1620	2120	1143	1632	1666.36	2.34	0	-25944	1758	1695	1585	1522	1412	1726	1553	240	488	500	1070	1	1	47952015	792	8.93	1.16	12	1.54	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	0.20	N	066360	500	239 억		1121429	N	N	0	N	00	N
103	20230911	110449	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1637	5	2	0.31	1117285217	669559	53.25	1620	1723	1620	2120	1143	1632	1668.69	2.34	0	-24121	1758	1695	1585	1522	1412	1726	1553	240	488	500	1070	1	1	47952015	785	8.85	1.15	12	1.40	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	0.20	N	066360	500	239 억		1121429	N	N	0	N	00	N
104	20230911	100452	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1680	48	2	2.94	882123569	526131	41.84	1620	1723	1620	2120	1143	1632	1676.62	2.34	0	-19651	1758	1695	1585	1522	1412	1726	1553	240	488	500	1070	1	1	47952015	806	9.08	1.18	12	1.10	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	0.20	N	066360	500	239 억		1121429	N	N	0	N	00	N
105	20230911	090451	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1715	83	2	5.09	188648448	112494	8.95	1620	1715	1620	2120	1143	1632	1676.96	2.34	0	35143	1758	1695	1585	1522	1412	1726	1553	240	488	500	1070	1	1	47952015	822	9.27	1.20	12	0.23	185.00	1429.00	1985	20230718	-13.60	842	20221013	103.68	1985	-13.60	20230718	1054	62.71	20230315	1985	-13.60	20230718	842	103.68	20221013	0.20	N	066360	500	239 억		1121429	N	N	0	N	00	N
106	20230908	160459	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1632	102	2	6.67	1984956164	1253382	33.69	1483	1648	1475	1989	1071	1530	1583.57	1.98	0	170431	1732	1630	1492	1390	1252	1682	1442	240	459	500	1000	1	1	47952015	783	8.82	1.14	12	2.61	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	0.13	N	066360	500	239 억		951429	N	N	0	N	00	N
107	20230908	150500	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1619	89	2	5.82	1813220246	1147793	30.85	1483	1648	1475	1989	1071	1530	1579.74	1.98	0	131276	1732	1630	1492	1390	1252	1682	1442	240	459	500	1000	1	1	47952015	776	8.75	1.13	12	2.39	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	0.13	N	066360	500	239 억		951429	N	N	0	N	00	N
108	20230908	140459	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1620	90	2	5.88	1640055017	1041093	27.98	1483	1648	1475	1989	1071	1530	1575.32	1.98	0	121947	1732	1630	1492	1390	1252	1682	1442	240	459	500	1000	1	1	47952015	777	8.76	1.13	12	2.17	185.00	1429.00	1985	20230718	-18.39	842	20221013	92.40	1985	-18.39	20230718	1054	53.70	20230315	1985	-18.39	20230718	842	92.40	20221013	0.13	N	066360	500	239 억		951429	N	N	0	N	00	N
109	20230908	130502	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1621	91	2	5.95	1190153020	764355	20.54	1483	1630	1475	1989	1071	1530	1557.07	1.98	0	63299	1732	1630	1492	1390	1252	1682	1442	240	459	500	1000	1	1	47952015	777	8.76	1.13	12	1.59	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	0.13	N	066360	500	239 억		951429	N	N	0	N	00	N
110	20230908	120509	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1578	48	2	3.14	706536188	462819	12.44	1483	1591	1475	1989	1071	1530	1526.59	1.98	0	37406	1732	1630	1492	1390	1252	1682	1442	240	459	500	1000	1	1	47952015	757	8.53	1.10	12	0.97	185.00	1429.00	1985	20230718	-20.50	842	20221013	87.41	1985	-20.50	20230718	1054	49.72	20230315	1985	-20.50	20230718	842	87.41	20221013	0.13	N	066360	500	239 억		951429	N	N	0	N	00	N
111	20230908	110502	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1544	14	2	0.92	654975137	429896	11.56	1483	1591	1475	1989	1071	1530	1523.57	1.98	0	24144	1732	1630	1492	1390	1252	1682	1442	240	459	500	1000	1	1	47952015	740	8.35	1.08	12	0.90	185.00	1429.00	1985	20230718	-22.22	842	20221013	83.37	1985	-22.22	20230718	1054	46.49	20230315	1985	-22.22	20230718	842	83.37	20221013	0.13	N	066360	500	239 억		951429	N	N	0	N	00	N
112	20230908	100459	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1530	0	3	0.00	379267160	252821	6.80	1483	1536	1475	1989	1071	1530	1500.14	1.98	0	554	1732	1630	1492	1390	1252	1682	1442	240	459	500	1000	1	1	47952015	734	8.27	1.07	12	0.53	185.00	1429.00	1985	20230718	-22.92	842	20221013	81.71	1985	-22.92	20230718	1054	45.16	20230315	1985	-22.92	20230718	842	81.71	20221013	0.13	N	066360	500	239 억		951429	N	N	0	N	00	N
113	20230908	090505	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1513	-17	5	-1.11	52028423	34758	0.93	1483	1516	1483	1989	1071	1530	1496.88	1.98	0	-374	1732	1630	1492	1390	1252	1682	1442	240	459	500	1000	1	1	47952015	726	8.18	1.06	12	0.07	185.00	1429.00	1985	20230718	-23.78	842	20221013	79.69	1985	-23.78	20230718	1054	43.55	20230315	1985	-23.78	20230718	842	79.69	20221013	0.13	N	066360	500	239 억		951429	N	N	0	N	00	N
114	20230907	160456	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1530	179	2	13.25	5566707483	3701386	829.48	1365	1594	1354	1756	946	1351	1503.89	1.42	0	278109	1475	1412	1371	1308	1267	1392	1288	240	405	500	890	1	1	47952015	734	8.27	1.07	12	7.72	185.00	1429.00	1985	20230718	-22.92	842	20221013	81.71	1985	-22.92	20230718	1054	45.16	20230315	1985	-22.92	20230718	842	81.71	20221013	0.10	N	066360	500	239 억		682526	N	N	0	N	00	N
115	20230907	150459	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1506	155	2	11.47	5446718712	3622559	811.81	1365	1594	1354	1756	946	1351	1503.57	1.42	0	271699	1475	1412	1371	1308	1267	1392	1288	240	405	500	890	1	1	47952015	722	8.14	1.05	12	7.55	185.00	1429.00	1985	20230718	-24.13	842	20221013	78.86	1985	-24.13	20230718	1054	42.88	20230315	1985	-24.13	20230718	842	78.86	20221013	0.10	N	066360	500	239 억		682526	N	N	0	N	00	N
116	20230907	140455	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1485	134	2	9.92	5329468259	3544463	794.31	1365	1594	1354	1756	946	1351	1503.62	1.42	0	286579	1475	1412	1371	1308	1267	1392	1288	240	405	500	890	1	1	47952015	712	8.03	1.04	12	7.39	185.00	1429.00	1985	20230718	-25.19	842	20221013	76.37	1985	-25.19	20230718	1054	40.89	20230315	1985	-25.19	20230718	842	76.37	20221013	0.10	N	066360	500	239 억		682526	N	N	0	N	00	N
117	20230907	130455	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1519	168	2	12.44	5128349748	3409034	763.96	1365	1594	1354	1756	946	1351	1504.36	1.42	0	272227	1475	1412	1371	1308	1267	1392	1288	240	405	500	890	1	1	47952015	728	8.21	1.06	12	7.11	185.00	1429.00	1985	20230718	-23.48	842	20221013	80.40	1985	-23.48	20230718	1054	44.12	20230315	1985	-23.48	20230718	842	80.40	20221013	0.10	N	066360	500	239 억		682526	N	N	0	N	00	N
118	20230907	120503	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1516	165	2	12.21	4804932129	3197529	716.56	1365	1594	1354	1756	946	1351	1502.72	1.42	0	227798	1475	1412	1371	1308	1267	1392	1288	240	405	500	890	1	1	47952015	727	8.19	1.06	12	6.67	185.00	1429.00	1985	20230718	-23.63	842	20221013	80.05	1985	-23.63	20230718	1054	43.83	20230315	1985	-23.63	20230718	842	80.05	20221013	0.10	N	066360	500	239 억		682526	N	N	0	N	00	N
119	20230907	110501	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1559	208	2	15.40	4122081912	2747692	615.75	1365	1594	1354	1756	946	1351	1500.22	1.42	0	190109	1475	1412	1371	1308	1267	1392	1288	240	405	500	890	1	1	47952015	748	8.43	1.09	12	5.73	185.00	1429.00	1985	20230718	-21.46	842	20221013	85.15	1985	-21.46	20230718	1054	47.91	20230315	1985	-21.46	20230718	842	85.15	20221013	0.10	N	066360	500	239 억		682526	N	N	0	N	00	N
120	20230907	100457	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1449	98	2	7.25	1327637225	925696	207.45	1365	1491	1354	1756	946	1351	1434.24	1.42	0	145458	1475	1412	1371	1308	1267	1392	1288	240	405	500	890	1	1	47952015	695	7.83	1.01	12	1.93	185.00	1429.00	1985	20230718	-27.00	842	20221013	72.09	1985	-27.00	20230718	1054	37.48	20230315	1985	-27.00	20230718	842	72.09	20221013	0.10	N	066360	500	239 억		682526	N	N	0	N	00	N
121	20230907	090502	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1384	33	2	2.44	33707113	24601	5.51	1365	1384	1354	1756	946	1351	1370.43	1.42	0	9538	1475	1412	1371	1308	1267	1392	1288	240	405	500	890	1	1	47952015	664	7.48	0.97	12	0.05	185.00	1429.00	1985	20230718	-30.28	842	20221013	64.37	1985	-30.28	20230718	1054	31.31	20230315	1985	-30.28	20230718	842	64.37	20221013	0.10	N	066360	500	239 억		682526	N	N	0	N	00	N
122	20230906	160456	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1351	-75	5	-5.26	612981400	446216	218.60	1426	1434	1330	1853	999	1426	1373.74	1.33	0	43154	1498	1462	1430	1394	1362	1446	1378	240	427	500	940	1	1	47952015	648	7.30	0.95	12	0.93	185.00	1429.00	1985	20230718	-31.94	842	20221013	60.45	1985	-31.94	20230718	1054	28.18	20230315	1985	-31.94	20230718	842	60.45	20221013	0.13	N	066360	500	239 억		639316	N	N	0	N	00	N
123	20230906	150455	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1355	-71	5	-4.98	595847948	433554	212.40	1426	1434	1330	1853	999	1426	1374.33	1.33	0	43593	1498	1462	1430	1394	1362	1446	1378	240	427	500	940	1	1	47952015	650	7.32	0.95	12	0.90	185.00	1429.00	1985	20230718	-31.74	842	20221013	60.93	1985	-31.74	20230718	1054	28.56	20230315	1985	-31.74	20230718	842	60.93	20221013	0.13	N	066360	500	239 억		639316	N	N	0	N	00	N
124	20230906	140458	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1373	-53	5	-3.72	511696591	371555	182.03	1426	1434	1330	1853	999	1426	1377.18	1.33	0	40913	1498	1462	1430	1394	1362	1446	1378	240	427	500	940	1	1	47952015	658	7.42	0.96	12	0.77	185.00	1429.00	1985	20230718	-30.83	842	20221013	63.06	1985	-30.83	20230718	1054	30.27	20230315	1985	-30.83	20230718	842	63.06	20221013	0.13	N	066360	500	239 억		639316	N	N	0	N	00	N
125	20230906	130454	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1366	-60	5	-4.21	484781054	351879	172.39	1426	1434	1330	1853	999	1426	1377.69	1.33	0	43039	1498	1462	1430	1394	1362	1446	1378	240	427	500	940	1	1	47952015	655	7.38	0.96	12	0.73	185.00	1429.00	1985	20230718	-31.18	842	20221013	62.23	1985	-31.18	20230718	1054	29.60	20230315	1985	-31.18	20230718	842	62.23	20221013	0.13	N	066360	500	239 억		639316	N	N	0	N	00	N
126	20230906	120502	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1373	-53	5	-3.72	465406008	337669	165.43	1426	1434	1330	1853	999	1426	1378.29	1.33	0	42738	1498	1462	1430	1394	1362	1446	1378	240	427	500	940	1	1	47952015	658	7.42	0.96	12	0.70	185.00	1429.00	1985	20230718	-30.83	842	20221013	63.06	1985	-30.83	20230718	1054	30.27	20230315	1985	-30.83	20230718	842	63.06	20221013	0.13	N	066360	500	239 억		639316	N	N	0	N	00	N
127	20230906	110459	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1371	-55	5	-3.86	410638109	297588	145.79	1426	1434	1330	1853	999	1426	1379.89	1.33	0	58026	1498	1462	1430	1394	1362	1446	1378	240	427	500	940	1	1	47952015	657	7.41	0.96	12	0.62	185.00	1429.00	1985	20230718	-30.93	842	20221013	62.83	1985	-30.93	20230718	1054	30.08	20230315	1985	-30.93	20230718	842	62.83	20221013	0.13	N	066360	500	239 억		639316	N	N	0	N	00	N
128	20230906	100447	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1385	-41	5	-2.88	387872824	281042	137.68	1426	1434	1330	1853	999	1426	1380.12	1.33	0	61515	1498	1462	1430	1394	1362	1446	1378	240	427	500	940	1	1	47952015	664	7.49	0.97	12	0.59	185.00	1429.00	1985	20230718	-30.23	842	20221013	64.49	1985	-30.23	20230718	1054	31.40	20230315	1985	-30.23	20230718	842	64.49	20221013	0.13	N	066360	500	239 억		639316	N	N	0	N	00	N
129	20230906	090450	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1410	-16	5	-1.12	4070601	2856	1.40	1426	1434	1410	1853	999	1426	1425.28	1.33	0	-2180	1498	1462	1430	1394	1362	1446	1378	240	427	500	940	1	1	47952015	676	7.62	0.99	12	0.01	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	0.13	N	066360	500	239 억		639316	N	N	0	N	00	N
130	20230905	160451	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1426	-52	5	-3.52	289424373	204107	77.82	1431	1466	1398	1921	1035	1478	1417.97	1.40	0	-32556	1534	1506	1455	1427	1376	1520	1441	240	443	500	970	1	1	47952015	684	7.71	1.00	12	0.43	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	0.15	N	066360	500	239 억		671790	N	N	0	N	00	N
131	20230905	150503	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1418	-60	5	-4.06	280587127	197909	75.45	1431	1466	1398	1921	1035	1478	1417.73	1.40	0	-29659	1534	1506	1455	1427	1376	1520	1441	240	443	500	970	1	1	47952015	680	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	0.15	N	066360	500	239 억		671790	N	N	0	N	00	N
132	20230905	140459	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1429	-49	5	-3.32	270885808	191076	72.85	1431	1466	1398	1921	1035	1478	1417.65	1.40	0	-28127	1534	1506	1455	1427	1376	1520	1441	240	443	500	970	1	1	47952015	685	7.72	1.00	12	0.40	185.00	1429.00	1985	20230718	-28.01	842	20221013	69.71	1985	-28.01	20230718	1054	35.58	20230315	1985	-28.01	20230718	842	69.71	20221013	0.15	N	066360	500	239 억		671790	N	N	0	N	00	N
133	20230905	130440	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1428	-50	5	-3.38	241175264	170225	64.90	1431	1466	1398	1921	1035	1478	1416.77	1.40	0	-23802	1534	1506	1455	1427	1376	1520	1441	240	443	500	970	1	1	47952015	685	7.72	1.00	12	0.35	185.00	1429.00	1985	20230718	-28.06	842	20221013	69.60	1985	-28.06	20230718	1054	35.48	20230315	1985	-28.06	20230718	842	69.60	20221013	0.15	N	066360	500	239 억		671790	N	N	0	N	00	N
134	20230905	120449	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1433	-45	5	-3.04	233400689	164770	62.82	1431	1466	1398	1921	1035	1478	1416.49	1.40	0	-20635	1534	1506	1455	1427	1376	1520	1441	240	443	500	970	1	1	47952015	687	7.75	1.00	12	0.34	185.00	1429.00	1985	20230718	-27.81	842	20221013	70.19	1985	-27.81	20230718	1054	35.96	20230315	1985	-27.81	20230718	842	70.19	20221013	0.15	N	066360	500	239 억		671790	N	N	0	N	00	N
135	20230905	110453	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1432	-46	5	-3.11	218842648	154580	58.94	1431	1466	1398	1921	1035	1478	1415.68	1.40	0	-14469	1534	1506	1455	1427	1376	1520	1441	240	443	500	970	1	1	47952015	687	7.74	1.00	12	0.32	185.00	1429.00	1985	20230718	-27.86	842	20221013	70.07	1985	-27.86	20230718	1054	35.86	20230315	1985	-27.86	20230718	842	70.07	20221013	0.15	N	066360	500	239 억		671790	N	N	0	N	00	N
136	20230905	100448	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1421	-57	5	-3.86	104478421	73371	27.97	1431	1466	1410	1921	1035	1478	1423.90	1.40	0	-19896	1534	1506	1455	1427	1376	1520	1441	240	443	500	970	1	1	47952015	681	7.68	0.99	12	0.15	185.00	1429.00	1985	20230718	-28.41	842	20221013	68.76	1985	-28.41	20230718	1054	34.82	20230315	1985	-28.41	20230718	842	68.76	20221013	0.15	N	066360	500	239 억		671790	N	N	0	N	00	N
137	20230905	090443	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1429	-49	5	-3.32	19208277	13383	5.10	1431	1466	1428	1921	1035	1478	1434.95	1.40	0	7534	1534	1506	1455	1427	1376	1520	1441	240	443	500	970	1	1	47952015	685	7.72	1.00	12	0.03	185.00	1429.00	1985	20230718	-28.01	842	20221013	69.71	1985	-28.01	20230718	1054	35.58	20230315	1985	-28.01	20230718	842	69.71	20221013	0.15	N	066360	500	239 억		671790	N	N	0	N	00	N
138	20230904	160445	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1478	6	2	0.41	379256063	261847	74.26	1471	1483	1404	1913	1031	1472	1448.24	1.53	0	-59050	1534	1503	1459	1428	1384	1518	1443	240	441	500	970	1	1	47952015	709	7.99	1.03	12	0.55	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	0.15	N	066360	500	239 억		732538	N	N	0	N	00	N
139	20230904	150439	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1429	-43	5	-2.92	340257173	235314	66.73	1471	1483	1404	1913	1031	1472	1445.93	1.53	0	-47382	1534	1503	1459	1428	1384	1518	1443	240	441	500	970	1	1	47952015	685	7.72	1.00	12	0.49	185.00	1429.00	1985	20230718	-28.01	842	20221013	69.71	1985	-28.01	20230718	1054	35.58	20230315	1985	-28.01	20230718	842	69.71	20221013	0.15	N	066360	500	239 억		732538	N	N	0	N	00	N
140	20230904	140434	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1433	-39	5	-2.65	266264407	183094	51.92	1471	1483	1420	1913	1031	1472	1454.22	1.53	0	-54976	1534	1503	1459	1428	1384	1518	1443	240	441	500	970	1	1	47952015	687	7.75	1.00	12	0.38	185.00	1429.00	1985	20230718	-27.81	842	20221013	70.19	1985	-27.81	20230718	1054	35.96	20230315	1985	-27.81	20230718	842	70.19	20221013	0.15	N	066360	500	239 억		732538	N	N	0	N	00	N
141	20230904	130442	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1454	-18	5	-1.22	203979516	139704	39.62	1471	1483	1441	1913	1031	1472	1460.06	1.53	0	-31621	1534	1503	1459	1428	1384	1518	1443	240	441	500	970	1	1	47952015	697	7.86	1.02	12	0.29	185.00	1429.00	1985	20230718	-26.75	842	20221013	72.68	1985	-26.75	20230718	1054	37.95	20230315	1985	-26.75	20230718	842	72.68	20221013	0.15	N	066360	500	239 억		732538	N	N	0	N	00	N
142	20230904	120435	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1454	-18	5	-1.22	197123756	134984	38.28	1471	1483	1441	1913	1031	1472	1460.32	1.53	0	-27639	1534	1503	1459	1428	1384	1518	1443	240	441	500	970	1	1	47952015	697	7.86	1.02	12	0.28	185.00	1429.00	1985	20230718	-26.75	842	20221013	72.68	1985	-26.75	20230718	1054	37.95	20230315	1985	-26.75	20230718	842	72.68	20221013	0.15	N	066360	500	239 억		732538	N	N	0	N	00	N
143	20230904	110428	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1457	-15	5	-1.02	174844000	119634	33.93	1471	1483	1441	1913	1031	1472	1461.46	1.53	0	-24675	1534	1503	1459	1428	1384	1518	1443	240	441	500	970	1	1	47952015	699	7.88	1.02	12	0.25	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	0.15	N	066360	500	239 억		732538	N	N	0	N	00	N
144	20230904	100429	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1452	-20	5	-1.36	142849760	97570	27.67	1471	1483	1441	1913	1031	1472	1464.05	1.53	0	-24896	1534	1503	1459	1428	1384	1518	1443	240	441	500	970	1	1	47952015	696	7.85	1.02	12	0.20	185.00	1429.00	1985	20230718	-26.85	842	20221013	72.45	1985	-26.85	20230718	1054	37.76	20230315	1985	-26.85	20230718	842	72.45	20221013	0.15	N	066360	500	239 억		732538	N	N	0	N	00	N
145	20230904	090439	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1452	-20	5	-1.36	32214466	22069	6.26	1471	1471	1441	1913	1031	1472	1459.53	1.53	0	-12195	1534	1503	1459	1428	1384	1518	1443	240	441	500	970	1	1	47952015	696	7.85	1.02	12	0.05	185.00	1429.00	1985	20230718	-26.85	842	20221013	72.45	1985	-26.85	20230718	1054	37.76	20230315	1985	-26.85	20230718	842	72.45	20221013	0.15	N	066360	500	239 억		732538	N	N	0	N	00	N
146	20230901	160431	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1472	57	2	4.03	511515330	351838	165.56	1420	1490	1415	1839	991	1415	1453.81	1.45	0	35965	1443	1428	1400	1385	1357	1436	1393	240	424	500	930	1	1	47952015	706	7.96	1.03	12	0.73	185.00	1429.00	1985	20230718	-25.84	842	20221013	74.82	1985	-25.84	20230718	1054	39.66	20230315	1985	-25.84	20230718	842	74.82	20221013	0.14	N	066360	500	239 억		695773	N	N	0	N	00	N
147	20230901	150440	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1468	53	2	3.75	482787143	332276	156.35	1420	1490	1415	1839	991	1415	1452.97	1.45	0	42081	1443	1428	1400	1385	1357	1436	1393	240	424	500	930	1	1	47952015	704	7.94	1.03	12	0.69	185.00	1429.00	1985	20230718	-26.05	842	20221013	74.35	1985	-26.05	20230718	1054	39.28	20230315	1985	-26.05	20230718	842	74.35	20221013	0.14	N	066360	500	239 억		695773	N	N	0	N	00	N
148	20230901	140439	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1458	43	2	3.04	468484500	322450	151.73	1420	1490	1415	1839	991	1415	1452.89	1.45	0	44372	1443	1428	1400	1385	1357	1436	1393	240	424	500	930	1	1	47952015	699	7.88	1.02	12	0.67	185.00	1429.00	1985	20230718	-26.55	842	20221013	73.16	1985	-26.55	20230718	1054	38.33	20230315	1985	-26.55	20230718	842	73.16	20221013	0.14	N	066360	500	239 억		695773	N	N	0	N	00	N
149	20230901	130428	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1467	52	2	3.67	441959509	304252	143.16	1420	1490	1415	1839	991	1415	1452.61	1.45	0	49112	1443	1428	1400	1385	1357	1436	1393	240	424	500	930	1	1	47952015	703	7.93	1.03	12	0.63	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	0.14	N	066360	500	239 억		695773	N	N	0	N	00	N
150	20230901	120431	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1456	41	2	2.90	373209953	257409	121.12	1420	1490	1415	1839	991	1415	1449.87	1.45	0	31912	1443	1428	1400	1385	1357	1436	1393	240	424	500	930	1	1	47952015	698	7.87	1.02	12	0.54	185.00	1429.00	1985	20230718	-26.65	842	20221013	72.92	1985	-26.65	20230718	1054	38.14	20230315	1985	-26.65	20230718	842	72.92	20221013	0.14	N	066360	500	239 억		695773	N	N	0	N	00	N
151	20230901	110432	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1459	44	2	3.11	290844151	200710	94.44	1420	1490	1415	1839	991	1415	1449.08	1.45	0	28674	1443	1428	1400	1385	1357	1436	1393	240	424	500	930	1	1	47952015	700	7.89	1.02	12	0.42	185.00	1429.00	1985	20230718	-26.50	842	20221013	73.28	1985	-26.50	20230718	1054	38.43	20230315	1985	-26.50	20230718	842	73.28	20221013	0.14	N	066360	500	239 억		695773	N	N	0	N	00	N
152	20230901	100428	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1446	31	2	2.19	252039053	173966	81.86	1420	1490	1415	1839	991	1415	1448.78	1.45	0	11375	1443	1428	1400	1385	1357	1436	1393	240	424	500	930	1	1	47952015	693	7.82	1.01	12	0.36	185.00	1429.00	1985	20230718	-27.15	842	20221013	71.73	1985	-27.15	20230718	1054	37.19	20230315	1985	-27.15	20230718	842	71.73	20221013	0.14	N	066360	500	239 억		695773	N	N	0	N	00	N
153	20230901	090425	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1435	20	2	1.41	30959126	21716	10.22	1420	1436	1415	1839	991	1415	1425.64	1.45	0	2039	1443	1428	1400	1385	1357	1436	1393	240	424	500	930	1	1	47952015	688	7.76	1.00	12	0.05	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	0.14	N	066360	500	239 억		695773	N	N	0	N	00	N