KissMeData/066360/price/prices-20231001.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	20231031	160615	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1340	-17	5	-1.25	443935830	330993	112.25	1357	1394	1320	1764	950	1357	1341.22	1.76	0	-45486	1436	1396	1358	1318	1280	1377	1299	240	407	500	860	1	1	47952015	643	7.24	0.94	12	0.69	185.00	1429.00	1985	20230718	-32.49	910	20221027	47.25	1985	-32.49	20230718	1054	27.13	20230315	1985	-32.49	20230718	940	42.55	20221102	0.48	N	066360	500	239 억		845736	N	N	0	N	00	N
3	20231031	150622	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1331	-26	5	-1.92	433526436	323210	109.61	1357	1394	1320	1764	950	1357	1341.31	1.76	0	-43411	1436	1396	1358	1318	1280	1377	1299	240	407	500	860	1	1	47952015	638	7.19	0.93	12	0.67	185.00	1429.00	1985	20230718	-32.95	910	20221027	46.26	1985	-32.95	20230718	1054	26.28	20230315	1985	-32.95	20230718	940	41.60	20221102	0.48	N	066360	500	239 억		845736	N	N	0	N	00	N
4	20231031	140629	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1322	-35	5	-2.58	382461604	284944	96.63	1357	1394	1320	1764	950	1357	1342.23	1.76	0	-45832	1436	1396	1358	1318	1280	1377	1299	240	407	500	860	1	1	47952015	634	7.15	0.93	12	0.59	185.00	1429.00	1985	20230718	-33.40	910	20221027	45.27	1985	-33.40	20230718	1054	25.43	20230315	1985	-33.40	20230718	940	40.64	20221102	0.48	N	066360	500	239 억		845736	N	N	0	N	00	N
5	20231031	130624	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1343	-14	5	-1.03	339788904	252918	85.77	1357	1394	1320	1764	950	1357	1343.47	1.76	0	-46419	1436	1396	1358	1318	1280	1377	1299	240	407	500	860	1	1	47952015	644	7.26	0.94	12	0.53	185.00	1429.00	1985	20230718	-32.34	910	20221027	47.58	1985	-32.34	20230718	1054	27.42	20230315	1985	-32.34	20230718	940	42.87	20221102	0.48	N	066360	500	239 억		845736	N	N	0	N	00	N
6	20231031	120620	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1346	-11	5	-0.81	243182020	180309	61.15	1357	1394	1326	1764	950	1357	1348.69	1.76	0	-34996	1436	1396	1358	1318	1280	1377	1299	240	407	500	860	1	1	47952015	645	7.28	0.94	12	0.38	185.00	1429.00	1985	20230718	-32.19	910	20221027	47.91	1985	-32.19	20230718	1054	27.70	20230315	1985	-32.19	20230718	940	43.19	20221102	0.48	N	066360	500	239 억		845736	N	N	0	N	00	N
7	20231031	110638	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1344	-13	5	-0.96	222861717	165155	56.01	1357	1394	1326	1764	950	1357	1349.41	1.76	0	-25121	1436	1396	1358	1318	1280	1377	1299	240	407	500	860	1	1	47952015	644	7.26	0.94	12	0.34	185.00	1429.00	1985	20230718	-32.29	910	20221027	47.69	1985	-32.29	20230718	1054	27.51	20230315	1985	-32.29	20230718	940	42.98	20221102	0.48	N	066360	500	239 억		845736	N	N	0	N	00	N
8	20231031	100627	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1347	-10	5	-0.74	187619075	138852	47.09	1357	1394	1326	1764	950	1357	1351.21	1.76	0	-17063	1436	1396	1358	1318	1280	1377	1299	240	407	500	860	1	1	47952015	646	7.28	0.94	12	0.29	185.00	1429.00	1985	20230718	-32.14	910	20221027	48.02	1985	-32.14	20230718	1054	27.80	20230315	1985	-32.14	20230718	940	43.30	20221102	0.48	N	066360	500	239 억		845736	N	N	0	N	00	N
9	20231031	090625	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1359	2	2	0.15	50567491	37021	12.55	1357	1394	1350	1764	950	1357	1365.93	1.76	0	15553	1436	1396	1358	1318	1280	1377	1299	240	407	500	860	1	1	47952015	652	7.35	0.95	12	0.08	185.00	1429.00	1985	20230718	-31.54	910	20221027	49.34	1985	-31.54	20230718	1054	28.94	20230315	1985	-31.54	20230718	940	44.57	20221102	0.48	N	066360	500	239 억		845736	N	N	0	N	00	N
10	20231030	160616	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1357	0	3	0.00	399181829	294364	51.10	1358	1398	1320	1764	950	1357	1356.08	1.81	0	-23229	1483	1420	1369	1306	1255	1394	1280	240	407	500	860	1	1	47952015	651	7.34	0.95	12	0.61	185.00	1429.00	1985	20230718	-31.64	910	20221027	49.12	1985	-31.64	20230718	1054	28.75	20230315	1985	-31.64	20230718	940	44.36	20221102	0.52	N	066360	500	239 억		868939	N	N	0	N	00	N
11	20231030	150601	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1350	-7	5	-0.52	387258039	285588	49.58	1358	1398	1320	1764	950	1357	1356.00	1.81	0	-22585	1483	1420	1369	1306	1255	1394	1280	240	407	500	860	1	1	47952015	647	7.30	0.94	12	0.60	185.00	1429.00	1985	20230718	-31.99	910	20221027	48.35	1985	-31.99	20230718	1054	28.08	20230315	1985	-31.99	20230718	940	43.62	20221102	0.52	N	066360	500	239 억		868939	N	N	0	N	00	N
12	20231030	140602	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1380	23	2	1.69	317920174	235067	40.81	1358	1398	1320	1764	950	1357	1352.47	1.81	0	-2831	1483	1420	1369	1306	1255	1394	1280	240	407	500	860	1	1	47952015	662	7.46	0.97	12	0.49	185.00	1429.00	1985	20230718	-30.48	910	20221027	51.65	1985	-30.48	20230718	1054	30.93	20230315	1985	-30.48	20230718	940	46.81	20221102	0.52	N	066360	500	239 억		868939	N	N	0	N	00	N
13	20231030	130603	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1375	18	2	1.33	303214755	224444	38.96	1358	1398	1320	1764	950	1357	1350.96	1.81	0	-2845	1483	1420	1369	1306	1255	1394	1280	240	407	500	860	1	1	47952015	659	7.43	0.96	12	0.47	185.00	1429.00	1985	20230718	-30.73	910	20221027	51.10	1985	-30.73	20230718	1054	30.46	20230315	1985	-30.73	20230718	940	46.28	20221102	0.52	N	066360	500	239 억		868939	N	N	0	N	00	N
14	20231030	120558	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1383	26	2	1.92	290577597	215277	37.37	1358	1398	1320	1764	950	1357	1349.78	1.81	0	-3063	1483	1420	1369	1306	1255	1394	1280	240	407	500	860	1	1	47952015	663	7.48	0.97	12	0.45	185.00	1429.00	1985	20230718	-30.33	910	20221027	51.98	1985	-30.33	20230718	1054	31.21	20230315	1985	-30.33	20230718	940	47.13	20221102	0.52	N	066360	500	239 억		868939	N	N	0	N	00	N
15	20231030	110559	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1370	13	2	0.96	265661567	197247	34.24	1358	1385	1320	1764	950	1357	1346.84	1.81	0	-9976	1483	1420	1369	1306	1255	1394	1280	240	407	500	860	1	1	47952015	657	7.41	0.96	12	0.41	185.00	1429.00	1985	20230718	-30.98	910	20221027	50.55	1985	-30.98	20230718	1054	29.98	20230315	1985	-30.98	20230718	940	45.74	20221102	0.52	N	066360	500	239 억		868939	N	N	0	N	00	N
16	20231030	100600	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1358	1	2	0.07	226914298	168782	29.30	1358	1385	1320	1764	950	1357	1344.42	1.81	0	-23496	1483	1420	1369	1306	1255	1394	1280	240	407	500	860	1	1	47952015	651	7.34	0.95	12	0.35	185.00	1429.00	1985	20230718	-31.59	910	20221027	49.23	1985	-31.59	20230718	1054	28.84	20230315	1985	-31.59	20230718	940	44.47	20221102	0.52	N	066360	500	239 억		868939	N	N	0	N	00	N
17	20231030	090556	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1370	13	2	0.96	11640770	8557	1.49	1358	1385	1357	1764	950	1357	1360.40	1.81	0	-5619	1483	1420	1369	1306	1255	1394	1280	240	407	500	860	1	1	47952015	657	7.41	0.96	12	0.02	185.00	1429.00	1985	20230718	-30.98	910	20221027	50.55	1985	-30.98	20230718	1054	29.98	20230315	1985	-30.98	20230718	940	45.74	20221102	0.52	N	066360	500	239 억		868939	N	N	0	N	00	N
18	20231027	160529	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1357	-26	5	-1.88	784892605	575985	76.74	1383	1432	1318	1797	969	1383	1362.70	1.76	0	36687	1490	1436	1396	1342	1302	1416	1322	240	414	500	880	1	1	47952015	651	7.34	0.95	12	1.20	185.00	1429.00	1985	20230718	-31.64	910	20221027	49.12	1985	-31.64	20230718	1054	28.75	20230315	1985	-31.64	20230718	910	49.12	20221027	0.49	N	066360	500	239 억		842975	N	N	0	N	00	N
19	20231027	150557	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1355	-28	5	-2.02	733030113	537490	71.61	1383	1432	1318	1797	969	1383	1363.80	1.76	0	32882	1490	1436	1396	1342	1302	1416	1322	240	414	500	880	1	1	47952015	650	7.32	0.95	12	1.12	185.00	1429.00	1985	20230718	-31.74	910	20221027	48.90	1985	-31.74	20230718	1054	28.56	20230315	1985	-31.74	20230718	910	48.90	20221027	0.49	N	066360	500	239 억		842975	N	N	0	N	00	N
20	20231027	140556	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1382	-1	5	-0.07	611271983	447413	59.61	1383	1432	1318	1797	969	1383	1366.23	1.76	0	28809	1490	1436	1396	1342	1302	1416	1322	240	414	500	880	1	1	47952015	663	7.47	0.97	12	0.93	185.00	1429.00	1985	20230718	-30.38	910	20221027	51.87	1985	-30.38	20230718	1054	31.12	20230315	1985	-30.38	20230718	910	51.87	20221027	0.49	N	066360	500	239 억		842975	N	N	0	N	00	N
21	20231027	130549	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1390	7	2	0.51	571080385	418235	55.72	1383	1432	1318	1797	969	1383	1365.45	1.76	0	36236	1490	1436	1396	1342	1302	1416	1322	240	414	500	880	1	1	47952015	667	7.51	0.97	12	0.87	185.00	1429.00	1985	20230718	-29.97	910	20221027	52.75	1985	-29.97	20230718	1054	31.88	20230315	1985	-29.97	20230718	910	52.75	20221027	0.49	N	066360	500	239 억		842975	N	N	0	N	00	N
22	20231027	120558	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1426	43	2	3.11	501248431	368314	49.07	1383	1432	1318	1797	969	1383	1360.92	1.76	0	30125	1490	1436	1396	1342	1302	1416	1322	240	414	500	880	1	1	47952015	684	7.71	1.00	12	0.77	185.00	1429.00	1985	20230718	-28.16	910	20221027	56.70	1985	-28.16	20230718	1054	35.29	20230315	1985	-28.16	20230718	910	56.70	20221027	0.49	N	066360	500	239 억		842975	N	N	0	N	00	N
23	20231027	110604	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1387	4	2	0.29	383667754	285005	37.97	1383	1408	1318	1797	969	1383	1346.16	1.76	0	-27132	1490	1436	1396	1342	1302	1416	1322	240	414	500	880	1	1	47952015	665	7.50	0.97	12	0.59	185.00	1429.00	1985	20230718	-30.13	910	20221027	52.42	1985	-30.13	20230718	1054	31.59	20230315	1985	-30.13	20230718	910	52.42	20221027	0.49	N	066360	500	239 억		842975	N	N	0	N	00	N
24	20231027	100556	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1362	-21	5	-1.52	349047935	259827	34.62	1383	1408	1318	1797	969	1383	1343.36	1.76	0	-29207	1490	1436	1396	1342	1302	1416	1322	240	414	500	880	1	1	47952015	653	7.36	0.95	12	0.54	185.00	1429.00	1985	20230718	-31.39	910	20221027	49.67	1985	-31.39	20230718	1054	29.22	20230315	1985	-31.39	20230718	910	49.67	20221027	0.49	N	066360	500	239 억		842975	N	N	0	N	00	N
25	20231027	090553	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1368	-15	5	-1.08	38769763	27967	3.73	1383	1408	1368	1797	969	1383	1386.29	1.76	0	-19761	1490	1436	1396	1342	1302	1416	1322	240	414	500	880	1	1	47952015	656	7.39	0.96	12	0.06	185.00	1429.00	1985	20230718	-31.08	910	20221027	50.33	1985	-31.08	20230718	1054	29.79	20230315	1985	-31.08	20230718	910	50.33	20221027	0.49	N	066360	500	239 억		842975	N	N	0	N	00	N
26	20231026	160549	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1383	-15	5	-1.07	1049807311	749637	112.42	1398	1450	1356	1817	979	1398	1400.42	1.89	0	-62100	1620	1509	1439	1328	1258	1474	1293	240	419	500	890	1	1	47952015	663	7.48	0.97	12	1.56	185.00	1429.00	1985	20230718	-30.33	882	20221024	56.80	1985	-30.33	20230718	1054	31.21	20230315	1985	-30.33	20230718	910	51.98	20221027	0.50	N	066360	500	239 억		906809	N	N	0	N	00	N
27	20231026	150548	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1377	-21	5	-1.50	1028272252	734014	110.08	1398	1450	1356	1817	979	1398	1400.89	1.89	0	-61168	1620	1509	1439	1328	1258	1474	1293	240	419	500	890	1	1	47952015	660	7.44	0.96	12	1.53	185.00	1429.00	1985	20230718	-30.63	882	20221024	56.12	1985	-30.63	20230718	1054	30.65	20230315	1985	-30.63	20230718	910	51.32	20221027	0.50	N	066360	500	239 억		906809	N	N	0	N	00	N
28	20231026	140549	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1367	-31	5	-2.22	1003683806	716042	107.39	1398	1450	1356	1817	979	1398	1401.71	1.89	0	-61613	1620	1509	1439	1328	1258	1474	1293	240	419	500	890	1	1	47952015	656	7.39	0.96	12	1.49	185.00	1429.00	1985	20230718	-31.13	882	20221024	54.99	1985	-31.13	20230718	1054	29.70	20230315	1985	-31.13	20230718	910	50.22	20221027	0.50	N	066360	500	239 억		906809	N	N	0	N	00	N
29	20231026	130548	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1377	-21	5	-1.50	934163110	665175	99.76	1398	1450	1356	1817	979	1398	1404.39	1.89	0	-48015	1620	1509	1439	1328	1258	1474	1293	240	419	500	890	1	1	47952015	660	7.44	0.96	12	1.39	185.00	1429.00	1985	20230718	-30.63	882	20221024	56.12	1985	-30.63	20230718	1054	30.65	20230315	1985	-30.63	20230718	910	51.32	20221027	0.50	N	066360	500	239 억		906809	N	N	0	N	00	N
30	20231026	120546	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1364	-34	5	-2.43	891560059	634056	95.09	1398	1450	1364	1817	979	1398	1406.12	1.89	0	-35874	1620	1509	1439	1328	1258	1474	1293	240	419	500	890	1	1	47952015	654	7.37	0.95	12	1.32	185.00	1429.00	1985	20230718	-31.28	882	20221024	54.65	1985	-31.28	20230718	1054	29.41	20230315	1985	-31.28	20230718	910	49.89	20221027	0.50	N	066360	500	239 억		906809	N	N	0	N	00	N
31	20231026	110553	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1426	28	2	2.00	724075575	514131	77.11	1398	1450	1370	1817	979	1398	1408.35	1.89	0	-19991	1620	1509	1439	1328	1258	1474	1293	240	419	500	890	1	1	47952015	684	7.71	1.00	12	1.07	185.00	1429.00	1985	20230718	-28.16	882	20221024	61.68	1985	-28.16	20230718	1054	35.29	20230315	1985	-28.16	20230718	910	56.70	20221027	0.50	N	066360	500	239 억		906809	N	N	0	N	00	N
32	20231026	100551	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1401	3	2	0.21	504768646	359576	53.93	1398	1433	1370	1817	979	1398	1403.79	1.89	0	-30304	1620	1509	1439	1328	1258	1474	1293	240	419	500	890	1	1	47952015	672	7.57	0.98	12	0.75	185.00	1429.00	1985	20230718	-29.42	882	20221024	58.84	1985	-29.42	20230718	1054	32.92	20230315	1985	-29.42	20230718	910	53.96	20221027	0.50	N	066360	500	239 억		906809	N	N	0	N	00	N
33	20231026	090550	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1390	-8	5	-0.57	51873900	37512	5.63	1398	1407	1370	1817	979	1398	1382.83	1.89	0	7514	1620	1509	1439	1328	1258	1474	1293	240	419	500	890	1	1	47952015	667	7.51	0.97	12	0.08	185.00	1429.00	1985	20230718	-29.97	882	20221024	57.60	1985	-29.97	20230718	1054	31.88	20230315	1985	-29.97	20230718	910	52.75	20221027	0.50	N	066360	500	239 억		906809	N	N	0	N	00	N
34	20231025	160552	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1398	-104	5	-6.92	942733585	655600	305.35	1520	1550	1369	1952	1052	1502	1438.06	1.88	0	5572	1560	1531	1490	1461	1420	1545	1475	240	450	500	960	1	1	47952015	670	7.56	0.98	12	1.37	185.00	1429.00	1985	20230718	-29.57	877	20221021	59.41	1985	-29.57	20230718	1054	32.64	20230315	1985	-29.57	20230718	910	53.63	20221027	0.49	N	066360	500	239 억		900102	N	N	0	N	00	N
35	20231025	150550	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1411	-91	5	-6.06	913665437	634821	295.67	1520	1550	1369	1952	1052	1502	1439.25	1.88	0	7726	1560	1531	1490	1461	1420	1545	1475	240	450	500	960	1	1	47952015	677	7.63	0.99	12	1.32	185.00	1429.00	1985	20230718	-28.92	877	20221021	60.89	1985	-28.92	20230718	1054	33.87	20230315	1985	-28.92	20230718	910	55.05	20221027	0.49	N	066360	500	239 억		900102	N	N	0	N	00	N
36	20231025	140548	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1400	-102	5	-6.79	771520816	533478	248.47	1520	1550	1369	1952	1052	1502	1446.21	1.88	0	-4875	1560	1531	1490	1461	1420	1545	1475	240	450	500	960	1	1	47952015	671	7.57	0.98	12	1.11	185.00	1429.00	1985	20230718	-29.47	877	20221021	59.64	1985	-29.47	20230718	1054	32.83	20230315	1985	-29.47	20230718	910	53.85	20221027	0.49	N	066360	500	239 억		900102	N	N	0	N	00	N
37	20231025	130547	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1409	-93	5	-6.19	397785760	266624	124.18	1520	1550	1405	1952	1052	1502	1491.94	1.88	0	16038	1560	1531	1490	1461	1420	1545	1475	240	450	500	960	1	1	47952015	676	7.62	0.99	12	0.56	185.00	1429.00	1985	20230718	-29.02	877	20221021	60.66	1985	-29.02	20230718	1054	33.68	20230315	1985	-29.02	20230718	910	54.84	20221027	0.49	N	066360	500	239 억		900102	N	N	0	N	00	N
38	20231025	120548	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1497	-5	5	-0.33	254743089	168380	78.42	1520	1550	1497	1952	1052	1502	1512.91	1.88	0	42364	1560	1531	1490	1461	1420	1545	1475	240	450	500	960	1	1	47952015	718	8.09	1.05	12	0.35	185.00	1429.00	1985	20230718	-24.58	877	20221021	70.70	1985	-24.58	20230718	1054	42.03	20230315	1985	-24.58	20230718	910	64.51	20221027	0.49	N	066360	500	239 억		900102	N	N	0	N	00	N
39	20231025	110548	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1532	30	2	2.00	169831852	112015	52.17	1520	1550	1499	1952	1052	1502	1516.15	1.88	0	45711	1560	1531	1490	1461	1420	1545	1475	240	450	500	960	1	1	47952015	735	8.28	1.07	12	0.23	185.00	1429.00	1985	20230718	-22.82	877	20221021	74.69	1985	-22.82	20230718	1054	45.35	20230315	1985	-22.82	20230718	910	68.35	20221027	0.49	N	066360	500	239 억		900102	N	N	0	N	00	N
40	20231025	100549	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1517	15	2	1.00	99372564	66019	30.75	1520	1527	1499	1952	1052	1502	1505.21	1.88	0	21234	1560	1531	1490	1461	1420	1545	1475	240	450	500	960	1	1	47952015	727	8.20	1.06	12	0.14	185.00	1429.00	1985	20230718	-23.58	877	20221021	72.98	1985	-23.58	20230718	1054	43.93	20230315	1985	-23.58	20230718	910	66.70	20221027	0.49	N	066360	500	239 억		900102	N	N	0	N	00	N
41	20231025	090546	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1520	18	2	1.20	1662844	1094	0.51	1520	1520	1520	1952	1052	1502	1520.00	1.88	0	0	1560	1531	1490	1461	1420	1545	1475	240	450	500	960	1	1	47952015	729	8.22	1.06	12	0.00	185.00	1429.00	1985	20230718	-23.43	877	20221021	73.32	1985	-23.43	20230718	1054	44.21	20230315	1985	-23.43	20230718	910	67.03	20221027	0.49	N	066360	500	239 억		900102	N	N	0	N	00	N
42	20231024	160536	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1502	29	2	1.97	317247878	214174	38.83	1472	1519	1449	1914	1032	1473	1481.26	1.90	0	-12320	1801	1637	1555	1391	1309	1596	1350	240	441	500	940	1	1	47952015	720	8.12	1.05	12	0.45	185.00	1429.00	1985	20230718	-24.33	876	20221020	71.46	1985	-24.33	20230718	1054	42.50	20230315	1985	-24.33	20230718	882	70.29	20221024	0.49	N	066360	500	239 억		912422	N	N	0	N	00	N
43	20231024	150545	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1502	29	2	1.97	288319297	194998	35.36	1472	1519	1449	1914	1032	1473	1478.58	1.90	0	-19421	1801	1637	1555	1391	1309	1596	1350	240	441	500	940	1	1	47952015	720	8.12	1.05	12	0.41	185.00	1429.00	1985	20230718	-24.33	876	20221020	71.46	1985	-24.33	20230718	1054	42.50	20230315	1985	-24.33	20230718	882	70.29	20221024	0.49	N	066360	500	239 억		912422	N	N	0	N	00	N
44	20231024	140534	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1495	22	2	1.49	263578909	178439	32.35	1472	1519	1449	1914	1032	1473	1477.14	1.90	0	-16631	1801	1637	1555	1391	1309	1596	1350	240	441	500	940	1	1	47952015	717	8.08	1.05	12	0.37	185.00	1429.00	1985	20230718	-24.69	876	20221020	70.66	1985	-24.69	20230718	1054	41.84	20230315	1985	-24.69	20230718	882	69.50	20221024	0.49	N	066360	500	239 억		912422	N	N	0	N	00	N
45	20231024	130541	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1467	-6	5	-0.41	249854355	169154	30.67	1472	1519	1449	1914	1032	1473	1477.08	1.90	0	-22691	1801	1637	1555	1391	1309	1596	1350	240	441	500	940	1	1	47952015	703	7.93	1.03	12	0.35	185.00	1429.00	1985	20230718	-26.10	876	20221020	67.47	1985	-26.10	20230718	1054	39.18	20230315	1985	-26.10	20230718	882	66.33	20221024	0.49	N	066360	500	239 억		912422	N	N	0	N	00	N
46	20231024	120546	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1454	-19	5	-1.29	240343086	162656	29.49	1472	1519	1449	1914	1032	1473	1477.62	1.90	0	-20102	1801	1637	1555	1391	1309	1596	1350	240	441	500	940	1	1	47952015	697	7.86	1.02	12	0.34	185.00	1429.00	1985	20230718	-26.75	876	20221020	65.98	1985	-26.75	20230718	1054	37.95	20230315	1985	-26.75	20230718	882	64.85	20221024	0.49	N	066360	500	239 억		912422	N	N	0	N	00	N
47	20231024	110541	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1451	-22	5	-1.49	206752823	139618	25.31	1472	1519	1451	1914	1032	1473	1480.85	1.90	0	-26659	1801	1637	1555	1391	1309	1596	1350	240	441	500	940	1	1	47952015	696	7.84	1.02	12	0.29	185.00	1429.00	1985	20230718	-26.90	876	20221020	65.64	1985	-26.90	20230718	1054	37.67	20230315	1985	-26.90	20230718	882	64.51	20221024	0.49	N	066360	500	239 억		912422	N	N	0	N	00	N
48	20231024	100536	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1493	20	2	1.36	102692963	68861	12.49	1472	1519	1472	1914	1032	1473	1491.31	1.90	0	-11735	1801	1637	1555	1391	1309	1596	1350	240	441	500	940	1	1	47952015	716	8.07	1.04	12	0.14	185.00	1429.00	1985	20230718	-24.79	876	20221020	70.43	1985	-24.79	20230718	1054	41.65	20230315	1985	-24.79	20230718	882	69.27	20221024	0.49	N	066360	500	239 억		912422	N	N	0	N	00	N
49	20231024	090540	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1500	27	2	1.83	25371652	17130	3.11	1472	1500	1472	1914	1032	1473	1481.12	1.90	0	4626	1801	1637	1555	1391	1309	1596	1350	240	441	500	940	1	1	47952015	719	8.11	1.05	12	0.04	185.00	1429.00	1985	20230718	-24.43	876	20221020	71.23	1985	-24.43	20230718	1054	42.31	20230315	1985	-24.43	20230718	882	70.07	20221024	0.49	N	066360	500	239 억		912422	N	N	0	N	00	N
50	20231023	160532	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1473	-145	5	-8.96	865408075	551007	204.72	1686	1719	1473	2100	1133	1618	1570.59	2.14	0	-120242	1660	1639	1609	1588	1558	1649	1598	240	482	500	1030	1	1	47952015	706	7.96	1.03	12	1.15	185.00	1429.00	1985	20230718	-25.79	876	20221020	68.15	1985	-25.79	20230718	1054	39.75	20230315	1985	-25.79	20230718	882	67.01	20221024	0.51	N	066360	500	239 억		1026340	N	N	0	N	00	N
51	20231023	150535	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1499	-119	5	-7.35	811496466	514614	191.20	1686	1719	1478	2100	1133	1618	1576.90	2.14	0	-111968	1660	1639	1609	1588	1558	1649	1598	240	482	500	1030	1	1	47952015	719	8.10	1.05	12	1.07	185.00	1429.00	1985	20230718	-24.48	876	20221020	71.12	1985	-24.48	20230718	1054	42.22	20230315	1985	-24.48	20230718	882	69.95	20221024	0.51	N	066360	500	239 억		1026340	N	N	0	N	00	N
52	20231023	140534	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1564	-54	5	-3.34	683539803	429443	159.55	1686	1719	1519	2100	1133	1618	1591.69	2.14	0	-96230	1660	1639	1609	1588	1558	1649	1598	240	482	500	1030	1	1	47952015	750	8.45	1.09	12	0.90	185.00	1429.00	1985	20230718	-21.21	876	20221020	78.54	1985	-21.21	20230718	1054	48.39	20230315	1985	-21.21	20230718	882	77.32	20221024	0.51	N	066360	500	239 억		1026340	N	N	0	N	00	N
53	20231023	130538	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1551	-67	5	-4.14	578043037	360524	133.95	1686	1719	1540	2100	1133	1618	1603.34	2.14	0	-82777	1660	1639	1609	1588	1558	1649	1598	240	482	500	1030	1	1	47952015	744	8.38	1.09	12	0.75	185.00	1429.00	1985	20230718	-21.86	876	20221020	77.05	1985	-21.86	20230718	1054	47.15	20230315	1985	-21.86	20230718	882	75.85	20221024	0.51	N	066360	500	239 억		1026340	N	N	0	N	00	N
54	20231023	120532	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1554	-64	5	-3.96	556821677	346845	128.87	1686	1719	1540	2100	1133	1618	1605.39	2.14	0	-78389	1660	1639	1609	1588	1558	1649	1598	240	482	500	1030	1	1	47952015	745	8.40	1.09	12	0.72	185.00	1429.00	1985	20230718	-21.71	876	20221020	77.40	1985	-21.71	20230718	1054	47.44	20230315	1985	-21.71	20230718	882	76.19	20221024	0.51	N	066360	500	239 억		1026340	N	N	0	N	00	N
55	20231023	110531	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1579	-39	5	-2.41	479279007	297303	110.46	1686	1719	1540	2100	1133	1618	1612.09	2.14	0	-60755	1660	1639	1609	1588	1558	1649	1598	240	482	500	1030	1	1	47952015	757	8.54	1.10	12	0.62	185.00	1429.00	1985	20230718	-20.45	876	20221020	80.25	1985	-20.45	20230718	1054	49.81	20230315	1985	-20.45	20230718	882	79.02	20221024	0.51	N	066360	500	239 억		1026340	N	N	0	N	00	N
56	20231023	100528	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1579	-39	5	-2.41	397990255	245738	91.30	1686	1719	1540	2100	1133	1618	1619.57	2.14	0	-45374	1660	1639	1609	1588	1558	1649	1598	240	482	500	1030	1	1	47952015	757	8.54	1.10	12	0.51	185.00	1429.00	1985	20230718	-20.45	876	20221020	80.25	1985	-20.45	20230718	1054	49.81	20230315	1985	-20.45	20230718	882	79.02	20221024	0.51	N	066360	500	239 억		1026340	N	N	0	N	00	N
57	20231023	090539	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1639	21	2	1.30	121679777	72375	26.89	1686	1719	1639	2100	1133	1618	1681.24	2.14	0	-16466	1660	1639	1609	1588	1558	1649	1598	240	482	500	1030	1	1	47952015	786	8.86	1.15	12	0.15	185.00	1429.00	1985	20230718	-17.43	876	20221020	87.10	1985	-17.43	20230718	1054	55.50	20230315	1985	-17.43	20230718	882	85.83	20221024	0.51	N	066360	500	239 억		1026340	N	N	0	N	00	N
58	20231020	160531	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1618	-25	5	-1.52	431426842	269148	59.29	1611	1630	1579	2135	1151	1643	1602.94	2.10	0	17699	1772	1707	1662	1597	1552	1685	1575	240	492	500	1050	1	1	47952015	776	8.75	1.13	12	0.56	185.00	1429.00	1985	20230718	-18.49	876	20221020	84.70	1985	-18.49	20230718	1054	53.51	20230315	1985	-18.49	20230718	876	84.70	20221020	0.55	N	066360	500	239 억		1006694	N	N	0	N	00	N
59	20231020	150532	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1618	-25	5	-1.52	405751667	253170	55.77	1611	1630	1579	2135	1151	1643	1602.68	2.10	0	17735	1772	1707	1662	1597	1552	1685	1575	240	492	500	1050	1	1	47952015	776	8.75	1.13	12	0.53	185.00	1429.00	1985	20230718	-18.49	876	20221020	84.70	1985	-18.49	20230718	1054	53.51	20230315	1985	-18.49	20230718	876	84.70	20221020	0.55	N	066360	500	239 억		1006694	N	N	0	N	00	N
60	20231020	140534	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1618	-25	5	-1.52	396860141	247671	54.56	1611	1630	1579	2135	1151	1643	1602.37	2.10	0	20594	1772	1707	1662	1597	1552	1685	1575	240	492	500	1050	1	1	47952015	776	8.75	1.13	12	0.52	185.00	1429.00	1985	20230718	-18.49	876	20221020	84.70	1985	-18.49	20230718	1054	53.51	20230315	1985	-18.49	20230718	876	84.70	20221020	0.55	N	066360	500	239 억		1006694	N	N	0	N	00	N
61	20231020	130519	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1611	-32	5	-1.95	373068813	232978	51.32	1611	1630	1579	2135	1151	1643	1601.30	2.10	0	19771	1772	1707	1662	1597	1552	1685	1575	240	492	500	1050	1	1	47952015	773	8.71	1.13	12	0.49	185.00	1429.00	1985	20230718	-18.84	876	20221020	83.90	1985	-18.84	20230718	1054	52.85	20230315	1985	-18.84	20230718	876	83.90	20221020	0.55	N	066360	500	239 억		1006694	N	N	0	N	00	N
62	20231020	120529	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1609	-34	5	-2.07	329964827	206174	45.42	1611	1630	1579	2135	1151	1643	1600.42	2.10	0	10883	1772	1707	1662	1597	1552	1685	1575	240	492	500	1050	1	1	47952015	772	8.70	1.13	12	0.43	185.00	1429.00	1985	20230718	-18.94	876	20221020	83.68	1985	-18.94	20230718	1054	52.66	20230315	1985	-18.94	20230718	876	83.68	20221020	0.55	N	066360	500	239 억		1006694	N	N	0	N	00	N
63	20231020	110534	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1611	-32	5	-1.95	213360524	133460	29.40	1611	1630	1579	2135	1151	1643	1598.69	2.10	0	-5628	1772	1707	1662	1597	1552	1685	1575	240	492	500	1050	1	1	47952015	773	8.71	1.13	12	0.28	185.00	1429.00	1985	20230718	-18.84	876	20221020	83.90	1985	-18.84	20230718	1054	52.85	20230315	1985	-18.84	20230718	876	83.90	20221020	0.55	N	066360	500	239 억		1006694	N	N	0	N	00	N
64	20231020	100528	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1598	-45	5	-2.74	122404534	76280	16.80	1611	1630	1598	2135	1151	1643	1604.67	2.10	0	-3094	1772	1707	1662	1597	1552	1685	1575	240	492	500	1050	1	1	47952015	766	8.64	1.12	12	0.16	185.00	1429.00	1985	20230718	-19.50	876	20221020	82.42	1985	-19.50	20230718	1054	51.61	20230315	1985	-19.50	20230718	876	82.42	20221020	0.55	N	066360	500	239 억		1006694	N	N	0	N	00	N
65	20231020	090528	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1620	-23	5	-1.40	14245883	8839	1.95	1611	1630	1610	2135	1151	1643	1611.71	2.10	0	1554	1772	1707	1662	1597	1552	1685	1575	240	492	500	1050	1	1	47952015	777	8.76	1.13	12	0.02	185.00	1429.00	1985	20230718	-18.39	876	20221020	84.93	1985	-18.39	20230718	1054	53.70	20230315	1985	-18.39	20230718	876	84.93	20221020	0.55	N	066360	500	239 억		1006694	N	N	0	N	00	N
66	20231019	160525	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1643	-58	5	-3.41	757383332	453846	119.76	1692	1727	1617	2210	1191	1701	1668.81	2.11	0	-13113	1755	1728	1713	1686	1671	1720	1678	240	509	500	1080	1	1	47952015	788	8.88	1.15	12	0.95	185.00	1429.00	1985	20230718	-17.23	864	20221017	90.16	1985	-17.23	20230718	1054	55.88	20230315	1985	-17.23	20230718	876	87.56	20221020	0.57	N	066360	500	239 억		1014092	N	N	0	N	00	N
67	20231019	150524	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1655	-46	5	-2.70	750823497	449861	118.70	1692	1727	1617	2210	1191	1701	1669.01	2.11	0	-11113	1755	1728	1713	1686	1671	1720	1678	240	509	500	1080	1	1	47952015	794	8.95	1.16	12	0.94	185.00	1429.00	1985	20230718	-16.62	864	20221017	91.55	1985	-16.62	20230718	1054	57.02	20230315	1985	-16.62	20230718	876	88.93	20221020	0.57	N	066360	500	239 억		1014092	N	N	0	N	00	N
68	20231019	140527	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1651	-50	5	-2.94	682679417	408335	107.75	1692	1727	1617	2210	1191	1701	1671.86	2.11	0	-15769	1755	1728	1713	1686	1671	1720	1678	240	509	500	1080	1	1	47952015	792	8.92	1.16	12	0.85	185.00	1429.00	1985	20230718	-16.83	864	20221017	91.09	1985	-16.83	20230718	1054	56.64	20230315	1985	-16.83	20230718	876	88.47	20221020	0.57	N	066360	500	239 억		1014092	N	N	0	N	00	N
69	20231019	130522	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1647	-54	5	-3.17	635044720	379407	100.11	1692	1727	1617	2210	1191	1701	1673.78	2.11	0	-16815	1755	1728	1713	1686	1671	1720	1678	240	509	500	1080	1	1	47952015	790	8.90	1.15	12	0.79	185.00	1429.00	1985	20230718	-17.03	864	20221017	90.62	1985	-17.03	20230718	1054	56.26	20230315	1985	-17.03	20230718	876	88.01	20221020	0.57	N	066360	500	239 억		1014092	N	N	0	N	00	N
70	20231019	120527	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1628	-73	5	-4.29	584101309	348275	91.90	1692	1727	1617	2210	1191	1701	1677.13	2.11	0	-13435	1755	1728	1713	1686	1671	1720	1678	240	509	500	1080	1	1	47952015	781	8.80	1.14	12	0.73	185.00	1429.00	1985	20230718	-17.98	864	20221017	88.43	1985	-17.98	20230718	1054	54.46	20230315	1985	-17.98	20230718	876	85.84	20221020	0.57	N	066360	500	239 억		1014092	N	N	0	N	00	N
71	20231019	110526	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1661	-40	5	-2.35	434481812	257481	67.94	1692	1727	1661	2210	1191	1701	1687.43	2.11	0	-10878	1755	1728	1713	1686	1671	1720	1678	240	509	500	1080	1	1	47952015	796	8.98	1.16	12	0.54	185.00	1429.00	1985	20230718	-16.32	864	20221017	92.25	1985	-16.32	20230718	1054	57.59	20230315	1985	-16.32	20230718	876	89.61	20221020	0.57	N	066360	500	239 억		1014092	N	N	0	N	00	N
72	20231019	100521	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1688	-13	5	-0.76	295546598	174422	46.02	1692	1727	1680	2210	1191	1701	1694.43	2.11	0	2533	1755	1728	1713	1686	1671	1720	1678	240	509	500	1080	1	1	47952015	809	9.12	1.18	12	0.36	185.00	1429.00	1985	20230718	-14.96	864	20221017	95.37	1985	-14.96	20230718	1054	60.15	20230315	1985	-14.96	20230718	876	92.69	20221020	0.57	N	066360	500	239 억		1014092	N	N	0	N	00	N
73	20231019	090526	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1711	10	2	0.59	31292545	18466	4.87	1692	1711	1686	2210	1191	1701	1694.60	2.11	0	-3909	1755	1728	1713	1686	1671	1720	1678	240	509	500	1080	1	1	47952015	820	9.25	1.20	12	0.04	185.00	1429.00	1985	20230718	-13.80	864	20221017	98.03	1985	-13.80	20230718	1054	62.33	20230315	1985	-13.80	20230718	876	95.32	20221020	0.57	N	066360	500	239 억		1014092	N	N	0	N	00	N
74	20231018	160529	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1701	-10	5	-0.58	648652089	378528	94.70	1740	1740	1698	2220	1198	1711	1713.62	2.04	0	35236	1828	1769	1737	1678	1646	1753	1662	240	509	500	1090	1	1	47952015	816	9.19	1.19	12	0.79	185.00	1429.00	1985	20230718	-14.31	857	20221014	98.48	1985	-14.31	20230718	1054	61.39	20230315	1985	-14.31	20230718	876	94.18	20221020	0.58	N	066360	500	239 억		978572	N	N	0	N	00	N
75	20231018	150521	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1710	-1	5	-0.06	571496507	333149	83.35	1740	1740	1700	2220	1198	1711	1715.44	2.04	0	16539	1828	1769	1737	1678	1646	1753	1662	240	509	500	1090	1	1	47952015	820	9.24	1.20	12	0.69	185.00	1429.00	1985	20230718	-13.85	857	20221014	99.53	1985	-13.85	20230718	1054	62.24	20230315	1985	-13.85	20230718	876	95.21	20221020	0.58	N	066360	500	239 억		978572	N	N	0	N	00	N
76	20231018	140518	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1714	3	2	0.18	444533177	258705	64.72	1740	1740	1700	2220	1198	1711	1718.30	2.04	0	15635	1828	1769	1737	1678	1646	1753	1662	240	509	500	1090	1	1	47952015	822	9.26	1.20	12	0.54	185.00	1429.00	1985	20230718	-13.65	857	20221014	100.00	1985	-13.65	20230718	1054	62.62	20230315	1985	-13.65	20230718	876	95.66	20221020	0.58	N	066360	500	239 억		978572	N	N	0	N	00	N
77	20231018	130515	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1725	14	2	0.82	387777420	225551	56.43	1740	1740	1700	2220	1198	1711	1719.24	2.04	0	10666	1828	1769	1737	1678	1646	1753	1662	240	509	500	1090	1	1	47952015	827	9.32	1.21	12	0.47	185.00	1429.00	1985	20230718	-13.10	857	20221014	101.28	1985	-13.10	20230718	1054	63.66	20230315	1985	-13.10	20230718	876	96.92	20221020	0.58	N	066360	500	239 억		978572	N	N	0	N	00	N
78	20231018	120523	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1724	13	2	0.76	371012861	215815	53.99	1740	1740	1700	2220	1198	1711	1719.12	2.04	0	10384	1828	1769	1737	1678	1646	1753	1662	240	509	500	1090	1	1	47952015	827	9.32	1.21	12	0.45	185.00	1429.00	1985	20230718	-13.15	857	20221014	101.17	1985	-13.15	20230718	1054	63.57	20230315	1985	-13.15	20230718	876	96.80	20221020	0.58	N	066360	500	239 억		978572	N	N	0	N	00	N
79	20231018	110519	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1727	16	2	0.94	328348534	191073	47.80	1740	1740	1700	2220	1198	1711	1718.45	2.04	0	4624	1828	1769	1737	1678	1646	1753	1662	240	509	500	1090	1	1	47952015	828	9.34	1.21	12	0.40	185.00	1429.00	1985	20230718	-13.00	857	20221014	101.52	1985	-13.00	20230718	1054	63.85	20230315	1985	-13.00	20230718	876	97.15	20221020	0.58	N	066360	500	239 억		978572	N	N	0	N	00	N
80	20231018	100523	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1701	-10	5	-0.58	130476401	76179	19.06	1740	1740	1700	2220	1198	1711	1712.76	2.04	0	-20445	1828	1769	1737	1678	1646	1753	1662	240	509	500	1090	1	1	47952015	816	9.19	1.19	12	0.16	185.00	1429.00	1985	20230718	-14.31	857	20221014	98.48	1985	-14.31	20230718	1054	61.39	20230315	1985	-14.31	20230718	876	94.18	20221020	0.58	N	066360	500	239 억		978572	N	N	0	N	00	N
81	20231018	090518	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1726	15	2	0.88	8553063	4979	1.25	1740	1740	1710	2220	1198	1711	1717.83	2.04	0	-3577	1828	1769	1737	1678	1646	1753	1662	240	509	500	1090	1	1	47952015	828	9.33	1.21	12	0.01	185.00	1429.00	1985	20230718	-13.05	857	20221014	101.40	1985	-13.05	20230718	1054	63.76	20230315	1985	-13.05	20230718	876	97.03	20221020	0.58	N	066360	500	239 억		978572	N	N	0	N	00	N
82	20231017	160522	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1711	-29	5	-1.67	692715440	398983	48.66	1739	1796	1705	2260	1218	1740	1736.21	2.34	0	-149895	1790	1764	1722	1696	1654	1778	1710	240	520	500	1110	1	1	47952015	820	9.25	1.20	12	0.83	185.00	1429.00	1985	20230718	-13.80	842	20221013	103.21	1985	-13.80	20230718	1054	62.33	20230315	1985	-13.80	20230718	864	98.03	20221017	0.67	N	066360	500	239 억		1122282	N	N	0	N	00	N
83	20231017	150522	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1721	-19	5	-1.09	686803607	395532	48.23	1739	1796	1705	2260	1218	1740	1736.40	2.34	0	-148814	1790	1764	1722	1696	1654	1778	1710	240	520	500	1110	1	1	47952015	825	9.30	1.20	12	0.82	185.00	1429.00	1985	20230718	-13.30	842	20221013	104.39	1985	-13.30	20230718	1054	63.28	20230315	1985	-13.30	20230718	864	99.19	20221017	0.67	N	066360	500	239 억		1122282	N	N	0	N	00	N
84	20231017	140524	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1719	-21	5	-1.21	638574908	367417	44.81	1739	1796	1705	2260	1218	1740	1738.01	2.34	0	-144565	1790	1764	1722	1696	1654	1778	1710	240	520	500	1110	1	1	47952015	824	9.29	1.20	12	0.77	185.00	1429.00	1985	20230718	-13.40	842	20221013	104.16	1985	-13.40	20230718	1054	63.09	20230315	1985	-13.40	20230718	864	98.96	20221017	0.67	N	066360	500	239 억		1122282	N	N	0	N	00	N
85	20231017	130519	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1725	-15	5	-0.86	578127850	332138	40.50	1739	1796	1705	2260	1218	1740	1740.63	2.34	0	-118513	1790	1764	1722	1696	1654	1778	1710	240	520	500	1110	1	1	47952015	827	9.32	1.21	12	0.69	185.00	1429.00	1985	20230718	-13.10	842	20221013	104.87	1985	-13.10	20230718	1054	63.66	20230315	1985	-13.10	20230718	864	99.65	20221017	0.67	N	066360	500	239 억		1122282	N	N	0	N	00	N
86	20231017	120520	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1733	-7	5	-0.40	545175080	313038	38.17	1739	1796	1705	2260	1218	1740	1741.56	2.34	0	-109323	1790	1764	1722	1696	1654	1778	1710	240	520	500	1110	1	1	47952015	831	9.37	1.21	12	0.65	185.00	1429.00	1985	20230718	-12.70	842	20221013	105.82	1985	-12.70	20230718	1054	64.42	20230315	1985	-12.70	20230718	864	100.58	20221017	0.67	N	066360	500	239 억		1122282	N	N	0	N	00	N
87	20231017	110516	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1718	-22	5	-1.26	530965317	304817	37.17	1739	1796	1705	2260	1218	1740	1741.92	2.34	0	-105851	1790	1764	1722	1696	1654	1778	1710	240	520	500	1110	1	1	47952015	824	9.29	1.20	12	0.64	185.00	1429.00	1985	20230718	-13.45	842	20221013	104.04	1985	-13.45	20230718	1054	63.00	20230315	1985	-13.45	20230718	864	98.84	20221017	0.67	N	066360	500	239 억		1122282	N	N	0	N	00	N
88	20231017	100513	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1718	-22	5	-1.26	386385153	220535	26.89	1739	1796	1705	2260	1218	1740	1752.04	2.34	0	-78351	1790	1764	1722	1696	1654	1778	1710	240	520	500	1110	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	864	98.84	20221017	0.67	N	066360	500	239 억		1122282	N	N	0	N	00	N
89	20231017	090517	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1773	33	2	1.90	99679743	56151	6.85	1739	1796	1739	2260	1218	1740	1775.21	2.34	0	-19197	1790	1764	1722	1696	1654	1778	1710	240	520	500	1110	1	1	47952015	850	9.58	1.24	12	0.12	185.00	1429.00	1985	20230718	-10.68	842	20221013	110.57	1985	-10.68	20230718	1054	68.22	20230315	1985	-10.68	20230718	864	105.21	20221017	0.67	N	066360	500	239 억		1122282	N	N	0	N	00	N
90	20231016	160517	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1740	37	2	2.17	1408496607	814631	150.94	1717	1748	1680	2210	1193	1703	1728.96	2.30	0	15227	1753	1728	1703	1678	1653	1715	1665	240	507	500	1080	1	1	47952015	834	9.41	1.22	12	1.70	185.00	1429.00	1985	20230718	-12.34	842	20221013	106.65	1985	-12.34	20230718	1054	65.09	20230315	1985	-12.34	20230718	864	101.39	20221017	0.67	N	066360	500	239 억		1102670	N	N	0	N	00	N
91	20231016	150516	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1735	32	2	1.88	1371170764	793147	146.96	1717	1748	1680	2210	1193	1703	1728.77	2.30	0	20899	1753	1728	1703	1678	1653	1715	1665	240	507	500	1080	1	1	47952015	832	9.38	1.21	12	1.65	185.00	1429.00	1985	20230718	-12.59	842	20221013	106.06	1985	-12.59	20230718	1054	64.61	20230315	1985	-12.59	20230718	864	100.81	20221017	0.67	N	066360	500	239 억		1102670	N	N	0	N	00	N
92	20231016	140517	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1720	17	2	1.00	1234220360	713814	132.26	1717	1748	1680	2210	1193	1703	1729.05	2.30	0	6360	1753	1728	1703	1678	1653	1715	1665	240	507	500	1080	1	1	47952015	825	9.30	1.20	12	1.49	185.00	1429.00	1985	20230718	-13.35	842	20221013	104.28	1985	-13.35	20230718	1054	63.19	20230315	1985	-13.35	20230718	864	99.07	20221017	0.67	N	066360	500	239 억		1102670	N	N	0	N	00	N
93	20231016	130515	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1730	27	2	1.59	1141541022	660050	122.30	1717	1748	1680	2210	1193	1703	1729.48	2.30	0	-4523	1753	1728	1703	1678	1653	1715	1665	240	507	500	1080	1	1	47952015	830	9.35	1.21	12	1.38	185.00	1429.00	1985	20230718	-12.85	842	20221013	105.46	1985	-12.85	20230718	1054	64.14	20230315	1985	-12.85	20230718	864	100.23	20221017	0.67	N	066360	500	239 억		1102670	N	N	0	N	00	N
94	20231016	120515	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1731	28	2	1.64	1002094244	579085	107.30	1717	1748	1680	2210	1193	1703	1730.48	2.30	0	18448	1753	1728	1703	1678	1653	1715	1665	240	507	500	1080	1	1	47952015	830	9.36	1.21	12	1.21	185.00	1429.00	1985	20230718	-12.80	842	20221013	105.58	1985	-12.80	20230718	1054	64.23	20230315	1985	-12.80	20230718	864	100.35	20221017	0.67	N	066360	500	239 억		1102670	N	N	0	N	00	N
95	20231016	110513	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1741	38	2	2.23	922836933	533374	98.83	1717	1748	1680	2210	1193	1703	1730.19	2.30	0	41992	1753	1728	1703	1678	1653	1715	1665	240	507	500	1080	1	1	47952015	835	9.41	1.22	12	1.11	185.00	1429.00	1985	20230718	-12.29	842	20221013	106.77	1985	-12.29	20230718	1054	65.18	20230315	1985	-12.29	20230718	864	101.50	20221017	0.67	N	066360	500	239 억		1102670	N	N	0	N	00	N
96	20231016	100508	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1738	35	2	2.06	506824023	294651	54.60	1717	1748	1680	2210	1193	1703	1720.08	2.30	0	46877	1753	1728	1703	1678	1653	1715	1665	240	507	500	1080	1	1	47952015	833	9.39	1.22	12	0.61	185.00	1429.00	1985	20230718	-12.44	842	20221013	106.41	1985	-12.44	20230718	1054	64.90	20230315	1985	-12.44	20230718	864	101.16	20221017	0.67	N	066360	500	239 억		1102670	N	N	0	N	00	N
97	20231016	090512	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1710	7	2	0.41	42573853	25019	4.64	1717	1717	1688	2210	1193	1703	1701.66	2.30	0	-18950	1753	1728	1703	1678	1653	1715	1665	240	507	500	1080	1	1	47952015	820	9.24	1.20	12	0.05	185.00	1429.00	1985	20230718	-13.85	842	20221013	103.09	1985	-13.85	20230718	1054	62.24	20230315	1985	-13.85	20230718	864	97.92	20221017	0.67	N	066360	500	239 억		1102670	N	N	0	N	00	N
98	20231012	160525	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1694	1	2	0.06	601767425	355733	67.83	1719	1719	1674	2200	1186	1693	1691.63	2.17	0	-65963	1763	1727	1694	1658	1625	1746	1677	240	507	500	1080	1	1	47952015	812	9.16	1.19	12	0.74	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	0.68	N	066360	500	239 억		1039970	N	N	0	N	00	N
99	20231012	150515	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1684	-9	5	-0.53	587346560	347194	66.21	1719	1719	1674	2200	1186	1693	1691.70	2.17	0	-66373	1763	1727	1694	1658	1625	1746	1677	240	507	500	1080	1	1	47952015	808	9.10	1.18	12	0.72	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	0.68	N	066360	500	239 억		1039970	N	N	0	N	00	N
100	20231012	140514	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1690	-3	5	-0.18	521363543	308140	58.76	1719	1719	1674	2200	1186	1693	1691.97	2.17	0	-59318	1763	1727	1694	1658	1625	1746	1677	240	507	500	1080	1	1	47952015	810	9.14	1.18	12	0.64	185.00	1429.00	1985	20230718	-14.86	842	20221013	100.71	1985	-14.86	20230718	1054	60.34	20230315	1985	-14.86	20230718	842	100.71	20221013	0.68	N	066360	500	239 억		1039970	N	N	0	N	00	N
101	20231012	130514	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1693	0	3	0.00	466484640	275683	52.57	1719	1719	1674	2200	1186	1693	1692.11	2.17	0	-53000	1763	1727	1694	1658	1625	1746	1677	240	507	500	1080	1	1	47952015	812	9.15	1.18	12	0.57	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	0.68	N	066360	500	239 억		1039970	N	N	0	N	00	N
102	20231012	120522	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1694	1	2	0.06	321153469	189461	36.13	1719	1719	1683	2200	1186	1693	1695.09	2.17	0	-13549	1763	1727	1694	1658	1625	1746	1677	240	507	500	1080	1	1	47952015	812	9.16	1.19	12	0.40	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	0.68	N	066360	500	239 억		1039970	N	N	0	N	00	N
103	20231012	110520	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1692	-1	5	-0.06	224665989	132453	25.26	1719	1719	1683	2200	1186	1693	1696.19	2.17	0	-13342	1763	1727	1694	1658	1625	1746	1677	240	507	500	1080	1	1	47952015	811	9.15	1.18	12	0.28	185.00	1429.00	1985	20230718	-14.76	842	20221013	100.95	1985	-14.76	20230718	1054	60.53	20230315	1985	-14.76	20230718	842	100.95	20221013	0.68	N	066360	500	239 억		1039970	N	N	0	N	00	N
104	20231012	100519	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1701	8	2	0.47	159549971	94046	17.93	1719	1719	1683	2200	1186	1693	1696.51	2.17	0	-8616	1763	1727	1694	1658	1625	1746	1677	240	507	500	1080	1	1	47952015	816	9.19	1.19	12	0.20	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	0.68	N	066360	500	239 억		1039970	N	N	0	N	00	N
105	20231012	090521	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1684	-9	5	-0.53	34623862	20427	3.90	1719	1719	1683	2200	1186	1693	1695.00	2.17	0	-17504	1763	1727	1694	1658	1625	1746	1677	240	507	500	1080	1	1	47952015	808	9.10	1.18	12	0.04	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	0.68	N	066360	500	239 억		1039970	N	N	0	N	00	N
106	20231011	160516	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1693	33	2	1.99	892120491	524413	30.10	1661	1730	1661	2155	1162	1660	1701.24	2.33	0	-53866	1808	1734	1657	1583	1506	1695	1544	240	495	500	1060	1	1	47952015	812	9.15	1.18	12	1.09	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	0.54	N	066360	500	239 억		1116926	N	N	0	N	00	N
107	20231011	150516	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1693	33	2	1.99	839488808	493239	28.31	1661	1730	1661	2155	1162	1660	1702.05	2.33	0	-55014	1808	1734	1657	1583	1506	1695	1544	240	495	500	1060	1	1	47952015	812	9.15	1.18	12	1.03	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	0.54	N	066360	500	239 억		1116926	N	N	0	N	00	N
108	20231011	140522	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1682	22	2	1.33	795989745	467547	26.83	1661	1730	1661	2155	1162	1660	1702.55	2.33	0	-58105	1808	1734	1657	1583	1506	1695	1544	240	495	500	1060	1	1	47952015	807	9.09	1.18	12	0.98	185.00	1429.00	1985	20230718	-15.26	842	20221013	99.76	1985	-15.26	20230718	1054	59.58	20230315	1985	-15.26	20230718	842	99.76	20221013	0.54	N	066360	500	239 억		1116926	N	N	0	N	00	N
109	20231011	130512	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1695	35	2	2.11	582468279	340746	19.55	1661	1730	1661	2155	1162	1660	1709.49	2.33	0	-62364	1808	1734	1657	1583	1506	1695	1544	240	495	500	1060	1	1	47952015	813	9.16	1.19	12	0.71	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	0.54	N	066360	500	239 억		1116926	N	N	0	N	00	N
110	20231011	120523	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1703	43	2	2.59	478944723	279747	16.05	1661	1730	1661	2155	1162	1660	1712.20	2.33	0	-44688	1808	1734	1657	1583	1506	1695	1544	240	495	500	1060	1	1	47952015	817	9.21	1.19	12	0.58	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	0.54	N	066360	500	239 억		1116926	N	N	0	N	00	N
111	20231011	110518	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1714	54	2	3.25	388979731	226970	13.03	1661	1730	1661	2155	1162	1660	1713.96	2.33	0	-16571	1808	1734	1657	1583	1506	1695	1544	240	495	500	1060	1	1	47952015	822	9.26	1.20	12	0.47	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	0.54	N	066360	500	239 억		1116926	N	N	0	N	00	N
112	20231011	100514	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1716	56	2	3.37	286229380	167179	9.59	1661	1730	1661	2155	1162	1660	1712.34	2.33	0	-17727	1808	1734	1657	1583	1506	1695	1544	240	495	500	1060	1	1	47952015	823	9.28	1.20	12	0.35	185.00	1429.00	1985	20230718	-13.55	842	20221013	103.80	1985	-13.55	20230718	1054	62.81	20230315	1985	-13.55	20230718	842	103.80	20221013	0.54	N	066360	500	239 억		1116926	N	N	0	N	00	N
113	20231011	090518	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1698	38	2	2.29	27284532	16170	0.93	1661	1700	1661	2155	1162	1660	1688.62	2.33	0	3302	1808	1734	1657	1583	1506	1695	1544	240	495	500	1060	1	1	47952015	814	9.18	1.19	12	0.03	185.00	1429.00	1985	20230718	-14.46	842	20221013	101.66	1985	-14.46	20230718	1054	61.10	20230315	1985	-14.46	20230718	842	101.66	20221013	0.54	N	066360	500	239 억		1116926	N	N	0	N	00	N
114	20231010	160511	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1660	-53	5	-3.09	2924629445	1742406	180.34	1720	1731	1580	2225	1200	1713	1678.52	2.57	0	-113878	1789	1750	1693	1654	1597	1770	1674	240	512	500	1090	1	1	47952015	796	8.97	1.16	12	3.63	185.00	1429.00	1985	20230718	-16.37	842	20221013	97.15	1985	-16.37	20230718	1054	57.50	20230315	1985	-16.37	20230718	842	97.15	20221013	0.51	N	066360	500	239 억		1232084	N	N	0	N	00	N
115	20231010	150510	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1669	-44	5	-2.57	2848491504	1696413	175.58	1720	1731	1580	2225	1200	1713	1679.12	2.57	0	-111294	1789	1750	1693	1654	1597	1770	1674	240	512	500	1090	1	1	47952015	800	9.02	1.17	12	3.54	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	0.51	N	066360	500	239 억		1232084	N	N	0	N	00	N
116	20231010	140513	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1708	-5	5	-0.29	2476597734	1474753	152.64	1720	1731	1580	2225	1200	1713	1679.33	2.57	0	4947	1789	1750	1693	1654	1597	1770	1674	240	512	500	1090	1	1	47952015	819	9.23	1.20	12	3.08	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	0.51	N	066360	500	239 억		1232084	N	N	0	N	00	N
117	20231010	130508	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1712	-1	5	-0.06	2121917913	1267977	131.24	1720	1728	1580	2225	1200	1713	1673.46	2.57	0	3129	1789	1750	1693	1654	1597	1770	1674	240	512	500	1090	1	1	47952015	821	9.25	1.20	12	2.64	185.00	1429.00	1985	20230718	-13.75	842	20221013	103.33	1985	-13.75	20230718	1054	62.43	20230315	1985	-13.75	20230718	842	103.33	20221013	0.51	N	066360	500	239 억		1232084	N	N	0	N	00	N
118	20231010	120508	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1715	2	2	0.12	1845393415	1107156	114.59	1720	1728	1580	2225	1200	1713	1666.78	2.57	0	-8440	1789	1750	1693	1654	1597	1770	1674	240	512	500	1090	1	1	47952015	822	9.27	1.20	12	2.31	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	0.51	N	066360	500	239 억		1232084	N	N	0	N	00	N
119	20231010	110501	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1709	-4	5	-0.23	1464935753	884666	91.56	1720	1720	1580	2225	1200	1713	1655.91	2.57	0	-95018	1789	1750	1693	1654	1597	1770	1674	240	512	500	1090	1	1	47952015	819	9.24	1.20	12	1.84	185.00	1429.00	1985	20230718	-13.90	842	20221013	102.97	1985	-13.90	20230718	1054	62.14	20230315	1985	-13.90	20230718	842	102.97	20221013	0.51	N	066360	500	239 억		1232084	N	N	0	N	00	N
120	20231010	100505	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1693	-20	5	-1.17	1164982679	705407	73.01	1720	1720	1580	2225	1200	1713	1651.49	2.57	0	-134355	1789	1750	1693	1654	1597	1770	1674	240	512	500	1090	1	1	47952015	812	9.15	1.18	12	1.47	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	0.51	N	066360	500	239 억		1232084	N	N	0	N	00	N
121	20231010	090502	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1688	-25	5	-1.46	350273569	206580	21.38	1720	1720	1600	2225	1200	1713	1695.57	2.57	0	-93170	1789	1750	1693	1654	1597	1770	1674	240	512	500	1090	1	1	47952015	809	9.12	1.18	12	0.43	185.00	1429.00	1985	20230718	-14.96	842	20221013	100.48	1985	-14.96	20230718	1054	60.15	20230315	1985	-14.96	20230718	842	100.48	20221013	0.51	N	066360	500	239 억		1232084	N	N	0	N	00	N
122	20231006	160508	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1713	36	2	2.15	1645090521	966053	74.76	1683	1732	1636	2180	1174	1677	1702.90	2.41	0	65095	1886	1781	1608	1503	1330	1834	1556	240	503	500	1070	1	1	47952015	821	9.26	1.20	12	2.01	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	0.51	N	066360	500	239 억		1156981	N	N	0	N	00	N
123	20231006	150500	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1700	23	2	1.37	1608723523	944784	73.11	1683	1732	1636	2180	1174	1677	1702.74	2.41	0	68884	1886	1781	1608	1503	1330	1834	1556	240	503	500	1070	1	1	47952015	815	9.19	1.19	12	1.97	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	0.51	N	066360	500	239 억		1156981	N	N	0	N	00	N
124	20231006	140459	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1708	31	2	1.85	1497087947	878948	68.02	1683	1732	1636	2180	1174	1677	1703.27	2.41	0	73702	1886	1781	1608	1503	1330	1834	1556	240	503	500	1070	1	1	47952015	819	9.23	1.20	12	1.83	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	0.51	N	066360	500	239 억		1156981	N	N	0	N	00	N
125	20231006	130457	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1715	38	2	2.27	1270503757	746148	57.74	1683	1732	1636	2180	1174	1677	1702.75	2.41	0	78931	1886	1781	1608	1503	1330	1834	1556	240	503	500	1070	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	0.51	N	066360	500	239 억		1156981	N	N	0	N	00	N
126	20231006	120454	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1716	39	2	2.33	1123280384	660066	51.08	1683	1732	1636	2180	1174	1677	1701.77	2.41	0	62492	1886	1781	1608	1503	1330	1834	1556	240	503	500	1070	1	1	47952015	823	9.28	1.20	12	1.38	185.00	1429.00	1985	20230718	-13.55	842	20221013	103.80	1985	-13.55	20230718	1054	62.81	20230315	1985	-13.55	20230718	842	103.80	20221013	0.51	N	066360	500	239 억		1156981	N	N	0	N	00	N
127	20231006	110451	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1714	37	2	2.21	1055537875	620509	48.02	1683	1732	1636	2180	1174	1677	1701.08	2.41	0	49175	1886	1781	1608	1503	1330	1834	1556	240	503	500	1070	1	1	47952015	822	9.26	1.20	12	1.29	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	0.51	N	066360	500	239 억		1156981	N	N	0	N	00	N
128	20231006	100454	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1715	38	2	2.27	783730692	462798	35.81	1683	1723	1636	2180	1174	1677	1693.46	2.41	0	-5852	1886	1781	1608	1503	1330	1834	1556	240	503	500	1070	1	1	47952015	822	9.27	1.20	12	0.97	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	0.51	N	066360	500	239 억		1156981	N	N	0	N	00	N
129	20231006	090450	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1701	24	2	1.43	236594225	140942	10.91	1683	1723	1636	2180	1174	1677	1678.66	2.41	0	-15471	1886	1781	1608	1503	1330	1834	1556	240	503	500	1070	1	1	47952015	816	9.19	1.19	12	0.29	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	0.51	N	066360	500	239 억		1156981	N	N	0	N	00	N