KissMeData/066360/price/prices-20240101.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	20240123	120616	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1339	16	2	1.21	142193292	107376	42.68	1313	1345	1301	1719	927	1323	1324.26	1.24	0	10518	1404	1363	1343	1302	1282	1353	1292	240	396	500	840	1	1	47952015	642	7.24	0.94	12	0.22	185.00	1429.00	1985	20230718	-32.54	1054	20230315	27.04	1445	-7.34	20240102	1268	5.60	20240104	1985	-32.54	20230718	1054	27.04	20230315	0.53	N	066360	500	239 억		595301	N	N	0	N	00	N
3	20240123	110614	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1345	22	2	1.66	100688782	76272	30.32	1313	1345	1301	1719	927	1323	1320.12	1.24	0	14454	1404	1363	1343	1302	1282	1353	1292	240	396	500	840	1	1	47952015	645	7.27	0.94	12	0.16	185.00	1429.00	1985	20230718	-32.24	1054	20230315	27.61	1445	-6.92	20240102	1268	6.07	20240104	1985	-32.24	20230718	1054	27.61	20230315	0.53	N	066360	500	239 억		595301	N	N	0	N	00	N
4	20240123	100613	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1331	8	2	0.60	66718787	50759	20.17	1313	1339	1301	1719	927	1323	1314.41	1.24	0	3578	1404	1363	1343	1302	1282	1353	1292	240	396	500	840	1	1	47952015	638	7.19	0.93	12	0.11	185.00	1429.00	1985	20230718	-32.95	1054	20230315	26.28	1445	-7.89	20240102	1268	4.97	20240104	1985	-32.95	20230718	1054	26.28	20230315	0.53	N	066360	500	239 억		595301	N	N	0	N	00	N
5	20240123	090614	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1305	-18	5	-1.36	23947968	18239	7.25	1313	1339	1305	1719	927	1323	1312.96	1.24	0	-11276	1404	1363	1343	1302	1282	1353	1292	240	396	500	840	1	1	47952015	626	7.05	0.91	12	0.04	185.00	1429.00	1985	20230718	-34.26	1054	20230315	23.81	1445	-9.69	20240102	1268	2.92	20240104	1985	-34.26	20230718	1054	23.81	20230315	0.53	N	066360	500	239 억		595301	N	N	0	N	00	N
6	20240119	160609	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1371	26	2	1.93	394248967	292493	64.26	1359	1375	1321	1748	942	1345	1347.83	1.48	0	16493	1428	1386	1343	1301	1258	1407	1322	240	403	500	860	1	1	47952015	657	7.41	0.96	12	0.61	185.00	1429.00	1985	20230718	-30.93	1054	20230315	30.08	1445	-5.12	20240102	1268	8.12	20240104	1985	-30.93	20230718	1054	30.08	20230315	0.60	N	066360	500	239 억		707328	N	N	0	N	00	N
7	20240119	150611	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1373	28	2	2.08	376055470	279202	61.34	1359	1375	1321	1748	942	1345	1346.91	1.48	0	15465	1428	1386	1343	1301	1258	1407	1322	240	403	500	860	1	1	47952015	658	7.42	0.96	12	0.58	185.00	1429.00	1985	20230718	-30.83	1054	20230315	30.27	1445	-4.98	20240102	1268	8.28	20240104	1985	-30.83	20230718	1054	30.27	20230315	0.60	N	066360	500	239 억		707328	N	N	0	N	00	N
8	20240119	140610	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1353	8	2	0.59	295209297	219759	48.28	1359	1363	1321	1748	942	1345	1343.32	1.48	0	-16280	1428	1386	1343	1301	1258	1407	1322	240	403	500	860	1	1	47952015	649	7.31	0.95	12	0.46	185.00	1429.00	1985	20230718	-31.84	1054	20230315	28.37	1445	-6.37	20240102	1268	6.70	20240104	1985	-31.84	20230718	1054	28.37	20230315	0.60	N	066360	500	239 억		707328	N	N	0	N	00	N
9	20240119	130610	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1349	4	2	0.30	242203225	180342	39.62	1359	1363	1321	1748	942	1345	1343.00	1.48	0	-23050	1428	1386	1343	1301	1258	1407	1322	240	403	500	860	1	1	47952015	647	7.29	0.94	12	0.38	185.00	1429.00	1985	20230718	-32.04	1054	20230315	27.99	1445	-6.64	20240102	1268	6.39	20240104	1985	-32.04	20230718	1054	27.99	20230315	0.60	N	066360	500	239 억		707328	N	N	0	N	00	N
10	20240119	120613	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1350	5	2	0.37	215353992	160389	35.24	1359	1363	1321	1748	942	1345	1342.67	1.48	0	-15036	1428	1386	1343	1301	1258	1407	1322	240	403	500	860	1	1	47952015	647	7.30	0.94	12	0.33	185.00	1429.00	1985	20230718	-31.99	1054	20230315	28.08	1445	-6.57	20240102	1268	6.47	20240104	1985	-31.99	20230718	1054	28.08	20230315	0.60	N	066360	500	239 억		707328	N	N	0	N	00	N
11	20240119	110613	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1335	-10	5	-0.74	151154023	112746	24.77	1359	1363	1321	1748	942	1345	1340.59	1.48	0	-30866	1428	1386	1343	1301	1258	1407	1322	240	403	500	860	1	1	47952015	640	7.22	0.93	12	0.24	185.00	1429.00	1985	20230718	-32.75	1054	20230315	26.66	1445	-7.61	20240102	1268	5.28	20240104	1985	-32.75	20230718	1054	26.66	20230315	0.60	N	066360	500	239 억		707328	N	N	0	N	00	N
12	20240119	100616	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1334	-11	5	-0.82	97627033	72463	15.92	1359	1363	1331	1748	942	1345	1347.33	1.48	0	-49636	1428	1386	1343	1301	1258	1407	1322	240	403	500	860	1	1	47952015	640	7.21	0.93	12	0.15	185.00	1429.00	1985	20230718	-32.80	1054	20230315	26.57	1445	-7.68	20240102	1268	5.21	20240104	1985	-32.80	20230718	1054	26.57	20230315	0.60	N	066360	500	239 억		707328	N	N	0	N	00	N
13	20240119	090609	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1353	8	2	0.59	26577230	19677	4.32	1359	1359	1350	1748	942	1345	1351.28	1.48	0	-12533	1428	1386	1343	1301	1258	1407	1322	240	403	500	860	1	1	47952015	649	7.31	0.95	12	0.04	185.00	1429.00	1985	20230718	-31.84	1054	20230315	28.37	1445	-6.37	20240102	1268	6.70	20240104	1985	-31.84	20230718	1054	28.37	20230315	0.60	N	066360	500	239 억		707328	N	N	0	N	00	N
14	20240118	160609	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1345	32	2	2.44	611603970	455145	151.06	1313	1385	1300	1706	920	1313	1343.83	1.49	0	-8854	1363	1337	1304	1278	1245	1351	1292	240	393	500	840	1	1	47952015	645	7.27	0.94	12	0.95	185.00	1429.00	1985	20230718	-32.24	1054	20230315	27.61	1445	-6.92	20240102	1268	6.07	20240104	1985	-32.24	20230718	1054	27.61	20230315	0.62	N	066360	500	239 억		716326	N	N	0	N	00	N
15	20240118	150609	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1336	23	2	1.75	579287044	431081	143.07	1313	1385	1300	1706	920	1313	1343.89	1.49	0	-15575	1363	1337	1304	1278	1245	1351	1292	240	393	500	840	1	1	47952015	641	7.22	0.93	12	0.90	185.00	1429.00	1985	20230718	-32.70	1054	20230315	26.76	1445	-7.54	20240102	1268	5.36	20240104	1985	-32.70	20230718	1054	26.76	20230315	0.62	N	066360	500	239 억		716326	N	N	0	N	00	N
16	20240118	140610	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1331	18	2	1.37	541272677	402721	133.66	1313	1385	1300	1706	920	1313	1344.13	1.49	0	-16100	1363	1337	1304	1278	1245	1351	1292	240	393	500	840	1	1	47952015	638	7.19	0.93	12	0.84	185.00	1429.00	1985	20230718	-32.95	1054	20230315	26.28	1445	-7.89	20240102	1268	4.97	20240104	1985	-32.95	20230718	1054	26.28	20230315	0.62	N	066360	500	239 억		716326	N	N	0	N	00	N
17	20240118	130609	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1357	44	2	3.35	473339096	352127	116.87	1313	1385	1300	1706	920	1313	1344.33	1.49	0	9885	1363	1337	1304	1278	1245	1351	1292	240	393	500	840	1	1	47952015	651	7.34	0.95	12	0.73	185.00	1429.00	1985	20230718	-31.64	1054	20230315	28.75	1445	-6.09	20240102	1268	7.02	20240104	1985	-31.64	20230718	1054	28.75	20230315	0.62	N	066360	500	239 억		716326	N	N	0	N	00	N
18	20240118	120611	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1354	41	2	3.12	438722796	326652	108.41	1313	1385	1300	1706	920	1313	1343.20	1.49	0	4067	1363	1337	1304	1278	1245	1351	1292	240	393	500	840	1	1	47952015	649	7.32	0.95	12	0.68	185.00	1429.00	1985	20230718	-31.79	1054	20230315	28.46	1445	-6.30	20240102	1268	6.78	20240104	1985	-31.79	20230718	1054	28.46	20230315	0.62	N	066360	500	239 억		716326	N	N	0	N	00	N
19	20240118	110611	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1349	36	2	2.74	351144006	261715	86.86	1313	1385	1300	1706	920	1313	1341.83	1.49	0	12630	1363	1337	1304	1278	1245	1351	1292	240	393	500	840	1	1	47952015	647	7.29	0.94	12	0.55	185.00	1429.00	1985	20230718	-32.04	1054	20230315	27.99	1445	-6.64	20240102	1268	6.39	20240104	1985	-32.04	20230718	1054	27.99	20230315	0.62	N	066360	500	239 억		716326	N	N	0	N	00	N
20	20240118	100609	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1349	36	2	2.74	273373780	204239	67.78	1313	1385	1300	1706	920	1313	1338.65	1.49	0	-10245	1363	1337	1304	1278	1245	1351	1292	240	393	500	840	1	1	47952015	647	7.29	0.94	12	0.43	185.00	1429.00	1985	20230718	-32.04	1054	20230315	27.99	1445	-6.64	20240102	1268	6.39	20240104	1985	-32.04	20230718	1054	27.99	20230315	0.62	N	066360	500	239 억		716326	N	N	0	N	00	N
21	20240118	090609	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1330	17	2	1.29	51433719	38972	12.93	1313	1330	1300	1706	920	1313	1319.97	1.49	0	7310	1363	1337	1304	1278	1245	1351	1292	240	393	500	840	1	1	47952015	638	7.19	0.93	12	0.08	185.00	1429.00	1985	20230718	-33.00	1054	20230315	26.19	1445	-7.96	20240102	1268	4.89	20240104	1985	-33.00	20230718	1054	26.19	20230315	0.62	N	066360	500	239 억		716326	N	N	0	N	00	N
22	20240117	160607	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1313	6	2	0.46	379297494	293010	175.43	1308	1330	1271	1699	915	1307	1294.39	1.51	0	-718	1339	1323	1302	1286	1265	1331	1294	240	392	500	830	1	1	47952015	630	7.10	0.92	12	0.61	185.00	1429.00	1985	20230718	-33.85	1054	20230315	24.57	1445	-9.13	20240102	1268	3.55	20240104	1985	-33.85	20230718	1054	24.57	20230315	0.62	N	066360	500	239 억		723896	N	N	0	N	00	N
23	20240117	150610	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1306	-1	5	-0.08	362506735	280216	167.77	1308	1330	1271	1699	915	1307	1293.57	1.51	0	3226	1339	1323	1302	1286	1265	1331	1294	240	392	500	830	1	1	47952015	626	7.06	0.91	12	0.58	185.00	1429.00	1985	20230718	-34.21	1054	20230315	23.91	1445	-9.62	20240102	1268	3.00	20240104	1985	-34.21	20230718	1054	23.91	20230315	0.62	N	066360	500	239 억		723896	N	N	0	N	00	N
24	20240117	140609	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1296	-11	5	-0.84	350034621	270615	162.02	1308	1330	1271	1699	915	1307	1293.37	1.51	0	5046	1339	1323	1302	1286	1265	1331	1294	240	392	500	830	1	1	47952015	621	7.01	0.91	12	0.56	185.00	1429.00	1985	20230718	-34.71	1054	20230315	22.96	1445	-10.31	20240102	1268	2.21	20240104	1985	-34.71	20230718	1054	22.96	20230315	0.62	N	066360	500	239 억		723896	N	N	0	N	00	N
25	20240117	130609	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1290	-17	5	-1.30	346576731	267937	160.42	1308	1330	1271	1699	915	1307	1293.39	1.51	0	5544	1339	1323	1302	1286	1265	1331	1294	240	392	500	830	1	1	47952015	619	6.97	0.90	12	0.56	185.00	1429.00	1985	20230718	-35.01	1054	20230315	22.39	1445	-10.73	20240102	1268	1.74	20240104	1985	-35.01	20230718	1054	22.39	20230315	0.62	N	066360	500	239 억		723896	N	N	0	N	00	N
26	20240117	120610	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1314	7	2	0.54	240964498	186374	111.58	1308	1330	1271	1699	915	1307	1292.75	1.51	0	2537	1339	1323	1302	1286	1265	1331	1294	240	392	500	830	1	1	47952015	630	7.10	0.92	12	0.39	185.00	1429.00	1985	20230718	-33.80	1054	20230315	24.67	1445	-9.07	20240102	1268	3.63	20240104	1985	-33.80	20230718	1054	24.67	20230315	0.62	N	066360	500	239 억		723896	N	N	0	N	00	N
27	20240117	110610	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1314	7	2	0.54	205066151	158870	95.12	1308	1330	1271	1699	915	1307	1290.56	1.51	0	-6545	1339	1323	1302	1286	1265	1331	1294	240	392	500	830	1	1	47952015	630	7.10	0.92	12	0.33	185.00	1429.00	1985	20230718	-33.80	1054	20230315	24.67	1445	-9.07	20240102	1268	3.63	20240104	1985	-33.80	20230718	1054	24.67	20230315	0.62	N	066360	500	239 억		723896	N	N	0	N	00	N
28	20240117	100607	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1290	-17	5	-1.30	130826055	102045	61.09	1308	1308	1271	1699	915	1307	1281.51	1.51	0	-28393	1339	1323	1302	1286	1265	1331	1294	240	392	500	830	1	1	47952015	619	6.97	0.90	12	0.21	185.00	1429.00	1985	20230718	-35.01	1054	20230315	22.39	1445	-10.73	20240102	1268	1.74	20240104	1985	-35.01	20230718	1054	22.39	20230315	0.62	N	066360	500	239 억		723896	N	N	0	N	00	N
29	20240117	090609	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1286	-21	5	-1.61	15630479	11996	7.18	1308	1308	1286	1699	915	1307	1302.10	1.51	0	-6742	1339	1323	1302	1286	1265	1331	1294	240	392	500	830	1	1	47952015	617	6.95	0.90	12	0.03	185.00	1429.00	1985	20230718	-35.21	1054	20230315	22.01	1445	-11.00	20240102	1268	1.42	20240104	1985	-35.21	20230718	1054	22.01	20230315	0.62	N	066360	500	239 억		723896	N	N	0	N	00	N
30	20240116	160607	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1307	7	2	0.54	216389649	166646	61.82	1304	1318	1281	1690	910	1300	1298.49	1.52	0	-9499	1344	1322	1304	1282	1264	1313	1273	240	390	500	830	1	1	47952015	627	7.06	0.91	12	0.35	185.00	1429.00	1985	20230718	-34.16	1054	20230315	24.00	1445	-9.55	20240102	1268	3.08	20240104	1985	-34.16	20230718	1054	24.00	20230315	0.62	N	066360	500	239 억		730793	N	N	0	N	00	N
31	20240116	150607	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1304	4	2	0.31	206252419	158873	58.94	1304	1318	1281	1690	910	1300	1298.21	1.52	0	-8654	1344	1322	1304	1282	1264	1313	1273	240	390	500	830	1	1	47952015	625	7.05	0.91	12	0.33	185.00	1429.00	1985	20230718	-34.31	1054	20230315	23.72	1445	-9.76	20240102	1268	2.84	20240104	1985	-34.31	20230718	1054	23.72	20230315	0.62	N	066360	500	239 억		730793	N	N	0	N	00	N
32	20240116	140608	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1311	11	2	0.85	195552109	150677	55.90	1304	1318	1281	1690	910	1300	1297.81	1.52	0	-6786	1344	1322	1304	1282	1264	1313	1273	240	390	500	830	1	1	47952015	629	7.09	0.92	12	0.31	185.00	1429.00	1985	20230718	-33.95	1054	20230315	24.38	1445	-9.27	20240102	1268	3.39	20240104	1985	-33.95	20230718	1054	24.38	20230315	0.62	N	066360	500	239 억		730793	N	N	0	N	00	N
33	20240116	130608	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1305	5	2	0.38	166795705	128676	47.74	1304	1310	1281	1690	910	1300	1296.23	1.52	0	-18530	1344	1322	1304	1282	1264	1313	1273	240	390	500	830	1	1	47952015	626	7.05	0.91	12	0.27	185.00	1429.00	1985	20230718	-34.26	1054	20230315	23.81	1445	-9.69	20240102	1268	2.92	20240104	1985	-34.26	20230718	1054	23.81	20230315	0.62	N	066360	500	239 억		730793	N	N	0	N	00	N
34	20240116	120607	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1308	8	2	0.62	137426962	106148	39.38	1304	1310	1281	1690	910	1300	1294.64	1.52	0	-23069	1344	1322	1304	1282	1264	1313	1273	240	390	500	830	1	1	47952015	627	7.07	0.92	12	0.22	185.00	1429.00	1985	20230718	-34.11	1054	20230315	24.10	1445	-9.48	20240102	1268	3.15	20240104	1985	-34.11	20230718	1054	24.10	20230315	0.62	N	066360	500	239 억		730793	N	N	0	N	00	N
35	20240116	110605	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1297	-3	5	-0.23	119350394	92269	34.23	1304	1310	1281	1690	910	1300	1293.46	1.52	0	-23506	1344	1322	1304	1282	1264	1313	1273	240	390	500	830	1	1	47952015	622	7.01	0.91	12	0.19	185.00	1429.00	1985	20230718	-34.66	1054	20230315	23.06	1445	-10.24	20240102	1268	2.29	20240104	1985	-34.66	20230718	1054	23.06	20230315	0.62	N	066360	500	239 억		730793	N	N	0	N	00	N
36	20240116	100606	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1291	-9	5	-0.69	94418517	72884	27.04	1304	1310	1285	1690	910	1300	1295.42	1.52	0	-23968	1344	1322	1304	1282	1264	1313	1273	240	390	500	830	1	1	47952015	619	6.98	0.90	12	0.15	185.00	1429.00	1985	20230718	-34.96	1054	20230315	22.49	1445	-10.66	20240102	1268	1.81	20240104	1985	-34.96	20230718	1054	22.49	20230315	0.62	N	066360	500	239 억		730793	N	N	0	N	00	N
37	20240116	090605	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1291	-9	5	-0.69	6068675	4673	1.73	1304	1304	1291	1690	910	1300	1298.44	1.52	0	-1947	1344	1322	1304	1282	1264	1313	1273	240	390	500	830	1	1	47952015	619	6.98	0.90	12	0.01	185.00	1429.00	1985	20230718	-34.96	1054	20230315	22.49	1445	-10.66	20240102	1268	1.81	20240104	1985	-34.96	20230718	1054	22.49	20230315	0.62	N	066360	500	239 억		730793	N	N	0	N	00	N
38	20240115	160604	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1300	-26	5	-1.96	347232000	267571	123.94	1326	1326	1286	1723	929	1326	1297.53	1.58	0	-28004	1376	1350	1330	1304	1284	1341	1295	240	397	500	840	1	1	47952015	623	7.03	0.91	12	0.56	185.00	1429.00	1985	20230718	-34.51	1054	20230315	23.34	1445	-10.03	20240102	1268	2.52	20240104	1985	-34.51	20230718	1054	23.34	20230315	0.63	N	066360	500	239 억		758020	N	N	0	N	00	N
39	20240115	150605	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1300	-26	5	-1.96	336343015	259190	120.05	1326	1326	1286	1723	929	1326	1297.48	1.58	0	-27383	1376	1350	1330	1304	1284	1341	1295	240	397	500	840	1	1	47952015	623	7.03	0.91	12	0.54	185.00	1429.00	1985	20230718	-34.51	1054	20230315	23.34	1445	-10.03	20240102	1268	2.52	20240104	1985	-34.51	20230718	1054	23.34	20230315	0.63	N	066360	500	239 억		758020	N	N	0	N	00	N
40	20240115	140606	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1295	-31	5	-2.34	307188390	236731	109.65	1326	1326	1286	1723	929	1326	1297.41	1.58	0	-24086	1376	1350	1330	1304	1284	1341	1295	240	397	500	840	1	1	47952015	621	7.00	0.91	12	0.49	185.00	1429.00	1985	20230718	-34.76	1054	20230315	22.87	1445	-10.38	20240102	1268	2.13	20240104	1985	-34.76	20230718	1054	22.87	20230315	0.63	N	066360	500	239 억		758020	N	N	0	N	00	N
41	20240115	130605	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1292	-34	5	-2.56	262813844	202349	93.73	1326	1326	1291	1723	929	1326	1298.58	1.58	0	-5607	1376	1350	1330	1304	1284	1341	1295	240	397	500	840	1	1	47952015	620	6.98	0.90	12	0.42	185.00	1429.00	1985	20230718	-34.91	1054	20230315	22.58	1445	-10.59	20240102	1268	1.89	20240104	1985	-34.91	20230718	1054	22.58	20230315	0.63	N	066360	500	239 억		758020	N	N	0	N	00	N
42	20240115	120605	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1292	-34	5	-2.56	232969103	179269	83.04	1326	1326	1291	1723	929	1326	1299.29	1.58	0	3150	1376	1350	1330	1304	1284	1341	1295	240	397	500	840	1	1	47952015	620	6.98	0.90	12	0.37	185.00	1429.00	1985	20230718	-34.91	1054	20230315	22.58	1445	-10.59	20240102	1268	1.89	20240104	1985	-34.91	20230718	1054	22.58	20230315	0.63	N	066360	500	239 억		758020	N	N	0	N	00	N
43	20240115	110604	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1298	-28	5	-2.11	164155335	126083	58.40	1326	1326	1291	1723	929	1326	1301.62	1.58	0	3015	1376	1350	1330	1304	1284	1341	1295	240	397	500	840	1	1	47952015	622	7.02	0.91	12	0.26	185.00	1429.00	1985	20230718	-34.61	1054	20230315	23.15	1445	-10.17	20240102	1268	2.37	20240104	1985	-34.61	20230718	1054	23.15	20230315	0.63	N	066360	500	239 억		758020	N	N	0	N	00	N
44	20240115	100602	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1311	-15	5	-1.13	84742699	64998	30.11	1326	1326	1291	1723	929	1326	1303.16	1.58	0	18205	1376	1350	1330	1304	1284	1341	1295	240	397	500	840	1	1	47952015	629	7.09	0.92	12	0.14	185.00	1429.00	1985	20230718	-33.95	1054	20230315	24.38	1445	-9.27	20240102	1268	3.39	20240104	1985	-33.95	20230718	1054	24.38	20230315	0.63	N	066360	500	239 억		758020	N	N	0	N	00	N
45	20240115	090604	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1312	-14	5	-1.06	9838982	7454	3.45	1326	1326	1312	1723	929	1326	1318.11	1.58	0	-1641	1376	1350	1330	1304	1284	1341	1295	240	397	500	840	1	1	47952015	629	7.09	0.92	12	0.02	185.00	1429.00	1985	20230718	-33.90	1054	20230315	24.48	1445	-9.20	20240102	1268	3.47	20240104	1985	-33.90	20230718	1054	24.48	20230315	0.63	N	066360	500	239 억		758020	N	N	0	N	00	N
46	20240112	160601	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1326	-23	5	-1.70	281264401	212125	112.85	1349	1356	1310	1753	945	1349	1325.92	1.72	0	-69308	1379	1363	1334	1318	1289	1372	1327	240	404	500	860	1	1	47952015	636	7.17	0.93	12	0.44	185.00	1429.00	1985	20230718	-33.20	1054	20230315	25.81	1445	-8.24	20240102	1268	4.57	20240104	1985	-33.20	20230718	1054	25.81	20230315	0.62	N	066360	500	239 억		823527	N	N	0	N	00	N
47	20240112	150603	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1327	-22	5	-1.63	267730227	201927	107.43	1349	1356	1310	1753	945	1349	1325.86	1.72	0	-67720	1379	1363	1334	1318	1289	1372	1327	240	404	500	860	1	1	47952015	636	7.17	0.93	12	0.42	185.00	1429.00	1985	20230718	-33.15	1054	20230315	25.90	1445	-8.17	20240102	1268	4.65	20240104	1985	-33.15	20230718	1054	25.90	20230315	0.62	N	066360	500	239 억		823527	N	N	0	N	00	N
48	20240112	140602	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1321	-28	5	-2.08	249202609	187955	99.99	1349	1356	1310	1753	945	1349	1325.85	1.72	0	-74753	1379	1363	1334	1318	1289	1372	1327	240	404	500	860	1	1	47952015	633	7.14	0.92	12	0.39	185.00	1429.00	1985	20230718	-33.45	1054	20230315	25.33	1445	-8.58	20240102	1268	4.18	20240104	1985	-33.45	20230718	1054	25.33	20230315	0.62	N	066360	500	239 억		823527	N	N	0	N	00	N
49	20240112	130600	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1334	-15	5	-1.11	184518732	138977	73.94	1349	1356	1310	1753	945	1349	1327.67	1.72	0	-73997	1379	1363	1334	1318	1289	1372	1327	240	404	500	860	1	1	47952015	640	7.21	0.93	12	0.29	185.00	1429.00	1985	20230718	-32.80	1054	20230315	26.57	1445	-7.68	20240102	1268	5.21	20240104	1985	-32.80	20230718	1054	26.57	20230315	0.62	N	066360	500	239 억		823527	N	N	0	N	00	N
50	20240112	120603	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1336	-13	5	-0.96	166009127	125150	66.58	1349	1356	1310	1753	945	1349	1326.46	1.72	0	-67326	1379	1363	1334	1318	1289	1372	1327	240	404	500	860	1	1	47952015	641	7.22	0.93	12	0.26	185.00	1429.00	1985	20230718	-32.70	1054	20230315	26.76	1445	-7.54	20240102	1268	5.36	20240104	1985	-32.70	20230718	1054	26.76	20230315	0.62	N	066360	500	239 억		823527	N	N	0	N	00	N
51	20240112	110600	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1323	-26	5	-1.93	148288265	111795	59.48	1349	1356	1310	1753	945	1349	1326.40	1.72	0	-69637	1379	1363	1334	1318	1289	1372	1327	240	404	500	860	1	1	47952015	634	7.15	0.93	12	0.23	185.00	1429.00	1985	20230718	-33.35	1054	20230315	25.52	1445	-8.44	20240102	1268	4.34	20240104	1985	-33.35	20230718	1054	25.52	20230315	0.62	N	066360	500	239 억		823527	N	N	0	N	00	N
52	20240112	100601	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1326	-23	5	-1.70	132960810	100238	53.33	1349	1356	1310	1753	945	1349	1326.42	1.72	0	-73470	1379	1363	1334	1318	1289	1372	1327	240	404	500	860	1	1	47952015	636	7.17	0.93	12	0.21	185.00	1429.00	1985	20230718	-33.20	1054	20230315	25.81	1445	-8.24	20240102	1268	4.57	20240104	1985	-33.20	20230718	1054	25.81	20230315	0.62	N	066360	500	239 억		823527	N	N	0	N	00	N
53	20240112	090600	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1320	-29	5	-2.15	10573877	7894	4.20	1349	1356	1320	1753	945	1349	1339.31	1.72	0	-4250	1379	1363	1334	1318	1289	1372	1327	240	404	500	860	1	1	47952015	633	7.14	0.92	12	0.02	185.00	1429.00	1985	20230718	-33.50	1054	20230315	25.24	1445	-8.65	20240102	1268	4.10	20240104	1985	-33.50	20230718	1054	25.24	20230315	0.62	N	066360	500	239 억		823527	N	N	0	N	00	N
54	20240111	160558	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1349	30	2	2.27	249354506	186572	116.36	1319	1350	1305	1714	924	1319	1336.71	1.54	0	85421	1361	1339	1321	1299	1281	1331	1291	240	395	500	840	1	1	47952015	647	7.29	0.94	12	0.39	185.00	1429.00	1985	20230718	-32.04	1054	20230315	27.99	1445	-6.64	20240102	1268	6.39	20240104	1985	-32.04	20230718	1054	27.99	20230315	0.63	N	066360	500	239 억		737765	N	N	0	N	00	N
55	20240111	150601	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1338	19	2	1.44	231026734	172949	107.87	1319	1350	1305	1714	924	1319	1336.06	1.54	0	87875	1361	1339	1321	1299	1281	1331	1291	240	395	500	840	1	1	47952015	642	7.23	0.94	12	0.36	185.00	1429.00	1985	20230718	-32.59	1054	20230315	26.94	1445	-7.40	20240102	1268	5.52	20240104	1985	-32.59	20230718	1054	26.94	20230315	0.63	N	066360	500	239 억		737765	N	N	0	N	00	N
56	20240111	140600	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1339	20	2	1.52	215527997	161379	100.65	1319	1350	1305	1714	924	1319	1335.81	1.54	0	82911	1361	1339	1321	1299	1281	1331	1291	240	395	500	840	1	1	47952015	642	7.24	0.94	12	0.34	185.00	1429.00	1985	20230718	-32.54	1054	20230315	27.04	1445	-7.34	20240102	1268	5.60	20240104	1985	-32.54	20230718	1054	27.04	20230315	0.63	N	066360	500	239 억		737765	N	N	0	N	00	N
57	20240111	130558	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1336	17	2	1.29	205688690	154027	96.07	1319	1350	1305	1714	924	1319	1335.68	1.54	0	79361	1361	1339	1321	1299	1281	1331	1291	240	395	500	840	1	1	47952015	641	7.22	0.93	12	0.32	185.00	1429.00	1985	20230718	-32.70	1054	20230315	26.76	1445	-7.54	20240102	1268	5.36	20240104	1985	-32.70	20230718	1054	26.76	20230315	0.63	N	066360	500	239 억		737765	N	N	0	N	00	N
58	20240111	120558	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1332	13	2	0.99	134656885	101064	63.03	1319	1344	1305	1714	924	1319	1332.74	1.54	0	30878	1361	1339	1321	1299	1281	1331	1291	240	395	500	840	1	1	47952015	639	7.20	0.93	12	0.21	185.00	1429.00	1985	20230718	-32.90	1054	20230315	26.38	1445	-7.82	20240102	1268	5.05	20240104	1985	-32.90	20230718	1054	26.38	20230315	0.63	N	066360	500	239 억		737765	N	N	0	N	00	N
59	20240111	110601	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1338	19	2	1.44	100157710	75165	46.88	1319	1344	1305	1714	924	1319	1332.98	1.54	0	29619	1361	1339	1321	1299	1281	1331	1291	240	395	500	840	1	1	47952015	642	7.23	0.94	12	0.16	185.00	1429.00	1985	20230718	-32.59	1054	20230315	26.94	1445	-7.40	20240102	1268	5.52	20240104	1985	-32.59	20230718	1054	26.94	20230315	0.63	N	066360	500	239 억		737765	N	N	0	N	00	N
60	20240111	100559	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1336	17	2	1.29	70384780	52871	32.98	1319	1344	1305	1714	924	1319	1331.88	1.54	0	26395	1361	1339	1321	1299	1281	1331	1291	240	395	500	840	1	1	47952015	641	7.22	0.93	12	0.11	185.00	1429.00	1985	20230718	-32.70	1054	20230315	26.76	1445	-7.54	20240102	1268	5.36	20240104	1985	-32.70	20230718	1054	26.76	20230315	0.63	N	066360	500	239 억		737765	N	N	0	N	00	N
61	20240111	090558	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1312	-7	5	-0.53	8337387	6351	3.96	1319	1329	1305	1714	924	1319	1308.58	1.54	0	-36	1361	1339	1321	1299	1281	1331	1291	240	395	500	840	1	1	47952015	629	7.09	0.92	12	0.01	185.00	1429.00	1985	20230718	-33.90	1054	20230315	24.48	1445	-9.20	20240102	1268	3.47	20240104	1985	-33.90	20230718	1054	24.48	20230315	0.63	N	066360	500	239 억		737765	N	N	0	N	00	N
62	20240110	160557	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1319	-4	5	-0.30	210142654	159392	78.68	1323	1343	1303	1719	927	1323	1318.38	1.57	0	-13106	1341	1332	1316	1307	1291	1336	1311	240	396	500	840	1	1	47952015	632	7.13	0.92	12	0.33	185.00	1429.00	1985	20230718	-33.55	1054	20230315	25.14	1445	-8.72	20240102	1268	4.02	20240104	1985	-33.55	20230718	1054	25.14	20230315	0.63	N	066360	500	239 억		750871	N	N	0	N	00	N
63	20240110	150558	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1320	-3	5	-0.23	205109370	155576	76.80	1323	1343	1303	1719	927	1323	1318.36	1.57	0	-12433	1341	1332	1316	1307	1291	1336	1311	240	396	500	840	1	1	47952015	633	7.14	0.92	12	0.32	185.00	1429.00	1985	20230718	-33.50	1054	20230315	25.24	1445	-8.65	20240102	1268	4.10	20240104	1985	-33.50	20230718	1054	25.24	20230315	0.63	N	066360	500	239 억		750871	N	N	0	N	00	N
64	20240110	140559	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1323	0	3	0.00	187059178	141830	70.02	1323	1343	1303	1719	927	1323	1318.87	1.57	0	-13638	1341	1332	1316	1307	1291	1336	1311	240	396	500	840	1	1	47952015	634	7.15	0.93	12	0.30	185.00	1429.00	1985	20230718	-33.35	1054	20230315	25.52	1445	-8.44	20240102	1268	4.34	20240104	1985	-33.35	20230718	1054	25.52	20230315	0.63	N	066360	500	239 억		750871	N	N	0	N	00	N
65	20240110	130558	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1323	0	3	0.00	107814118	81614	40.29	1323	1343	1303	1719	927	1323	1321.01	1.57	0	-787	1341	1332	1316	1307	1291	1336	1311	240	396	500	840	1	1	47952015	634	7.15	0.93	12	0.17	185.00	1429.00	1985	20230718	-33.35	1054	20230315	25.52	1445	-8.44	20240102	1268	4.34	20240104	1985	-33.35	20230718	1054	25.52	20230315	0.63	N	066360	500	239 억		750871	N	N	0	N	00	N
66	20240110	120559	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1314	-9	5	-0.68	93770146	70954	35.03	1323	1343	1303	1719	927	1323	1321.55	1.57	0	217	1341	1332	1316	1307	1291	1336	1311	240	396	500	840	1	1	47952015	630	7.10	0.92	12	0.15	185.00	1429.00	1985	20230718	-33.80	1054	20230315	24.67	1445	-9.07	20240102	1268	3.63	20240104	1985	-33.80	20230718	1054	24.67	20230315	0.63	N	066360	500	239 억		750871	N	N	0	N	00	N
67	20240110	110558	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1318	-5	5	-0.38	86184842	65188	32.18	1323	1343	1303	1719	927	1323	1322.09	1.57	0	-94	1341	1332	1316	1307	1291	1336	1311	240	396	500	840	1	1	47952015	632	7.12	0.92	12	0.14	185.00	1429.00	1985	20230718	-33.60	1054	20230315	25.05	1445	-8.79	20240102	1268	3.94	20240104	1985	-33.60	20230718	1054	25.05	20230315	0.63	N	066360	500	239 억		750871	N	N	0	N	00	N
68	20240110	100557	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1321	-2	5	-0.15	74581312	56388	27.84	1323	1343	1303	1719	927	1323	1322.64	1.57	0	-2453	1341	1332	1316	1307	1291	1336	1311	240	396	500	840	1	1	47952015	633	7.14	0.92	12	0.12	185.00	1429.00	1985	20230718	-33.45	1054	20230315	25.33	1445	-8.58	20240102	1268	4.18	20240104	1985	-33.45	20230718	1054	25.33	20230315	0.63	N	066360	500	239 억		750871	N	N	0	N	00	N
69	20240110	090557	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1320	-3	5	-0.23	13348313	10084	4.98	1323	1333	1318	1719	927	1323	1323.77	1.57	0	-29	1341	1332	1316	1307	1291	1336	1311	240	396	500	840	1	1	47952015	633	7.14	0.92	12	0.02	185.00	1429.00	1985	20230718	-33.50	1054	20230315	25.24	1445	-8.65	20240102	1268	4.10	20240104	1985	-33.50	20230718	1054	25.24	20230315	0.63	N	066360	500	239 억		750871	N	N	0	N	00	N
70	20240109	160555	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1323	8	2	0.61	264561545	202070	86.98	1315	1325	1300	1709	921	1315	1309.22	1.56	0	794	1371	1342	1311	1282	1251	1327	1267	240	394	500	840	1	1	47952015	634	7.15	0.93	12	0.42	185.00	1429.00	1985	20230718	-33.35	1054	20230315	25.52	1445	-8.44	20240102	1268	4.34	20240104	1985	-33.35	20230718	1054	25.52	20230315	0.63	N	066360	500	239 억		750077	N	N	0	N	00	N
71	20240109	150557	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1306	-9	5	-0.68	191758413	146676	63.14	1315	1325	1300	1709	921	1315	1307.36	1.56	0	-28315	1371	1342	1311	1282	1251	1327	1267	240	394	500	840	1	1	47952015	626	7.06	0.91	12	0.31	185.00	1429.00	1985	20230718	-34.21	1054	20230315	23.91	1445	-9.62	20240102	1268	3.00	20240104	1985	-34.21	20230718	1054	23.91	20230315	0.63	N	066360	500	239 억		750077	N	N	0	N	00	N
72	20240109	140556	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1305	-10	5	-0.76	144356650	110333	47.49	1315	1325	1300	1709	921	1315	1308.37	1.56	0	-14737	1371	1342	1311	1282	1251	1327	1267	240	394	500	840	1	1	47952015	626	7.05	0.91	12	0.23	185.00	1429.00	1985	20230718	-34.26	1054	20230315	23.81	1445	-9.69	20240102	1268	2.92	20240104	1985	-34.26	20230718	1054	23.81	20230315	0.63	N	066360	500	239 억		750077	N	N	0	N	00	N
73	20240109	130556	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1301	-14	5	-1.06	130049260	99363	42.77	1315	1325	1300	1709	921	1315	1308.83	1.56	0	-14334	1371	1342	1311	1282	1251	1327	1267	240	394	500	840	1	1	47952015	624	7.03	0.91	12	0.21	185.00	1429.00	1985	20230718	-34.46	1054	20230315	23.43	1445	-9.97	20240102	1268	2.60	20240104	1985	-34.46	20230718	1054	23.43	20230315	0.63	N	066360	500	239 억		750077	N	N	0	N	00	N
74	20240109	120601	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1308	-7	5	-0.53	96075864	73343	31.57	1315	1325	1300	1709	921	1315	1309.95	1.56	0	-539	1371	1342	1311	1282	1251	1327	1267	240	394	500	840	1	1	47952015	627	7.07	0.92	12	0.15	185.00	1429.00	1985	20230718	-34.11	1054	20230315	24.10	1445	-9.48	20240102	1268	3.15	20240104	1985	-34.11	20230718	1054	24.10	20230315	0.63	N	066360	500	239 억		750077	N	N	0	N	00	N
75	20240109	110557	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1308	-7	5	-0.53	79392396	60621	26.09	1315	1325	1300	1709	921	1315	1309.65	1.56	0	-1813	1371	1342	1311	1282	1251	1327	1267	240	394	500	840	1	1	47952015	627	7.07	0.92	12	0.13	185.00	1429.00	1985	20230718	-34.11	1054	20230315	24.10	1445	-9.48	20240102	1268	3.15	20240104	1985	-34.11	20230718	1054	24.10	20230315	0.63	N	066360	500	239 억		750077	N	N	0	N	00	N
76	20240109	100557	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1310	-5	5	-0.38	52525798	40073	17.25	1315	1325	1300	1709	921	1315	1310.75	1.56	0	3549	1371	1342	1311	1282	1251	1327	1267	240	394	500	840	1	1	47952015	628	7.08	0.92	12	0.08	185.00	1429.00	1985	20230718	-34.01	1054	20230315	24.29	1445	-9.34	20240102	1268	3.31	20240104	1985	-34.01	20230718	1054	24.29	20230315	0.63	N	066360	500	239 억		750077	N	N	0	N	00	N
77	20240109	090556	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1313	-2	5	-0.15	21628100	16422	7.07	1315	1325	1313	1709	921	1315	1317.02	1.56	0	9891	1371	1342	1311	1282	1251	1327	1267	240	394	500	840	1	1	47952015	630	7.10	0.92	12	0.03	185.00	1429.00	1985	20230718	-33.85	1054	20230315	24.57	1445	-9.13	20240102	1268	3.55	20240104	1985	-33.85	20230718	1054	24.57	20230315	0.63	N	066360	500	239 억		750077	N	N	0	N	00	N
78	20240108	160555	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1315	15	2	1.15	295906365	227008	122.60	1340	1340	1280	1690	910	1300	1303.52	1.53	0	12777	1320	1310	1290	1280	1260	1315	1285	240	390	500	830	1	1	47952015	631	7.11	0.92	12	0.47	185.00	1429.00	1985	20230718	-33.75	1054	20230315	24.76	1445	-9.00	20240102	1268	3.71	20240104	1985	-33.75	20230718	1054	24.76	20230315	0.62	N	066360	500	239 억		732734	N	N	0	N	00	N
79	20240108	150557	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1308	8	2	0.62	268884436	206401	111.47	1340	1340	1280	1690	910	1300	1302.76	1.53	0	9139	1320	1310	1290	1280	1260	1315	1285	240	390	500	830	1	1	47952015	627	7.07	0.92	12	0.43	185.00	1429.00	1985	20230718	-34.11	1054	20230315	24.10	1445	-9.48	20240102	1268	3.15	20240104	1985	-34.11	20230718	1054	24.10	20230315	0.62	N	066360	500	239 억		732734	N	N	0	N	00	N
80	20240108	140555	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1302	2	2	0.15	245178360	188264	101.68	1340	1340	1280	1690	910	1300	1302.34	1.53	0	5464	1320	1310	1290	1280	1260	1315	1285	240	390	500	830	1	1	47952015	624	7.04	0.91	12	0.39	185.00	1429.00	1985	20230718	-34.41	1054	20230315	23.53	1445	-9.90	20240102	1268	2.68	20240104	1985	-34.41	20230718	1054	23.53	20230315	0.62	N	066360	500	239 억		732734	N	N	0	N	00	N
81	20240108	130555	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1311	11	2	0.85	190460209	146304	79.01	1340	1340	1280	1690	910	1300	1301.84	1.53	0	11997	1320	1310	1290	1280	1260	1315	1285	240	390	500	830	1	1	47952015	629	7.09	0.92	12	0.31	185.00	1429.00	1985	20230718	-33.95	1054	20230315	24.38	1445	-9.27	20240102	1268	3.39	20240104	1985	-33.95	20230718	1054	24.38	20230315	0.62	N	066360	500	239 억		732734	N	N	0	N	00	N
82	20240108	120556	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1307	7	2	0.54	144511760	111166	60.04	1340	1340	1280	1690	910	1300	1299.96	1.53	0	-5524	1320	1310	1290	1280	1260	1315	1285	240	390	500	830	1	1	47952015	627	7.06	0.91	12	0.23	185.00	1429.00	1985	20230718	-34.16	1054	20230315	24.00	1445	-9.55	20240102	1268	3.08	20240104	1985	-34.16	20230718	1054	24.00	20230315	0.62	N	066360	500	239 억		732734	N	N	0	N	00	N
83	20240108	110557	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1297	-3	5	-0.23	120709835	92904	50.17	1340	1340	1280	1690	910	1300	1299.28	1.53	0	-14131	1320	1310	1290	1280	1260	1315	1285	240	390	500	830	1	1	47952015	622	7.01	0.91	12	0.19	185.00	1429.00	1985	20230718	-34.66	1054	20230315	23.06	1445	-10.24	20240102	1268	2.29	20240104	1985	-34.66	20230718	1054	23.06	20230315	0.62	N	066360	500	239 억		732734	N	N	0	N	00	N
84	20240108	100557	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1301	1	2	0.08	108200879	83276	44.97	1340	1340	1280	1690	910	1300	1299.29	1.53	0	-12960	1320	1310	1290	1280	1260	1315	1285	240	390	500	830	1	1	47952015	624	7.03	0.91	12	0.17	185.00	1429.00	1985	20230718	-34.46	1054	20230315	23.43	1445	-9.97	20240102	1268	2.60	20240104	1985	-34.46	20230718	1054	23.43	20230315	0.62	N	066360	500	239 억		732734	N	N	0	N	00	N
85	20240108	090555	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1280	-20	5	-1.54	57353243	44152	23.85	1340	1340	1280	1690	910	1300	1298.94	1.53	0	-18505	1320	1310	1290	1280	1260	1315	1285	240	390	500	830	1	1	47952015	614	6.92	0.90	12	0.09	185.00	1429.00	1985	20230718	-35.52	1054	20230315	21.44	1445	-11.42	20240102	1268	0.95	20240104	1985	-35.52	20230718	1054	21.44	20230315	0.62	N	066360	500	239 억		732734	N	N	0	N	00	N
86	20240105	160555	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1300	1	2	0.08	237313294	184871	39.10	1281	1300	1270	1688	910	1299	1282.97	1.49	0	19470	1386	1342	1305	1261	1224	1324	1243	240	389	500	830	1	1	47952015	623	7.03	0.91	12	0.39	185.00	1429.00	1985	20230718	-34.51	1054	20230315	23.34	1445	-10.03	20240102	1268	2.52	20240104	1985	-34.51	20230718	1054	23.34	20230315	0.62	N	066360	500	239 억		713023	N	N	0	N	00	N
87	20240105	150556	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1296	-3	5	-0.23	232418182	181091	38.30	1281	1298	1270	1688	910	1299	1282.71	1.49	0	21143	1386	1342	1305	1261	1224	1324	1243	240	389	500	830	1	1	47952015	621	7.01	0.91	12	0.38	185.00	1429.00	1985	20230718	-34.71	1054	20230315	22.96	1445	-10.31	20240102	1268	2.21	20240104	1985	-34.71	20230718	1054	22.96	20230315	0.62	N	066360	500	239 억		713023	N	N	0	N	00	N
88	20240105	140553	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1287	-12	5	-0.92	220175401	171630	36.30	1281	1297	1270	1688	910	1299	1282.06	1.49	0	22093	1386	1342	1305	1261	1224	1324	1243	240	389	500	830	1	1	47952015	617	6.96	0.90	12	0.36	185.00	1429.00	1985	20230718	-35.16	1054	20230315	22.11	1445	-10.93	20240102	1268	1.50	20240104	1985	-35.16	20230718	1054	22.11	20230315	0.62	N	066360	500	239 억		713023	N	N	0	N	00	N
89	20240105	130555	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1284	-15	5	-1.15	205043099	159841	33.81	1281	1297	1270	1688	910	1299	1281.94	1.49	0	30801	1386	1342	1305	1261	1224	1324	1243	240	389	500	830	1	1	47952015	616	6.94	0.90	12	0.33	185.00	1429.00	1985	20230718	-35.31	1054	20230315	21.82	1445	-11.14	20240102	1268	1.26	20240104	1985	-35.31	20230718	1054	21.82	20230315	0.62	N	066360	500	239 억		713023	N	N	0	N	00	N
90	20240105	120555	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1286	-13	5	-1.00	187058926	145874	30.85	1281	1297	1270	1688	910	1299	1281.36	1.49	0	30364	1386	1342	1305	1261	1224	1324	1243	240	389	500	830	1	1	47952015	617	6.95	0.90	12	0.30	185.00	1429.00	1985	20230718	-35.21	1054	20230315	22.01	1445	-11.00	20240102	1268	1.42	20240104	1985	-35.21	20230718	1054	22.01	20230315	0.62	N	066360	500	239 억		713023	N	N	0	N	00	N
91	20240105	110553	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1292	-7	5	-0.54	168474453	131481	27.81	1281	1297	1270	1688	910	1299	1280.21	1.49	0	33495	1386	1342	1305	1261	1224	1324	1243	240	389	500	830	1	1	47952015	620	6.98	0.90	12	0.27	185.00	1429.00	1985	20230718	-34.91	1054	20230315	22.58	1445	-10.59	20240102	1268	1.89	20240104	1985	-34.91	20230718	1054	22.58	20230315	0.62	N	066360	500	239 억		713023	N	N	0	N	00	N
92	20240105	100556	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1283	-16	5	-1.23	160806639	125529	26.55	1281	1297	1270	1688	910	1299	1279.80	1.49	0	33131	1386	1342	1305	1261	1224	1324	1243	240	389	500	830	1	1	47952015	615	6.94	0.90	12	0.26	185.00	1429.00	1985	20230718	-35.37	1054	20230315	21.73	1445	-11.21	20240102	1268	1.18	20240104	1985	-35.37	20230718	1054	21.73	20230315	0.62	N	066360	500	239 억		713023	N	N	0	N	00	N
93	20240105	090554	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1291	-8	5	-0.62	28692278	22278	4.71	1281	1297	1280	1688	910	1299	1281.68	1.49	0	2838	1386	1342	1305	1261	1224	1324	1243	240	389	500	830	1	1	47952015	619	6.98	0.90	12	0.05	185.00	1429.00	1985	20230718	-34.96	1054	20230315	22.49	1445	-10.66	20240102	1268	1.81	20240104	1985	-34.96	20230718	1054	22.49	20230315	0.62	N	066360	500	239 억		713023	N	N	0	N	00	N
94	20240104	160552	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1299	-40	5	-2.99	613258054	472683	209.26	1340	1349	1268	1740	938	1339	1297.38	1.36	0	-112062	1421	1380	1356	1315	1291	1368	1303	240	401	500	850	1	1	47952015	623	7.02	0.91	12	0.99	185.00	1429.00	1985	20230718	-34.56	1054	20230315	23.24	1445	-10.10	20240102	1268	2.44	20240104	1985	-34.56	20230718	1054	23.24	20230315	0.64	N	066360	500	239 억		650155	N	N	0	N	00	N
95	20240104	150553	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1277	-62	5	-4.63	500256198	384066	170.03	1340	1349	1277	1740	938	1339	1302.50	1.36	0	-85533	1421	1380	1356	1315	1291	1368	1303	240	401	500	850	1	1	47952015	612	6.90	0.89	12	0.80	185.00	1429.00	1985	20230718	-35.67	1054	20230315	21.16	1445	-11.63	20240102	1277	0.00	20240104	1985	-35.67	20230718	1054	21.16	20230315	0.64	N	066360	500	239 억		650155	N	N	0	N	00	N
96	20240104	140553	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1314	-25	5	-1.87	233558976	178134	78.86	1340	1349	1298	1740	938	1339	1311.11	1.36	0	6786	1421	1380	1356	1315	1291	1368	1303	240	401	500	850	1	1	47952015	630	7.10	0.92	12	0.37	185.00	1429.00	1985	20230718	-33.80	1054	20230315	24.67	1445	-9.07	20240102	1298	1.23	20240104	1985	-33.80	20230718	1054	24.67	20230315	0.64	N	066360	500	239 억		650155	N	N	0	N	00	N
97	20240104	130553	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1311	-28	5	-2.09	218342930	166542	73.73	1340	1349	1298	1740	938	1339	1311.00	1.36	0	8553	1421	1380	1356	1315	1291	1368	1303	240	401	500	850	1	1	47952015	629	7.09	0.92	12	0.35	185.00	1429.00	1985	20230718	-33.95	1054	20230315	24.38	1445	-9.27	20240102	1298	1.00	20240104	1985	-33.95	20230718	1054	24.38	20230315	0.64	N	066360	500	239 억		650155	N	N	0	N	00	N
98	20240104	120551	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1310	-29	5	-2.17	197180361	150405	66.59	1340	1349	1298	1740	938	1339	1310.95	1.36	0	7383	1421	1380	1356	1315	1291	1368	1303	240	401	500	850	1	1	47952015	628	7.08	0.92	12	0.31	185.00	1429.00	1985	20230718	-34.01	1054	20230315	24.29	1445	-9.34	20240102	1298	0.92	20240104	1985	-34.01	20230718	1054	24.29	20230315	0.64	N	066360	500	239 억		650155	N	N	0	N	00	N
99	20240104	110552	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1303	-36	5	-2.69	183438323	139898	61.93	1340	1349	1298	1740	938	1339	1311.18	1.36	0	6392	1421	1380	1356	1315	1291	1368	1303	240	401	500	850	1	1	47952015	625	7.04	0.91	12	0.29	185.00	1429.00	1985	20230718	-34.36	1054	20230315	23.62	1445	-9.83	20240102	1298	0.39	20240104	1985	-34.36	20230718	1054	23.62	20230315	0.64	N	066360	500	239 억		650155	N	N	0	N	00	N
100	20240104	100551	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1318	-21	5	-1.57	47130932	35541	15.73	1340	1349	1317	1740	938	1339	1326.02	1.36	0	-11647	1421	1380	1356	1315	1291	1368	1303	240	401	500	850	1	1	47952015	632	7.12	0.92	12	0.07	185.00	1429.00	1985	20230718	-33.60	1054	20230315	25.05	1445	-8.79	20240102	1317	0.08	20240104	1985	-33.60	20230718	1054	25.05	20230315	0.64	N	066360	500	239 억		650155	N	N	0	N	00	N
101	20240104	090553	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1349	10	2	0.75	8726063	6531	2.89	1340	1349	1326	1740	938	1339	1335.99	1.36	0	-4582	1421	1380	1356	1315	1291	1368	1303	240	401	500	850	1	1	47952015	647	7.29	0.94	12	0.01	185.00	1429.00	1985	20230718	-32.04	1054	20230315	27.99	1445	-6.64	20240102	1321	2.12	20240102	1985	-32.04	20230718	1054	27.99	20230315	0.64	N	066360	500	239 억		650155	N	N	0	N	00	N
102	20240103	160551	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1339	-26	5	-1.90	306108411	225337	59.86	1365	1397	1332	1774	956	1365	1358.43	1.49	0	-66156	1501	1433	1377	1309	1253	1467	1343	240	409	500	870	1	1	47952015	642	7.24	0.94	12	0.47	185.00	1429.00	1985	20230718	-32.54	1054	20230315	27.04	1445	-7.34	20240102	1321	1.36	20240102	1985	-32.54	20230718	1054	27.04	20230315	0.64	N	066360	500	239 억		716332	N	N	0	N	00	N
103	20240103	150550	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1338	-27	5	-1.98	291759598	214605	57.01	1365	1397	1332	1774	956	1365	1359.50	1.49	0	-63363	1501	1433	1377	1309	1253	1467	1343	240	409	500	870	1	1	47952015	642	7.23	0.94	12	0.45	185.00	1429.00	1985	20230718	-32.59	1054	20230315	26.94	1445	-7.40	20240102	1321	1.29	20240102	1985	-32.59	20230718	1054	26.94	20230315	0.64	N	066360	500	239 억		716332	N	N	0	N	00	N
104	20240103	140547	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1345	-20	5	-1.47	250284448	183658	48.79	1365	1397	1332	1774	956	1365	1362.76	1.49	0	-64784	1501	1433	1377	1309	1253	1467	1343	240	409	500	870	1	1	47952015	645	7.27	0.94	12	0.38	185.00	1429.00	1985	20230718	-32.24	1054	20230315	27.61	1445	-6.92	20240102	1321	1.82	20240102	1985	-32.24	20230718	1054	27.61	20230315	0.64	N	066360	500	239 억		716332	N	N	0	N	00	N
105	20240103	130550	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1352	-13	5	-0.95	205622188	150392	39.95	1365	1397	1341	1774	956	1365	1367.25	1.49	0	-57991	1501	1433	1377	1309	1253	1467	1343	240	409	500	870	1	1	47952015	648	7.31	0.95	12	0.31	185.00	1429.00	1985	20230718	-31.89	1054	20230315	28.27	1445	-6.44	20240102	1321	2.35	20240102	1985	-31.89	20230718	1054	28.27	20230315	0.64	N	066360	500	239 억		716332	N	N	0	N	00	N
106	20240103	120553	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1346	-19	5	-1.39	194777836	142327	37.81	1365	1397	1342	1774	956	1365	1368.54	1.49	0	-51453	1501	1433	1377	1309	1253	1467	1343	240	409	500	870	1	1	47952015	645	7.28	0.94	12	0.30	185.00	1429.00	1985	20230718	-32.19	1054	20230315	27.70	1445	-6.85	20240102	1321	1.89	20240102	1985	-32.19	20230718	1054	27.70	20230315	0.64	N	066360	500	239 억		716332	N	N	0	N	00	N
107	20240103	110549	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1345	-20	5	-1.47	188621086	137751	36.59	1365	1397	1342	1774	956	1365	1369.32	1.49	0	-48166	1501	1433	1377	1309	1253	1467	1343	240	409	500	870	1	1	47952015	645	7.27	0.94	12	0.29	185.00	1429.00	1985	20230718	-32.24	1054	20230315	27.61	1445	-6.92	20240102	1321	1.82	20240102	1985	-32.24	20230718	1054	27.61	20230315	0.64	N	066360	500	239 억		716332	N	N	0	N	00	N
108	20240103	100549	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1355	-10	5	-0.73	147743676	107417	28.54	1365	1397	1350	1774	956	1365	1375.50	1.49	0	-33082	1501	1433	1377	1309	1253	1467	1343	240	409	500	870	1	1	47952015	650	7.32	0.95	12	0.22	185.00	1429.00	1985	20230718	-31.74	1054	20230315	28.56	1445	-6.23	20240102	1321	2.57	20240102	1985	-31.74	20230718	1054	28.56	20230315	0.64	N	066360	500	239 억		716332	N	N	0	N	00	N
109	20240103	090549	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1388	23	2	1.68	19483513	14097	3.74	1365	1391	1365	1774	956	1365	1383.15	1.49	0	9739	1501	1433	1377	1309	1253	1467	1343	240	409	500	870	1	1	47952015	666	7.50	0.97	12	0.03	185.00	1429.00	1985	20230718	-30.08	1054	20230315	31.69	1445	-3.94	20240102	1321	5.07	20240102	1985	-30.08	20230718	1054	31.69	20230315	0.64	N	066360	500	239 억		716332	N	N	0	N	00	N
110	20240102	160548	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1365	5	2	0.37	512269358	373708	87.84	1360	1445	1321	1768	952	1360	1370.77	1.64	0	-71797	1424	1391	1327	1294	1230	1408	1311	240	408	500	870	1	1	47952015	655	7.38	0.96	12	0.78	185.00	1429.00	1985	20230718	-31.23	1054	20230315	29.51	1445	-5.54	20240102	1321	3.33	20240102	1985	-31.23	20230718	1054	29.51	20230315	0.64	N	066360	500	239 억		787480	N	N	0	N	00	N
111	20240102	150548	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1353	-7	5	-0.51	483547226	352698	82.90	1360	1445	1321	1768	952	1360	1371.00	1.64	0	-64598	1424	1391	1327	1294	1230	1408	1311	240	408	500	870	1	1	47952015	649	7.31	0.95	12	0.74	185.00	1429.00	1985	20230718	-31.84	1054	20230315	28.37	1445	-6.37	20240102	1321	2.42	20240102	1985	-31.84	20230718	1054	28.37	20230315	0.64	N	066360	500	239 억		787480	N	N	0	N	00	N
112	20240102	140549	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1357	-3	5	-0.22	449204123	327345	76.94	1360	1445	1321	1768	952	1360	1372.27	1.64	0	-51574	1424	1391	1327	1294	1230	1408	1311	240	408	500	870	1	1	47952015	651	7.34	0.95	12	0.68	185.00	1429.00	1985	20230718	-31.64	1054	20230315	28.75	1445	-6.09	20240102	1321	2.73	20240102	1985	-31.64	20230718	1054	28.75	20230315	0.64	N	066360	500	239 억		787480	N	N	0	N	00	N
113	20240102	130546	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1357	-3	5	-0.22	423640192	308461	72.50	1360	1445	1321	1768	952	1360	1373.40	1.64	0	-42744	1424	1391	1327	1294	1230	1408	1311	240	408	500	870	1	1	47952015	651	7.34	0.95	12	0.64	185.00	1429.00	1985	20230718	-31.64	1054	20230315	28.75	1445	-6.09	20240102	1321	2.73	20240102	1985	-31.64	20230718	1054	28.75	20230315	0.64	N	066360	500	239 억		787480	N	N	0	N	00	N
114	20240102	120546	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1347	-13	5	-0.96	378602759	275065	64.65	1360	1445	1321	1768	952	1360	1376.41	1.64	0	-37357	1424	1391	1327	1294	1230	1408	1311	240	408	500	870	1	1	47952015	646	7.28	0.94	12	0.57	185.00	1429.00	1985	20230718	-32.14	1054	20230315	27.80	1445	-6.78	20240102	1321	1.97	20240102	1985	-32.14	20230718	1054	27.80	20230315	0.64	N	066360	500	239 억		787480	N	N	0	N	00	N
115	20240102	110545	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1329	-31	5	-2.28	351777534	254929	59.92	1360	1445	1323	1768	952	1360	1379.90	1.64	0	-39099	1424	1391	1327	1294	1230	1408	1311	240	408	500	870	1	1	47952015	637	7.18	0.93	12	0.53	185.00	1429.00	1985	20230718	-33.05	1054	20230315	26.09	1445	-8.03	20240102	1323	0.45	20240102	1985	-33.05	20230718	1054	26.09	20230315	0.64	N	066360	500	239 억		787480	N	N	0	N	00	N
116	20240102	100539	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1445	85	2	6.25	107596743	78168	18.37	1360	1445	1350	1768	952	1360	1376.48	1.64	0	-10848	1424	1391	1327	1294	1230	1408	1311	240	408	500	870	1	1	47952015	693	7.81	1.01	12	0.16	185.00	1429.00	1985	20230718	-27.20	1054	20230315	37.10	1445	0.00	20240102	1350	7.04	20240102	1985	-27.20	20230718	1054	37.10	20230315	0.64	N	066360	500	239 억		787480	Y	N	0	N	00	N
117	20240102	090533	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1360	0	3	0.00	0	0	0.00	0	0	0	1768	952	1360	0.00	1.64	0	0	1424	1391	1327	1294	1230	1408	1311	240	408	500	870	1	1	47952015	652	7.35	0.95	12	0.00	185.00	1429.00	1985	20230718	-31.49	1054	20230315	29.03	0	0.00	0	0	0.00	0	1985	-31.49	20230718	1054	29.03	20230315	0.64	N	066360	500	239 억		787480	N	N	0	N	00	N