KissMeData/066360/price/prices-20240701.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	20240731	160622	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	996	4	2	0.40	51216911	51596	85.31	987	1003	983	1289	695	992	992.65	0.55	0	-14569	1018	1005	997	984	976	1001	980	240	297	500	690	1	1	47952015	478	3.42	0.57	12	0.11	291.00	1742.00	1861	20231124	-46.48	983	20240731	1.32	1445	-31.07	20240102	983	1.32	20240731	1861	-46.48	20231124	983	1.32	20240731	0.54	N	066360	500	239 억		263432	N	N	0	N	00	N
3	20240731	150627	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	996	4	2	0.40	48151462	48517	80.22	987	1003	983	1289	695	992	992.47	0.55	0	-14124	1018	1005	997	984	976	1001	980	240	297	500	690	1	1	47952015	478	3.42	0.57	12	0.10	291.00	1742.00	1861	20231124	-46.48	983	20240731	1.32	1445	-31.07	20240102	983	1.32	20240731	1861	-46.48	20231124	983	1.32	20240731	0.54	N	066360	500	239 억		263432	N	N	0	N	00	N
4	20240731	140628	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	995	3	2	0.30	46425084	46781	77.35	987	1003	983	1289	695	992	992.39	0.55	0	-13489	1018	1005	997	984	976	1001	980	240	297	500	690	1	1	47952015	477	3.42	0.57	12	0.10	291.00	1742.00	1861	20231124	-46.53	983	20240731	1.22	1445	-31.14	20240102	983	1.22	20240731	1861	-46.53	20231124	983	1.22	20240731	0.54	N	066360	500	239 억		263432	N	N	0	N	00	N
5	20240731	130627	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	990	-2	5	-0.20	45711447	46063	76.16	987	1003	983	1289	695	992	992.37	0.55	0	-12825	1018	1005	997	984	976	1001	980	240	297	500	690	1	1	47952015	475	3.40	0.57	12	0.10	291.00	1742.00	1861	20231124	-46.80	983	20240731	0.71	1445	-31.49	20240102	983	0.71	20240731	1861	-46.80	20231124	983	0.71	20240731	0.54	N	066360	500	239 억		263432	N	N	0	N	00	N
6	20240731	120627	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	990	-2	5	-0.20	42756543	43082	71.23	987	1003	983	1289	695	992	992.45	0.55	0	-12401	1018	1005	997	984	976	1001	980	240	297	500	690	1	1	47952015	475	3.40	0.57	12	0.09	291.00	1742.00	1861	20231124	-46.80	983	20240731	0.71	1445	-31.49	20240102	983	0.71	20240731	1861	-46.80	20231124	983	0.71	20240731	0.54	N	066360	500	239 억		263432	N	N	0	N	00	N
7	20240731	110628	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	996	4	2	0.40	21073430	21142	34.96	987	1003	987	1289	695	992	996.76	0.55	0	-7863	1018	1005	997	984	976	1001	980	240	297	500	690	1	1	47952015	478	3.42	0.57	12	0.04	291.00	1742.00	1861	20231124	-46.48	985	20240725	1.12	1445	-31.07	20240102	985	1.12	20240725	1861	-46.48	20231124	985	1.12	20240725	0.54	N	066360	500	239 억		263432	N	N	0	N	00	N
8	20240731	100627	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1002	10	2	1.01	11558661	11602	19.18	987	1003	987	1289	695	992	996.26	0.55	0	-2545	1018	1005	997	984	976	1001	980	240	297	500	690	1	1	47952015	480	3.44	0.58	12	0.02	291.00	1742.00	1861	20231124	-46.16	985	20240725	1.73	1445	-30.66	20240102	985	1.73	20240725	1861	-46.16	20231124	985	1.73	20240725	0.54	N	066360	500	239 억		263432	N	N	0	N	00	N
9	20240731	090621	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	992	0	3	0.00	1524577	1541	2.55	987	992	987	1289	695	992	989.34	0.55	0	-286	1018	1005	997	984	976	1001	980	240	297	500	690	1	1	47952015	476	3.41	0.57	12	0.00	291.00	1742.00	1861	20231124	-46.70	985	20240725	0.71	1445	-31.35	20240102	985	0.71	20240725	1861	-46.70	20231124	985	0.71	20240725	0.54	N	066360	500	239 억		263432	N	N	0	N	00	N
10	20240730	160610	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	992	-11	5	-1.10	60226343	60463	304.02	1010	1010	989	1303	703	1003	996.09	0.61	0	-30860	1022	1012	1000	990	978	1014	992	240	300	500	700	1	1	47952015	476	3.41	0.57	12	0.13	291.00	1742.00	1861	20231124	-46.70	985	20240725	0.71	1445	-31.35	20240102	985	0.71	20240725	1861	-46.70	20231124	985	0.71	20240725	0.54	N	066360	500	239 억		294292	N	N	0	N	00	N
11	20240730	150620	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	991	-12	5	-1.20	56669721	56875	285.98	1010	1010	989	1303	703	1003	996.39	0.61	0	-30448	1022	1012	1000	990	978	1014	992	240	300	500	700	1	1	47952015	475	3.41	0.57	12	0.12	291.00	1742.00	1861	20231124	-46.75	985	20240725	0.61	1445	-31.42	20240102	985	0.61	20240725	1861	-46.75	20231124	985	0.61	20240725	0.54	N	066360	500	239 억		294292	N	N	0	N	00	N
12	20240730	140613	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	999	-4	5	-0.40	53016591	53202	267.51	1010	1010	989	1303	703	1003	996.51	0.61	0	-30123	1022	1012	1000	990	978	1014	992	240	300	500	700	1	1	47952015	479	3.43	0.57	12	0.11	291.00	1742.00	1861	20231124	-46.32	985	20240725	1.42	1445	-30.87	20240102	985	1.42	20240725	1861	-46.32	20231124	985	1.42	20240725	0.54	N	066360	500	239 억		294292	N	N	0	N	00	N
13	20240730	130618	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	999	-4	5	-0.40	31783409	31841	160.10	1010	1010	989	1303	703	1003	998.19	0.61	0	-20872	1022	1012	1000	990	978	1014	992	240	300	500	700	1	1	47952015	479	3.43	0.57	12	0.07	291.00	1742.00	1861	20231124	-46.32	985	20240725	1.42	1445	-30.87	20240102	985	1.42	20240725	1861	-46.32	20231124	985	1.42	20240725	0.54	N	066360	500	239 억		294292	N	N	0	N	00	N
14	20240730	120613	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1002	-1	5	-0.10	31270263	31328	157.52	1010	1010	989	1303	703	1003	998.16	0.61	0	-20688	1022	1012	1000	990	978	1014	992	240	300	500	700	1	1	47952015	480	3.44	0.58	12	0.07	291.00	1742.00	1861	20231124	-46.16	985	20240725	1.73	1445	-30.66	20240102	985	1.73	20240725	1861	-46.16	20231124	985	1.73	20240725	0.54	N	066360	500	239 억		294292	N	N	0	N	00	N
15	20240730	110619	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1003	0	3	0.00	26554123	26599	133.74	1010	1010	989	1303	703	1003	998.31	0.61	0	-16789	1022	1012	1000	990	978	1014	992	240	300	500	700	1	1	47952015	481	3.45	0.58	12	0.06	291.00	1742.00	1861	20231124	-46.10	985	20240725	1.83	1445	-30.59	20240102	985	1.83	20240725	1861	-46.10	20231124	985	1.83	20240725	0.54	N	066360	500	239 억		294292	N	N	0	N	00	N
16	20240730	100620	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	998	-5	5	-0.50	17247668	17289	86.93	1010	1010	989	1303	703	1003	997.61	0.61	0	-13170	1022	1012	1000	990	978	1014	992	240	300	500	700	1	1	47952015	479	3.43	0.57	12	0.04	291.00	1742.00	1861	20231124	-46.37	985	20240725	1.32	1445	-30.93	20240102	985	1.32	20240725	1861	-46.37	20231124	985	1.32	20240725	0.54	N	066360	500	239 억		294292	N	N	0	N	00	N
17	20240730	090621	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1010	7	2	0.70	2757346	2746	13.81	1010	1010	1003	1303	703	1003	1004.13	0.61	0	-1536	1022	1012	1000	990	978	1014	992	240	300	500	700	1	1	47952015	484	3.47	0.58	12	0.01	291.00	1742.00	1861	20231124	-45.73	985	20240725	2.54	1445	-30.10	20240102	985	2.54	20240725	1861	-45.73	20231124	985	2.54	20240725	0.54	N	066360	500	239 억		294292	N	N	0	N	00	N
18	20240729	160611	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1003	0	3	0.00	19851103	19886	33.19	1003	1010	988	1303	703	1003	998.25	0.61	0	-71	1021	1011	1003	993	985	1017	999	240	300	500	700	1	1	47952015	481	3.45	0.58	12	0.04	291.00	1742.00	1861	20230721	-46.10	985	20240725	1.83	1445	-30.59	20240102	985	1.83	20240725	1861	-46.10	20231124	985	1.83	20240725	0.58	N	066360	500	239 억		294367	N	N	0	N	00	N
19	20240729	150618	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1000	-3	5	-0.30	17578085	17612	29.40	1003	1010	988	1303	703	1003	998.07	0.61	0	51	1021	1011	1003	993	985	1017	999	240	300	500	700	1	1	47952015	480	3.44	0.57	12	0.04	291.00	1742.00	1861	20230721	-46.27	985	20240725	1.52	1445	-30.80	20240102	985	1.52	20240725	1861	-46.27	20231124	985	1.52	20240725	0.58	N	066360	500	239 억		294367	N	N	0	N	00	N
20	20240729	140622	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1005	2	2	0.20	12188052	12221	20.40	1003	1010	988	1303	703	1003	997.30	0.61	0	81	1021	1011	1003	993	985	1017	999	240	300	500	700	1	1	47952015	482	3.45	0.58	12	0.03	291.00	1742.00	1861	20230721	-46.00	985	20240725	2.03	1445	-30.45	20240102	985	2.03	20240725	1861	-46.00	20231124	985	2.03	20240725	0.58	N	066360	500	239 억		294367	N	N	0	N	00	N
21	20240729	130624	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1003	0	3	0.00	11175879	11212	18.72	1003	1010	988	1303	703	1003	996.78	0.61	0	436	1021	1011	1003	993	985	1017	999	240	300	500	700	1	1	47952015	481	3.45	0.58	12	0.02	291.00	1742.00	1861	20230721	-46.10	985	20240725	1.83	1445	-30.59	20240102	985	1.83	20240725	1861	-46.10	20231124	985	1.83	20240725	0.58	N	066360	500	239 억		294367	N	N	0	N	00	N
22	20240729	120617	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1003	0	3	0.00	10548001	10586	17.67	1003	1010	988	1303	703	1003	996.41	0.61	0	436	1021	1011	1003	993	985	1017	999	240	300	500	700	1	1	47952015	481	3.45	0.58	12	0.02	291.00	1742.00	1861	20230721	-46.10	985	20240725	1.83	1445	-30.59	20240102	985	1.83	20240725	1861	-46.10	20231124	985	1.83	20240725	0.58	N	066360	500	239 억		294367	N	N	0	N	00	N
23	20240729	110615	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1005	2	2	0.20	10377491	10416	17.39	1003	1010	988	1303	703	1003	996.30	0.61	0	436	1021	1011	1003	993	985	1017	999	240	300	500	700	1	1	47952015	482	3.45	0.58	12	0.02	291.00	1742.00	1861	20230721	-46.00	985	20240725	2.03	1445	-30.45	20240102	985	2.03	20240725	1861	-46.00	20231124	985	2.03	20240725	0.58	N	066360	500	239 억		294367	N	N	0	N	00	N
24	20240729	100612	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1007	4	2	0.40	9000800	9037	15.08	1003	1010	988	1303	703	1003	995.99	0.61	0	-140	1021	1011	1003	993	985	1017	999	240	300	500	700	1	1	47952015	483	3.46	0.58	12	0.02	291.00	1742.00	1861	20230721	-45.89	985	20240725	2.23	1445	-30.31	20240102	985	2.23	20240725	1861	-45.89	20231124	985	2.23	20240725	0.58	N	066360	500	239 억		294367	N	N	0	N	00	N
25	20240729	090611	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1010	7	2	0.70	3112013	3102	5.18	1003	1010	1003	1303	703	1003	1003.23	0.61	0	-147	1021	1011	1003	993	985	1017	999	240	300	500	700	1	1	47952015	484	3.47	0.58	12	0.01	291.00	1742.00	1861	20230721	-45.73	985	20240725	2.54	1445	-30.10	20240102	985	2.54	20240725	1861	-45.73	20231124	985	2.54	20240725	0.58	N	066360	500	239 억		294367	N	N	0	N	00	N
26	20240726	160603	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1003	-5	5	-0.50	59894802	59908	44.83	997	1013	995	1310	706	1008	999.76	0.63	0	-5980	1032	1019	1002	989	972	1026	996	240	302	500	700	1	1	47952015	481	3.45	0.58	12	0.12	291.00	1742.00	1867	20230720	-46.28	985	20240725	1.83	1445	-30.59	20240102	985	1.83	20240725	1861	-46.10	20231124	985	1.83	20240725	0.54	N	066360	500	239 억		300347	N	N	0	N	00	N
27	20240726	150608	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1002	-6	5	-0.60	52798510	52792	39.50	997	1013	995	1310	706	1008	1000.12	0.63	0	-4700	1032	1019	1002	989	972	1026	996	240	302	500	700	1	1	47952015	480	3.44	0.58	12	0.11	291.00	1742.00	1867	20230720	-46.33	985	20240725	1.73	1445	-30.66	20240102	985	1.73	20240725	1861	-46.16	20231124	985	1.73	20240725	0.54	N	066360	500	239 억		300347	N	N	0	N	00	N
28	20240726	140610	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	998	-10	5	-0.99	33798154	33789	25.28	997	1013	997	1310	706	1008	1000.27	0.63	0	-3702	1032	1019	1002	989	972	1026	996	240	302	500	700	1	1	47952015	479	3.43	0.57	12	0.07	291.00	1742.00	1867	20230720	-46.55	985	20240725	1.32	1445	-30.93	20240102	985	1.32	20240725	1861	-46.37	20231124	985	1.32	20240725	0.54	N	066360	500	239 억		300347	N	N	0	N	00	N
29	20240726	130610	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1003	-5	5	-0.50	30757256	30745	23.00	997	1013	997	1310	706	1008	1000.40	0.63	0	-1089	1032	1019	1002	989	972	1026	996	240	302	500	700	1	1	47952015	481	3.45	0.58	12	0.06	291.00	1742.00	1867	20230720	-46.28	985	20240725	1.83	1445	-30.59	20240102	985	1.83	20240725	1861	-46.10	20231124	985	1.83	20240725	0.54	N	066360	500	239 억		300347	N	N	0	N	00	N
30	20240726	120613	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1001	-7	5	-0.69	17458580	17434	13.04	997	1013	997	1310	706	1008	1001.41	0.63	0	-776	1032	1019	1002	989	972	1026	996	240	302	500	700	1	1	47952015	480	3.44	0.57	12	0.04	291.00	1742.00	1867	20230720	-46.38	985	20240725	1.62	1445	-30.73	20240102	985	1.62	20240725	1861	-46.21	20231124	985	1.62	20240725	0.54	N	066360	500	239 억		300347	N	N	0	N	00	N
31	20240726	110612	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1004	-4	5	-0.40	14007477	13994	10.47	997	1013	997	1310	706	1008	1000.96	0.63	0	-690	1032	1019	1002	989	972	1026	996	240	302	500	700	1	1	47952015	481	3.45	0.58	12	0.03	291.00	1742.00	1867	20230720	-46.22	985	20240725	1.93	1445	-30.52	20240102	985	1.93	20240725	1861	-46.05	20231124	985	1.93	20240725	0.54	N	066360	500	239 억		300347	N	N	0	N	00	N
32	20240726	100611	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1002	-6	5	-0.60	4833923	4839	3.62	997	1013	997	1310	706	1008	998.95	0.63	0	139	1032	1019	1002	989	972	1026	996	240	302	500	700	1	1	47952015	480	3.44	0.58	12	0.01	291.00	1742.00	1867	20230720	-46.33	985	20240725	1.73	1445	-30.66	20240102	985	1.73	20240725	1861	-46.16	20231124	985	1.73	20240725	0.54	N	066360	500	239 억		300347	N	N	0	N	00	N
33	20240726	090606	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1005	-3	5	-0.30	1361345	1365	1.02	997	1005	997	1310	706	1008	997.32	0.63	0	161	1032	1019	1002	989	972	1026	996	240	302	500	700	1	1	47952015	482	3.45	0.58	12	0.00	291.00	1742.00	1867	20230720	-46.17	985	20240725	2.03	1445	-30.45	20240102	985	2.03	20240725	1861	-46.00	20231124	985	2.03	20240725	0.54	N	066360	500	239 억		300347	N	N	0	N	00	N
34	20240725	160607	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	1008	-7	5	-0.69	132899320	133636	178.14	1005	1015	985	1319	711	1015	994.49	0.62	0	-13234	1030	1022	1015	1007	1000	1026	1011	240	304	500	710	1	1	47952015	483	3.46	0.58	12	0.28	291.00	1742.00	1945	20230719	-48.17	985	20240725	2.34	1445	-30.24	20240102	985	2.34	20240725	1861	-45.84	20231124	985	2.34	20240725	0.54	N	066360	500	239 억		299551	N	N	0	N	00	N
35	20240725	150615	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	1012	-3	5	-0.30	128473555	129241	172.28	1005	1015	985	1319	711	1015	994.06	0.62	0	-11231	1030	1022	1015	1007	1000	1026	1011	240	304	500	710	1	1	47952015	485	3.48	0.58	12	0.27	291.00	1742.00	1945	20230719	-47.97	985	20240725	2.74	1445	-29.97	20240102	985	2.74	20240725	1861	-45.62	20231124	985	2.74	20240725	0.54	N	066360	500	239 억		299551	N	N	0	N	00	N
36	20240725	140615	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	1010	-5	5	-0.49	127214525	127985	170.60	1005	1015	985	1319	711	1015	993.98	0.62	0	-11492	1030	1022	1015	1007	1000	1026	1011	240	304	500	710	1	1	47952015	484	3.47	0.58	12	0.27	291.00	1742.00	1945	20230719	-48.07	985	20240725	2.54	1445	-30.10	20240102	985	2.54	20240725	1861	-45.73	20231124	985	2.54	20240725	0.54	N	066360	500	239 억		299551	N	N	0	N	00	N
37	20240725	130609	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	1003	-12	5	-1.18	112981649	113811	151.71	1005	1011	985	1319	711	1015	992.71	0.62	0	-6621	1030	1022	1015	1007	1000	1026	1011	240	304	500	710	1	1	47952015	481	3.45	0.58	12	0.24	291.00	1742.00	1945	20230719	-48.43	985	20240725	1.83	1445	-30.59	20240102	985	1.83	20240725	1861	-46.10	20231124	985	1.83	20240725	0.54	N	066360	500	239 억		299551	N	N	0	N	00	N
38	20240725	120612	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	995	-20	5	-1.97	101445811	102254	136.30	1005	1011	985	1319	711	1015	992.10	0.62	0	-8862	1030	1022	1015	1007	1000	1026	1011	240	304	500	710	1	1	47952015	477	3.42	0.57	12	0.21	291.00	1742.00	1945	20230719	-48.84	985	20240725	1.02	1445	-31.14	20240102	985	1.02	20240725	1861	-46.53	20231124	985	1.02	20240725	0.54	N	066360	500	239 억		299551	N	N	0	N	00	N
39	20240725	110608	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	993	-22	5	-2.17	90073921	90781	121.01	1005	1011	985	1319	711	1015	992.21	0.62	0	-12083	1030	1022	1015	1007	1000	1026	1011	240	304	500	710	1	1	47952015	476	3.41	0.57	12	0.19	291.00	1742.00	1945	20230719	-48.95	985	20240725	0.81	1445	-31.28	20240102	985	0.81	20240725	1861	-46.64	20231124	985	0.81	20240725	0.54	N	066360	500	239 억		299551	N	N	0	N	00	N
40	20240725	100608	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	988	-27	5	-2.66	50526802	50704	67.59	1005	1011	986	1319	711	1015	996.51	0.62	0	-12627	1030	1022	1015	1007	1000	1026	1011	240	304	500	710	1	1	47952015	474	3.40	0.57	12	0.11	291.00	1742.00	1945	20230719	-49.20	986	20240725	0.20	1445	-31.63	20240102	986	0.20	20240725	1861	-46.91	20231124	986	0.20	20240725	0.54	N	066360	500	239 억		299551	N	N	0	N	00	N
41	20240725	090605	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	1006	-9	5	-0.89	3428214	3409	4.54	1005	1010	1005	1319	711	1015	1005.64	0.62	0	-27	1030	1022	1015	1007	1000	1026	1011	240	304	500	710	1	1	47952015	482	3.46	0.58	12	0.01	291.00	1742.00	1945	20230719	-48.28	1005	20240725	0.10	1445	-30.38	20240102	1005	0.10	20240725	1861	-45.94	20231124	1005	0.10	20240725	0.54	N	066360	500	239 억		299551	N	N	0	N	00	N
42	20240724	160603	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1015	1	2	0.10	71121263	70079	72.72	1014	1023	1008	1318	710	1014	1014.87	0.64	0	-20058	1050	1031	1019	1000	988	1041	1010	240	304	500	700	1	1	47952015	487	3.49	0.58	12	0.15	291.00	1742.00	1985	20230718	-48.87	1007	20240723	0.79	1445	-29.76	20240102	1007	0.79	20240723	1861	-45.46	20231124	1007	0.79	20240723	0.54	N	066360	500	239 억		305542	N	N	0	N	00	N
43	20240724	150612	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1016	2	2	0.20	70358646	69328	71.94	1014	1023	1008	1318	710	1014	1014.87	0.64	0	-19902	1050	1031	1019	1000	988	1041	1010	240	304	500	700	1	1	47952015	487	3.49	0.58	12	0.14	291.00	1742.00	1985	20230718	-48.82	1007	20240723	0.89	1445	-29.69	20240102	1007	0.89	20240723	1861	-45.41	20231124	1007	0.89	20240723	0.54	N	066360	500	239 억		305542	N	N	0	N	00	N
44	20240724	140609	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1008	-6	5	-0.59	53333789	52648	54.63	1014	1023	1008	1318	710	1014	1013.03	0.64	0	-16217	1050	1031	1019	1000	988	1041	1010	240	304	500	700	1	1	47952015	483	3.46	0.58	12	0.11	291.00	1742.00	1985	20230718	-49.22	1007	20240723	0.10	1445	-30.24	20240102	1007	0.10	20240723	1861	-45.84	20231124	1007	0.10	20240723	0.54	N	066360	500	239 억		305542	N	N	0	N	00	N
45	20240724	130614	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1023	9	2	0.89	35515361	35029	36.35	1014	1023	1010	1318	710	1014	1013.88	0.64	0	-13741	1050	1031	1019	1000	988	1041	1010	240	304	500	700	1	1	47952015	491	3.52	0.59	12	0.07	291.00	1742.00	1985	20230718	-48.46	1007	20240723	1.59	1445	-29.20	20240102	1007	1.59	20240723	1861	-45.03	20231124	1007	1.59	20240723	0.54	N	066360	500	239 억		305542	N	N	0	N	00	N
46	20240724	120614	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1019	5	2	0.49	34137290	33678	34.95	1014	1020	1010	1318	710	1014	1013.64	0.64	0	-13707	1050	1031	1019	1000	988	1041	1010	240	304	500	700	1	1	47952015	489	3.50	0.58	12	0.07	291.00	1742.00	1985	20230718	-48.66	1007	20240723	1.19	1445	-29.48	20240102	1007	1.19	20240723	1861	-45.24	20231124	1007	1.19	20240723	0.54	N	066360	500	239 억		305542	N	N	0	N	00	N
47	20240724	110611	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1011	-3	5	-0.30	10542731	10418	10.81	1014	1019	1010	1318	710	1014	1011.97	0.64	0	673	1050	1031	1019	1000	988	1041	1010	240	304	500	700	1	1	47952015	485	3.47	0.58	12	0.02	291.00	1742.00	1985	20230718	-49.07	1007	20240723	0.40	1445	-30.03	20240102	1007	0.40	20240723	1861	-45.67	20231124	1007	0.40	20240723	0.54	N	066360	500	239 억		305542	N	N	0	N	00	N
48	20240724	100612	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1014	0	3	0.00	7672309	7581	7.87	1014	1019	1010	1318	710	1014	1012.04	0.64	0	776	1050	1031	1019	1000	988	1041	1010	240	304	500	700	1	1	47952015	486	3.48	0.58	12	0.02	291.00	1742.00	1985	20230718	-48.92	1007	20240723	0.70	1445	-29.83	20240102	1007	0.70	20240723	1861	-45.51	20231124	1007	0.70	20240723	0.54	N	066360	500	239 억		305542	N	N	0	N	00	N
49	20240724	090607	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1015	1	2	0.10	1701972	1678	1.74	1014	1019	1014	1318	710	1014	1014.29	0.64	0	-66	1050	1031	1019	1000	988	1041	1010	240	304	500	700	1	1	47952015	487	3.49	0.58	12	0.00	291.00	1742.00	1985	20230718	-48.87	1007	20240723	0.79	1445	-29.76	20240102	1007	0.79	20240723	1861	-45.46	20231124	1007	0.79	20240723	0.54	N	066360	500	239 억		305542	N	N	0	N	00	N
50	20240723	160600	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	1014	-10	5	-0.98	97544507	96170	108.47	1013	1038	1007	1331	717	1024	1014.29	0.69	0	-24829	1085	1054	1033	1002	981	1044	992	240	307	500	710	1	1	47952015	486	3.48	0.58	12	0.20	291.00	1742.00	1985	20230718	-48.92	1007	20240723	0.70	1445	-29.83	20240102	1007	0.70	20240723	1861	-45.51	20231124	1007	0.70	20240723	0.54	N	066360	500	239 억		330351	N	N	0	N	00	N
51	20240723	150614	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	1013	-11	5	-1.07	91657153	90354	101.91	1013	1038	1007	1331	717	1024	1014.42	0.69	0	-24262	1085	1054	1033	1002	981	1044	992	240	307	500	710	1	1	47952015	486	3.48	0.58	12	0.19	291.00	1742.00	1985	20230718	-48.97	1007	20240723	0.60	1445	-29.90	20240102	1007	0.60	20240723	1861	-45.57	20231124	1007	0.60	20240723	0.54	N	066360	500	239 억		330351	N	N	0	N	00	N
52	20240723	140602	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	1011	-13	5	-1.27	84882886	83654	94.35	1013	1038	1007	1331	717	1024	1014.69	0.69	0	-24262	1085	1054	1033	1002	981	1044	992	240	307	500	710	1	1	47952015	485	3.47	0.58	12	0.17	291.00	1742.00	1985	20230718	-49.07	1007	20240723	0.40	1445	-30.03	20240102	1007	0.40	20240723	1861	-45.67	20231124	1007	0.40	20240723	0.54	N	066360	500	239 억		330351	N	N	0	N	00	N
53	20240723	130601	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	1013	-11	5	-1.07	72896201	71783	80.97	1013	1038	1008	1331	717	1024	1015.51	0.69	0	-23493	1085	1054	1033	1002	981	1044	992	240	307	500	710	1	1	47952015	486	3.48	0.58	12	0.15	291.00	1742.00	1985	20230718	-48.97	1008	20240723	0.50	1445	-29.90	20240102	1008	0.50	20240723	1861	-45.57	20231124	1008	0.50	20240723	0.54	N	066360	500	239 억		330351	N	N	0	N	00	N
54	20240723	120605	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	1013	-11	5	-1.07	63020594	62041	69.98	1013	1038	1008	1331	717	1024	1015.79	0.69	0	-22041	1085	1054	1033	1002	981	1044	992	240	307	500	710	1	1	47952015	486	3.48	0.58	12	0.13	291.00	1742.00	1985	20230718	-48.97	1008	20240723	0.50	1445	-29.90	20240102	1008	0.50	20240723	1861	-45.57	20231124	1008	0.50	20240723	0.54	N	066360	500	239 억		330351	N	N	0	N	00	N
55	20240723	110608	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	1013	-11	5	-1.07	58521589	57597	64.96	1013	1038	1008	1331	717	1024	1016.05	0.69	0	-20969	1085	1054	1033	1002	981	1044	992	240	307	500	710	1	1	47952015	486	3.48	0.58	12	0.12	291.00	1742.00	1985	20230718	-48.97	1008	20240723	0.50	1445	-29.90	20240102	1008	0.50	20240723	1861	-45.57	20231124	1008	0.50	20240723	0.54	N	066360	500	239 억		330351	N	N	0	N	00	N
56	20240723	100604	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1016	-8	5	-0.78	22374575	21917	24.72	1013	1038	1013	1331	717	1024	1020.88	0.69	0	-3108	1085	1054	1033	1002	981	1044	992	240	307	500	710	1	1	47952015	487	3.49	0.58	12	0.05	291.00	1742.00	1985	20230718	-48.82	1012	20240719	0.40	1445	-29.69	20240102	1012	0.40	20240719	1861	-45.41	20231124	1012	0.40	20240719	0.54	N	066360	500	239 억		330351	N	N	0	N	00	N
57	20240723	090607	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1035	11	2	1.07	2012028	1980	2.23	1013	1035	1013	1331	717	1024	1016.18	0.69	0	-305	1085	1054	1033	1002	981	1044	992	240	307	500	710	1	1	47952015	496	3.56	0.59	12	0.00	291.00	1742.00	1985	20230718	-47.86	1012	20240719	2.27	1445	-28.37	20240102	1012	2.27	20240719	1861	-44.38	20231124	1012	2.27	20240719	0.54	N	066360	500	239 억		330351	N	N	0	N	00	N
58	20240722	160558	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	1024	-12	5	-1.16	90214107	88119	29.49	1064	1064	1012	1346	726	1036	1023.78	0.68	0	-2317	1057	1046	1029	1018	1001	1038	1010	240	310	500	720	1	1	47952015	491	3.52	0.59	12	0.18	291.00	1742.00	1985	20230718	-48.41	1012	20240722	1.19	1445	-29.13	20240102	1012	1.19	20240722	1861	-44.98	20231124	1012	1.19	20240722	0.54	N	066360	500	239 억		328350	N	N	0	N	00	N
59	20240722	150604	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	1023	-13	5	-1.25	84225950	82272	27.54	1064	1064	1012	1346	726	1036	1023.75	0.68	0	-1868	1057	1046	1029	1018	1001	1038	1010	240	310	500	720	1	1	47952015	491	3.52	0.59	12	0.17	291.00	1742.00	1985	20230718	-48.46	1012	20240722	1.09	1445	-29.20	20240102	1012	1.09	20240722	1861	-45.03	20231124	1012	1.09	20240722	0.54	N	066360	500	239 억		328350	N	N	0	N	00	N
60	20240722	140605	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	1025	-11	5	-1.06	76233739	74460	24.92	1064	1064	1012	1346	726	1036	1023.82	0.68	0	-1241	1057	1046	1029	1018	1001	1038	1010	240	310	500	720	1	1	47952015	492	3.52	0.59	12	0.16	291.00	1742.00	1985	20230718	-48.36	1012	20240722	1.28	1445	-29.07	20240102	1012	1.28	20240722	1861	-44.92	20231124	1012	1.28	20240722	0.54	N	066360	500	239 억		328350	N	N	0	N	00	N
61	20240722	130601	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	1028	-8	5	-0.77	64860935	63359	21.21	1064	1064	1012	1346	726	1036	1023.71	0.68	0	2747	1057	1046	1029	1018	1001	1038	1010	240	310	500	720	1	1	47952015	493	3.53	0.59	12	0.13	291.00	1742.00	1985	20230718	-48.21	1012	20240722	1.58	1445	-28.86	20240102	1012	1.58	20240722	1861	-44.76	20231124	1012	1.58	20240722	0.54	N	066360	500	239 억		328350	N	N	0	N	00	N
62	20240722	120603	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	1019	-17	5	-1.64	61643716	60222	20.16	1064	1064	1012	1346	726	1036	1023.61	0.68	0	3252	1057	1046	1029	1018	1001	1038	1010	240	310	500	720	1	1	47952015	489	3.50	0.58	12	0.13	291.00	1742.00	1985	20230718	-48.66	1012	20240722	0.69	1445	-29.48	20240102	1012	0.69	20240722	1861	-45.24	20231124	1012	0.69	20240722	0.54	N	066360	500	239 억		328350	N	N	0	N	00	N
63	20240722	110600	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	1021	-15	5	-1.45	53648446	52385	17.53	1064	1064	1012	1346	726	1036	1024.12	0.68	0	2349	1057	1046	1029	1018	1001	1038	1010	240	310	500	720	1	1	47952015	490	3.51	0.59	12	0.11	291.00	1742.00	1985	20230718	-48.56	1012	20240722	0.89	1445	-29.34	20240102	1012	0.89	20240722	1861	-45.14	20231124	1012	0.89	20240722	0.54	N	066360	500	239 억		328350	N	N	0	N	00	N
64	20240722	100603	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	1022	-14	5	-1.35	42599901	41574	13.92	1064	1064	1012	1346	726	1036	1024.68	0.68	0	4439	1057	1046	1029	1018	1001	1038	1010	240	310	500	720	1	1	47952015	490	3.51	0.59	12	0.09	291.00	1742.00	1985	20230718	-48.51	1012	20240722	0.99	1445	-29.27	20240102	1012	0.99	20240722	1861	-45.08	20231124	1012	0.99	20240722	0.54	N	066360	500	239 억		328350	N	N	0	N	00	N
65	20240722	090600	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	1028	-8	5	-0.77	9536418	9185	3.07	1064	1064	1012	1346	726	1036	1038.26	0.68	0	3164	1057	1046	1029	1018	1001	1038	1010	240	310	500	720	1	1	47952015	493	3.53	0.59	12	0.02	291.00	1742.00	1985	20230718	-48.21	1012	20240722	1.58	1445	-28.86	20240102	1012	1.58	20240722	1861	-44.76	20231124	1012	1.58	20240722	0.54	N	066360	500	239 억		328350	N	N	0	N	00	N
66	20240719	160549	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	1036	-2	5	-0.19	305527531	298256	550.15	1038	1040	1012	1349	727	1038	1024.38	0.63	0	11343	1054	1046	1033	1025	1012	1039	1018	240	311	500	720	1	1	47952015	497	3.56	0.59	12	0.62	291.00	1742.00	1985	20230718	-47.81	1012	20240719	2.37	1445	-28.30	20240102	1012	2.37	20240719	1945	-46.74	20230719	1012	2.37	20240719	0.53	N	066360	500	239 억		303078	N	N	0	N	00	N
67	20240719	150554	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	1028	-10	5	-0.96	303226010	296026	546.03	1038	1040	1012	1349	727	1038	1024.32	0.63	0	12105	1054	1046	1033	1025	1012	1039	1018	240	311	500	720	1	1	47952015	493	3.53	0.59	12	0.62	291.00	1742.00	1985	20230718	-48.21	1012	20240719	1.58	1445	-28.86	20240102	1012	1.58	20240719	1945	-47.15	20230719	1012	1.58	20240719	0.53	N	066360	500	239 억		303078	N	N	0	N	00	N
68	20240719	140558	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	1027	-11	5	-1.06	301966481	294801	543.77	1038	1040	1012	1349	727	1038	1024.31	0.63	0	12254	1054	1046	1033	1025	1012	1039	1018	240	311	500	720	1	1	47952015	492	3.53	0.59	12	0.61	291.00	1742.00	1985	20230718	-48.26	1012	20240719	1.48	1445	-28.93	20240102	1012	1.48	20240719	1945	-47.20	20230719	1012	1.48	20240719	0.53	N	066360	500	239 억		303078	N	N	0	N	00	N
69	20240719	130550	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	1028	-10	5	-0.96	260829731	254479	469.40	1038	1040	1012	1349	727	1038	1024.96	0.63	0	6422	1054	1046	1033	1025	1012	1039	1018	240	311	500	720	1	1	47952015	493	3.53	0.59	12	0.53	291.00	1742.00	1985	20230718	-48.21	1012	20240719	1.58	1445	-28.86	20240102	1012	1.58	20240719	1945	-47.15	20230719	1012	1.58	20240719	0.53	N	066360	500	239 억		303078	N	N	0	N	00	N
70	20240719	120550	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	1031	-7	5	-0.67	257310020	251055	463.08	1038	1040	1012	1349	727	1038	1024.91	0.63	0	8342	1054	1046	1033	1025	1012	1039	1018	240	311	500	720	1	1	47952015	494	3.54	0.59	12	0.52	291.00	1742.00	1985	20230718	-48.06	1012	20240719	1.88	1445	-28.65	20240102	1012	1.88	20240719	1945	-46.99	20230719	1012	1.88	20240719	0.53	N	066360	500	239 억		303078	N	N	0	N	00	N
71	20240719	110554	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	1040	2	2	0.19	221107241	215436	397.38	1038	1040	1012	1349	727	1038	1026.32	0.63	0	7667	1054	1046	1033	1025	1012	1039	1018	240	311	500	720	1	1	47952015	499	3.57	0.60	12	0.45	291.00	1742.00	1985	20230718	-47.61	1012	20240719	2.77	1445	-28.03	20240102	1012	2.77	20240719	1945	-46.53	20230719	1012	2.77	20240719	0.53	N	066360	500	239 억		303078	N	N	0	N	00	N
72	20240719	100506	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	1020	-18	5	-1.73	26299282	25752	47.50	1038	1038	1012	1349	727	1038	1021.25	0.63	0	-1913	1054	1046	1033	1025	1012	1039	1018	240	311	500	720	1	1	47952015	489	3.51	0.59	12	0.05	291.00	1742.00	1985	20230718	-48.61	1012	20240719	0.79	1445	-29.41	20240102	1012	0.79	20240719	1945	-47.56	20230719	1012	0.79	20240719	0.53	N	066360	500	239 억		303078	N	N	0	N	00	N
73	20240719	090603	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1036	-2	5	-0.19	479726	465	0.86	1038	1038	1030	1349	727	1038	1031.67	0.63	0	-277	1054	1046	1033	1025	1012	1039	1018	240	311	500	720	1	1	47952015	497	3.56	0.59	12	0.00	291.00	1742.00	1985	20230718	-47.81	1013	20240416	2.27	1445	-28.30	20240102	1013	2.27	20240416	1945	-46.74	20230719	1013	2.27	20240416	0.53	N	066360	500	239 억		303078	N	N	0	N	00	N
74	20240718	160542	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1038	-3	5	-0.29	56110698	54214	47.04	1041	1041	1020	1353	729	1041	1034.98	0.64	0	-15531	1088	1064	1047	1023	1006	1056	1015	240	312	500	720	1	1	47952015	498	3.57	0.60	12	0.11	291.00	1742.00	1985	20230718	-47.71	1013	20240416	2.47	1445	-28.17	20240102	1013	2.47	20240416	1985	-47.71	20230718	1013	2.47	20240416	0.56	N	066360	500	239 억		307379	N	N	0	N	00	N
75	20240718	150550	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1032	-9	5	-0.86	52209897	50456	43.78	1041	1041	1020	1353	729	1041	1034.76	0.64	0	-14338	1088	1064	1047	1023	1006	1056	1015	240	312	500	720	1	1	47952015	495	3.55	0.59	12	0.11	291.00	1742.00	1985	20230718	-48.01	1013	20240416	1.88	1445	-28.58	20240102	1013	1.88	20240416	1985	-48.01	20230718	1013	1.88	20240416	0.56	N	066360	500	239 억		307379	N	N	0	N	00	N
76	20240718	140546	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1038	-3	5	-0.29	48896575	47252	41.00	1041	1041	1020	1353	729	1041	1034.80	0.64	0	-12137	1088	1064	1047	1023	1006	1056	1015	240	312	500	720	1	1	47952015	498	3.57	0.60	12	0.10	291.00	1742.00	1985	20230718	-47.71	1013	20240416	2.47	1445	-28.17	20240102	1013	2.47	20240416	1985	-47.71	20230718	1013	2.47	20240416	0.56	N	066360	500	239 억		307379	N	N	0	N	00	N
77	20240718	130547	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1039	-2	5	-0.19	44678489	43178	37.46	1041	1041	1020	1353	729	1041	1034.75	0.64	0	-11218	1088	1064	1047	1023	1006	1056	1015	240	312	500	720	1	1	47952015	498	3.57	0.60	12	0.09	291.00	1742.00	1985	20230718	-47.66	1013	20240416	2.57	1445	-28.10	20240102	1013	2.57	20240416	1985	-47.66	20230718	1013	2.57	20240416	0.56	N	066360	500	239 억		307379	N	N	0	N	00	N
78	20240718	120547	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1034	-7	5	-0.67	30737633	29755	25.82	1041	1041	1020	1353	729	1041	1033.02	0.64	0	-10571	1088	1064	1047	1023	1006	1056	1015	240	312	500	720	1	1	47952015	496	3.55	0.59	12	0.06	291.00	1742.00	1985	20230718	-47.91	1013	20240416	2.07	1445	-28.44	20240102	1013	2.07	20240416	1985	-47.91	20230718	1013	2.07	20240416	0.56	N	066360	500	239 억		307379	N	N	0	N	00	N
79	20240718	110549	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1037	-4	5	-0.38	28564841	27653	23.99	1041	1041	1020	1353	729	1041	1032.97	0.64	0	-10235	1088	1064	1047	1023	1006	1056	1015	240	312	500	720	1	1	47952015	497	3.56	0.60	12	0.06	291.00	1742.00	1985	20230718	-47.76	1013	20240416	2.37	1445	-28.24	20240102	1013	2.37	20240416	1985	-47.76	20230718	1013	2.37	20240416	0.56	N	066360	500	239 억		307379	N	N	0	N	00	N
80	20240718	100552	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1039	-2	5	-0.19	23343316	22610	19.62	1041	1041	1020	1353	729	1041	1032.43	0.64	0	-10103	1088	1064	1047	1023	1006	1056	1015	240	312	500	720	1	1	47952015	498	3.57	0.60	12	0.05	291.00	1742.00	1985	20230718	-47.66	1013	20240416	2.57	1445	-28.10	20240102	1013	2.57	20240416	1985	-47.66	20230718	1013	2.57	20240416	0.56	N	066360	500	239 억		307379	N	N	0	N	00	N
81	20240718	090552	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1034	-7	5	-0.67	3105457	3008	2.61	1041	1041	1023	1353	729	1041	1032.40	0.64	0	-2126	1088	1064	1047	1023	1006	1056	1015	240	312	500	720	1	1	47952015	496	3.55	0.59	12	0.01	291.00	1742.00	1985	20230718	-47.91	1013	20240416	2.07	1445	-28.44	20240102	1013	2.07	20240416	1985	-47.91	20230718	1013	2.07	20240416	0.56	N	066360	500	239 억		307379	N	N	0	N	00	N
82	20240717	160615	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1041	-41	5	-3.79	119543021	114276	75.41	1071	1071	1030	1406	758	1082	1046.09	0.67	0	-16049	1108	1094	1071	1057	1034	1102	1065	240	324	500	750	1	1	47952015	499	3.58	0.60	12	0.24	291.00	1742.00	1985	20230718	-47.56	1013	20240416	2.76	1445	-27.96	20240102	1013	2.76	20240416	1985	-47.56	20230718	1013	2.76	20240416	0.56	N	066360	500	239 억		321091	N	N	0	N	00	N
83	20240717	150618	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1041	-41	5	-3.79	105658465	101001	66.65	1071	1071	1030	1406	758	1082	1046.11	0.67	0	-11287	1108	1094	1071	1057	1034	1102	1065	240	324	500	750	1	1	47952015	499	3.58	0.60	12	0.21	291.00	1742.00	1985	20230718	-47.56	1013	20240416	2.76	1445	-27.96	20240102	1013	2.76	20240416	1985	-47.56	20230718	1013	2.76	20240416	0.56	N	066360	500	239 억		321091	N	N	0	N	00	N
84	20240717	140616	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1043	-39	5	-3.60	96880154	92542	61.07	1071	1071	1030	1406	758	1082	1046.88	0.67	0	-9863	1108	1094	1071	1057	1034	1102	1065	240	324	500	750	1	1	47952015	500	3.58	0.60	12	0.19	291.00	1742.00	1985	20230718	-47.46	1013	20240416	2.96	1445	-27.82	20240102	1013	2.96	20240416	1985	-47.46	20230718	1013	2.96	20240416	0.56	N	066360	500	239 억		321091	N	N	0	N	00	N
85	20240717	130615	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1041	-41	5	-3.79	78335415	74669	49.28	1071	1071	1030	1406	758	1082	1049.10	0.67	0	-9425	1108	1094	1071	1057	1034	1102	1065	240	324	500	750	1	1	47952015	499	3.58	0.60	12	0.16	291.00	1742.00	1985	20230718	-47.56	1013	20240416	2.76	1445	-27.96	20240102	1013	2.76	20240416	1985	-47.56	20230718	1013	2.76	20240416	0.56	N	066360	500	239 억		321091	N	N	0	N	00	N
86	20240717	120615	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1053	-29	5	-2.68	33797652	31905	21.05	1071	1071	1045	1406	758	1082	1059.32	0.67	0	-3945	1108	1094	1071	1057	1034	1102	1065	240	324	500	750	1	1	47952015	505	3.62	0.60	12	0.07	291.00	1742.00	1985	20230718	-46.95	1013	20240416	3.95	1445	-27.13	20240102	1013	3.95	20240416	1985	-46.95	20230718	1013	3.95	20240416	0.56	N	066360	500	239 억		321091	N	N	0	N	00	N
87	20240717	110615	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1051	-31	5	-2.87	31217161	29456	19.44	1071	1071	1045	1406	758	1082	1059.79	0.67	0	-3755	1108	1094	1071	1057	1034	1102	1065	240	324	500	750	1	1	47952015	504	3.61	0.60	12	0.06	291.00	1742.00	1985	20230718	-47.05	1013	20240416	3.75	1445	-27.27	20240102	1013	3.75	20240416	1985	-47.05	20230718	1013	3.75	20240416	0.56	N	066360	500	239 억		321091	N	N	0	N	00	N
88	20240717	100615	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1064	-18	5	-1.66	16568587	15535	10.25	1071	1071	1060	1406	758	1082	1066.53	0.67	0	314	1108	1094	1071	1057	1034	1102	1065	240	324	500	750	1	1	47952015	510	3.66	0.61	12	0.03	291.00	1742.00	1985	20230718	-46.40	1013	20240416	5.03	1445	-26.37	20240102	1013	5.03	20240416	1985	-46.40	20230718	1013	5.03	20240416	0.56	N	066360	500	239 억		321091	N	N	0	N	00	N
89	20240717	090506	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1071	-11	5	-1.02	309519	289	0.19	1071	1071	1071	1406	758	1082	1071.00	0.67	0	0	1108	1094	1071	1057	1034	1102	1065	240	324	500	750	1	1	47952015	514	3.68	0.61	12	0.00	291.00	1742.00	1985	20230718	-46.05	1013	20240416	5.73	1445	-25.88	20240102	1013	5.73	20240416	1985	-46.05	20230718	1013	5.73	20240416	0.56	N	066360	500	239 억		321091	N	N	0	N	00	N
90	20240716	160616	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1082	2	2	0.19	161213621	151533	272.16	1078	1085	1048	1404	756	1080	1063.88	0.56	0	39300	1114	1097	1086	1069	1058	1091	1063	240	324	500	750	1	1	47952015	519	3.72	0.62	12	0.32	291.00	1742.00	1985	20230718	-45.49	1013	20240416	6.81	1445	-25.12	20240102	1013	6.81	20240416	1985	-45.49	20230718	1013	6.81	20240416	0.57	N	066360	500	239 억		268210	N	N	0	N	00	N
91	20240716	150622	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1080	0	3	0.00	152016180	143034	256.90	1078	1084	1048	1404	756	1080	1062.80	0.56	0	40907	1114	1097	1086	1069	1058	1091	1063	240	324	500	750	1	1	47952015	518	3.71	0.62	12	0.30	291.00	1742.00	1985	20230718	-45.59	1013	20240416	6.61	1445	-25.26	20240102	1013	6.61	20240416	1985	-45.59	20230718	1013	6.61	20240416	0.57	N	066360	500	239 억		268210	N	N	0	N	00	N
92	20240716	140620	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1072	-8	5	-0.74	121850283	115002	206.55	1078	1078	1048	1404	756	1080	1059.55	0.56	0	38196	1114	1097	1086	1069	1058	1091	1063	240	324	500	750	1	1	47952015	514	3.68	0.62	12	0.24	291.00	1742.00	1985	20230718	-45.99	1013	20240416	5.82	1445	-25.81	20240102	1013	5.82	20240416	1985	-45.99	20230718	1013	5.82	20240416	0.57	N	066360	500	239 억		268210	N	N	0	N	00	N
93	20240716	130621	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1065	-15	5	-1.39	88338959	83619	150.19	1078	1078	1048	1404	756	1080	1056.45	0.56	0	18069	1114	1097	1086	1069	1058	1091	1063	240	324	500	750	1	1	47952015	511	3.66	0.61	12	0.17	291.00	1742.00	1985	20230718	-46.35	1013	20240416	5.13	1445	-26.30	20240102	1013	5.13	20240416	1985	-46.35	20230718	1013	5.13	20240416	0.57	N	066360	500	239 억		268210	N	N	0	N	00	N
94	20240716	120619	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1051	-29	5	-2.69	79472189	75287	135.22	1078	1078	1048	1404	756	1080	1055.59	0.56	0	16518	1114	1097	1086	1069	1058	1091	1063	240	324	500	750	1	1	47952015	504	3.61	0.60	12	0.16	291.00	1742.00	1985	20230718	-47.05	1013	20240416	3.75	1445	-27.27	20240102	1013	3.75	20240416	1985	-47.05	20230718	1013	3.75	20240416	0.57	N	066360	500	239 억		268210	N	N	0	N	00	N
95	20240716	110618	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1053	-27	5	-2.50	70836419	67099	120.51	1078	1078	1048	1404	756	1080	1055.70	0.56	0	20570	1114	1097	1086	1069	1058	1091	1063	240	324	500	750	1	1	47952015	505	3.62	0.60	12	0.14	291.00	1742.00	1985	20230718	-46.95	1013	20240416	3.95	1445	-27.13	20240102	1013	3.95	20240416	1985	-46.95	20230718	1013	3.95	20240416	0.57	N	066360	500	239 억		268210	N	N	0	N	00	N
96	20240716	100619	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1052	-28	5	-2.59	51234214	48443	87.01	1078	1078	1049	1404	756	1080	1057.62	0.56	0	18788	1114	1097	1086	1069	1058	1091	1063	240	324	500	750	1	1	47952015	504	3.62	0.60	12	0.10	291.00	1742.00	1985	20230718	-47.00	1013	20240416	3.85	1445	-27.20	20240102	1013	3.85	20240416	1985	-47.00	20230718	1013	3.85	20240416	0.57	N	066360	500	239 억		268210	N	N	0	N	00	N
97	20240716	090617	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1078	-2	5	-0.19	1845776	1715	3.08	1078	1078	1071	1404	756	1080	1076.25	0.56	0	-977	1114	1097	1086	1069	1058	1091	1063	240	324	500	750	1	1	47952015	517	3.70	0.62	12	0.00	291.00	1742.00	1985	20230718	-45.69	1013	20240416	6.42	1445	-25.40	20240102	1013	6.42	20240416	1985	-45.69	20230718	1013	6.42	20240416	0.57	N	066360	500	239 억		268210	N	N	0	N	00	N
98	20240715	160609	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1080	-11	5	-1.01	57589211	53286	110.66	1093	1103	1075	1418	764	1091	1080.76	0.57	0	-4491	1143	1117	1100	1074	1057	1108	1065	240	327	500	760	1	1	47952015	518	3.71	0.62	12	0.11	291.00	1742.00	1985	20230718	-45.59	1013	20240416	6.61	1445	-25.26	20240102	1013	6.61	20240416	1985	-45.59	20230718	1013	6.61	20240416	0.55	N	066360	500	239 억		271499	N	N	0	N	00	N
99	20240715	150613	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1077	-14	5	-1.28	51862458	47992	99.67	1093	1103	1075	1418	764	1091	1080.65	0.57	0	-4185	1143	1117	1100	1074	1057	1108	1065	240	327	500	760	1	1	47952015	516	3.70	0.62	12	0.10	291.00	1742.00	1985	20230718	-45.74	1013	20240416	6.32	1445	-25.47	20240102	1013	6.32	20240416	1985	-45.74	20230718	1013	6.32	20240416	0.55	N	066360	500	239 억		271499	N	N	0	N	00	N
100	20240715	140612	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1083	-8	5	-0.73	44948717	41587	86.37	1093	1103	1075	1418	764	1091	1080.84	0.57	0	-4203	1143	1117	1100	1074	1057	1108	1065	240	327	500	760	1	1	47952015	519	3.72	0.62	12	0.09	291.00	1742.00	1985	20230718	-45.44	1013	20240416	6.91	1445	-25.05	20240102	1013	6.91	20240416	1985	-45.44	20230718	1013	6.91	20240416	0.55	N	066360	500	239 억		271499	N	N	0	N	00	N
101	20240715	130612	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1083	-8	5	-0.73	44525031	41194	85.55	1093	1103	1075	1418	764	1091	1080.86	0.57	0	-4439	1143	1117	1100	1074	1057	1108	1065	240	327	500	760	1	1	47952015	519	3.72	0.62	12	0.09	291.00	1742.00	1985	20230718	-45.44	1013	20240416	6.91	1445	-25.05	20240102	1013	6.91	20240416	1985	-45.44	20230718	1013	6.91	20240416	0.55	N	066360	500	239 억		271499	N	N	0	N	00	N
102	20240715	120613	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1084	-7	5	-0.64	28561457	26373	54.77	1093	1103	1075	1418	764	1091	1082.98	0.57	0	-4486	1143	1117	1100	1074	1057	1108	1065	240	327	500	760	1	1	47952015	520	3.73	0.62	12	0.05	291.00	1742.00	1985	20230718	-45.39	1013	20240416	7.01	1445	-24.98	20240102	1013	7.01	20240416	1985	-45.39	20230718	1013	7.01	20240416	0.55	N	066360	500	239 억		271499	N	N	0	N	00	N
103	20240715	110612	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1077	-14	5	-1.28	22377730	20656	42.90	1093	1103	1075	1418	764	1091	1083.35	0.57	0	-3107	1143	1117	1100	1074	1057	1108	1065	240	327	500	760	1	1	47952015	516	3.70	0.62	12	0.04	291.00	1742.00	1985	20230718	-45.74	1013	20240416	6.32	1445	-25.47	20240102	1013	6.32	20240416	1985	-45.74	20230718	1013	6.32	20240416	0.55	N	066360	500	239 억		271499	N	N	0	N	00	N
104	20240715	100612	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1080	-11	5	-1.01	19445089	17941	37.26	1093	1103	1075	1418	764	1091	1083.84	0.57	0	-3066	1143	1117	1100	1074	1057	1108	1065	240	327	500	760	1	1	47952015	518	3.71	0.62	12	0.04	291.00	1742.00	1985	20230718	-45.59	1013	20240416	6.61	1445	-25.26	20240102	1013	6.61	20240416	1985	-45.59	20230718	1013	6.61	20240416	0.55	N	066360	500	239 억		271499	N	N	0	N	00	N
105	20240715	090613	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1101	10	2	0.92	173408	158	0.33	1093	1103	1093	1418	764	1091	1097.52	0.57	0	-87	1143	1117	1100	1074	1057	1108	1065	240	327	500	760	1	1	47952015	528	3.78	0.63	12	0.00	291.00	1742.00	1985	20230718	-44.53	1013	20240416	8.69	1445	-23.81	20240102	1013	8.69	20240416	1985	-44.53	20230718	1013	8.69	20240416	0.55	N	066360	500	239 억		271499	N	N	0	N	00	N
106	20240712	160607	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1091	-29	5	-2.59	52566218	47793	51.99	1126	1126	1083	1456	784	1120	1099.87	0.61	0	-20456	1166	1142	1116	1092	1066	1155	1105	240	336	500	780	1	1	47952015	523	3.75	0.63	12	0.10	291.00	1742.00	1985	20230718	-45.04	1013	20240416	7.70	1445	-24.50	20240102	1013	7.70	20240416	1985	-45.04	20230718	1013	7.70	20240416	0.55	N	066360	500	239 억		291955	N	N	0	N	00	N
107	20240712	150612	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1090	-30	5	-2.68	48339653	43918	47.77	1126	1126	1083	1456	784	1120	1100.68	0.61	0	-19902	1166	1142	1116	1092	1066	1155	1105	240	336	500	780	1	1	47952015	523	3.75	0.63	12	0.09	291.00	1742.00	1985	20230718	-45.09	1013	20240416	7.60	1445	-24.57	20240102	1013	7.60	20240416	1985	-45.09	20230718	1013	7.60	20240416	0.55	N	066360	500	239 억		291955	N	N	0	N	00	N
108	20240712	140615	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1098	-22	5	-1.96	38246503	34688	37.73	1126	1126	1083	1456	784	1120	1102.59	0.61	0	-16783	1166	1142	1116	1092	1066	1155	1105	240	336	500	780	1	1	47952015	527	3.77	0.63	12	0.07	291.00	1742.00	1985	20230718	-44.69	1013	20240416	8.39	1445	-24.01	20240102	1013	8.39	20240416	1985	-44.69	20230718	1013	8.39	20240416	0.55	N	066360	500	239 억		291955	N	N	0	N	00	N
109	20240712	130610	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1104	-16	5	-1.43	23665575	21376	23.25	1126	1126	1098	1456	784	1120	1107.11	0.61	0	-7652	1166	1142	1116	1092	1066	1155	1105	240	336	500	780	1	1	47952015	529	3.79	0.63	12	0.04	291.00	1742.00	1985	20230718	-44.38	1013	20240416	8.98	1445	-23.60	20240102	1013	8.98	20240416	1985	-44.38	20230718	1013	8.98	20240416	0.55	N	066360	500	239 억		291955	N	N	0	N	00	N
110	20240712	120610	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1100	-20	5	-1.79	21830835	19710	21.44	1126	1126	1098	1456	784	1120	1107.60	0.61	0	-7441	1166	1142	1116	1092	1066	1155	1105	240	336	500	780	1	1	47952015	527	3.78	0.63	12	0.04	291.00	1742.00	1985	20230718	-44.58	1013	20240416	8.59	1445	-23.88	20240102	1013	8.59	20240416	1985	-44.58	20230718	1013	8.59	20240416	0.55	N	066360	500	239 억		291955	N	N	0	N	00	N
111	20240712	110608	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1100	-20	5	-1.79	21069010	19021	20.69	1126	1126	1098	1456	784	1120	1107.67	0.61	0	-7085	1166	1142	1116	1092	1066	1155	1105	240	336	500	780	1	1	47952015	527	3.78	0.63	12	0.04	291.00	1742.00	1985	20230718	-44.58	1013	20240416	8.59	1445	-23.88	20240102	1013	8.59	20240416	1985	-44.58	20230718	1013	8.59	20240416	0.55	N	066360	500	239 억		291955	N	N	0	N	00	N
112	20240712	100610	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1100	-20	5	-1.79	16057606	14477	15.75	1126	1126	1098	1456	784	1120	1109.18	0.61	0	-6742	1166	1142	1116	1092	1066	1155	1105	240	336	500	780	1	1	47952015	527	3.78	0.63	12	0.03	291.00	1742.00	1985	20230718	-44.58	1013	20240416	8.59	1445	-23.88	20240102	1013	8.59	20240416	1985	-44.58	20230718	1013	8.59	20240416	0.55	N	066360	500	239 억		291955	N	N	0	N	00	N
113	20240712	090607	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1122	2	2	0.18	912373	811	0.88	1126	1126	1122	1456	784	1120	1125.00	0.61	0	-802	1166	1142	1116	1092	1066	1155	1105	240	336	500	780	1	1	47952015	538	3.86	0.64	12	0.00	291.00	1742.00	1985	20230718	-43.48	1013	20240416	10.76	1445	-22.35	20240102	1013	10.76	20240416	1985	-43.48	20230718	1013	10.76	20240416	0.55	N	066360	500	239 억		291955	N	N	0	N	00	N
114	20240711	160605	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1120	1	2	0.09	102058989	91403	201.30	1119	1140	1090	1454	784	1119	1116.58	0.66	0	-36217	1145	1132	1119	1106	1093	1125	1099	240	335	500	780	1	1	47952015	537	3.85	0.64	12	0.19	291.00	1742.00	1985	20230718	-43.58	1013	20240416	10.56	1445	-22.49	20240102	1013	10.56	20240416	1985	-43.58	20230718	1013	10.56	20240416	0.54	N	066360	500	239 억		314845	N	N	0	N	00	N
115	20240711	150611	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1120	1	2	0.09	77341672	69177	152.35	1119	1140	1100	1454	784	1119	1118.03	0.66	0	-19326	1145	1132	1119	1106	1093	1125	1099	240	335	500	780	1	1	47952015	537	3.85	0.64	12	0.14	291.00	1742.00	1985	20230718	-43.58	1013	20240416	10.56	1445	-22.49	20240102	1013	10.56	20240416	1985	-43.58	20230718	1013	10.56	20240416	0.54	N	066360	500	239 억		314845	N	N	0	N	00	N
116	20240711	140610	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1122	3	2	0.27	63882171	57149	125.86	1119	1140	1100	1454	784	1119	1117.82	0.66	0	-7640	1145	1132	1119	1106	1093	1125	1099	240	335	500	780	1	1	47952015	538	3.86	0.64	12	0.12	291.00	1742.00	1985	20230718	-43.48	1013	20240416	10.76	1445	-22.35	20240102	1013	10.76	20240416	1985	-43.48	20230718	1013	10.76	20240416	0.54	N	066360	500	239 억		314845	N	N	0	N	00	N
117	20240711	130608	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1119	0	3	0.00	54925546	49124	108.19	1119	1140	1100	1454	784	1119	1118.10	0.66	0	-6697	1145	1132	1119	1106	1093	1125	1099	240	335	500	780	1	1	47952015	537	3.85	0.64	12	0.10	291.00	1742.00	1985	20230718	-43.63	1013	20240416	10.46	1445	-22.56	20240102	1013	10.46	20240416	1985	-43.63	20230718	1013	10.46	20240416	0.54	N	066360	500	239 억		314845	N	N	0	N	00	N
118	20240711	120609	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1125	6	2	0.54	50887426	45520	100.25	1119	1140	1100	1454	784	1119	1117.91	0.66	0	-5693	1145	1132	1119	1106	1093	1125	1099	240	335	500	780	1	1	47952015	539	3.87	0.65	12	0.09	291.00	1742.00	1985	20230718	-43.32	1013	20240416	11.06	1445	-22.15	20240102	1013	11.06	20240416	1985	-43.32	20230718	1013	11.06	20240416	0.54	N	066360	500	239 억		314845	N	N	0	N	00	N
119	20240711	110607	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1127	8	2	0.71	48041262	42989	94.68	1119	1140	1100	1454	784	1119	1117.52	0.66	0	-3699	1145	1132	1119	1106	1093	1125	1099	240	335	500	780	1	1	47952015	540	3.87	0.65	12	0.09	291.00	1742.00	1985	20230718	-43.22	1013	20240416	11.25	1445	-22.01	20240102	1013	11.25	20240416	1985	-43.22	20230718	1013	11.25	20240416	0.54	N	066360	500	239 억		314845	N	N	0	N	00	N
120	20240711	100607	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1119	0	3	0.00	37113499	33279	73.29	1119	1125	1100	1454	784	1119	1115.22	0.66	0	-406	1145	1132	1119	1106	1093	1125	1099	240	335	500	780	1	1	47952015	537	3.85	0.64	12	0.07	291.00	1742.00	1985	20230718	-43.63	1013	20240416	10.46	1445	-22.56	20240102	1013	10.46	20240416	1985	-43.63	20230718	1013	10.46	20240416	0.54	N	066360	500	239 억		314845	N	N	0	N	00	N
121	20240711	090605	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1115	-4	5	-0.36	11839316	10698	23.56	1119	1125	1100	1454	784	1119	1106.68	0.66	0	-1962	1145	1132	1119	1106	1093	1125	1099	240	335	500	780	1	1	47952015	535	3.83	0.64	12	0.02	291.00	1742.00	1985	20230718	-43.83	1013	20240416	10.07	1445	-22.84	20240102	1013	10.07	20240416	1985	-43.83	20230718	1013	10.07	20240416	0.54	N	066360	500	239 억		314845	N	N	0	N	00	N
122	20240710	160605	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1119	-3	5	-0.27	50613262	45335	32.54	1122	1132	1106	1458	786	1122	1116.43	0.67	0	-8357	1169	1145	1130	1106	1091	1138	1099	240	336	500	780	1	1	47952015	537	3.85	0.64	12	0.09	291.00	1742.00	1985	20230718	-43.63	1013	20240416	10.46	1445	-22.56	20240102	1013	10.46	20240416	1985	-43.63	20230718	1013	10.46	20240416	0.54	N	066360	500	239 억		323202	N	N	0	N	00	N
123	20240710	150607	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1117	-5	5	-0.45	47369083	42432	30.45	1122	1132	1106	1458	786	1122	1116.35	0.67	0	-7865	1169	1145	1130	1106	1091	1138	1099	240	336	500	780	1	1	47952015	536	3.84	0.64	12	0.09	291.00	1742.00	1985	20230718	-43.73	1013	20240416	10.27	1445	-22.70	20240102	1013	10.27	20240416	1985	-43.73	20230718	1013	10.27	20240416	0.54	N	066360	500	239 억		323202	N	N	0	N	00	N
124	20240710	140605	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1120	-2	5	-0.18	44307936	39693	28.49	1122	1132	1106	1458	786	1122	1116.27	0.67	0	-6978	1169	1145	1130	1106	1091	1138	1099	240	336	500	780	1	1	47952015	537	3.85	0.64	12	0.08	291.00	1742.00	1985	20230718	-43.58	1013	20240416	10.56	1445	-22.49	20240102	1013	10.56	20240416	1985	-43.58	20230718	1013	10.56	20240416	0.54	N	066360	500	239 억		323202	N	N	0	N	00	N
125	20240710	130605	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1119	-3	5	-0.27	43207731	38710	27.78	1122	1132	1106	1458	786	1122	1116.19	0.67	0	-6223	1169	1145	1130	1106	1091	1138	1099	240	336	500	780	1	1	47952015	537	3.85	0.64	12	0.08	291.00	1742.00	1985	20230718	-43.63	1013	20240416	10.46	1445	-22.56	20240102	1013	10.46	20240416	1985	-43.63	20230718	1013	10.46	20240416	0.54	N	066360	500	239 억		323202	N	N	0	N	00	N
126	20240710	120606	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1118	-4	5	-0.36	38988090	34937	25.07	1122	1132	1106	1458	786	1122	1115.95	0.67	0	-6148	1169	1145	1130	1106	1091	1138	1099	240	336	500	780	1	1	47952015	536	3.84	0.64	12	0.07	291.00	1742.00	1985	20230718	-43.68	1013	20240416	10.37	1445	-22.63	20240102	1013	10.37	20240416	1985	-43.68	20230718	1013	10.37	20240416	0.54	N	066360	500	239 억		323202	N	N	0	N	00	N
127	20240710	110606	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1111	-11	5	-0.98	33005784	29578	21.23	1122	1132	1106	1458	786	1122	1115.89	0.67	0	-5548	1169	1145	1130	1106	1091	1138	1099	240	336	500	780	1	1	47952015	533	3.82	0.64	12	0.06	291.00	1742.00	1985	20230718	-44.03	1013	20240416	9.67	1445	-23.11	20240102	1013	9.67	20240416	1985	-44.03	20230718	1013	9.67	20240416	0.54	N	066360	500	239 억		323202	N	N	0	N	00	N
128	20240710	100602	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1117	-5	5	-0.45	29338222	26293	18.87	1122	1132	1106	1458	786	1122	1115.82	0.67	0	-3758	1169	1145	1130	1106	1091	1138	1099	240	336	500	780	1	1	47952015	536	3.84	0.64	12	0.05	291.00	1742.00	1985	20230718	-43.73	1013	20240416	10.27	1445	-22.70	20240102	1013	10.27	20240416	1985	-43.73	20230718	1013	10.27	20240416	0.54	N	066360	500	239 억		323202	N	N	0	N	00	N
129	20240710	090604	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1119	-3	5	-0.27	13469195	12105	8.69	1122	1122	1106	1458	786	1122	1112.70	0.67	0	-3056	1169	1145	1130	1106	1091	1138	1099	240	336	500	780	1	1	47952015	537	3.85	0.64	12	0.03	291.00	1742.00	1985	20230718	-43.63	1013	20240416	10.46	1445	-22.56	20240102	1013	10.46	20240416	1985	-43.63	20230718	1013	10.46	20240416	0.54	N	066360	500	239 억		323202	N	N	0	N	00	N
130	20240709	160603	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1122	11	2	0.99	157528765	139339	102.24	1134	1154	1115	1444	778	1111	1130.54	0.67	0	-32	1138	1124	1097	1083	1056	1131	1090	240	333	500	770	1	1	47952015	538	3.86	0.64	12	0.29	291.00	1742.00	1985	20230718	-43.48	1013	20240416	10.76	1445	-22.35	20240102	1013	10.76	20240416	1985	-43.48	20230718	1013	10.76	20240416	0.55	N	066360	500	239 억		323230	N	N	0	N	00	N
131	20240709	150604	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1124	13	2	1.17	153511373	135766	99.62	1134	1154	1115	1444	778	1111	1130.71	0.67	0	713	1138	1124	1097	1083	1056	1131	1090	240	333	500	770	1	1	47952015	539	3.86	0.65	12	0.28	291.00	1742.00	1985	20230718	-43.38	1013	20240416	10.96	1445	-22.21	20240102	1013	10.96	20240416	1985	-43.38	20230718	1013	10.96	20240416	0.55	N	066360	500	239 억		323230	N	N	0	N	00	N
132	20240709	140605	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1125	14	2	1.26	147771617	130663	95.87	1134	1154	1115	1444	778	1111	1130.94	0.67	0	1714	1138	1124	1097	1083	1056	1131	1090	240	333	500	770	1	1	47952015	539	3.87	0.65	12	0.27	291.00	1742.00	1985	20230718	-43.32	1013	20240416	11.06	1445	-22.15	20240102	1013	11.06	20240416	1985	-43.32	20230718	1013	11.06	20240416	0.55	N	066360	500	239 억		323230	N	N	0	N	00	N
133	20240709	130607	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1126	15	2	1.35	141411522	125027	91.74	1134	1154	1115	1444	778	1111	1131.05	0.67	0	3313	1138	1124	1097	1083	1056	1131	1090	240	333	500	770	1	1	47952015	540	3.87	0.65	12	0.26	291.00	1742.00	1985	20230718	-43.27	1013	20240416	11.15	1445	-22.08	20240102	1013	11.15	20240416	1985	-43.27	20230718	1013	11.15	20240416	0.55	N	066360	500	239 억		323230	N	N	0	N	00	N
134	20240709	120608	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1136	25	2	2.25	126889553	112150	82.29	1134	1154	1115	1444	778	1111	1131.43	0.67	0	-1343	1138	1124	1097	1083	1056	1131	1090	240	333	500	770	1	1	47952015	545	3.90	0.65	12	0.23	291.00	1742.00	1985	20230718	-42.77	1013	20240416	12.14	1445	-21.38	20240102	1013	12.14	20240416	1985	-42.77	20230718	1013	12.14	20240416	0.55	N	066360	500	239 억		323230	N	N	0	N	00	N
135	20240709	110607	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1135	24	2	2.16	102996209	91126	66.86	1134	1154	1115	1444	778	1111	1130.26	0.67	0	-3451	1138	1124	1097	1083	1056	1131	1090	240	333	500	770	1	1	47952015	544	3.90	0.65	12	0.19	291.00	1742.00	1985	20230718	-42.82	1013	20240416	12.04	1445	-21.45	20240102	1013	12.04	20240416	1985	-42.82	20230718	1013	12.04	20240416	0.55	N	066360	500	239 억		323230	N	N	0	N	00	N
136	20240709	100605	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1132	21	2	1.89	85697414	75713	55.55	1134	1154	1115	1444	778	1111	1131.87	0.67	0	-5317	1138	1124	1097	1083	1056	1131	1090	240	333	500	770	1	1	47952015	543	3.89	0.65	12	0.16	291.00	1742.00	1985	20230718	-42.97	1013	20240416	11.75	1445	-21.66	20240102	1013	11.75	20240416	1985	-42.97	20230718	1013	11.75	20240416	0.55	N	066360	500	239 억		323230	N	N	0	N	00	N
137	20240709	090604	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1140	29	2	2.61	33350815	29312	21.51	1134	1154	1120	1444	778	1111	1137.79	0.67	0	-15342	1138	1124	1097	1083	1056	1131	1090	240	333	500	770	1	1	47952015	547	3.92	0.65	12	0.06	291.00	1742.00	1985	20230718	-42.57	1013	20240416	12.54	1445	-21.11	20240102	1013	12.54	20240416	1985	-42.57	20230718	1013	12.54	20240416	0.55	N	066360	500	239 억		323230	N	N	0	N	00	N
138	20240708	160600	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1111	31	2	2.87	150311161	136285	282.36	1083	1111	1070	1404	756	1080	1102.92	0.68	0	-3629	1097	1088	1077	1068	1057	1093	1073	240	324	500	750	1	1	47952015	533	3.82	0.64	12	0.28	291.00	1742.00	1985	20230718	-44.03	1013	20240416	9.67	1445	-23.11	20240102	1013	9.67	20240416	1985	-44.03	20230718	1013	9.67	20240416	0.62	N	066360	500	239 억		326859	N	N	0	N	00	N
139	20240708	150602	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1108	28	2	2.59	144892229	131397	272.23	1083	1111	1070	1404	756	1080	1102.71	0.68	0	-412	1097	1088	1077	1068	1057	1093	1073	240	324	500	750	1	1	47952015	531	3.81	0.64	12	0.27	291.00	1742.00	1985	20230718	-44.18	1013	20240416	9.38	1445	-23.32	20240102	1013	9.38	20240416	1985	-44.18	20230718	1013	9.38	20240416	0.62	N	066360	500	239 억		326859	N	N	0	N	00	N
140	20240708	140603	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1094	14	2	1.30	132139271	119829	248.26	1083	1111	1070	1404	756	1080	1102.73	0.68	0	-563	1097	1088	1077	1068	1057	1093	1073	240	324	500	750	1	1	47952015	525	3.76	0.63	12	0.25	291.00	1742.00	1985	20230718	-44.89	1013	20240416	8.00	1445	-24.29	20240102	1013	8.00	20240416	1985	-44.89	20230718	1013	8.00	20240416	0.62	N	066360	500	239 억		326859	N	N	0	N	00	N
141	20240708	130559	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1092	12	2	1.11	131701379	119429	247.43	1083	1111	1070	1404	756	1080	1102.76	0.68	0	-440	1097	1088	1077	1068	1057	1093	1073	240	324	500	750	1	1	47952015	524	3.75	0.63	12	0.25	291.00	1742.00	1985	20230718	-44.99	1013	20240416	7.80	1445	-24.43	20240102	1013	7.80	20240416	1985	-44.99	20230718	1013	7.80	20240416	0.62	N	066360	500	239 억		326859	N	N	0	N	00	N
142	20240708	120602	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1098	18	2	1.67	128477814	116482	241.33	1083	1111	1070	1404	756	1080	1102.98	0.68	0	-270	1097	1088	1077	1068	1057	1093	1073	240	324	500	750	1	1	47952015	527	3.77	0.63	12	0.24	291.00	1742.00	1985	20230718	-44.69	1013	20240416	8.39	1445	-24.01	20240102	1013	8.39	20240416	1985	-44.69	20230718	1013	8.39	20240416	0.62	N	066360	500	239 억		326859	N	N	0	N	00	N
143	20240708	110559	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1100	20	2	1.85	127631653	115707	239.72	1083	1111	1070	1404	756	1080	1103.06	0.68	0	-270	1097	1088	1077	1068	1057	1093	1073	240	324	500	750	1	1	47952015	527	3.78	0.63	12	0.24	291.00	1742.00	1985	20230718	-44.58	1013	20240416	8.59	1445	-23.88	20240102	1013	8.59	20240416	1985	-44.58	20230718	1013	8.59	20240416	0.62	N	066360	500	239 억		326859	N	N	0	N	00	N
144	20240708	100600	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1099	19	2	1.76	28648583	26337	54.57	1083	1101	1070	1404	756	1080	1087.77	0.68	0	674	1097	1088	1077	1068	1057	1093	1073	240	324	500	750	1	1	47952015	527	3.78	0.63	12	0.05	291.00	1742.00	1985	20230718	-44.63	1013	20240416	8.49	1445	-23.94	20240102	1013	8.49	20240416	1985	-44.63	20230718	1013	8.49	20240416	0.62	N	066360	500	239 억		326859	N	N	0	N	00	N
145	20240708	090600	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1070	-10	5	-0.93	11848772	11007	22.80	1083	1089	1070	1404	756	1080	1076.48	0.68	0	3213	1097	1088	1077	1068	1057	1093	1073	240	324	500	750	1	1	47952015	513	3.68	0.61	12	0.02	291.00	1742.00	1985	20230718	-46.10	1013	20240416	5.63	1445	-25.95	20240102	1013	5.63	20240416	1985	-46.10	20230718	1013	5.63	20240416	0.62	N	066360	500	239 억		326859	N	N	0	N	00	N
146	20240705	160558	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1080	4	2	0.37	51467709	47847	16.01	1068	1086	1066	1398	754	1076	1075.67	0.71	0	-14147	1144	1109	1072	1037	1000	1091	1019	240	322	500	750	1	1	47952015	518	3.71	0.62	12	0.10	291.00	1742.00	1985	20230718	-45.59	1013	20240416	6.61	1445	-25.26	20240102	1013	6.61	20240416	1985	-45.59	20230718	1013	6.61	20240416	0.63	N	066360	500	239 억		338585	N	N	0	N	00	N
147	20240705	150600	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1080	4	2	0.37	47234458	43926	14.70	1068	1086	1066	1398	754	1076	1075.32	0.71	0	-13150	1144	1109	1072	1037	1000	1091	1019	240	322	500	750	1	1	47952015	518	3.71	0.62	12	0.09	291.00	1742.00	1985	20230718	-45.59	1013	20240416	6.61	1445	-25.26	20240102	1013	6.61	20240416	1985	-45.59	20230718	1013	6.61	20240416	0.63	N	066360	500	239 억		338585	N	N	0	N	00	N
148	20240705	140600	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1081	5	2	0.46	38304756	35647	11.93	1068	1086	1066	1398	754	1076	1074.56	0.71	0	-12089	1144	1109	1072	1037	1000	1091	1019	240	322	500	750	1	1	47952015	518	3.71	0.62	12	0.07	291.00	1742.00	1985	20230718	-45.54	1013	20240416	6.71	1445	-25.19	20240102	1013	6.71	20240416	1985	-45.54	20230718	1013	6.71	20240416	0.63	N	066360	500	239 억		338585	N	N	0	N	00	N
149	20240705	130559	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1078	2	2	0.19	34635848	32250	10.79	1068	1086	1066	1398	754	1076	1073.98	0.71	0	-9998	1144	1109	1072	1037	1000	1091	1019	240	322	500	750	1	1	47952015	517	3.70	0.62	12	0.07	291.00	1742.00	1985	20230718	-45.69	1013	20240416	6.42	1445	-25.40	20240102	1013	6.42	20240416	1985	-45.69	20230718	1013	6.42	20240416	0.63	N	066360	500	239 억		338585	N	N	0	N	00	N
150	20240705	120600	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1076	0	3	0.00	32414504	30187	10.10	1068	1086	1066	1398	754	1076	1073.79	0.71	0	-8749	1144	1109	1072	1037	1000	1091	1019	240	322	500	750	1	1	47952015	516	3.70	0.62	12	0.06	291.00	1742.00	1985	20230718	-45.79	1013	20240416	6.22	1445	-25.54	20240102	1013	6.22	20240416	1985	-45.79	20230718	1013	6.22	20240416	0.63	N	066360	500	239 억		338585	N	N	0	N	00	N
151	20240705	110558	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1075	-1	5	-0.09	23562873	21970	7.35	1068	1086	1066	1398	754	1076	1072.50	0.71	0	-4454	1144	1109	1072	1037	1000	1091	1019	240	322	500	750	1	1	47952015	515	3.69	0.62	12	0.05	291.00	1742.00	1985	20230718	-45.84	1013	20240416	6.12	1445	-25.61	20240102	1013	6.12	20240416	1985	-45.84	20230718	1013	6.12	20240416	0.63	N	066360	500	239 억		338585	N	N	0	N	00	N
152	20240705	100558	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1073	-3	5	-0.28	15464118	14420	4.83	1068	1086	1066	1398	754	1076	1072.41	0.71	0	-2734	1144	1109	1072	1037	1000	1091	1019	240	322	500	750	1	1	47952015	515	3.69	0.62	12	0.03	291.00	1742.00	1985	20230718	-45.94	1013	20240416	5.92	1445	-25.74	20240102	1013	5.92	20240416	1985	-45.94	20230718	1013	5.92	20240416	0.63	N	066360	500	239 억		338585	N	N	0	N	00	N
153	20240705	090559	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1067	-9	5	-0.84	1507054	1411	0.47	1068	1070	1066	1398	754	1076	1068.08	0.71	0	0	1144	1109	1072	1037	1000	1091	1019	240	322	500	750	1	1	47952015	512	3.67	0.61	12	0.00	291.00	1742.00	1985	20230718	-46.25	1013	20240416	5.33	1445	-26.16	20240102	1013	5.33	20240416	1985	-46.25	20230718	1013	5.33	20240416	0.63	N	066360	500	239 억		338585	N	N	0	N	00	N
154	20240704	160556	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1076	-31	5	-2.80	316628435	295633	238.53	1107	1107	1035	1439	775	1107	1071.02	0.60	0	49712	1145	1125	1116	1096	1087	1121	1092	240	332	500	770	1	1	47952015	516	3.70	0.62	12	0.62	291.00	1742.00	1985	20230718	-45.79	1013	20240416	6.22	1445	-25.54	20240102	1013	6.22	20240416	1985	-45.79	20230718	1013	6.22	20240416	0.63	N	066360	500	239 억		285621	N	N	0	N	00	N
155	20240704	150558	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1073	-34	5	-3.07	313143102	292384	235.91	1107	1107	1035	1439	775	1107	1071.00	0.60	0	50370	1145	1125	1116	1096	1087	1121	1092	240	332	500	770	1	1	47952015	515	3.69	0.62	12	0.61	291.00	1742.00	1985	20230718	-45.94	1013	20240416	5.92	1445	-25.74	20240102	1013	5.92	20240416	1985	-45.94	20230718	1013	5.92	20240416	0.63	N	066360	500	239 억		285621	N	N	0	N	00	N
156	20240704	140557	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1070	-37	5	-3.34	309459283	288945	233.14	1107	1107	1035	1439	775	1107	1071.00	0.60	0	51705	1145	1125	1116	1096	1087	1121	1092	240	332	500	770	1	1	47952015	513	3.68	0.61	12	0.60	291.00	1742.00	1985	20230718	-46.10	1013	20240416	5.63	1445	-25.95	20240102	1013	5.63	20240416	1985	-46.10	20230718	1013	5.63	20240416	0.63	N	066360	500	239 억		285621	N	N	0	N	00	N
157	20240704	130558	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1079	-28	5	-2.53	289967458	270737	218.45	1107	1107	1035	1439	775	1107	1071.03	0.60	0	51445	1145	1125	1116	1096	1087	1121	1092	240	332	500	770	1	1	47952015	517	3.71	0.62	12	0.56	291.00	1742.00	1985	20230718	-45.64	1013	20240416	6.52	1445	-25.33	20240102	1013	6.52	20240416	1985	-45.64	20230718	1013	6.52	20240416	0.63	N	066360	500	239 억		285621	N	N	0	N	00	N
158	20240704	120557	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1070	-37	5	-3.34	283009273	264284	213.24	1107	1107	1035	1439	775	1107	1070.85	0.60	0	52335	1145	1125	1116	1096	1087	1121	1092	240	332	500	770	1	1	47952015	513	3.68	0.61	12	0.55	291.00	1742.00	1985	20230718	-46.10	1013	20240416	5.63	1445	-25.95	20240102	1013	5.63	20240416	1985	-46.10	20230718	1013	5.63	20240416	0.63	N	066360	500	239 억		285621	N	N	0	N	00	N
159	20240704	110556	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1070	-37	5	-3.34	277501110	259141	209.09	1107	1107	1035	1439	775	1107	1070.85	0.60	0	52858	1145	1125	1116	1096	1087	1121	1092	240	332	500	770	1	1	47952015	513	3.68	0.61	12	0.54	291.00	1742.00	1985	20230718	-46.10	1013	20240416	5.63	1445	-25.95	20240102	1013	5.63	20240416	1985	-46.10	20230718	1013	5.63	20240416	0.63	N	066360	500	239 억		285621	N	N	0	N	00	N
160	20240704	100557	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1072	-35	5	-3.16	190191691	177620	143.31	1107	1107	1035	1439	775	1107	1070.78	0.60	0	43254	1145	1125	1116	1096	1087	1121	1092	240	332	500	770	1	1	47952015	514	3.68	0.62	12	0.37	291.00	1742.00	1985	20230718	-45.99	1013	20240416	5.82	1445	-25.81	20240102	1013	5.82	20240416	1985	-45.99	20230718	1013	5.82	20240416	0.63	N	066360	500	239 억		285621	N	N	0	N	00	N
161	20240704	090557	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1085	-22	5	-1.99	30996258	28918	23.33	1107	1107	1035	1439	775	1107	1071.87	0.60	0	1862	1145	1125	1116	1096	1087	1121	1092	240	332	500	770	1	1	47952015	520	3.73	0.62	12	0.06	291.00	1742.00	1985	20230718	-45.34	1013	20240416	7.11	1445	-24.91	20240102	1013	7.11	20240416	1985	-45.34	20230718	1013	7.11	20240416	0.63	N	066360	500	239 억		285621	N	N	0	N	00	N
162	20240703	160554	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1107	-33	5	-2.89	138187517	123937	148.31	1125	1136	1107	1482	798	1140	1114.98	0.68	0	-38742	1182	1161	1137	1116	1092	1149	1104	240	342	500	790	1	1	47952015	531	3.80	0.64	12	0.26	291.00	1742.00	1985	20230718	-44.23	1013	20240416	9.28	1445	-23.39	20240102	1013	9.28	20240416	1985	-44.23	20230718	1013	9.28	20240416	0.64	N	066360	500	239 억		324297	N	N	0	N	00	N
163	20240703	150556	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1118	-22	5	-1.93	94820924	84881	101.57	1125	1136	1112	1482	798	1140	1117.10	0.68	0	-16164	1182	1161	1137	1116	1092	1149	1104	240	342	500	790	1	1	47952015	536	3.84	0.64	12	0.18	291.00	1742.00	1985	20230718	-43.68	1013	20240416	10.37	1445	-22.63	20240102	1013	10.37	20240416	1985	-43.68	20230718	1013	10.37	20240416	0.64	N	066360	500	239 억		324297	N	N	0	N	00	N
164	20240703	140556	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1117	-23	5	-2.02	87307601	78141	93.51	1125	1136	1112	1482	798	1140	1117.31	0.68	0	-15916	1182	1161	1137	1116	1092	1149	1104	240	342	500	790	1	1	47952015	536	3.84	0.64	12	0.16	291.00	1742.00	1985	20230718	-43.73	1013	20240416	10.27	1445	-22.70	20240102	1013	10.27	20240416	1985	-43.73	20230718	1013	10.27	20240416	0.64	N	066360	500	239 억		324297	N	N	0	N	00	N
165	20240703	130555	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1118	-22	5	-1.93	86489862	77409	92.63	1125	1136	1112	1482	798	1140	1117.31	0.68	0	-15724	1182	1161	1137	1116	1092	1149	1104	240	342	500	790	1	1	47952015	536	3.84	0.64	12	0.16	291.00	1742.00	1985	20230718	-43.68	1013	20240416	10.37	1445	-22.63	20240102	1013	10.37	20240416	1985	-43.68	20230718	1013	10.37	20240416	0.64	N	066360	500	239 억		324297	N	N	0	N	00	N
166	20240703	120554	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1114	-26	5	-2.28	80778092	72327	86.55	1125	1136	1112	1482	798	1140	1116.85	0.68	0	-14020	1182	1161	1137	1116	1092	1149	1104	240	342	500	790	1	1	47952015	534	3.83	0.64	12	0.15	291.00	1742.00	1985	20230718	-43.88	1013	20240416	9.97	1445	-22.91	20240102	1013	9.97	20240416	1985	-43.88	20230718	1013	9.97	20240416	0.64	N	066360	500	239 억		324297	N	N	0	N	00	N
167	20240703	110557	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1116	-24	5	-2.11	72012835	64469	77.15	1125	1136	1112	1482	798	1140	1117.01	0.68	0	-15077	1182	1161	1137	1116	1092	1149	1104	240	342	500	790	1	1	47952015	535	3.84	0.64	12	0.13	291.00	1742.00	1985	20230718	-43.78	1013	20240416	10.17	1445	-22.77	20240102	1013	10.17	20240416	1985	-43.78	20230718	1013	10.17	20240416	0.64	N	066360	500	239 억		324297	N	N	0	N	00	N
168	20240703	100557	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1120	-20	5	-1.75	43069776	38567	46.15	1125	1136	1112	1482	798	1140	1116.75	0.68	0	-4636	1182	1161	1137	1116	1092	1149	1104	240	342	500	790	1	1	47952015	537	3.85	0.64	12	0.08	291.00	1742.00	1985	20230718	-43.58	1013	20240416	10.56	1445	-22.49	20240102	1013	10.56	20240416	1985	-43.58	20230718	1013	10.56	20240416	0.64	N	066360	500	239 억		324297	N	N	0	N	00	N
169	20240703	090555	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1136	-4	5	-0.35	598849	531	0.64	1125	1136	1125	1482	798	1140	1127.78	0.68	0	-134	1182	1161	1137	1116	1092	1149	1104	240	342	500	790	1	1	47952015	545	3.90	0.65	12	0.00	291.00	1742.00	1985	20230718	-42.77	1013	20240416	12.14	1445	-21.38	20240102	1013	12.14	20240416	1985	-42.77	20230718	1013	12.14	20240416	0.64	N	066360	500	239 억		324297	N	N	0	N	00	N
170	20240702	160553	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1140	-13	5	-1.13	94233243	83449	99.29	1158	1158	1113	1498	808	1153	1129.19	0.71	0	-19291	1180	1166	1144	1130	1108	1155	1119	240	345	500	800	1	1	47952015	547	3.92	0.65	12	0.17	291.00	1742.00	1985	20230718	-42.57	1013	20240416	12.54	1445	-21.11	20240102	1013	12.54	20240416	1985	-42.57	20230718	1013	12.54	20240416	0.61	N	066360	500	239 억		342677	N	N	0	N	00	N
171	20240702	150555	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1132	-21	5	-1.82	90680451	80327	95.58	1158	1158	1113	1498	808	1153	1128.89	0.71	0	-18094	1180	1166	1144	1130	1108	1155	1119	240	345	500	800	1	1	47952015	543	3.89	0.65	12	0.17	291.00	1742.00	1985	20230718	-42.97	1013	20240416	11.75	1445	-21.66	20240102	1013	11.75	20240416	1985	-42.97	20230718	1013	11.75	20240416	0.61	N	066360	500	239 억		342677	N	N	0	N	00	N
172	20240702	140554	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1119	-34	5	-2.95	55975619	49897	59.37	1158	1158	1113	1498	808	1153	1121.82	0.71	0	-12053	1180	1166	1144	1130	1108	1155	1119	240	345	500	800	1	1	47952015	537	3.85	0.64	12	0.10	291.00	1742.00	1985	20230718	-43.63	1013	20240416	10.46	1445	-22.56	20240102	1013	10.46	20240416	1985	-43.63	20230718	1013	10.46	20240416	0.61	N	066360	500	239 억		342677	N	N	0	N	00	N
173	20240702	130554	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1119	-34	5	-2.95	55555734	49522	58.92	1158	1158	1113	1498	808	1153	1121.84	0.71	0	-11696	1180	1166	1144	1130	1108	1155	1119	240	345	500	800	1	1	47952015	537	3.85	0.64	12	0.10	291.00	1742.00	1985	20230718	-43.63	1013	20240416	10.46	1445	-22.56	20240102	1013	10.46	20240416	1985	-43.63	20230718	1013	10.46	20240416	0.61	N	066360	500	239 억		342677	N	N	0	N	00	N
174	20240702	120555	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1121	-32	5	-2.78	52889300	47135	56.08	1158	1158	1113	1498	808	1153	1122.08	0.71	0	-11676	1180	1166	1144	1130	1108	1155	1119	240	345	500	800	1	1	47952015	538	3.85	0.64	12	0.10	291.00	1742.00	1985	20230718	-43.53	1013	20240416	10.66	1445	-22.42	20240102	1013	10.66	20240416	1985	-43.53	20230718	1013	10.66	20240416	0.61	N	066360	500	239 억		342677	N	N	0	N	00	N
175	20240702	110554	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1118	-35	5	-3.04	45652769	40656	48.37	1158	1158	1113	1498	808	1153	1122.90	0.71	0	-10310	1180	1166	1144	1130	1108	1155	1119	240	345	500	800	1	1	47952015	536	3.84	0.64	12	0.08	291.00	1742.00	1985	20230718	-43.68	1013	20240416	10.37	1445	-22.63	20240102	1013	10.37	20240416	1985	-43.68	20230718	1013	10.37	20240416	0.61	N	066360	500	239 억		342677	N	N	0	N	00	N
176	20240702	100554	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1126	-27	5	-2.34	26390451	23459	27.91	1158	1158	1113	1498	808	1153	1124.96	0.71	0	-8995	1180	1166	1144	1130	1108	1155	1119	240	345	500	800	1	1	47952015	540	3.87	0.65	12	0.05	291.00	1742.00	1985	20230718	-43.27	1013	20240416	11.15	1445	-22.08	20240102	1013	11.15	20240416	1985	-43.27	20230718	1013	11.15	20240416	0.61	N	066360	500	239 억		342677	N	N	0	N	00	N
177	20240702	090555	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1149	-4	5	-0.35	1204098	1041	1.24	1158	1158	1133	1498	808	1153	1156.67	0.71	0	-440	1180	1166	1144	1130	1108	1155	1119	240	345	500	800	1	1	47952015	551	3.95	0.66	12	0.00	291.00	1742.00	1985	20230718	-42.12	1013	20240416	13.43	1445	-20.48	20240102	1013	13.43	20240416	1985	-42.12	20230718	1013	13.43	20240416	0.61	N	066360	500	239 억		342677	N	N	0	N	00	N
178	20240701	160552	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1153	-5	5	-0.43	95499774	84038	176.71	1158	1158	1122	1505	811	1158	1136.39	0.75	0	-10983	1178	1167	1147	1136	1116	1173	1142	240	347	500	810	1	1	47952015	553	3.96	0.66	12	0.18	291.00	1742.00	1985	20230718	-41.91	1013	20240416	13.82	1445	-20.21	20240102	1013	13.82	20240416	1985	-41.91	20230718	1013	13.82	20240416	0.62	N	066360	500	239 억		358008	N	N	0	N	00	N
179	20240701	150554	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1135	-23	5	-1.99	91271888	80343	168.94	1158	1158	1122	1505	811	1158	1136.03	0.75	0	-10403	1178	1167	1147	1136	1116	1173	1142	240	347	500	810	1	1	47952015	544	3.90	0.65	12	0.17	291.00	1742.00	1985	20230718	-42.82	1013	20240416	12.04	1445	-21.45	20240102	1013	12.04	20240416	1985	-42.82	20230718	1013	12.04	20240416	0.62	N	066360	500	239 억		358008	N	N	0	N	00	N
180	20240701	140553	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1138	-20	5	-1.73	81200875	71441	150.22	1158	1158	1122	1505	811	1158	1136.61	0.75	0	-9317	1178	1167	1147	1136	1116	1173	1142	240	347	500	810	1	1	47952015	546	3.91	0.65	12	0.15	291.00	1742.00	1985	20230718	-42.67	1013	20240416	12.34	1445	-21.25	20240102	1013	12.34	20240416	1985	-42.67	20230718	1013	12.34	20240416	0.62	N	066360	500	239 억		358008	N	N	0	N	00	N
181	20240701	130553	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1146	-12	5	-1.04	78137593	68756	144.58	1158	1158	1122	1505	811	1158	1136.45	0.75	0	-7544	1178	1167	1147	1136	1116	1173	1142	240	347	500	810	1	1	47952015	550	3.94	0.66	12	0.14	291.00	1742.00	1985	20230718	-42.27	1013	20240416	13.13	1445	-20.69	20240102	1013	13.13	20240416	1985	-42.27	20230718	1013	13.13	20240416	0.62	N	066360	500	239 억		358008	N	N	0	N	00	N
182	20240701	120554	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1132	-26	5	-2.25	59457147	52365	110.11	1158	1158	1122	1505	811	1158	1135.44	0.75	0	-1843	1178	1167	1147	1136	1116	1173	1142	240	347	500	810	1	1	47952015	543	3.89	0.65	12	0.11	291.00	1742.00	1985	20230718	-42.97	1013	20240416	11.75	1445	-21.66	20240102	1013	11.75	20240416	1985	-42.97	20230718	1013	11.75	20240416	0.62	N	066360	500	239 억		358008	N	N	0	N	00	N
183	20240701	110552	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1130	-28	5	-2.42	54132279	47679	100.26	1158	1158	1122	1505	811	1158	1135.35	0.75	0	-523	1178	1167	1147	1136	1116	1173	1142	240	347	500	810	1	1	47952015	542	3.88	0.65	12	0.10	291.00	1742.00	1985	20230718	-43.07	1013	20240416	11.55	1445	-21.80	20240102	1013	11.55	20240416	1985	-43.07	20230718	1013	11.55	20240416	0.62	N	066360	500	239 억		358008	N	N	0	N	00	N
184	20240701	100552	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1136	-22	5	-1.90	32447224	28499	59.93	1158	1158	1122	1505	811	1158	1138.54	0.75	0	5155	1178	1167	1147	1136	1116	1173	1142	240	347	500	810	1	1	47952015	545	3.90	0.65	12	0.06	291.00	1742.00	1985	20230718	-42.77	1013	20240416	12.14	1445	-21.38	20240102	1013	12.14	20240416	1985	-42.77	20230718	1013	12.14	20240416	0.62	N	066360	500	239 억		358008	N	N	0	N	00	N
185	20240701	090551	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1158	0	3	0.00	2549900	2215	4.66	1158	1158	1148	1505	811	1158	1151.20	0.75	0	1094	1178	1167	1147	1136	1116	1173	1142	240	347	500	810	1	1	47952015	555	3.98	0.66	12	0.00	291.00	1742.00	1985	20230718	-41.66	1013	20240416	14.31	1445	-19.86	20240102	1013	14.31	20240416	1985	-41.66	20230718	1013	14.31	20240416	0.62	N	066360	500	239 억		358008	N	N	0	N	00	N