KissMeData/066360/price/prices-20240301.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	20240329	160606	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1127	-16	5	-1.40	119044731	105003	84.15	1143	1147	1125	1485	801	1143	1133.85	0.69	0	-30474	1183	1162	1144	1123	1105	1173	1134	240	342	500	730	1	1	47952015	540	3.87	0.65	12	0.22	291.00	1742.00	1985	20230718	-43.22	1106	20240318	1.90	1445	-22.01	20240102	1106	1.90	20240318	1985	-43.22	20230718	1106	1.90	20240318	0.52	N	066360	500	239 억		329271	N	N	0	N	00	N
3	20240329	150608	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1129	-14	5	-1.22	105786934	93242	74.73	1143	1147	1127	1485	801	1143	1134.53	0.69	0	-27057	1183	1162	1144	1123	1105	1173	1134	240	342	500	730	1	1	47952015	541	3.88	0.65	12	0.19	291.00	1742.00	1985	20230718	-43.12	1106	20240318	2.08	1445	-21.87	20240102	1106	2.08	20240318	1985	-43.12	20230718	1106	2.08	20240318	0.52	N	066360	500	239 억		329271	N	N	0	N	00	N
4	20240329	140603	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1135	-8	5	-0.70	79557254	70035	56.13	1143	1147	1127	1485	801	1143	1135.95	0.69	0	-14649	1183	1162	1144	1123	1105	1173	1134	240	342	500	730	1	1	47952015	544	3.90	0.65	12	0.15	291.00	1742.00	1985	20230718	-42.82	1106	20240318	2.62	1445	-21.45	20240102	1106	2.62	20240318	1985	-42.82	20230718	1106	2.62	20240318	0.52	N	066360	500	239 억		329271	N	N	0	N	00	N
5	20240329	130556	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1133	-10	5	-0.87	69413710	61087	48.96	1143	1147	1127	1485	801	1143	1136.30	0.69	0	-12820	1183	1162	1144	1123	1105	1173	1134	240	342	500	730	1	1	47952015	543	3.89	0.65	12	0.13	291.00	1742.00	1985	20230718	-42.92	1106	20240318	2.44	1445	-21.59	20240102	1106	2.44	20240318	1985	-42.92	20230718	1106	2.44	20240318	0.52	N	066360	500	239 억		329271	N	N	0	N	00	N
6	20240329	120601	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1133	-10	5	-0.87	58526644	51459	41.24	1143	1147	1127	1485	801	1143	1137.33	0.69	0	-12946	1183	1162	1144	1123	1105	1173	1134	240	342	500	730	1	1	47952015	543	3.89	0.65	12	0.11	291.00	1742.00	1985	20230718	-42.92	1106	20240318	2.44	1445	-21.59	20240102	1106	2.44	20240318	1985	-42.92	20230718	1106	2.44	20240318	0.52	N	066360	500	239 억		329271	N	N	0	N	00	N
7	20240329	110553	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1134	-9	5	-0.79	37521757	32892	26.36	1143	1147	1132	1485	801	1143	1140.75	0.69	0	-10033	1183	1162	1144	1123	1105	1173	1134	240	342	500	730	1	1	47952015	544	3.90	0.65	12	0.07	291.00	1742.00	1985	20230718	-42.87	1106	20240318	2.53	1445	-21.52	20240102	1106	2.53	20240318	1985	-42.87	20230718	1106	2.53	20240318	0.52	N	066360	500	239 억		329271	N	N	0	N	00	N
8	20240329	100556	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1146	3	2	0.26	28730439	25158	20.16	1143	1147	1135	1485	801	1143	1142.00	0.69	0	-4114	1183	1162	1144	1123	1105	1173	1134	240	342	500	730	1	1	47952015	550	3.94	0.66	12	0.05	291.00	1742.00	1985	20230718	-42.27	1106	20240318	3.62	1445	-20.69	20240102	1106	3.62	20240318	1985	-42.27	20230718	1106	3.62	20240318	0.52	N	066360	500	239 억		329271	N	N	0	N	00	N
9	20240329	090553	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1147	4	2	0.35	16810440	14702	11.78	1143	1147	1143	1485	801	1143	1143.41	0.69	0	-1986	1183	1162	1144	1123	1105	1173	1134	240	342	500	730	1	1	47952015	550	3.94	0.66	12	0.03	291.00	1742.00	1985	20230718	-42.22	1106	20240318	3.71	1445	-20.62	20240102	1106	3.71	20240318	1985	-42.22	20230718	1106	3.71	20240318	0.52	N	066360	500	239 억		329271	N	N	0	N	00	N
10	20240328	160559	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1143	-7	5	-0.61	142480789	124774	130.76	1138	1165	1126	1495	805	1150	1141.91	0.65	0	19782	1218	1184	1153	1119	1088	1168	1103	240	345	500	730	1	1	47952015	548	3.93	0.66	12	0.26	291.00	1742.00	1985	20230718	-42.42	1106	20240318	3.35	1445	-20.90	20240102	1106	3.35	20240318	1985	-42.42	20230718	1106	3.35	20240318	0.52	N	066360	500	239 억		309390	N	N	0	N	00	N
11	20240328	150600	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1137	-13	5	-1.13	131035143	114675	120.18	1138	1165	1126	1495	805	1150	1142.66	0.65	0	19636	1218	1184	1153	1119	1088	1168	1103	240	345	500	730	1	1	47952015	545	3.91	0.65	12	0.24	291.00	1742.00	1985	20230718	-42.72	1106	20240318	2.80	1445	-21.31	20240102	1106	2.80	20240318	1985	-42.72	20230718	1106	2.80	20240318	0.52	N	066360	500	239 억		309390	N	N	0	N	00	N
12	20240328	140552	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1158	8	2	0.70	104581853	91460	95.85	1138	1165	1126	1495	805	1150	1143.47	0.65	0	23700	1218	1184	1153	1119	1088	1168	1103	240	345	500	730	1	1	47952015	555	3.98	0.66	12	0.19	291.00	1742.00	1985	20230718	-41.66	1106	20240318	4.70	1445	-19.86	20240102	1106	4.70	20240318	1985	-41.66	20230718	1106	4.70	20240318	0.52	N	066360	500	239 억		309390	N	N	0	N	00	N
13	20240328	130550	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1159	9	2	0.78	91308467	79919	83.76	1138	1165	1126	1495	805	1150	1142.51	0.65	0	21459	1218	1184	1153	1119	1088	1168	1103	240	345	500	730	1	1	47952015	556	3.98	0.67	12	0.17	291.00	1742.00	1985	20230718	-41.61	1106	20240318	4.79	1445	-19.79	20240102	1106	4.79	20240318	1985	-41.61	20230718	1106	4.79	20240318	0.52	N	066360	500	239 억		309390	N	N	0	N	00	N
14	20240328	120557	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1154	4	2	0.35	89373990	78246	82.00	1138	1165	1126	1495	805	1150	1142.21	0.65	0	21399	1218	1184	1153	1119	1088	1168	1103	240	345	500	730	1	1	47952015	553	3.97	0.66	12	0.16	291.00	1742.00	1985	20230718	-41.86	1106	20240318	4.34	1445	-20.14	20240102	1106	4.34	20240318	1985	-41.86	20230718	1106	4.34	20240318	0.52	N	066360	500	239 억		309390	N	N	0	N	00	N
15	20240328	110556	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1165	15	2	1.30	86023531	75358	78.98	1138	1165	1126	1495	805	1150	1141.53	0.65	0	23202	1218	1184	1153	1119	1088	1168	1103	240	345	500	730	1	1	47952015	559	4.00	0.67	12	0.16	291.00	1742.00	1985	20230718	-41.31	1106	20240318	5.33	1445	-19.38	20240102	1106	5.33	20240318	1985	-41.31	20230718	1106	5.33	20240318	0.52	N	066360	500	239 억		309390	N	N	0	N	00	N
16	20240328	100551	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1160	10	2	0.87	77684650	68147	71.42	1138	1160	1126	1495	805	1150	1139.95	0.65	0	18232	1218	1184	1153	1119	1088	1168	1103	240	345	500	730	1	1	47952015	556	3.99	0.67	12	0.14	291.00	1742.00	1985	20230718	-41.56	1106	20240318	4.88	1445	-19.72	20240102	1106	4.88	20240318	1985	-41.56	20230718	1106	4.88	20240318	0.52	N	066360	500	239 억		309390	N	N	0	N	00	N
17	20240328	090604	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1137	-13	5	-1.13	44066491	38796	40.66	1138	1150	1126	1495	805	1150	1135.83	0.65	0	7285	1218	1184	1153	1119	1088	1168	1103	240	345	500	730	1	1	47952015	545	3.91	0.65	12	0.08	291.00	1742.00	1985	20230718	-42.72	1106	20240318	2.80	1445	-21.31	20240102	1106	2.80	20240318	1985	-42.72	20230718	1106	2.80	20240318	0.52	N	066360	500	239 억		309390	N	N	0	N	00	N
18	20240327	160602	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1150	-37	5	-3.12	109110520	94619	116.07	1187	1187	1122	1543	831	1187	1153.13	0.68	0	-15992	1230	1208	1188	1166	1146	1198	1156	240	356	500	750	1	1	47952015	551	6.22	0.80	12	0.20	185.00	1429.00	1985	20230718	-42.07	1106	20240318	3.98	1445	-20.42	20240102	1106	3.98	20240318	1985	-42.07	20230718	1106	3.98	20240318	0.52	N	066360	500	239 억		324197	N	N	0	N	00	N
19	20240327	150603	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1156	-31	5	-2.61	105992388	91908	112.74	1187	1187	1122	1543	831	1187	1153.21	0.68	0	-14633	1230	1208	1188	1166	1146	1198	1156	240	356	500	750	1	1	47952015	554	6.25	0.81	12	0.19	185.00	1429.00	1985	20230718	-41.76	1106	20240318	4.52	1445	-20.00	20240102	1106	4.52	20240318	1985	-41.76	20230718	1106	4.52	20240318	0.52	N	066360	500	239 억		324197	N	N	0	N	00	N
20	20240327	140602	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1157	-30	5	-2.53	100815765	87414	107.23	1187	1187	1122	1543	831	1187	1153.28	0.68	0	-13029	1230	1208	1188	1166	1146	1198	1156	240	356	500	750	1	1	47952015	555	6.25	0.81	12	0.18	185.00	1429.00	1985	20230718	-41.71	1106	20240318	4.61	1445	-19.93	20240102	1106	4.61	20240318	1985	-41.71	20230718	1106	4.61	20240318	0.52	N	066360	500	239 억		324197	N	N	0	N	00	N
21	20240327	130603	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1159	-28	5	-2.36	87550583	75898	93.10	1187	1187	1122	1543	831	1187	1153.49	0.68	0	-10756	1230	1208	1188	1166	1146	1198	1156	240	356	500	750	1	1	47952015	556	6.26	0.81	12	0.16	185.00	1429.00	1985	20230718	-41.61	1106	20240318	4.79	1445	-19.79	20240102	1106	4.79	20240318	1985	-41.61	20230718	1106	4.79	20240318	0.52	N	066360	500	239 억		324197	N	N	0	N	00	N
22	20240327	120604	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1149	-38	5	-3.20	76961019	66712	81.84	1187	1187	1122	1543	831	1187	1153.59	0.68	0	-14081	1230	1208	1188	1166	1146	1198	1156	240	356	500	750	1	1	47952015	551	6.21	0.80	12	0.14	185.00	1429.00	1985	20230718	-42.12	1106	20240318	3.89	1445	-20.48	20240102	1106	3.89	20240318	1985	-42.12	20230718	1106	3.89	20240318	0.52	N	066360	500	239 억		324197	N	N	0	N	00	N
23	20240327	110602	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1156	-31	5	-2.61	42027060	36184	44.39	1187	1187	1155	1543	831	1187	1161.42	0.68	0	-8338	1230	1208	1188	1166	1146	1198	1156	240	356	500	750	1	1	47952015	554	6.25	0.81	12	0.08	185.00	1429.00	1985	20230718	-41.76	1106	20240318	4.52	1445	-20.00	20240102	1106	4.52	20240318	1985	-41.76	20230718	1106	4.52	20240318	0.52	N	066360	500	239 억		324197	N	N	0	N	00	N
24	20240327	100557	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1157	-30	5	-2.53	27044472	23239	28.51	1187	1187	1155	1543	831	1187	1163.67	0.68	0	-6543	1230	1208	1188	1166	1146	1198	1156	240	356	500	750	1	1	47952015	555	6.25	0.81	12	0.05	185.00	1429.00	1985	20230718	-41.71	1106	20240318	4.61	1445	-19.93	20240102	1106	4.61	20240318	1985	-41.71	20230718	1106	4.61	20240318	0.52	N	066360	500	239 억		324197	N	N	0	N	00	N
25	20240327	090603	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1170	-17	5	-1.43	3259944	2782	3.41	1187	1187	1163	1543	831	1187	1171.33	0.68	0	-1877	1230	1208	1188	1166	1146	1198	1156	240	356	500	750	1	1	47952015	561	6.32	0.82	12	0.01	185.00	1429.00	1985	20230718	-41.06	1106	20240318	5.79	1445	-19.03	20240102	1106	5.79	20240318	1985	-41.06	20230718	1106	5.79	20240318	0.52	N	066360	500	239 억		324197	N	N	0	N	00	N
26	20240326	150555	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1173	-10	5	-0.85	85992478	72661	40.64	1205	1210	1170	1537	829	1183	1183.48	0.75	0	-30869	1265	1224	1189	1148	1113	1244	1168	240	354	500	750	1	1	47952015	562	6.34	0.82	12	0.15	185.00	1429.00	1985	20230718	-40.91	1090	20230321	7.61	1445	-18.82	20240102	1106	6.06	20240318	1985	-40.91	20230718	1106	6.06	20240318	0.52	N	066360	500	239 억		358404	N	N	0	N	00	N
27	20240326	140551	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1188	5	2	0.42	63295093	53345	29.83	1205	1210	1180	1537	829	1183	1186.52	0.75	0	-30582	1265	1224	1189	1148	1113	1244	1168	240	354	500	750	1	1	47952015	570	6.42	0.83	12	0.11	185.00	1429.00	1985	20230718	-40.15	1090	20230321	8.99	1445	-17.79	20240102	1106	7.41	20240318	1985	-40.15	20230718	1106	7.41	20240318	0.52	N	066360	500	239 억		358404	N	N	0	N	00	N
28	20240326	130550	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1184	1	2	0.08	61018137	51420	28.76	1205	1210	1180	1537	829	1183	1186.66	0.75	0	-29389	1265	1224	1189	1148	1113	1244	1168	240	354	500	750	1	1	47952015	568	6.40	0.83	12	0.11	185.00	1429.00	1985	20230718	-40.35	1090	20230321	8.62	1445	-18.06	20240102	1106	7.05	20240318	1985	-40.35	20230718	1106	7.05	20240318	0.52	N	066360	500	239 억		358404	N	N	0	N	00	N
29	20240326	120553	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1186	3	2	0.25	39489735	33219	18.58	1205	1210	1181	1537	829	1183	1188.77	0.75	0	-12484	1265	1224	1189	1148	1113	1244	1168	240	354	500	750	1	1	47952015	569	6.41	0.83	12	0.07	185.00	1429.00	1985	20230718	-40.25	1090	20230321	8.81	1445	-17.92	20240102	1106	7.23	20240318	1985	-40.25	20230718	1106	7.23	20240318	0.52	N	066360	500	239 억		358404	N	N	0	N	00	N
30	20240326	110546	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1189	6	2	0.51	38724959	32574	18.22	1205	1210	1181	1537	829	1183	1188.83	0.75	0	-12476	1265	1224	1189	1148	1113	1244	1168	240	354	500	750	1	1	47952015	570	6.43	0.83	12	0.07	185.00	1429.00	1985	20230718	-40.10	1090	20230321	9.08	1445	-17.72	20240102	1106	7.50	20240318	1985	-40.10	20230718	1106	7.50	20240318	0.52	N	066360	500	239 억		358404	N	N	0	N	00	N
31	20240326	100554	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1185	2	2	0.17	27214374	22849	12.78	1205	1210	1185	1537	829	1183	1191.06	0.75	0	-3616	1265	1224	1189	1148	1113	1244	1168	240	354	500	750	1	1	47952015	568	6.41	0.83	12	0.05	185.00	1429.00	1985	20230718	-40.30	1090	20230321	8.72	1445	-17.99	20240102	1106	7.14	20240318	1985	-40.30	20230718	1106	7.14	20240318	0.52	N	066360	500	239 억		358404	N	N	0	N	00	N
32	20240326	090552	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1190	7	2	0.59	6864048	5734	3.21	1205	1210	1189	1537	829	1183	1197.10	0.75	0	-1916	1265	1224	1189	1148	1113	1244	1168	240	354	500	750	1	1	47952015	571	6.43	0.83	12	0.01	185.00	1429.00	1985	20230718	-40.05	1090	20230321	9.17	1445	-17.65	20240102	1106	7.59	20240318	1985	-40.05	20230718	1106	7.59	20240318	0.52	N	066360	500	239 억		358404	N	N	0	N	00	N
33	20240325	160611	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1183	23	2	1.98	212582763	178214	193.82	1160	1230	1154	1508	812	1160	1192.97	0.66	0	40553	1194	1176	1159	1141	1124	1168	1133	240	348	500	740	1	1	47952015	567	6.39	0.83	12	0.37	185.00	1429.00	1985	20230718	-40.40	1090	20230321	8.53	1445	-18.13	20240102	1106	6.96	20240318	1985	-40.40	20230718	1106	6.96	20240318	0.49	N	066360	500	239 억		316738	N	N	0	N	00	N
34	20240325	150615	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1193	33	2	2.84	209193447	175350	190.70	1160	1230	1154	1508	812	1160	1193.12	0.66	0	40724	1194	1176	1159	1141	1124	1168	1133	240	348	500	740	1	1	47952015	572	6.45	0.83	12	0.37	185.00	1429.00	1985	20230718	-39.90	1090	20230321	9.45	1445	-17.44	20240102	1106	7.87	20240318	1985	-39.90	20230718	1106	7.87	20240318	0.49	N	066360	500	239 억		316738	N	N	0	N	00	N
35	20240325	140613	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1191	31	2	2.67	190795466	159921	173.92	1160	1230	1154	1508	812	1160	1193.18	0.66	0	42623	1194	1176	1159	1141	1124	1168	1133	240	348	500	740	1	1	47952015	571	6.44	0.83	12	0.33	185.00	1429.00	1985	20230718	-40.00	1090	20230321	9.27	1445	-17.58	20240102	1106	7.69	20240318	1985	-40.00	20230718	1106	7.69	20240318	0.49	N	066360	500	239 억		316738	N	N	0	N	00	N
36	20240325	130615	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1191	31	2	2.67	182224019	152718	166.09	1160	1230	1154	1508	812	1160	1193.34	0.66	0	42814	1194	1176	1159	1141	1124	1168	1133	240	348	500	740	1	1	47952015	571	6.44	0.83	12	0.32	185.00	1429.00	1985	20230718	-40.00	1090	20230321	9.27	1445	-17.58	20240102	1106	7.69	20240318	1985	-40.00	20230718	1106	7.69	20240318	0.49	N	066360	500	239 억		316738	N	N	0	N	00	N
37	20240325	120617	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1187	27	2	2.33	179380154	150333	163.50	1160	1230	1154	1508	812	1160	1193.35	0.66	0	43664	1194	1176	1159	1141	1124	1168	1133	240	348	500	740	1	1	47952015	569	6.42	0.83	12	0.31	185.00	1429.00	1985	20230718	-40.20	1090	20230321	8.90	1445	-17.85	20240102	1106	7.32	20240318	1985	-40.20	20230718	1106	7.32	20240318	0.49	N	066360	500	239 억		316738	N	N	0	N	00	N
38	20240325	110614	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1187	27	2	2.33	177008473	148338	161.33	1160	1230	1154	1508	812	1160	1193.41	0.66	0	42642	1194	1176	1159	1141	1124	1168	1133	240	348	500	740	1	1	47952015	569	6.42	0.83	12	0.31	185.00	1429.00	1985	20230718	-40.20	1090	20230321	8.90	1445	-17.85	20240102	1106	7.32	20240318	1985	-40.20	20230718	1106	7.32	20240318	0.49	N	066360	500	239 억		316738	N	N	0	N	00	N
39	20240325	100614	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1213	53	2	4.57	156162758	130984	142.45	1160	1230	1154	1508	812	1160	1192.37	0.66	0	36546	1194	1176	1159	1141	1124	1168	1133	240	348	500	740	1	1	47952015	582	6.56	0.85	12	0.27	185.00	1429.00	1985	20230718	-38.89	1090	20230321	11.28	1445	-16.06	20240102	1106	9.67	20240318	1985	-38.89	20230718	1106	9.67	20240318	0.49	N	066360	500	239 억		316738	N	N	0	N	00	N
40	20240325	090615	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1167	7	2	0.60	4154197	3581	3.89	1160	1167	1159	1508	812	1160	1160.08	0.66	0	-973	1194	1176	1159	1141	1124	1168	1133	240	348	500	740	1	1	47952015	560	6.31	0.82	12	0.01	185.00	1429.00	1985	20230718	-41.21	1090	20230321	7.06	1445	-19.24	20240102	1106	5.52	20240318	1985	-41.21	20230718	1106	5.52	20240318	0.49	N	066360	500	239 억		316738	N	N	0	N	00	N
41	20240322	160614	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1160	-3	5	-0.26	106526904	91949	115.86	1169	1177	1142	1511	815	1163	1158.54	0.72	0	-27814	1195	1178	1168	1151	1141	1174	1147	240	348	500	740	1	1	47952015	556	6.27	0.81	12	0.19	185.00	1429.00	1985	20230718	-41.56	1090	20230321	6.42	1445	-19.72	20240102	1106	4.88	20240318	1985	-41.56	20230718	1106	4.88	20240318	0.49	N	066360	500	239 억		344435	N	N	0	N	00	N
42	20240322	150616	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1161	-2	5	-0.17	105513049	91075	114.76	1169	1177	1142	1511	815	1163	1158.53	0.72	0	-27613	1195	1178	1168	1151	1141	1174	1147	240	348	500	740	1	1	47952015	557	6.28	0.81	12	0.19	185.00	1429.00	1985	20230718	-41.51	1090	20230321	6.51	1445	-19.65	20240102	1106	4.97	20240318	1985	-41.51	20230718	1106	4.97	20240318	0.49	N	066360	500	239 억		344435	N	N	0	N	00	N
43	20240322	140610	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1160	-3	5	-0.26	86944188	75132	94.67	1169	1177	1142	1511	815	1163	1157.22	0.72	0	-17251	1195	1178	1168	1151	1141	1174	1147	240	348	500	740	1	1	47952015	556	6.27	0.81	12	0.16	185.00	1429.00	1985	20230718	-41.56	1090	20230321	6.42	1445	-19.72	20240102	1106	4.88	20240318	1985	-41.56	20230718	1106	4.88	20240318	0.49	N	066360	500	239 억		344435	N	N	0	N	00	N
44	20240322	130613	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1163	0	3	0.00	83746067	72377	91.20	1169	1177	1142	1511	815	1163	1157.08	0.72	0	-16770	1195	1178	1168	1151	1141	1174	1147	240	348	500	740	1	1	47952015	558	6.29	0.81	12	0.15	185.00	1429.00	1985	20230718	-41.41	1090	20230321	6.70	1445	-19.52	20240102	1106	5.15	20240318	1985	-41.41	20230718	1106	5.15	20240318	0.49	N	066360	500	239 억		344435	N	N	0	N	00	N
45	20240322	120608	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1161	-2	5	-0.17	73090439	63226	79.67	1169	1177	1142	1511	815	1163	1156.02	0.72	0	-16191	1195	1178	1168	1151	1141	1174	1147	240	348	500	740	1	1	47952015	557	6.28	0.81	12	0.13	185.00	1429.00	1985	20230718	-41.51	1090	20230321	6.51	1445	-19.65	20240102	1106	4.97	20240318	1985	-41.51	20230718	1106	4.97	20240318	0.49	N	066360	500	239 억		344435	N	N	0	N	00	N
46	20240322	110614	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1146	-17	5	-1.46	60843035	52670	66.37	1169	1177	1142	1511	815	1163	1155.17	0.72	0	-14064	1195	1178	1168	1151	1141	1174	1147	240	348	500	740	1	1	47952015	550	6.19	0.80	12	0.11	185.00	1429.00	1985	20230718	-42.27	1090	20230321	5.14	1445	-20.69	20240102	1106	3.62	20240318	1985	-42.27	20230718	1106	3.62	20240318	0.49	N	066360	500	239 억		344435	N	N	0	N	00	N
47	20240322	100609	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1166	3	2	0.26	25696035	22208	27.98	1169	1169	1143	1511	815	1163	1157.06	0.72	0	-8729	1195	1178	1168	1151	1141	1174	1147	240	348	500	740	1	1	47952015	559	6.30	0.82	12	0.05	185.00	1429.00	1985	20230718	-41.26	1090	20230321	6.97	1445	-19.31	20240102	1106	5.42	20240318	1985	-41.26	20230718	1106	5.42	20240318	0.49	N	066360	500	239 억		344435	N	N	0	N	00	N
48	20240322	090608	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1158	-5	5	-0.43	11311918	9726	12.26	1169	1169	1154	1511	815	1163	1163.06	0.72	0	-7417	1195	1178	1168	1151	1141	1174	1147	240	348	500	740	1	1	47952015	555	6.26	0.81	12	0.02	185.00	1429.00	1985	20230718	-41.66	1090	20230321	6.24	1445	-19.86	20240102	1106	4.70	20240318	1985	-41.66	20230718	1106	4.70	20240318	0.49	N	066360	500	239 억		344435	N	N	0	N	00	N
49	20240321	160609	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1163	-3	5	-0.26	92895806	79359	83.82	1166	1185	1158	1515	817	1166	1170.59	0.77	0	-24220	1194	1180	1156	1142	1118	1187	1149	240	349	500	740	1	1	47952015	558	6.29	0.81	12	0.17	185.00	1429.00	1985	20230718	-41.41	1090	20230321	6.70	1445	-19.52	20240102	1106	5.15	20240318	1985	-41.41	20230718	1090	6.70	20230321	0.49	N	066360	500	239 억		368452	N	N	0	N	00	N
50	20240321	150610	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1180	14	2	1.20	90140104	77003	81.33	1166	1185	1158	1515	817	1166	1170.61	0.77	0	-23057	1194	1180	1156	1142	1118	1187	1149	240	349	500	740	1	1	47952015	566	6.38	0.83	12	0.16	185.00	1429.00	1985	20230718	-40.55	1090	20230321	8.26	1445	-18.34	20240102	1106	6.69	20240318	1985	-40.55	20230718	1090	8.26	20230321	0.49	N	066360	500	239 억		368452	N	N	0	N	00	N
51	20240321	140610	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1173	7	2	0.60	76911989	65643	69.33	1166	1185	1158	1515	817	1166	1171.69	0.77	0	-14801	1194	1180	1156	1142	1118	1187	1149	240	349	500	740	1	1	47952015	562	6.34	0.82	12	0.14	185.00	1429.00	1985	20230718	-40.91	1090	20230321	7.61	1445	-18.82	20240102	1106	6.06	20240318	1985	-40.91	20230718	1090	7.61	20230321	0.49	N	066360	500	239 억		368452	N	N	0	N	00	N
52	20240321	130605	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1167	1	2	0.09	63010474	53746	56.77	1166	1185	1158	1515	817	1166	1172.39	0.77	0	-7359	1194	1180	1156	1142	1118	1187	1149	240	349	500	740	1	1	47952015	560	6.31	0.82	12	0.11	185.00	1429.00	1985	20230718	-41.21	1090	20230321	7.06	1445	-19.24	20240102	1106	5.52	20240318	1985	-41.21	20230718	1090	7.06	20230321	0.49	N	066360	500	239 억		368452	N	N	0	N	00	N
53	20240321	120609	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1178	12	2	1.03	45001200	38435	40.60	1166	1184	1158	1515	817	1166	1170.86	0.77	0	-1240	1194	1180	1156	1142	1118	1187	1149	240	349	500	740	1	1	47952015	565	6.37	0.82	12	0.08	185.00	1429.00	1985	20230718	-40.65	1090	20230321	8.07	1445	-18.48	20240102	1106	6.51	20240318	1985	-40.65	20230718	1090	8.07	20230321	0.49	N	066360	500	239 억		368452	N	N	0	N	00	N
54	20240321	110607	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1170	4	2	0.34	26899502	23039	24.33	1166	1175	1158	1515	817	1166	1167.57	0.77	0	-4308	1194	1180	1156	1142	1118	1187	1149	240	349	500	740	1	1	47952015	561	6.32	0.82	12	0.05	185.00	1429.00	1985	20230718	-41.06	1090	20230321	7.34	1445	-19.03	20240102	1106	5.79	20240318	1985	-41.06	20230718	1090	7.34	20230321	0.49	N	066360	500	239 억		368452	N	N	0	N	00	N
55	20240321	100611	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1169	3	2	0.26	21051858	18031	19.04	1166	1175	1158	1515	817	1166	1167.55	0.77	0	-1481	1194	1180	1156	1142	1118	1187	1149	240	349	500	740	1	1	47952015	561	6.32	0.82	12	0.04	185.00	1429.00	1985	20230718	-41.11	1090	20230321	7.25	1445	-19.10	20240102	1106	5.70	20240318	1985	-41.11	20230718	1090	7.25	20230321	0.49	N	066360	500	239 억		368452	N	N	0	N	00	N
56	20240321	090613	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1173	7	2	0.60	9445025	8105	8.56	1166	1175	1158	1515	817	1166	1165.32	0.77	0	1003	1194	1180	1156	1142	1118	1187	1149	240	349	500	740	1	1	47952015	562	6.34	0.82	12	0.02	185.00	1429.00	1985	20230718	-40.91	1090	20230321	7.61	1445	-18.82	20240102	1106	6.06	20240318	1985	-40.91	20230718	1090	7.61	20230321	0.49	N	066360	500	239 억		368452	N	N	0	N	00	N
57	20240320	160604	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1166	16	2	1.39	109507632	94676	80.85	1150	1170	1132	1495	805	1150	1156.76	0.76	0	5557	1179	1164	1137	1122	1095	1172	1130	240	345	500	730	1	1	47952015	559	6.30	0.82	12	0.20	185.00	1429.00	1985	20230718	-41.26	1054	20230315	10.63	1445	-19.31	20240102	1106	5.42	20240318	1985	-41.26	20230718	1090	6.97	20230321	0.49	N	066360	500	239 억		362701	N	N	0	N	00	N
58	20240320	150606	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1167	17	2	1.48	99769300	86323	73.72	1150	1170	1132	1495	805	1150	1155.87	0.76	0	8132	1179	1164	1137	1122	1095	1172	1130	240	345	500	730	1	1	47952015	560	6.31	0.82	12	0.18	185.00	1429.00	1985	20230718	-41.21	1054	20230315	10.72	1445	-19.24	20240102	1106	5.52	20240318	1985	-41.21	20230718	1090	7.06	20230321	0.49	N	066360	500	239 억		362701	N	N	0	N	00	N
59	20240320	140609	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1161	11	2	0.96	72834555	63154	53.93	1150	1161	1132	1495	805	1150	1153.36	0.76	0	7293	1179	1164	1137	1122	1095	1172	1130	240	345	500	730	1	1	47952015	557	6.28	0.81	12	0.13	185.00	1429.00	1985	20230718	-41.51	1054	20230315	10.15	1445	-19.65	20240102	1106	4.97	20240318	1985	-41.51	20230718	1090	6.51	20230321	0.49	N	066360	500	239 억		362701	N	N	0	N	00	N
60	20240320	130612	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1158	8	2	0.70	57001389	49469	42.24	1150	1160	1132	1495	805	1150	1152.34	0.76	0	5765	1179	1164	1137	1122	1095	1172	1130	240	345	500	730	1	1	47952015	555	6.26	0.81	12	0.10	185.00	1429.00	1985	20230718	-41.66	1054	20230315	9.87	1445	-19.86	20240102	1106	4.70	20240318	1985	-41.66	20230718	1090	6.24	20230321	0.49	N	066360	500	239 억		362701	N	N	0	N	00	N
61	20240320	120605	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1150	0	3	0.00	50971350	44232	37.77	1150	1160	1132	1495	805	1150	1152.45	0.76	0	5222	1179	1164	1137	1122	1095	1172	1130	240	345	500	730	1	1	47952015	551	6.22	0.80	12	0.09	185.00	1429.00	1985	20230718	-42.07	1054	20230315	9.11	1445	-20.42	20240102	1106	3.98	20240318	1985	-42.07	20230718	1090	5.50	20230321	0.49	N	066360	500	239 억		362701	N	N	0	N	00	N
62	20240320	110606	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1151	1	2	0.09	38145521	33084	28.25	1150	1160	1132	1495	805	1150	1153.13	0.76	0	2245	1179	1164	1137	1122	1095	1172	1130	240	345	500	730	1	1	47952015	552	6.22	0.81	12	0.07	185.00	1429.00	1985	20230718	-42.02	1054	20230315	9.20	1445	-20.35	20240102	1106	4.07	20240318	1985	-42.02	20230718	1090	5.60	20230321	0.49	N	066360	500	239 억		362701	N	N	0	N	00	N
63	20240320	100604	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1158	8	2	0.70	27480324	23849	20.37	1150	1160	1132	1495	805	1150	1152.41	0.76	0	2867	1179	1164	1137	1122	1095	1172	1130	240	345	500	730	1	1	47952015	555	6.26	0.81	12	0.05	185.00	1429.00	1985	20230718	-41.66	1054	20230315	9.87	1445	-19.86	20240102	1106	4.70	20240318	1985	-41.66	20230718	1090	6.24	20230321	0.49	N	066360	500	239 억		362701	N	N	0	N	00	N
64	20240320	090603	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1134	-16	5	-1.39	2406510	2098	1.79	1150	1150	1132	1495	805	1150	1139.73	0.76	0	-166	1179	1164	1137	1122	1095	1172	1130	240	345	500	730	1	1	47952015	544	6.13	0.79	12	0.00	185.00	1429.00	1985	20230718	-42.87	1054	20230315	7.59	1445	-21.52	20240102	1106	2.53	20240318	1985	-42.87	20230718	1090	4.04	20230321	0.49	N	066360	500	239 억		362701	N	N	0	N	00	N
65	20240319	160557	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1150	6	2	0.52	132475632	117100	60.52	1144	1152	1110	1487	801	1144	1131.19	0.74	0	10209	1170	1156	1131	1117	1092	1164	1125	240	343	500	730	1	1	47952015	551	6.22	0.80	12	0.24	185.00	1429.00	1985	20230718	-42.07	1054	20230315	9.11	1445	-20.42	20240102	1106	3.98	20240318	1985	-42.07	20230718	1090	5.50	20230321	0.50	N	066360	500	239 억		352458	N	N	0	N	00	N
66	20240319	150605	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1149	5	2	0.44	128735685	113843	58.84	1144	1152	1110	1487	801	1144	1130.70	0.74	0	10149	1170	1156	1131	1117	1092	1164	1125	240	343	500	730	1	1	47952015	551	6.21	0.80	12	0.24	185.00	1429.00	1985	20230718	-42.12	1054	20230315	9.01	1445	-20.48	20240102	1106	3.89	20240318	1985	-42.12	20230718	1090	5.41	20230321	0.50	N	066360	500	239 억		352458	N	N	0	N	00	N
67	20240319	140606	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1143	-1	5	-0.09	103328171	91674	47.38	1144	1145	1110	1487	801	1144	1126.93	0.74	0	9446	1170	1156	1131	1117	1092	1164	1125	240	343	500	730	1	1	47952015	548	6.18	0.80	12	0.19	185.00	1429.00	1985	20230718	-42.42	1054	20230315	8.44	1445	-20.90	20240102	1106	3.35	20240318	1985	-42.42	20230718	1090	4.86	20230321	0.50	N	066360	500	239 억		352458	N	N	0	N	00	N
68	20240319	130537	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1137	-7	5	-0.61	94211158	83663	43.24	1144	1145	1110	1487	801	1144	1125.85	0.74	0	2893	1170	1156	1131	1117	1092	1164	1125	240	343	500	730	1	1	47952015	545	6.15	0.80	12	0.17	185.00	1429.00	1985	20230718	-42.72	1054	20230315	7.87	1445	-21.31	20240102	1106	2.80	20240318	1985	-42.72	20230718	1090	4.31	20230321	0.50	N	066360	500	239 억		352458	N	N	0	N	00	N
69	20240319	120603	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1131	-13	5	-1.14	74811457	66513	34.38	1144	1145	1110	1487	801	1144	1124.46	0.74	0	9724	1170	1156	1131	1117	1092	1164	1125	240	343	500	730	1	1	47952015	542	6.11	0.79	12	0.14	185.00	1429.00	1985	20230718	-43.02	1054	20230315	7.31	1445	-21.73	20240102	1106	2.26	20240318	1985	-43.02	20230718	1090	3.76	20230321	0.50	N	066360	500	239 억		352458	N	N	0	N	00	N
70	20240319	110601	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1129	-15	5	-1.31	66906122	59504	30.75	1144	1145	1110	1487	801	1144	1124.05	0.74	0	4782	1170	1156	1131	1117	1092	1164	1125	240	343	500	730	1	1	47952015	541	6.10	0.79	12	0.12	185.00	1429.00	1985	20230718	-43.12	1054	20230315	7.12	1445	-21.87	20240102	1106	2.08	20240318	1985	-43.12	20230718	1090	3.58	20230321	0.50	N	066360	500	239 억		352458	N	N	0	N	00	N
71	20240319	100605	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1131	-13	5	-1.14	52781313	46972	24.28	1144	1145	1110	1487	801	1144	1123.21	0.74	0	2843	1170	1156	1131	1117	1092	1164	1125	240	343	500	730	1	1	47952015	542	6.11	0.79	12	0.10	185.00	1429.00	1985	20230718	-43.02	1054	20230315	7.31	1445	-21.73	20240102	1106	2.26	20240318	1985	-43.02	20230718	1090	3.76	20230321	0.50	N	066360	500	239 억		352458	N	N	0	N	00	N
72	20240319	090604	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1134	-10	5	-0.87	7002550	6146	3.18	1144	1144	1134	1487	801	1144	1138.42	0.74	0	-672	1170	1156	1131	1117	1092	1164	1125	240	343	500	730	1	1	47952015	544	6.13	0.79	12	0.01	185.00	1429.00	1985	20230718	-42.87	1054	20230315	7.59	1445	-21.52	20240102	1106	2.53	20240318	1985	-42.87	20230718	1090	4.04	20230321	0.50	N	066360	500	239 억		352458	N	N	0	N	00	N
73	20240318	160559	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1144	17	2	1.51	216375211	193384	135.15	1127	1145	1106	1465	789	1127	1118.81	0.62	0	49788	1172	1149	1137	1114	1102	1143	1108	240	338	500	720	1	1	47952015	549	6.18	0.80	12	0.40	185.00	1429.00	1985	20230718	-42.37	1054	20230315	8.54	1445	-20.83	20240102	1106	3.44	20240318	1985	-42.37	20230718	1090	4.95	20230321	0.51	N	066360	500	239 억		296184	N	N	0	N	00	N
74	20240318	150602	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1143	16	2	1.42	213840942	191168	133.60	1127	1145	1106	1465	789	1127	1118.52	0.62	0	49403	1172	1149	1137	1114	1102	1143	1108	240	338	500	720	1	1	47952015	548	6.18	0.80	12	0.40	185.00	1429.00	1985	20230718	-42.42	1054	20230315	8.44	1445	-20.90	20240102	1106	3.35	20240318	1985	-42.42	20230718	1090	4.86	20230321	0.51	N	066360	500	239 억		296184	N	N	0	N	00	N
75	20240318	140600	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1139	12	2	1.06	200586539	179522	125.46	1127	1145	1106	1465	789	1127	1117.24	0.62	0	48236	1172	1149	1137	1114	1102	1143	1108	240	338	500	720	1	1	47952015	546	6.16	0.80	12	0.37	185.00	1429.00	1985	20230718	-42.62	1054	20230315	8.06	1445	-21.18	20240102	1106	2.98	20240318	1985	-42.62	20230718	1090	4.50	20230321	0.51	N	066360	500	239 억		296184	N	N	0	N	00	N
76	20240318	130601	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1134	7	2	0.62	179131035	160643	112.27	1127	1135	1106	1465	789	1127	1114.95	0.62	0	43649	1172	1149	1137	1114	1102	1143	1108	240	338	500	720	1	1	47952015	544	6.13	0.79	12	0.34	185.00	1429.00	1985	20230718	-42.87	1054	20230315	7.59	1445	-21.52	20240102	1106	2.53	20240318	1985	-42.87	20230718	1090	4.04	20230321	0.51	N	066360	500	239 억		296184	N	N	0	N	00	N
77	20240318	120559	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1118	-9	5	-0.80	166458495	149378	104.39	1127	1135	1106	1465	789	1127	1114.19	0.62	0	35412	1172	1149	1137	1114	1102	1143	1108	240	338	500	720	1	1	47952015	536	6.04	0.78	12	0.31	185.00	1429.00	1985	20230718	-43.68	1054	20230315	6.07	1445	-22.63	20240102	1106	1.08	20240318	1985	-43.68	20230718	1090	2.57	20230321	0.51	N	066360	500	239 억		296184	N	N	0	N	00	N
78	20240318	110601	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1119	-8	5	-0.71	90790511	81246	56.78	1127	1135	1110	1465	789	1127	1117.26	0.62	0	4973	1172	1149	1137	1114	1102	1143	1108	240	338	500	720	1	1	47952015	537	6.05	0.78	12	0.17	185.00	1429.00	1985	20230718	-43.63	1054	20230315	6.17	1445	-22.56	20240102	1110	0.81	20240318	1985	-43.63	20230718	1090	2.66	20230321	0.51	N	066360	500	239 억		296184	N	N	0	N	00	N
79	20240318	100600	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1117	-10	5	-0.89	72535624	64842	45.31	1127	1135	1110	1465	789	1127	1118.41	0.62	0	6385	1172	1149	1137	1114	1102	1143	1108	240	338	500	720	1	1	47952015	536	6.04	0.78	12	0.14	185.00	1429.00	1985	20230718	-43.73	1054	20230315	5.98	1445	-22.70	20240102	1110	0.63	20240318	1985	-43.73	20230718	1090	2.48	20230321	0.51	N	066360	500	239 억		296184	N	N	0	N	00	N
80	20240318	090558	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1134	7	2	0.62	10304408	9142	6.39	1127	1135	1126	1465	789	1127	1127.19	0.62	0	4169	1172	1149	1137	1114	1102	1143	1108	240	338	500	720	1	1	47952015	544	6.13	0.79	12	0.02	185.00	1429.00	1985	20230718	-42.87	1054	20230315	7.59	1445	-21.52	20240102	1112	1.98	20240308	1985	-42.87	20230718	1090	4.04	20230321	0.51	N	066360	500	239 억		296184	N	N	0	N	00	N
81	20240315	160554	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1127	-33	5	-2.84	161823249	142961	53.82	1160	1160	1125	1508	812	1160	1131.79	0.66	0	-20647	1190	1175	1145	1130	1100	1182	1137	240	348	500	740	1	1	47952015	540	6.09	0.79	12	0.30	185.00	1429.00	1985	20230718	-43.22	1054	20230315	6.93	1445	-22.01	20240102	1112	1.35	20240308	1985	-43.22	20230718	1054	6.93	20230315	0.50	N	066360	500	239 억		316831	N	N	0	N	00	N
82	20240315	150529	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1133	-27	5	-2.33	153394074	135493	51.01	1160	1160	1125	1508	812	1160	1131.96	0.66	0	-20003	1190	1175	1145	1130	1100	1182	1137	240	348	500	740	1	1	47952015	543	6.12	0.79	12	0.28	185.00	1429.00	1985	20230718	-42.92	1054	20230315	7.50	1445	-21.59	20240102	1112	1.89	20240308	1985	-42.92	20230718	1054	7.50	20230315	0.50	N	066360	500	239 억		316831	N	N	0	N	00	N
83	20240315	140525	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1129	-31	5	-2.67	135401795	119588	45.02	1160	1160	1125	1508	812	1160	1132.05	0.66	0	-18092	1190	1175	1145	1130	1100	1182	1137	240	348	500	740	1	1	47952015	541	6.10	0.79	12	0.25	185.00	1429.00	1985	20230718	-43.12	1054	20230315	7.12	1445	-21.87	20240102	1112	1.53	20240308	1985	-43.12	20230718	1054	7.12	20230315	0.50	N	066360	500	239 억		316831	N	N	0	N	00	N
84	20240315	130556	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1134	-26	5	-2.24	118029559	104235	39.24	1160	1160	1125	1508	812	1160	1132.13	0.66	0	-14166	1190	1175	1145	1130	1100	1182	1137	240	348	500	740	1	1	47952015	544	6.13	0.79	12	0.22	185.00	1429.00	1985	20230718	-42.87	1054	20230315	7.59	1445	-21.52	20240102	1112	1.98	20240308	1985	-42.87	20230718	1054	7.59	20230315	0.50	N	066360	500	239 억		316831	N	N	0	N	00	N
85	20240315	120557	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1129	-31	5	-2.67	96775508	85400	32.15	1160	1160	1125	1508	812	1160	1132.96	0.66	0	-7944	1190	1175	1145	1130	1100	1182	1137	240	348	500	740	1	1	47952015	541	6.10	0.79	12	0.18	185.00	1429.00	1985	20230718	-43.12	1054	20230315	7.12	1445	-21.87	20240102	1112	1.53	20240308	1985	-43.12	20230718	1054	7.12	20230315	0.50	N	066360	500	239 억		316831	N	N	0	N	00	N
86	20240315	110549	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1135	-25	5	-2.16	77421847	68250	25.69	1160	1160	1126	1508	812	1160	1134.09	0.66	0	-3214	1190	1175	1145	1130	1100	1182	1137	240	348	500	740	1	1	47952015	544	6.14	0.79	12	0.14	185.00	1429.00	1985	20230718	-42.82	1054	20230315	7.69	1445	-21.45	20240102	1112	2.07	20240308	1985	-42.82	20230718	1054	7.69	20230315	0.50	N	066360	500	239 억		316831	N	N	0	N	00	N
87	20240315	100554	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1136	-24	5	-2.07	24505816	21432	8.07	1160	1160	1132	1508	812	1160	1142.80	0.66	0	-8715	1190	1175	1145	1130	1100	1182	1137	240	348	500	740	1	1	47952015	545	6.14	0.79	12	0.04	185.00	1429.00	1985	20230718	-42.77	1054	20230315	7.78	1445	-21.38	20240102	1112	2.16	20240308	1985	-42.77	20230718	1054	7.78	20230315	0.50	N	066360	500	239 억		316831	N	N	0	N	00	N
88	20240315	090557	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1157	-3	5	-0.26	6350383	5478	2.06	1160	1160	1149	1508	812	1160	1159.13	0.66	0	-765	1190	1175	1145	1130	1100	1182	1137	240	348	500	740	1	1	47952015	555	6.25	0.81	12	0.01	185.00	1429.00	1985	20230718	-41.71	1054	20230315	9.77	1445	-19.93	20240102	1112	4.05	20240308	1985	-41.71	20230718	1054	9.77	20230315	0.50	N	066360	500	239 억		316831	N	N	0	N	00	N
89	20240314	160549	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1160	38	2	3.39	302101068	265633	80.41	1122	1160	1115	1458	786	1122	1137.03	0.53	0	62218	1174	1147	1130	1103	1086	1139	1095	240	336	500	710	1	1	47952015	556	6.27	0.81	12	0.55	185.00	1429.00	1985	20230718	-41.56	1054	20230315	10.06	1445	-19.72	20240102	1112	4.32	20240308	1985	-41.56	20230718	1054	10.06	20230315	0.51	N	066360	500	239 억		253729	N	N	0	N	00	N
90	20240314	150551	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1153	31	2	2.76	264885137	233358	70.64	1122	1155	1115	1458	786	1122	1135.11	0.53	0	53645	1174	1147	1130	1103	1086	1139	1095	240	336	500	710	1	1	47952015	553	6.23	0.81	12	0.49	185.00	1429.00	1985	20230718	-41.91	1054	20230315	9.39	1445	-20.21	20240102	1112	3.69	20240308	1985	-41.91	20230718	1054	9.39	20230315	0.51	N	066360	500	239 억		253729	N	N	0	N	00	N
91	20240314	140551	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1138	16	2	1.43	223948453	197669	59.84	1122	1155	1115	1458	786	1122	1132.95	0.53	0	43627	1174	1147	1130	1103	1086	1139	1095	240	336	500	710	1	1	47952015	546	6.15	0.80	12	0.41	185.00	1429.00	1985	20230718	-42.67	1054	20230315	7.97	1445	-21.25	20240102	1112	2.34	20240308	1985	-42.67	20230718	1054	7.97	20230315	0.51	N	066360	500	239 억		253729	N	N	0	N	00	N
92	20240314	130547	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1147	25	2	2.23	212670986	187759	56.84	1122	1155	1115	1458	786	1122	1132.69	0.53	0	41570	1174	1147	1130	1103	1086	1139	1095	240	336	500	710	1	1	47952015	550	6.20	0.80	12	0.39	185.00	1429.00	1985	20230718	-42.22	1054	20230315	8.82	1445	-20.62	20240102	1112	3.15	20240308	1985	-42.22	20230718	1054	8.82	20230315	0.51	N	066360	500	239 억		253729	N	N	0	N	00	N
93	20240314	120549	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1147	25	2	2.23	210799991	186126	56.34	1122	1155	1115	1458	786	1122	1132.57	0.53	0	41647	1174	1147	1130	1103	1086	1139	1095	240	336	500	710	1	1	47952015	550	6.20	0.80	12	0.39	185.00	1429.00	1985	20230718	-42.22	1054	20230315	8.82	1445	-20.62	20240102	1112	3.15	20240308	1985	-42.22	20230718	1054	8.82	20230315	0.51	N	066360	500	239 억		253729	N	N	0	N	00	N
94	20240314	110549	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1128	6	2	0.53	147210246	130664	39.55	1122	1144	1115	1458	786	1122	1126.64	0.53	0	17257	1174	1147	1130	1103	1086	1139	1095	240	336	500	710	1	1	47952015	541	6.10	0.79	12	0.27	185.00	1429.00	1985	20230718	-43.17	1054	20230315	7.02	1445	-21.94	20240102	1112	1.44	20240308	1985	-43.17	20230718	1054	7.02	20230315	0.51	N	066360	500	239 억		253729	N	N	0	N	00	N
95	20240314	100553	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1140	18	2	1.60	136386822	121080	36.65	1122	1144	1115	1458	786	1122	1126.42	0.53	0	15877	1174	1147	1130	1103	1086	1139	1095	240	336	500	710	1	1	47952015	547	6.16	0.80	12	0.25	185.00	1429.00	1985	20230718	-42.57	1054	20230315	8.16	1445	-21.11	20240102	1112	2.52	20240308	1985	-42.57	20230718	1054	8.16	20230315	0.51	N	066360	500	239 억		253729	N	N	0	N	00	N
96	20240314	090552	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1129	7	2	0.62	4745717	4227	1.28	1122	1130	1122	1458	786	1122	1122.74	0.53	0	-648	1174	1147	1130	1103	1086	1139	1095	240	336	500	710	1	1	47952015	541	6.10	0.79	12	0.01	185.00	1429.00	1985	20230718	-43.12	1054	20230315	7.12	1445	-21.87	20240102	1112	1.53	20240308	1985	-43.12	20230718	1054	7.12	20230315	0.51	N	066360	500	239 억		253729	N	N	0	N	00	N
97	20240313	160544	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1122	-34	5	-2.94	372858624	329201	334.64	1156	1157	1113	1502	810	1156	1132.62	0.34	0	88251	1180	1167	1157	1144	1134	1163	1140	240	346	500	730	1	1	47952015	538	6.06	0.79	12	0.69	185.00	1429.00	1985	20230718	-43.48	1054	20230315	6.45	1445	-22.35	20240102	1112	0.90	20240308	1985	-43.48	20230718	1054	6.45	20230315	0.51	N	066360	500	239 억		164588	N	N	0	N	00	N
98	20240313	150543	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1125	-31	5	-2.68	348682019	307599	312.68	1156	1157	1117	1502	810	1156	1133.56	0.34	0	88282	1180	1167	1157	1144	1134	1163	1140	240	346	500	730	1	1	47952015	539	6.08	0.79	12	0.64	185.00	1429.00	1985	20230718	-43.32	1054	20230315	6.74	1445	-22.15	20240102	1112	1.17	20240308	1985	-43.32	20230718	1054	6.74	20230315	0.51	N	066360	500	239 억		164588	N	N	0	N	00	N
99	20240313	140548	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1123	-33	5	-2.85	327004390	288264	293.03	1156	1157	1120	1502	810	1156	1134.39	0.34	0	86603	1180	1167	1157	1144	1134	1163	1140	240	346	500	730	1	1	47952015	539	6.07	0.79	12	0.60	185.00	1429.00	1985	20230718	-43.43	1054	20230315	6.55	1445	-22.28	20240102	1112	0.99	20240308	1985	-43.43	20230718	1054	6.55	20230315	0.51	N	066360	500	239 억		164588	N	N	0	N	00	N
100	20240313	130550	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1130	-26	5	-2.25	249804314	219717	223.35	1156	1157	1120	1502	810	1156	1136.93	0.34	0	88523	1180	1167	1157	1144	1134	1163	1140	240	346	500	730	1	1	47952015	542	6.11	0.79	12	0.46	185.00	1429.00	1985	20230718	-43.07	1054	20230315	7.21	1445	-21.80	20240102	1112	1.62	20240308	1985	-43.07	20230718	1054	7.21	20230315	0.51	N	066360	500	239 억		164588	N	N	0	N	00	N
101	20240313	120547	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1134	-22	5	-1.90	242749301	213492	217.02	1156	1157	1120	1502	810	1156	1137.04	0.34	0	89711	1180	1167	1157	1144	1134	1163	1140	240	346	500	730	1	1	47952015	544	6.13	0.79	12	0.45	185.00	1429.00	1985	20230718	-42.87	1054	20230315	7.59	1445	-21.52	20240102	1112	1.98	20240308	1985	-42.87	20230718	1054	7.59	20230315	0.51	N	066360	500	239 억		164588	N	N	0	N	00	N
102	20240313	110544	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1140	-16	5	-1.38	65085134	57037	57.98	1156	1157	1129	1502	810	1156	1141.09	0.34	0	-13160	1180	1167	1157	1144	1134	1163	1140	240	346	500	730	1	1	47952015	547	6.16	0.80	12	0.12	185.00	1429.00	1985	20230718	-42.57	1054	20230315	8.16	1445	-21.11	20240102	1112	2.52	20240308	1985	-42.57	20230718	1054	8.16	20230315	0.51	N	066360	500	239 억		164588	N	N	0	N	00	N
103	20240313	100542	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1132	-24	5	-2.08	55902428	48963	49.77	1156	1157	1129	1502	810	1156	1141.71	0.34	0	-12978	1180	1167	1157	1144	1134	1163	1140	240	346	500	730	1	1	47952015	543	6.12	0.79	12	0.10	185.00	1429.00	1985	20230718	-42.97	1054	20230315	7.40	1445	-21.66	20240102	1112	1.80	20240308	1985	-42.97	20230718	1054	7.40	20230315	0.51	N	066360	500	239 억		164588	N	N	0	N	00	N
104	20240313	090546	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1148	-8	5	-0.69	10898126	9436	9.59	1156	1157	1144	1502	810	1156	1154.95	0.34	0	-5355	1180	1167	1157	1144	1134	1163	1140	240	346	500	730	1	1	47952015	550	6.21	0.80	12	0.02	185.00	1429.00	1985	20230718	-42.17	1054	20230315	8.92	1445	-20.55	20240102	1112	3.24	20240308	1985	-42.17	20230718	1054	8.92	20230315	0.51	N	066360	500	239 억		164588	N	N	0	N	00	N
105	20240312	160538	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1156	-12	5	-1.03	113659729	98373	123.16	1168	1170	1147	1518	818	1168	1155.32	0.37	0	-13876	1210	1189	1174	1153	1138	1181	1145	240	350	500	740	1	1	47952015	554	6.25	0.81	12	0.21	185.00	1429.00	1985	20230718	-41.76	1054	20230315	9.68	1445	-20.00	20240102	1112	3.96	20240308	1985	-41.76	20230718	1054	9.68	20230315	0.51	N	066360	500	239 억		177657	N	N	0	N	00	N
106	20240312	150537	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1152	-16	5	-1.37	108250281	93677	117.28	1168	1170	1147	1518	818	1168	1155.49	0.37	0	-14152	1210	1189	1174	1153	1138	1181	1145	240	350	500	740	1	1	47952015	552	6.23	0.81	12	0.20	185.00	1429.00	1985	20230718	-41.96	1054	20230315	9.30	1445	-20.28	20240102	1112	3.60	20240308	1985	-41.96	20230718	1054	9.30	20230315	0.51	N	066360	500	239 억		177657	N	N	0	N	00	N
107	20240312	140533	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1155	-13	5	-1.11	100022700	86529	108.33	1168	1170	1147	1518	818	1168	1155.86	0.37	0	-12152	1210	1189	1174	1153	1138	1181	1145	240	350	500	740	1	1	47952015	554	6.24	0.81	12	0.18	185.00	1429.00	1985	20230718	-41.81	1054	20230315	9.58	1445	-20.07	20240102	1112	3.87	20240308	1985	-41.81	20230718	1054	9.58	20230315	0.51	N	066360	500	239 억		177657	N	N	0	N	00	N
108	20240312	130515	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1156	-12	5	-1.03	84406904	72973	91.36	1168	1170	1147	1518	818	1168	1156.59	0.37	0	-11456	1210	1189	1174	1153	1138	1181	1145	240	350	500	740	1	1	47952015	554	6.25	0.81	12	0.15	185.00	1429.00	1985	20230718	-41.76	1054	20230315	9.68	1445	-20.00	20240102	1112	3.96	20240308	1985	-41.76	20230718	1054	9.68	20230315	0.51	N	066360	500	239 억		177657	N	N	0	N	00	N
109	20240312	120541	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1152	-16	5	-1.37	72290595	62434	78.17	1168	1170	1149	1518	818	1168	1157.77	0.37	0	-10552	1210	1189	1174	1153	1138	1181	1145	240	350	500	740	1	1	47952015	552	6.23	0.81	12	0.13	185.00	1429.00	1985	20230718	-41.96	1054	20230315	9.30	1445	-20.28	20240102	1112	3.60	20240308	1985	-41.96	20230718	1054	9.30	20230315	0.51	N	066360	500	239 억		177657	N	N	0	N	00	N
110	20240312	110538	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1155	-13	5	-1.11	52151279	44974	56.31	1168	1170	1149	1518	818	1168	1159.47	0.37	0	-3702	1210	1189	1174	1153	1138	1181	1145	240	350	500	740	1	1	47952015	554	6.24	0.81	12	0.09	185.00	1429.00	1985	20230718	-41.81	1054	20230315	9.58	1445	-20.07	20240102	1112	3.87	20240308	1985	-41.81	20230718	1054	9.58	20230315	0.51	N	066360	500	239 억		177657	N	N	0	N	00	N
111	20240312	100538	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1152	-16	5	-1.37	35961531	30964	38.77	1168	1170	1149	1518	818	1168	1161.26	0.37	0	-6707	1210	1189	1174	1153	1138	1181	1145	240	350	500	740	1	1	47952015	552	6.23	0.81	12	0.06	185.00	1429.00	1985	20230718	-41.96	1054	20230315	9.30	1445	-20.28	20240102	1112	3.60	20240308	1985	-41.96	20230718	1054	9.30	20230315	0.51	N	066360	500	239 억		177657	N	N	0	N	00	N
112	20240312	090537	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1170	2	2	0.17	11801156	10115	12.66	1168	1170	1163	1518	818	1168	1166.61	0.37	0	-2162	1210	1189	1174	1153	1138	1181	1145	240	350	500	740	1	1	47952015	561	6.32	0.82	12	0.02	185.00	1429.00	1985	20230718	-41.06	1054	20230315	11.01	1445	-19.03	20240102	1112	5.22	20240308	1985	-41.06	20230718	1054	11.01	20230315	0.51	N	066360	500	239 억		177657	N	N	0	N	00	N
113	20240311	160536	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1168	-14	5	-1.18	93627225	79873	39.56	1193	1195	1159	1536	828	1182	1172.19	0.34	0	10887	1248	1214	1163	1129	1078	1224	1139	240	354	500	750	1	1	47952015	560	6.31	0.82	12	0.17	185.00	1429.00	1985	20230718	-41.16	1054	20230315	10.82	1445	-19.17	20240102	1112	5.04	20240308	1985	-41.16	20230718	1054	10.82	20230315	0.51	N	066360	500	239 억		163793	N	N	0	N	00	N
114	20240311	150537	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1165	-17	5	-1.44	87817124	74893	37.09	1193	1195	1159	1536	828	1182	1172.56	0.34	0	11390	1248	1214	1163	1129	1078	1224	1139	240	354	500	750	1	1	47952015	559	6.30	0.82	12	0.16	185.00	1429.00	1985	20230718	-41.31	1054	20230315	10.53	1445	-19.38	20240102	1112	4.77	20240308	1985	-41.31	20230718	1054	10.53	20230315	0.51	N	066360	500	239 억		163793	N	N	0	N	00	N
115	20240311	140534	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1165	-17	5	-1.44	82894565	70667	35.00	1193	1195	1159	1536	828	1182	1173.02	0.34	0	11733	1248	1214	1163	1129	1078	1224	1139	240	354	500	750	1	1	47952015	559	6.30	0.82	12	0.15	185.00	1429.00	1985	20230718	-41.31	1054	20230315	10.53	1445	-19.38	20240102	1112	4.77	20240308	1985	-41.31	20230718	1054	10.53	20230315	0.51	N	066360	500	239 억		163793	N	N	0	N	00	N
116	20240311	130537	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1178	-4	5	-0.34	74166656	63183	31.29	1193	1195	1159	1536	828	1182	1173.83	0.34	0	11755	1248	1214	1163	1129	1078	1224	1139	240	354	500	750	1	1	47952015	565	6.37	0.82	12	0.13	185.00	1429.00	1985	20230718	-40.65	1054	20230315	11.76	1445	-18.48	20240102	1112	5.94	20240308	1985	-40.65	20230718	1054	11.76	20230315	0.51	N	066360	500	239 억		163793	N	N	0	N	00	N
117	20240311	120537	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1178	-4	5	-0.34	51491399	43881	21.73	1193	1195	1159	1536	828	1182	1173.42	0.34	0	11820	1248	1214	1163	1129	1078	1224	1139	240	354	500	750	1	1	47952015	565	6.37	0.82	12	0.09	185.00	1429.00	1985	20230718	-40.65	1054	20230315	11.76	1445	-18.48	20240102	1112	5.94	20240308	1985	-40.65	20230718	1054	11.76	20230315	0.51	N	066360	500	239 억		163793	N	N	0	N	00	N
118	20240311	110533	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1177	-5	5	-0.42	47497184	40479	20.05	1193	1195	1159	1536	828	1182	1173.36	0.34	0	11878	1248	1214	1163	1129	1078	1224	1139	240	354	500	750	1	1	47952015	564	6.36	0.82	12	0.08	185.00	1429.00	1985	20230718	-40.71	1054	20230315	11.67	1445	-18.55	20240102	1112	5.85	20240308	1985	-40.71	20230718	1054	11.67	20230315	0.51	N	066360	500	239 억		163793	N	N	0	N	00	N
119	20240311	100527	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1170	-12	5	-1.02	18173407	15473	7.66	1193	1195	1159	1536	828	1182	1174.48	0.34	0	1388	1248	1214	1163	1129	1078	1224	1139	240	354	500	750	1	1	47952015	561	6.32	0.82	12	0.03	185.00	1429.00	1985	20230718	-41.06	1054	20230315	11.01	1445	-19.03	20240102	1112	5.22	20240308	1985	-41.06	20230718	1054	11.01	20230315	0.51	N	066360	500	239 억		163793	N	N	0	N	00	N
120	20240311	090530	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1182	0	3	0.00	3048704	2575	1.28	1193	1193	1180	1536	828	1182	1184.03	0.34	0	-630	1248	1214	1163	1129	1078	1224	1139	240	354	500	750	1	1	47952015	567	6.39	0.83	12	0.01	185.00	1429.00	1985	20230718	-40.45	1054	20230315	12.14	1445	-18.20	20240102	1112	6.29	20240308	1985	-40.45	20230718	1054	12.14	20230315	0.51	N	066360	500	239 억		163793	N	N	0	N	00	N
121	20240308	160534	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1182	0	3	0.00	234812449	201914	274.55	1182	1197	1112	1536	828	1182	1162.91	0.30	0	21147	1216	1198	1187	1169	1158	1193	1164	240	354	500	750	1	1	47952015	567	6.39	0.83	12	0.42	185.00	1429.00	1985	20230718	-40.45	1054	20230315	12.14	1445	-18.20	20240102	1112	6.29	20240308	1985	-40.45	20230718	1054	12.14	20230315	0.51	N	066360	500	239 억		142279	N	N	0	N	00	N
122	20240308	150532	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1175	-7	5	-0.59	232276867	199762	271.63	1182	1197	1112	1536	828	1182	1162.74	0.30	0	21086	1216	1198	1187	1169	1158	1193	1164	240	354	500	750	1	1	47952015	563	6.35	0.82	12	0.42	185.00	1429.00	1985	20230718	-40.81	1054	20230315	11.48	1445	-18.69	20240102	1112	5.67	20240308	1985	-40.81	20230718	1054	11.48	20230315	0.51	N	066360	500	239 억		142279	N	N	0	N	00	N
123	20240308	140530	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1182	0	3	0.00	224725095	193332	262.88	1182	1197	1112	1536	828	1182	1162.35	0.30	0	21705	1216	1198	1187	1169	1158	1193	1164	240	354	500	750	1	1	47952015	567	6.39	0.83	12	0.40	185.00	1429.00	1985	20230718	-40.45	1054	20230315	12.14	1445	-18.20	20240102	1112	6.29	20240308	1985	-40.45	20230718	1054	12.14	20230315	0.51	N	066360	500	239 억		142279	N	N	0	N	00	N
124	20240308	130528	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1177	-5	5	-0.42	215846402	185815	252.66	1182	1197	1112	1536	828	1182	1161.59	0.30	0	22117	1216	1198	1187	1169	1158	1193	1164	240	354	500	750	1	1	47952015	564	6.36	0.82	12	0.39	185.00	1429.00	1985	20230718	-40.71	1054	20230315	11.67	1445	-18.55	20240102	1112	5.85	20240308	1985	-40.71	20230718	1054	11.67	20230315	0.51	N	066360	500	239 억		142279	N	N	0	N	00	N
125	20240308	120530	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1174	-8	5	-0.68	195601706	168581	229.23	1182	1197	1112	1536	828	1182	1160.25	0.30	0	22521	1216	1198	1187	1169	1158	1193	1164	240	354	500	750	1	1	47952015	563	6.35	0.82	12	0.35	185.00	1429.00	1985	20230718	-40.86	1054	20230315	11.39	1445	-18.75	20240102	1112	5.58	20240308	1985	-40.86	20230718	1054	11.39	20230315	0.51	N	066360	500	239 억		142279	N	N	0	N	00	N
126	20240308	110529	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1181	-1	5	-0.08	20728423	17517	23.82	1182	1197	1180	1536	828	1182	1183.35	0.30	0	1913	1216	1198	1187	1169	1158	1193	1164	240	354	500	750	1	1	47952015	566	6.38	0.83	12	0.04	185.00	1429.00	1985	20230718	-40.50	1054	20230315	12.05	1445	-18.27	20240102	1160	1.81	20240206	1985	-40.50	20230718	1054	12.05	20230315	0.51	N	066360	500	239 억		142279	N	N	0	N	00	N
127	20240308	100527	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1186	4	2	0.34	16346813	13810	18.78	1182	1197	1180	1536	828	1182	1183.73	0.30	0	3174	1216	1198	1187	1169	1158	1193	1164	240	354	500	750	1	1	47952015	569	6.41	0.83	12	0.03	185.00	1429.00	1985	20230718	-40.25	1054	20230315	12.52	1445	-17.92	20240102	1160	2.24	20240206	1985	-40.25	20230718	1054	12.52	20230315	0.51	N	066360	500	239 억		142279	N	N	0	N	00	N
128	20240308	090525	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1197	15	2	1.27	7260866	6132	8.34	1182	1197	1182	1536	828	1182	1184.18	0.30	0	1798	1216	1198	1187	1169	1158	1193	1164	240	354	500	750	1	1	47952015	574	6.47	0.84	12	0.01	185.00	1429.00	1985	20230718	-39.70	1054	20230315	13.57	1445	-17.16	20240102	1160	3.19	20240206	1985	-39.70	20230718	1054	13.57	20230315	0.51	N	066360	500	239 억		142279	N	N	0	N	00	N
129	20240307	160527	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1182	-17	5	-1.42	87252438	73502	129.51	1190	1205	1176	1558	840	1199	1186.94	0.29	0	-1455	1237	1218	1199	1180	1161	1208	1170	240	359	500	760	1	1	47952015	567	6.39	0.83	12	0.15	185.00	1429.00	1985	20230718	-40.45	1054	20230315	12.14	1445	-18.20	20240102	1160	1.90	20240206	1985	-40.45	20230718	1054	12.14	20230315	0.51	N	066360	500	239 억		141157	N	N	0	N	00	N
130	20240307	150509	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1184	-15	5	-1.25	85782862	72261	127.33	1190	1205	1176	1558	840	1199	1186.98	0.29	0	-1211	1237	1218	1199	1180	1161	1208	1170	240	359	500	760	1	1	47952015	568	6.40	0.83	12	0.15	185.00	1429.00	1985	20230718	-40.35	1054	20230315	12.33	1445	-18.06	20240102	1160	2.07	20240206	1985	-40.35	20230718	1054	12.33	20230315	0.51	N	066360	500	239 억		141157	N	N	0	N	00	N
131	20240307	140519	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1185	-14	5	-1.17	78246079	65951	116.21	1190	1205	1176	1558	840	1199	1186.26	0.29	0	-1257	1237	1218	1199	1180	1161	1208	1170	240	359	500	760	1	1	47952015	568	6.41	0.83	12	0.14	185.00	1429.00	1985	20230718	-40.30	1054	20230315	12.43	1445	-17.99	20240102	1160	2.16	20240206	1985	-40.30	20230718	1054	12.43	20230315	0.51	N	066360	500	239 억		141157	N	N	0	N	00	N
132	20240307	130522	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1185	-14	5	-1.17	75157474	63346	111.62	1190	1205	1176	1558	840	1199	1186.29	0.29	0	-1451	1237	1218	1199	1180	1161	1208	1170	240	359	500	760	1	1	47952015	568	6.41	0.83	12	0.13	185.00	1429.00	1985	20230718	-40.30	1054	20230315	12.43	1445	-17.99	20240102	1160	2.16	20240206	1985	-40.30	20230718	1054	12.43	20230315	0.51	N	066360	500	239 억		141157	N	N	0	N	00	N
133	20240307	120524	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1187	-12	5	-1.00	70929832	59783	105.34	1190	1205	1176	1558	840	1199	1186.27	0.29	0	-1463	1237	1218	1199	1180	1161	1208	1170	240	359	500	760	1	1	47952015	569	6.42	0.83	12	0.12	185.00	1429.00	1985	20230718	-40.20	1054	20230315	12.62	1445	-17.85	20240102	1160	2.33	20240206	1985	-40.20	20230718	1054	12.62	20230315	0.51	N	066360	500	239 억		141157	N	N	0	N	00	N
134	20240307	110527	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1187	-12	5	-1.00	61509376	51869	91.40	1190	1205	1176	1558	840	1199	1185.64	0.29	0	-2197	1237	1218	1199	1180	1161	1208	1170	240	359	500	760	1	1	47952015	569	6.42	0.83	12	0.11	185.00	1429.00	1985	20230718	-40.20	1054	20230315	12.62	1445	-17.85	20240102	1160	2.33	20240206	1985	-40.20	20230718	1054	12.62	20230315	0.51	N	066360	500	239 억		141157	N	N	0	N	00	N
135	20240307	100524	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1180	-19	5	-1.58	59253633	49958	88.03	1190	1205	1176	1558	840	1199	1185.85	0.29	0	-2451	1237	1218	1199	1180	1161	1208	1170	240	359	500	760	1	1	47952015	566	6.38	0.83	12	0.10	185.00	1429.00	1985	20230718	-40.55	1054	20230315	11.95	1445	-18.34	20240102	1160	1.72	20240206	1985	-40.55	20230718	1054	11.95	20230315	0.51	N	066360	500	239 억		141157	N	N	0	N	00	N
136	20240307	090524	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1199	0	3	0.00	12624996	10532	18.56	1190	1205	1190	1558	840	1199	1198.70	0.29	0	-121	1237	1218	1199	1180	1161	1208	1170	240	359	500	760	1	1	47952015	575	6.48	0.84	12	0.02	185.00	1429.00	1985	20230718	-39.60	1054	20230315	13.76	1445	-17.02	20240102	1160	3.36	20240206	1985	-39.60	20230718	1054	13.76	20230315	0.51	N	066360	500	239 억		141157	N	N	0	N	00	N
137	20240306	160523	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1199	-19	5	-1.56	67637545	56500	77.26	1218	1218	1180	1583	853	1218	1196.96	0.32	0	-14668	1259	1238	1218	1197	1177	1249	1208	240	365	500	770	1	1	47952015	575	6.48	0.84	12	0.12	185.00	1429.00	1985	20230718	-39.60	1054	20230315	13.76	1445	-17.02	20240102	1160	3.36	20240206	1985	-39.60	20230718	1054	13.76	20230315	0.51	N	066360	500	239 억		155463	N	N	0	N	00	N
138	20240306	150523	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1196	-22	5	-1.81	62636659	52319	71.54	1218	1218	1180	1583	853	1218	1197.03	0.32	0	-14313	1259	1238	1218	1197	1177	1249	1208	240	365	500	770	1	1	47952015	574	6.46	0.84	12	0.11	185.00	1429.00	1985	20230718	-39.75	1054	20230315	13.47	1445	-17.23	20240102	1160	3.10	20240206	1985	-39.75	20230718	1054	13.47	20230315	0.51	N	066360	500	239 억		155463	N	N	0	N	00	N
139	20240306	140523	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1193	-25	5	-2.05	60065445	50167	68.60	1218	1218	1180	1583	853	1218	1197.12	0.32	0	-14146	1259	1238	1218	1197	1177	1249	1208	240	365	500	770	1	1	47952015	572	6.45	0.83	12	0.10	185.00	1429.00	1985	20230718	-39.90	1054	20230315	13.19	1445	-17.44	20240102	1160	2.84	20240206	1985	-39.90	20230718	1054	13.19	20230315	0.51	N	066360	500	239 억		155463	N	N	0	N	00	N
140	20240306	130524	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1192	-26	5	-2.13	52715010	44007	60.18	1218	1218	1180	1583	853	1218	1197.67	0.32	0	-13154	1259	1238	1218	1197	1177	1249	1208	240	365	500	770	1	1	47952015	572	6.44	0.83	12	0.09	185.00	1429.00	1985	20230718	-39.95	1054	20230315	13.09	1445	-17.51	20240102	1160	2.76	20240206	1985	-39.95	20230718	1054	13.09	20230315	0.51	N	066360	500	239 억		155463	N	N	0	N	00	N
141	20240306	120525	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1193	-25	5	-2.05	32534421	27082	37.03	1218	1218	1180	1583	853	1218	1201.05	0.32	0	-11324	1259	1238	1218	1197	1177	1249	1208	240	365	500	770	1	1	47952015	572	6.45	0.83	12	0.06	185.00	1429.00	1985	20230718	-39.90	1054	20230315	13.19	1445	-17.44	20240102	1160	2.84	20240206	1985	-39.90	20230718	1054	13.19	20230315	0.51	N	066360	500	239 억		155463	N	N	0	N	00	N
142	20240306	110521	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1203	-15	5	-1.23	19292450	16012	21.89	1218	1218	1180	1583	853	1218	1204.50	0.32	0	-5670	1259	1238	1218	1197	1177	1249	1208	240	365	500	770	1	1	47952015	577	6.50	0.84	12	0.03	185.00	1429.00	1985	20230718	-39.40	1054	20230315	14.14	1445	-16.75	20240102	1160	3.71	20240206	1985	-39.40	20230718	1054	14.14	20230315	0.51	N	066360	500	239 억		155463	N	N	0	N	00	N
143	20240306	100514	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1205	-13	5	-1.07	10586699	8771	11.99	1218	1218	1180	1583	853	1218	1206.42	0.32	0	-3847	1259	1238	1218	1197	1177	1249	1208	240	365	500	770	1	1	47952015	578	6.51	0.84	12	0.02	185.00	1429.00	1985	20230718	-39.29	1054	20230315	14.33	1445	-16.61	20240102	1160	3.88	20240206	1985	-39.29	20230718	1054	14.33	20230315	0.51	N	066360	500	239 억		155463	N	N	0	N	00	N
144	20240306	090522	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1197	-21	5	-1.72	2759681	2281	3.12	1218	1218	1180	1583	853	1218	1207.87	0.32	0	-1085	1259	1238	1218	1197	1177	1249	1208	240	365	500	770	1	1	47952015	574	6.47	0.84	12	0.00	185.00	1429.00	1985	20230718	-39.70	1054	20230315	13.57	1445	-17.16	20240102	1160	3.19	20240206	1985	-39.70	20230718	1054	13.57	20230315	0.51	N	066360	500	239 억		155463	N	N	0	N	00	N
145	20240305	160518	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1218	12	2	1.00	88275999	73131	54.47	1206	1239	1198	1567	845	1206	1207.09	0.35	0	-16681	1254	1230	1215	1191	1176	1222	1183	240	361	500	770	1	1	47952015	584	6.58	0.85	12	0.15	185.00	1429.00	1985	20230718	-38.64	1054	20230315	15.56	1445	-15.71	20240102	1160	5.00	20240206	1985	-38.64	20230718	1054	15.56	20230315	0.51	N	066360	500	239 억		168325	N	N	0	N	00	N
146	20240305	150519	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1209	3	2	0.25	85306291	70681	52.64	1206	1239	1198	1567	845	1206	1206.92	0.35	0	-15671	1254	1230	1215	1191	1176	1222	1183	240	361	500	770	1	1	47952015	580	6.54	0.85	12	0.15	185.00	1429.00	1985	20230718	-39.09	1054	20230315	14.71	1445	-16.33	20240102	1160	4.22	20240206	1985	-39.09	20230718	1054	14.71	20230315	0.51	N	066360	500	239 억		168325	N	N	0	N	00	N
147	20240305	140514	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1209	3	2	0.25	84189915	69755	51.95	1206	1239	1198	1567	845	1206	1206.94	0.35	0	-15709	1254	1230	1215	1191	1176	1222	1183	240	361	500	770	1	1	47952015	580	6.54	0.85	12	0.15	185.00	1429.00	1985	20230718	-39.09	1054	20230315	14.71	1445	-16.33	20240102	1160	4.22	20240206	1985	-39.09	20230718	1054	14.71	20230315	0.51	N	066360	500	239 억		168325	N	N	0	N	00	N
148	20240305	130518	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1206	0	3	0.00	62641991	51836	38.61	1206	1239	1198	1567	845	1206	1208.46	0.35	0	-11926	1254	1230	1215	1191	1176	1222	1183	240	361	500	770	1	1	47952015	578	6.52	0.84	12	0.11	185.00	1429.00	1985	20230718	-39.24	1054	20230315	14.42	1445	-16.54	20240102	1160	3.97	20240206	1985	-39.24	20230718	1054	14.42	20230315	0.51	N	066360	500	239 억		168325	N	N	0	N	00	N
149	20240305	120516	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1207	1	2	0.08	52912798	43772	32.60	1206	1239	1198	1567	845	1206	1208.83	0.35	0	-11724	1254	1230	1215	1191	1176	1222	1183	240	361	500	770	1	1	47952015	579	6.52	0.84	12	0.09	185.00	1429.00	1985	20230718	-39.19	1054	20230315	14.52	1445	-16.47	20240102	1160	4.05	20240206	1985	-39.19	20230718	1054	14.52	20230315	0.51	N	066360	500	239 억		168325	N	N	0	N	00	N
150	20240305	110516	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1199	-7	5	-0.58	44095283	36431	27.13	1206	1239	1199	1567	845	1206	1210.38	0.35	0	-9116	1254	1230	1215	1191	1176	1222	1183	240	361	500	770	1	1	47952015	575	6.48	0.84	12	0.08	185.00	1429.00	1985	20230718	-39.60	1054	20230315	13.76	1445	-17.02	20240102	1160	3.36	20240206	1985	-39.60	20230718	1054	13.76	20230315	0.51	N	066360	500	239 억		168325	N	N	0	N	00	N
151	20240305	100512	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1204	-2	5	-0.17	28618838	23548	17.54	1206	1239	1202	1567	845	1206	1215.34	0.35	0	-4199	1254	1230	1215	1191	1176	1222	1183	240	361	500	770	1	1	47952015	577	6.51	0.84	12	0.05	185.00	1429.00	1985	20230718	-39.35	1054	20230315	14.23	1445	-16.68	20240102	1160	3.79	20240206	1985	-39.35	20230718	1054	14.23	20230315	0.51	N	066360	500	239 억		168325	N	N	0	N	00	N
152	20240305	090514	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1239	33	2	2.74	13870389	11336	8.44	1206	1239	1204	1567	845	1206	1223.57	0.35	0	-1469	1254	1230	1215	1191	1176	1222	1183	240	361	500	770	1	1	47952015	594	6.70	0.87	12	0.02	185.00	1429.00	1985	20230718	-37.58	1054	20230315	17.55	1445	-14.26	20240102	1160	6.81	20240206	1985	-37.58	20230718	1054	17.55	20230315	0.51	N	066360	500	239 억		168325	N	N	0	N	00	N
153	20240304	160515	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1206	-21	5	-1.71	163762534	134112	92.84	1227	1239	1200	1595	859	1227	1220.73	0.44	0	-43274	1261	1244	1212	1195	1163	1252	1203	240	368	500	780	1	1	47952015	578	6.52	0.84	12	0.28	185.00	1429.00	1985	20230718	-39.24	1054	20230315	14.42	1445	-16.54	20240102	1160	3.97	20240206	1985	-39.24	20230718	1054	14.42	20230315	0.51	N	066360	500	239 억		211623	N	N	0	N	00	N
154	20240304	150512	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1205	-22	5	-1.79	160371948	131303	90.90	1227	1239	1200	1595	859	1227	1221.04	0.44	0	-42135	1261	1244	1212	1195	1163	1252	1203	240	368	500	780	1	1	47952015	578	6.51	0.84	12	0.27	185.00	1429.00	1985	20230718	-39.29	1054	20230315	14.33	1445	-16.61	20240102	1160	3.88	20240206	1985	-39.29	20230718	1054	14.33	20230315	0.51	N	066360	500	239 억		211623	N	N	0	N	00	N
155	20240304	140443	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1209	-18	5	-1.47	145059810	118634	82.13	1227	1239	1200	1595	859	1227	1222.46	0.44	0	-38804	1261	1244	1212	1195	1163	1252	1203	240	368	500	780	1	1	47952015	580	6.54	0.85	12	0.25	185.00	1429.00	1985	20230718	-39.09	1054	20230315	14.71	1445	-16.33	20240102	1160	4.22	20240206	1985	-39.09	20230718	1054	14.71	20230315	0.51	N	066360	500	239 억		211623	N	N	0	N	00	N
156	20240304	130509	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1214	-13	5	-1.06	133163182	108821	75.33	1227	1239	1200	1595	859	1227	1223.44	0.44	0	-37765	1261	1244	1212	1195	1163	1252	1203	240	368	500	780	1	1	47952015	582	6.56	0.85	12	0.23	185.00	1429.00	1985	20230718	-38.84	1054	20230315	15.18	1445	-15.99	20240102	1160	4.66	20240206	1985	-38.84	20230718	1054	15.18	20230315	0.51	N	066360	500	239 억		211623	N	N	0	N	00	N
157	20240304	120445	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1222	-5	5	-0.41	95073495	77412	53.59	1227	1239	1215	1595	859	1227	1228.28	0.44	0	-34785	1261	1244	1212	1195	1163	1252	1203	240	368	500	780	1	1	47952015	586	6.61	0.86	12	0.16	185.00	1429.00	1985	20230718	-38.44	1054	20230315	15.94	1445	-15.43	20240102	1160	5.34	20240206	1985	-38.44	20230718	1054	15.94	20230315	0.51	N	066360	500	239 억		211623	N	N	0	N	00	N
158	20240304	110505	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1228	1	2	0.08	84567042	68811	47.64	1227	1239	1215	1595	859	1227	1229.22	0.44	0	-31335	1261	1244	1212	1195	1163	1252	1203	240	368	500	780	1	1	47952015	589	6.64	0.86	12	0.14	185.00	1429.00	1985	20230718	-38.14	1054	20230315	16.51	1445	-15.02	20240102	1160	5.86	20240206	1985	-38.14	20230718	1054	16.51	20230315	0.51	N	066360	500	239 억		211623	N	N	0	N	00	N
159	20240304	100505	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1227	0	3	0.00	71691170	58346	40.39	1227	1235	1215	1595	859	1227	1228.99	0.44	0	-30083	1261	1244	1212	1195	1163	1252	1203	240	368	500	780	1	1	47952015	588	6.63	0.86	12	0.12	185.00	1429.00	1985	20230718	-38.19	1054	20230315	16.41	1445	-15.09	20240102	1160	5.78	20240206	1985	-38.19	20230718	1054	16.41	20230315	0.51	N	066360	500	239 억		211623	N	N	0	N	00	N
160	20240304	090506	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1216	-11	5	-0.90	22592911	18425	12.75	1227	1227	1215	1595	859	1227	1225.64	0.44	0	-1669	1261	1244	1212	1195	1163	1252	1203	240	368	500	780	1	1	47952015	583	6.57	0.85	12	0.04	185.00	1429.00	1985	20230718	-38.74	1054	20230315	15.37	1445	-15.85	20240102	1160	4.83	20240206	1985	-38.74	20230718	1054	15.37	20230315	0.51	N	066360	500	239 억		211623	N	N	0	N	00	N