KissMeData/066360/price/prices-20240201.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	20240229	160558	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1227	33	2	2.76	174593133	144452	155.46	1195	1229	1180	1552	836	1194	1208.77	0.48	0	-17634	1225	1209	1200	1184	1175	1205	1180	240	358	500	760	1	1	47952015	588	6.63	0.86	12	0.30	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		228153	N	N	0	N	00	N
3	20240229	150600	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1218	24	2	2.01	162786428	134827	145.10	1195	1229	1180	1552	836	1194	1207.48	0.48	0	-20810	1225	1209	1200	1184	1175	1205	1180	240	358	500	760	1	1	47952015	584	6.58	0.85	12	0.28	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		228153	N	N	0	N	00	N
4	20240229	140600	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1210	16	2	1.34	97733735	81655	87.88	1195	1225	1180	1552	836	1194	1196.95	0.48	0	13013	1225	1209	1200	1184	1175	1205	1180	240	358	500	760	1	1	47952015	580	6.54	0.85	12	0.17	185.00	1429.00	1985	20230718	-39.04	1054	20230315	14.80	1445	-16.26	20240102	1160	4.31	20240206	1985	-39.04	20230718	1054	14.80	20230315	0.51	N	066360	500	239 억		228153	N	N	0	N	00	N
5	20240229	130600	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1208	14	2	1.17	90116391	75367	81.11	1195	1225	1180	1552	836	1194	1195.73	0.48	0	17351	1225	1209	1200	1184	1175	1205	1180	240	358	500	760	1	1	47952015	579	6.53	0.85	12	0.16	185.00	1429.00	1985	20230718	-39.14	1054	20230315	14.61	1445	-16.40	20240102	1160	4.14	20240206	1985	-39.14	20230718	1054	14.61	20230315	0.51	N	066360	500	239 억		228153	N	N	0	N	00	N
6	20240229	120559	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1208	14	2	1.17	83905390	70251	75.61	1195	1215	1180	1552	836	1194	1194.37	0.48	0	18310	1225	1209	1200	1184	1175	1205	1180	240	358	500	760	1	1	47952015	579	6.53	0.85	12	0.15	185.00	1429.00	1985	20230718	-39.14	1054	20230315	14.61	1445	-16.40	20240102	1160	4.14	20240206	1985	-39.14	20230718	1054	14.61	20230315	0.51	N	066360	500	239 억		228153	N	N	0	N	00	N
7	20240229	110601	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1200	6	2	0.50	81456273	68221	73.42	1195	1215	1180	1552	836	1194	1194.01	0.48	0	18348	1225	1209	1200	1184	1175	1205	1180	240	358	500	760	1	1	47952015	575	6.49	0.84	12	0.14	185.00	1429.00	1985	20230718	-39.55	1054	20230315	13.85	1445	-16.96	20240102	1160	3.45	20240206	1985	-39.55	20230718	1054	13.85	20230315	0.51	N	066360	500	239 억		228153	N	N	0	N	00	N
8	20240229	100600	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1200	6	2	0.50	61213137	51452	55.37	1195	1210	1180	1552	836	1194	1189.62	0.48	0	17073	1225	1209	1200	1184	1175	1205	1180	240	358	500	760	1	1	47952015	575	6.49	0.84	12	0.11	185.00	1429.00	1985	20230718	-39.55	1054	20230315	13.85	1445	-16.96	20240102	1160	3.45	20240206	1985	-39.55	20230718	1054	13.85	20230315	0.51	N	066360	500	239 억		228153	N	N	0	N	00	N
9	20240229	090600	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1183	-11	5	-0.92	16340680	13693	14.74	1195	1199	1183	1552	836	1194	1193.31	0.48	0	-5100	1225	1209	1200	1184	1175	1205	1180	240	358	500	760	1	1	47952015	567	6.39	0.83	12	0.03	185.00	1429.00	1985	20230718	-40.40	1054	20230315	12.24	1445	-18.13	20240102	1160	1.98	20240206	1985	-40.40	20230718	1054	12.24	20230315	0.51	N	066360	500	239 억		228153	N	N	0	N	00	N
10	20240228	160525	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1194	-18	5	-1.49	110962855	92518	56.42	1212	1216	1191	1575	849	1212	1199.21	0.53	0	-27294	1250	1231	1216	1197	1182	1223	1189	240	363	500	770	1	1	47952015	573	6.45	0.84	12	0.19	185.00	1429.00	1985	20230718	-39.85	1054	20230315	13.28	1445	-17.37	20240102	1160	2.93	20240206	1985	-39.85	20230718	1054	13.28	20230315	0.52	N	066360	500	239 억		253929	N	N	0	N	00	N
11	20240228	150527	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1197	-15	5	-1.24	106011325	88374	53.89	1212	1216	1191	1575	849	1212	1199.41	0.53	0	-27201	1250	1231	1216	1197	1182	1223	1189	240	363	500	770	1	1	47952015	574	6.47	0.84	12	0.18	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	0.52	N	066360	500	239 억		253929	N	N	0	N	00	N
12	20240228	140600	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1196	-16	5	-1.32	94613134	78845	48.08	1212	1216	1191	1575	849	1212	1199.81	0.53	0	-20738	1250	1231	1216	1197	1182	1223	1189	240	363	500	770	1	1	47952015	574	6.46	0.84	12	0.16	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	0.52	N	066360	500	239 억		253929	N	N	0	N	00	N
13	20240228	130600	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1200	-12	5	-0.99	72899577	60688	37.01	1212	1216	1191	1575	849	1212	1201.00	0.53	0	-15167	1250	1231	1216	1197	1182	1223	1189	240	363	500	770	1	1	47952015	575	6.49	0.84	12	0.13	185.00	1429.00	1985	20230718	-39.55	1054	20230315	13.85	1445	-16.96	20240102	1160	3.45	20240206	1985	-39.55	20230718	1054	13.85	20230315	0.52	N	066360	500	239 억		253929	N	N	0	N	00	N
14	20240228	120601	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1196	-16	5	-1.32	62105192	51672	31.51	1212	1216	1191	1575	849	1212	1201.68	0.53	0	-10594	1250	1231	1216	1197	1182	1223	1189	240	363	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	0.52	N	066360	500	239 억		253929	N	N	0	N	00	N
15	20240228	110536	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1198	-14	5	-1.16	41571881	34512	21.05	1212	1216	1191	1575	849	1212	1204.30	0.53	0	-6396	1250	1231	1216	1197	1182	1223	1189	240	363	500	770	1	1	47952015	574	6.48	0.84	12	0.07	185.00	1429.00	1985	20230718	-39.65	1054	20230315	13.66	1445	-17.09	20240102	1160	3.28	20240206	1985	-39.65	20230718	1054	13.66	20230315	0.52	N	066360	500	239 억		253929	N	N	0	N	00	N
16	20240228	100557	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1205	-7	5	-0.58	32101595	26630	16.24	1212	1216	1191	1575	849	1212	1205.16	0.53	0	-2947	1250	1231	1216	1197	1182	1223	1189	240	363	500	770	1	1	47952015	578	6.51	0.84	12	0.06	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	0.52	N	066360	500	239 억		253929	N	N	0	N	00	N
17	20240228	090600	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1201	-11	5	-0.91	6112177	5061	3.09	1212	1212	1201	1575	849	1212	1206.39	0.53	0	-2230	1250	1231	1216	1197	1182	1223	1189	240	363	500	770	1	1	47952015	576	6.49	0.84	12	0.01	185.00	1429.00	1985	20230718	-39.50	1054	20230315	13.95	1445	-16.89	20240102	1160	3.53	20240206	1985	-39.50	20230718	1054	13.95	20230315	0.52	N	066360	500	239 억		253929	N	N	0	N	00	N
18	20240227	160559	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1212	-23	5	-1.86	199014481	163968	98.47	1235	1235	1201	1605	865	1235	1213.41	0.56	0	-18488	1255	1245	1233	1223	1211	1239	1217	240	370	500	790	1	1	47952015	581	6.55	0.85	12	0.34	185.00	1429.00	1985	20230718	-38.94	1054	20230315	14.99	1445	-16.12	20240102	1160	4.48	20240206	1985	-38.94	20230718	1054	14.99	20230315	0.52	N	066360	500	239 억		270617	N	N	0	N	00	N
19	20240227	150601	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1215	-20	5	-1.62	194478067	160215	96.21	1235	1235	1201	1605	865	1235	1213.52	0.56	0	-18238	1255	1245	1233	1223	1211	1239	1217	240	370	500	790	1	1	47952015	583	6.57	0.85	12	0.33	185.00	1429.00	1985	20230718	-38.79	1054	20230315	15.28	1445	-15.92	20240102	1160	4.74	20240206	1985	-38.79	20230718	1054	15.28	20230315	0.52	N	066360	500	239 억		270617	N	N	0	N	00	N
20	20240227	140558	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1210	-25	5	-2.02	186927975	153982	92.47	1235	1235	1201	1605	865	1235	1213.61	0.56	0	-18039	1255	1245	1233	1223	1211	1239	1217	240	370	500	790	1	1	47952015	580	6.54	0.85	12	0.32	185.00	1429.00	1985	20230718	-39.04	1054	20230315	14.80	1445	-16.26	20240102	1160	4.31	20240206	1985	-39.04	20230718	1054	14.80	20230315	0.52	N	066360	500	239 억		270617	N	N	0	N	00	N
21	20240227	130521	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1207	-28	5	-2.27	170611790	140515	84.38	1235	1235	1201	1605	865	1235	1213.81	0.56	0	-16606	1255	1245	1233	1223	1211	1239	1217	240	370	500	790	1	1	47952015	579	6.52	0.84	12	0.29	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	0.52	N	066360	500	239 억		270617	N	N	0	N	00	N
22	20240227	120601	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1208	-27	5	-2.19	103078799	84530	50.76	1235	1235	1208	1605	865	1235	1218.95	0.56	0	-39322	1255	1245	1233	1223	1211	1239	1217	240	370	500	790	1	1	47952015	579	6.53	0.85	12	0.18	185.00	1429.00	1985	20230718	-39.14	1054	20230315	14.61	1445	-16.40	20240102	1160	4.14	20240206	1985	-39.14	20230718	1054	14.61	20230315	0.52	N	066360	500	239 억		270617	N	N	0	N	00	N
23	20240227	110559	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1215	-20	5	-1.62	77840382	63751	38.28	1235	1235	1210	1605	865	1235	1220.43	0.56	0	-32421	1255	1245	1233	1223	1211	1239	1217	240	370	500	790	1	1	47952015	583	6.57	0.85	12	0.13	185.00	1429.00	1985	20230718	-38.79	1054	20230315	15.28	1445	-15.92	20240102	1160	4.74	20240206	1985	-38.79	20230718	1054	15.28	20230315	0.52	N	066360	500	239 억		270617	N	N	0	N	00	N
24	20240227	100556	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1214	-21	5	-1.70	63951437	52332	31.43	1235	1235	1210	1605	865	1235	1221.38	0.56	0	-29975	1255	1245	1233	1223	1211	1239	1217	240	370	500	790	1	1	47952015	582	6.56	0.85	12	0.11	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	0.52	N	066360	500	239 억		270617	N	N	0	N	00	N
25	20240227	090558	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1224	-11	5	-0.89	8309260	6754	4.06	1235	1235	1223	1605	865	1235	1227.45	0.56	0	-2313	1255	1245	1233	1223	1211	1239	1217	240	370	500	790	1	1	47952015	587	6.62	0.86	12	0.01	185.00	1429.00	1985	20230718	-38.34	1054	20230315	16.13	1445	-15.29	20240102	1160	5.52	20240206	1985	-38.34	20230718	1054	16.13	20230315	0.52	N	066360	500	239 억		270617	N	N	0	N	00	N
26	20240226	160557	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1235	-8	5	-0.64	204550068	166486	82.33	1240	1243	1221	1615	871	1243	1228.61	0.61	0	-24515	1280	1261	1251	1232	1222	1256	1227	240	372	500	790	1	1	47952015	592	6.68	0.86	12	0.35	185.00	1429.00	1985	20230718	-37.78	1054	20230315	17.17	1445	-14.53	20240102	1160	6.47	20240206	1985	-37.78	20230718	1054	17.17	20230315	0.51	N	066360	500	239 억		294545	N	N	0	N	00	N
27	20240226	150555	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1230	-13	5	-1.05	201657738	164142	81.17	1240	1243	1221	1615	871	1243	1228.53	0.61	0	-23018	1280	1261	1251	1232	1222	1256	1227	240	372	500	790	1	1	47952015	590	6.65	0.86	12	0.34	185.00	1429.00	1985	20230718	-38.04	1054	20230315	16.70	1445	-14.88	20240102	1160	6.03	20240206	1985	-38.04	20230718	1054	16.70	20230315	0.51	N	066360	500	239 억		294545	N	N	0	N	00	N
28	20240226	140556	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1228	-15	5	-1.21	186117096	151461	74.90	1240	1243	1221	1615	871	1243	1228.79	0.61	0	-22339	1280	1261	1251	1232	1222	1256	1227	240	372	500	790	1	1	47952015	589	6.64	0.86	12	0.32	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		294545	N	N	0	N	00	N
29	20240226	130552	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1226	-17	5	-1.37	167373804	136156	67.33	1240	1243	1225	1615	871	1243	1229.25	0.61	0	-17653	1280	1261	1251	1232	1222	1256	1227	240	372	500	790	1	1	47952015	588	6.63	0.86	12	0.28	185.00	1429.00	1985	20230718	-38.24	1054	20230315	16.32	1445	-15.16	20240102	1160	5.69	20240206	1985	-38.24	20230718	1054	16.32	20230315	0.51	N	066360	500	239 억		294545	N	N	0	N	00	N
30	20240226	120552	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1226	-17	5	-1.37	142439911	115826	57.28	1240	1243	1225	1615	871	1243	1229.75	0.61	0	-19782	1280	1261	1251	1232	1222	1256	1227	240	372	500	790	1	1	47952015	588	6.63	0.86	12	0.24	185.00	1429.00	1985	20230718	-38.24	1054	20230315	16.32	1445	-15.16	20240102	1160	5.69	20240206	1985	-38.24	20230718	1054	16.32	20230315	0.51	N	066360	500	239 억		294545	N	N	0	N	00	N
31	20240226	110550	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1228	-15	5	-1.21	97215064	78954	39.05	1240	1243	1225	1615	871	1243	1231.25	0.61	0	-21115	1280	1261	1251	1232	1222	1256	1227	240	372	500	790	1	1	47952015	589	6.64	0.86	12	0.16	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		294545	N	N	0	N	00	N
32	20240226	100548	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1230	-13	5	-1.05	88460827	71826	35.52	1240	1243	1225	1615	871	1243	1231.56	0.61	0	-19616	1280	1261	1251	1232	1222	1256	1227	240	372	500	790	1	1	47952015	590	6.65	0.86	12	0.15	185.00	1429.00	1985	20230718	-38.04	1054	20230315	16.70	1445	-14.88	20240102	1160	6.03	20240206	1985	-38.04	20230718	1054	16.70	20230315	0.51	N	066360	500	239 억		294545	N	N	0	N	00	N
33	20240226	090548	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1236	-7	5	-0.56	17785070	14442	7.14	1240	1243	1225	1615	871	1243	1231.28	0.61	0	-11750	1280	1261	1251	1232	1222	1256	1227	240	372	500	790	1	1	47952015	593	6.68	0.86	12	0.03	185.00	1429.00	1985	20230718	-37.73	1054	20230315	17.27	1445	-14.46	20240102	1160	6.55	20240206	1985	-37.73	20230718	1054	17.27	20230315	0.51	N	066360	500	239 억		294545	N	N	0	N	00	N
34	20240223	160550	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1243	-16	5	-1.27	252811216	202211	109.25	1259	1270	1241	1636	882	1259	1250.11	0.57	0	19665	1301	1279	1262	1240	1223	1271	1232	240	377	500	800	1	1	47952015	596	6.72	0.87	12	0.42	185.00	1429.00	1985	20230718	-37.38	1054	20230315	17.93	1445	-13.98	20240102	1160	7.16	20240206	1985	-37.38	20230718	1054	17.93	20230315	0.52	N	066360	500	239 억		273033	N	N	0	N	00	N
35	20240223	150548	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1248	-11	5	-0.87	248177008	198489	107.23	1259	1270	1241	1636	882	1259	1250.21	0.57	0	21295	1301	1279	1262	1240	1223	1271	1232	240	377	500	800	1	1	47952015	598	6.75	0.87	12	0.41	185.00	1429.00	1985	20230718	-37.13	1054	20230315	18.41	1445	-13.63	20240102	1160	7.59	20240206	1985	-37.13	20230718	1054	18.41	20230315	0.52	N	066360	500	239 억		273033	N	N	0	N	00	N
36	20240223	140548	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1246	-13	5	-1.03	218033226	174282	94.16	1259	1270	1241	1636	882	1259	1250.91	0.57	0	21317	1301	1279	1262	1240	1223	1271	1232	240	377	500	800	1	1	47952015	597	6.74	0.87	12	0.36	185.00	1429.00	1985	20230718	-37.23	1054	20230315	18.22	1445	-13.77	20240102	1160	7.41	20240206	1985	-37.23	20230718	1054	18.22	20230315	0.52	N	066360	500	239 억		273033	N	N	0	N	00	N
37	20240223	130545	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1251	-8	5	-0.64	210154965	167974	90.75	1259	1270	1241	1636	882	1259	1250.98	0.57	0	21122	1301	1279	1262	1240	1223	1271	1232	240	377	500	800	1	1	47952015	600	6.76	0.88	12	0.35	185.00	1429.00	1985	20230718	-36.98	1054	20230315	18.69	1445	-13.43	20240102	1160	7.84	20240206	1985	-36.98	20230718	1054	18.69	20230315	0.52	N	066360	500	239 억		273033	N	N	0	N	00	N
38	20240223	120546	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1246	-13	5	-1.03	198917945	158966	85.88	1259	1270	1241	1636	882	1259	1251.19	0.57	0	21756	1301	1279	1262	1240	1223	1271	1232	240	377	500	800	1	1	47952015	597	6.74	0.87	12	0.33	185.00	1429.00	1985	20230718	-37.23	1054	20230315	18.22	1445	-13.77	20240102	1160	7.41	20240206	1985	-37.23	20230718	1054	18.22	20230315	0.52	N	066360	500	239 억		273033	N	N	0	N	00	N
39	20240223	110542	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1249	-10	5	-0.79	146244079	116719	63.06	1259	1270	1241	1636	882	1259	1252.81	0.57	0	9050	1301	1279	1262	1240	1223	1271	1232	240	377	500	800	1	1	47952015	599	6.75	0.87	12	0.24	185.00	1429.00	1985	20230718	-37.08	1054	20230315	18.50	1445	-13.56	20240102	1160	7.67	20240206	1985	-37.08	20230718	1054	18.50	20230315	0.52	N	066360	500	239 억		273033	N	N	0	N	00	N
40	20240223	100540	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1263	4	2	0.32	66100835	52820	28.54	1259	1270	1241	1636	882	1259	1251.01	0.57	0	-6486	1301	1279	1262	1240	1223	1271	1232	240	377	500	800	1	1	47952015	606	6.83	0.88	12	0.11	185.00	1429.00	1985	20230718	-36.37	1054	20230315	19.83	1445	-12.60	20240102	1160	8.88	20240206	1985	-36.37	20230718	1054	19.83	20230315	0.52	N	066360	500	239 억		273033	N	N	0	N	00	N
41	20240223	090543	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1252	-7	5	-0.56	22784294	18216	9.84	1259	1259	1241	1636	882	1259	1249.28	0.57	0	-6239	1301	1279	1262	1240	1223	1271	1232	240	377	500	800	1	1	47952015	600	6.77	0.88	12	0.04	185.00	1429.00	1985	20230718	-36.93	1054	20230315	18.79	1445	-13.36	20240102	1160	7.93	20240206	1985	-36.93	20230718	1054	18.79	20230315	0.52	N	066360	500	239 억		273033	N	N	0	N	00	N
42	20240222	160536	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1259	-17	5	-1.33	232121641	185098	120.31	1284	1284	1245	1658	894	1276	1254.04	0.61	0	-19112	1301	1288	1274	1261	1247	1295	1268	240	382	500	810	1	1	47952015	604	6.81	0.88	12	0.39	185.00	1429.00	1985	20230718	-36.57	1054	20230315	19.45	1445	-12.87	20240102	1160	8.53	20240206	1985	-36.57	20230718	1054	19.45	20230315	0.52	N	066360	500	239 억		292145	N	N	0	N	00	N
43	20240222	150546	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1258	-18	5	-1.41	216419186	172625	112.20	1284	1284	1245	1658	894	1276	1253.69	0.61	0	-9959	1301	1288	1274	1261	1247	1295	1268	240	382	500	810	1	1	47952015	603	6.80	0.88	12	0.36	185.00	1429.00	1985	20230718	-36.62	1054	20230315	19.35	1445	-12.94	20240102	1160	8.45	20240206	1985	-36.62	20230718	1054	19.35	20230315	0.52	N	066360	500	239 억		292145	N	N	0	N	00	N
44	20240222	140544	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1250	-26	5	-2.04	202933886	161861	105.21	1284	1284	1245	1658	894	1276	1253.74	0.61	0	-9113	1301	1288	1274	1261	1247	1295	1268	240	382	500	810	1	1	47952015	599	6.76	0.87	12	0.34	185.00	1429.00	1985	20230718	-37.03	1054	20230315	18.60	1445	-13.49	20240102	1160	7.76	20240206	1985	-37.03	20230718	1054	18.60	20230315	0.52	N	066360	500	239 억		292145	N	N	0	N	00	N
45	20240222	130532	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1257	-19	5	-1.49	167489529	133564	86.81	1284	1284	1245	1658	894	1276	1253.99	0.61	0	-7619	1301	1288	1274	1261	1247	1295	1268	240	382	500	810	1	1	47952015	603	6.79	0.88	12	0.28	185.00	1429.00	1985	20230718	-36.68	1054	20230315	19.26	1445	-13.01	20240102	1160	8.36	20240206	1985	-36.68	20230718	1054	19.26	20230315	0.52	N	066360	500	239 억		292145	N	N	0	N	00	N
46	20240222	120541	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1262	-14	5	-1.10	150197632	119789	77.86	1284	1284	1245	1658	894	1276	1253.84	0.61	0	-3683	1301	1288	1274	1261	1247	1295	1268	240	382	500	810	1	1	47952015	605	6.82	0.88	12	0.25	185.00	1429.00	1985	20230718	-36.42	1054	20230315	19.73	1445	-12.66	20240102	1160	8.79	20240206	1985	-36.42	20230718	1054	19.73	20230315	0.52	N	066360	500	239 억		292145	N	N	0	N	00	N
47	20240222	110537	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1262	-14	5	-1.10	146630440	116971	76.03	1284	1284	1245	1658	894	1276	1253.55	0.61	0	-1527	1301	1288	1274	1261	1247	1295	1268	240	382	500	810	1	1	47952015	605	6.82	0.88	12	0.24	185.00	1429.00	1985	20230718	-36.42	1054	20230315	19.73	1445	-12.66	20240102	1160	8.79	20240206	1985	-36.42	20230718	1054	19.73	20230315	0.52	N	066360	500	239 억		292145	N	N	0	N	00	N
48	20240222	100534	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1258	-18	5	-1.41	141773815	113125	73.53	1284	1284	1245	1658	894	1276	1253.24	0.61	0	-329	1301	1288	1274	1261	1247	1295	1268	240	382	500	810	1	1	47952015	603	6.80	0.88	12	0.24	185.00	1429.00	1985	20230718	-36.62	1054	20230315	19.35	1445	-12.94	20240102	1160	8.45	20240206	1985	-36.62	20230718	1054	19.35	20230315	0.52	N	066360	500	239 억		292145	N	N	0	N	00	N
49	20240222	090542	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1274	-2	5	-0.16	485998	380	0.25	1284	1284	1274	1658	894	1276	1279.59	0.61	0	-163	1301	1288	1274	1261	1247	1295	1268	240	382	500	810	1	1	47952015	611	6.89	0.89	12	0.00	185.00	1429.00	1985	20230718	-35.82	1054	20230315	20.87	1445	-11.83	20240102	1160	9.83	20240206	1985	-35.82	20230718	1054	20.87	20230315	0.52	N	066360	500	239 억		292145	N	N	0	N	00	N
50	20240221	160537	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1276	16	2	1.27	196589827	153851	93.15	1260	1287	1260	1638	882	1260	1277.88	0.67	0	-26442	1292	1276	1263	1247	1234	1284	1255	240	378	500	800	1	1	47952015	612	6.90	0.89	12	0.32	185.00	1429.00	1985	20230718	-35.72	1054	20230315	21.06	1445	-11.70	20240102	1160	10.00	20240206	1985	-35.72	20230718	1054	21.06	20230315	0.52	N	066360	500	239 억		322371	N	N	0	N	00	N
51	20240221	150533	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1280	20	2	1.59	192619471	150736	91.27	1260	1287	1260	1638	882	1260	1277.95	0.67	0	-26345	1292	1276	1263	1247	1234	1284	1255	240	378	500	800	1	1	47952015	614	6.92	0.90	12	0.31	185.00	1429.00	1985	20230718	-35.52	1054	20230315	21.44	1445	-11.42	20240102	1160	10.34	20240206	1985	-35.52	20230718	1054	21.44	20230315	0.52	N	066360	500	239 억		322371	N	N	0	N	00	N
52	20240221	140534	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1285	25	2	1.98	135496420	106113	64.25	1260	1287	1260	1638	882	1260	1277.03	0.67	0	10779	1292	1276	1263	1247	1234	1284	1255	240	378	500	800	1	1	47952015	616	6.95	0.90	12	0.22	185.00	1429.00	1985	20230718	-35.26	1054	20230315	21.92	1445	-11.07	20240102	1160	10.78	20240206	1985	-35.26	20230718	1054	21.92	20230315	0.52	N	066360	500	239 억		322371	N	N	0	N	00	N
53	20240221	130535	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1285	25	2	1.98	121202434	94979	57.51	1260	1287	1260	1638	882	1260	1276.22	0.67	0	16061	1292	1276	1263	1247	1234	1284	1255	240	378	500	800	1	1	47952015	616	6.95	0.90	12	0.20	185.00	1429.00	1985	20230718	-35.26	1054	20230315	21.92	1445	-11.07	20240102	1160	10.78	20240206	1985	-35.26	20230718	1054	21.92	20230315	0.52	N	066360	500	239 억		322371	N	N	0	N	00	N
54	20240221	120534	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1285	25	2	1.98	112495319	88193	53.40	1260	1287	1260	1638	882	1260	1275.69	0.67	0	18194	1292	1276	1263	1247	1234	1284	1255	240	378	500	800	1	1	47952015	616	6.95	0.90	12	0.18	185.00	1429.00	1985	20230718	-35.26	1054	20230315	21.92	1445	-11.07	20240102	1160	10.78	20240206	1985	-35.26	20230718	1054	21.92	20230315	0.52	N	066360	500	239 억		322371	N	N	0	N	00	N
55	20240221	110540	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1279	19	2	1.51	38986333	30696	18.59	1260	1280	1260	1638	882	1260	1270.33	0.67	0	5456	1292	1276	1263	1247	1234	1284	1255	240	378	500	800	1	1	47952015	613	6.91	0.90	12	0.06	185.00	1429.00	1985	20230718	-35.57	1054	20230315	21.35	1445	-11.49	20240102	1160	10.26	20240206	1985	-35.57	20230718	1054	21.35	20230315	0.52	N	066360	500	239 억		322371	N	N	0	N	00	N
56	20240221	100532	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1271	11	2	0.87	18454219	14599	8.84	1260	1280	1260	1638	882	1260	1264.29	0.67	0	-1	1292	1276	1263	1247	1234	1284	1255	240	378	500	800	1	1	47952015	609	6.87	0.89	12	0.03	185.00	1429.00	1985	20230718	-35.97	1054	20230315	20.59	1445	-12.04	20240102	1160	9.57	20240206	1985	-35.97	20230718	1054	20.59	20230315	0.52	N	066360	500	239 억		322371	N	N	0	N	00	N
57	20240221	090532	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1276	16	2	1.27	2059584	1629	0.99	1260	1280	1260	1638	882	1260	1267.95	0.67	0	-589	1292	1276	1263	1247	1234	1284	1255	240	378	500	800	1	1	47952015	612	6.90	0.89	12	0.00	185.00	1429.00	1985	20230718	-35.72	1054	20230315	21.06	1445	-11.70	20240102	1160	10.00	20240206	1985	-35.72	20230718	1054	21.06	20230315	0.52	N	066360	500	239 억		322371	N	N	0	N	00	N
58	20240220	160527	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1260	-8	5	-0.63	207102749	163711	144.55	1251	1279	1250	1648	888	1268	1265.05	0.56	0	52593	1293	1280	1265	1252	1237	1287	1259	240	380	500	810	1	1	47952015	604	6.81	0.88	12	0.34	185.00	1429.00	1985	20230718	-36.52	1054	20230315	19.54	1445	-12.80	20240102	1160	8.62	20240206	1985	-36.52	20230718	1054	19.54	20230315	0.52	N	066360	500	239 억		268333	N	N	0	N	00	N
59	20240220	150530	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1265	-3	5	-0.24	185296831	146385	129.25	1251	1279	1250	1648	888	1268	1265.82	0.56	0	46992	1293	1280	1265	1252	1237	1287	1259	240	380	500	810	1	1	47952015	607	6.84	0.89	12	0.31	185.00	1429.00	1985	20230718	-36.27	1054	20230315	20.02	1445	-12.46	20240102	1160	9.05	20240206	1985	-36.27	20230718	1054	20.02	20230315	0.52	N	066360	500	239 억		268333	N	N	0	N	00	N
60	20240220	140531	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1264	-4	5	-0.32	163030663	128747	113.68	1251	1279	1250	1648	888	1268	1266.29	0.56	0	42584	1293	1280	1265	1252	1237	1287	1259	240	380	500	810	1	1	47952015	606	6.83	0.88	12	0.27	185.00	1429.00	1985	20230718	-36.32	1054	20230315	19.92	1445	-12.53	20240102	1160	8.97	20240206	1985	-36.32	20230718	1054	19.92	20230315	0.52	N	066360	500	239 억		268333	N	N	0	N	00	N
61	20240220	130530	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1279	11	2	0.87	114882259	90795	80.17	1251	1279	1250	1648	888	1268	1265.29	0.56	0	22833	1293	1280	1265	1252	1237	1287	1259	240	380	500	810	1	1	47952015	613	6.91	0.90	12	0.19	185.00	1429.00	1985	20230718	-35.57	1054	20230315	21.35	1445	-11.49	20240102	1160	10.26	20240206	1985	-35.57	20230718	1054	21.35	20230315	0.52	N	066360	500	239 억		268333	N	N	0	N	00	N
62	20240220	120528	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1267	-1	5	-0.08	99292258	78557	69.36	1251	1277	1250	1648	888	1268	1263.95	0.56	0	13624	1293	1280	1265	1252	1237	1287	1259	240	380	500	810	1	1	47952015	608	6.85	0.89	12	0.16	185.00	1429.00	1985	20230718	-36.17	1054	20230315	20.21	1445	-12.32	20240102	1160	9.22	20240206	1985	-36.17	20230718	1054	20.21	20230315	0.52	N	066360	500	239 억		268333	N	N	0	N	00	N
63	20240220	110526	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1274	6	2	0.47	93294596	73832	65.19	1251	1277	1250	1648	888	1268	1263.61	0.56	0	11961	1293	1280	1265	1252	1237	1287	1259	240	380	500	810	1	1	47952015	611	6.89	0.89	12	0.15	185.00	1429.00	1985	20230718	-35.82	1054	20230315	20.87	1445	-11.83	20240102	1160	9.83	20240206	1985	-35.82	20230718	1054	20.87	20230315	0.52	N	066360	500	239 억		268333	N	N	0	N	00	N
64	20240220	100519	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1268	0	3	0.00	35709709	28453	25.12	1251	1268	1250	1648	888	1268	1255.04	0.56	0	12366	1293	1280	1265	1252	1237	1287	1259	240	380	500	810	1	1	47952015	608	6.85	0.89	12	0.06	185.00	1429.00	1985	20230718	-36.12	1054	20230315	20.30	1445	-12.25	20240102	1160	9.31	20240206	1985	-36.12	20230718	1054	20.30	20230315	0.52	N	066360	500	239 억		268333	N	N	0	N	00	N
65	20240220	090532	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1252	-16	5	-1.26	8316695	6638	5.86	1251	1259	1250	1648	888	1268	1252.89	0.56	0	670	1293	1280	1265	1252	1237	1287	1259	240	380	500	810	1	1	47952015	600	6.77	0.88	12	0.01	185.00	1429.00	1985	20230718	-36.93	1054	20230315	18.79	1445	-13.36	20240102	1160	7.93	20240206	1985	-36.93	20230718	1054	18.79	20230315	0.52	N	066360	500	239 억		268333	N	N	0	N	00	N
66	20240219	160530	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1268	-5	5	-0.39	142847229	113249	122.27	1262	1278	1250	1654	892	1273	1261.08	0.55	0	3007	1299	1286	1273	1260	1247	1279	1253	240	381	500	810	1	1	47952015	608	6.85	0.89	12	0.24	185.00	1429.00	1985	20230718	-36.12	1054	20230315	20.30	1445	-12.25	20240102	1160	9.31	20240206	1985	-36.12	20230718	1054	20.30	20230315	0.51	N	066360	500	239 억		264028	N	N	0	N	00	N
67	20240219	150533	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1261	-12	5	-0.94	140474435	111373	120.24	1262	1278	1250	1654	892	1273	1261.02	0.55	0	3117	1299	1286	1273	1260	1247	1279	1253	240	381	500	810	1	1	47952015	605	6.82	0.88	12	0.23	185.00	1429.00	1985	20230718	-36.47	1054	20230315	19.64	1445	-12.73	20240102	1160	8.71	20240206	1985	-36.47	20230718	1054	19.64	20230315	0.51	N	066360	500	239 억		264028	N	N	0	N	00	N
68	20240219	140532	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1264	-9	5	-0.71	87800804	69421	74.95	1262	1278	1250	1654	892	1273	1264.44	0.55	0	-6	1299	1286	1273	1260	1247	1279	1253	240	381	500	810	1	1	47952015	606	6.83	0.88	12	0.14	185.00	1429.00	1985	20230718	-36.32	1054	20230315	19.92	1445	-12.53	20240102	1160	8.97	20240206	1985	-36.32	20230718	1054	19.92	20230315	0.51	N	066360	500	239 억		264028	N	N	0	N	00	N
69	20240219	130531	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1262	-11	5	-0.86	84620863	66913	72.24	1262	1278	1250	1654	892	1273	1264.30	0.55	0	-113	1299	1286	1273	1260	1247	1279	1253	240	381	500	810	1	1	47952015	605	6.82	0.88	12	0.14	185.00	1429.00	1985	20230718	-36.42	1054	20230315	19.73	1445	-12.66	20240102	1160	8.79	20240206	1985	-36.42	20230718	1054	19.73	20230315	0.51	N	066360	500	239 억		264028	N	N	0	N	00	N
70	20240219	120531	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1266	-7	5	-0.55	77922131	61610	66.52	1262	1278	1250	1654	892	1273	1264.40	0.55	0	-55	1299	1286	1273	1260	1247	1279	1253	240	381	500	810	1	1	47952015	607	6.84	0.89	12	0.13	185.00	1429.00	1985	20230718	-36.22	1054	20230315	20.11	1445	-12.39	20240102	1160	9.14	20240206	1985	-36.22	20230718	1054	20.11	20230315	0.51	N	066360	500	239 억		264028	N	N	0	N	00	N
71	20240219	110530	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1273	0	3	0.00	58110503	45947	49.61	1262	1278	1250	1654	892	1273	1264.24	0.55	0	5348	1299	1286	1273	1260	1247	1279	1253	240	381	500	810	1	1	47952015	610	6.88	0.89	12	0.10	185.00	1429.00	1985	20230718	-35.87	1054	20230315	20.78	1445	-11.90	20240102	1160	9.74	20240206	1985	-35.87	20230718	1054	20.78	20230315	0.51	N	066360	500	239 억		264028	N	N	0	N	00	N
72	20240219	100525	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1276	3	2	0.24	50344009	39826	43.00	1262	1278	1250	1654	892	1273	1263.48	0.55	0	4846	1299	1286	1273	1260	1247	1279	1253	240	381	500	810	1	1	47952015	612	6.90	0.89	12	0.08	185.00	1429.00	1985	20230718	-35.72	1054	20230315	21.06	1445	-11.70	20240102	1160	10.00	20240206	1985	-35.72	20230718	1054	21.06	20230315	0.51	N	066360	500	239 억		264028	N	N	0	N	00	N
73	20240219	090528	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1262	-11	5	-0.86	18794577	14941	16.13	1262	1270	1250	1654	892	1273	1254.76	0.55	0	1341	1299	1286	1273	1260	1247	1279	1253	240	381	500	810	1	1	47952015	605	6.82	0.88	12	0.03	185.00	1429.00	1985	20230718	-36.42	1054	20230315	19.73	1445	-12.66	20240102	1160	8.79	20240206	1985	-36.42	20230718	1054	19.73	20230315	0.51	N	066360	500	239 억		264028	N	N	0	N	00	N
74	20240216	160526	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1273	-10	5	-0.78	117630552	92622	103.17	1275	1286	1260	1667	899	1283	1270.00	0.60	0	-31271	1307	1295	1285	1273	1263	1290	1268	240	384	500	820	1	1	47952015	610	6.88	0.89	12	0.19	185.00	1429.00	1985	20230718	-35.87	1054	20230315	20.78	1445	-11.90	20240102	1160	9.74	20240206	1985	-35.87	20230718	1054	20.78	20230315	0.52	N	066360	500	239 억		287221	N	N	0	N	00	N
75	20240216	150528	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1263	-20	5	-1.56	110680089	87132	97.06	1275	1286	1260	1667	899	1283	1270.25	0.60	0	-30794	1307	1295	1285	1273	1263	1290	1268	240	384	500	820	1	1	47952015	606	6.83	0.88	12	0.18	185.00	1429.00	1985	20230718	-36.37	1054	20230315	19.83	1445	-12.60	20240102	1160	8.88	20240206	1985	-36.37	20230718	1054	19.83	20230315	0.52	N	066360	500	239 억		287221	N	N	0	N	00	N
76	20240216	140531	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1275	-8	5	-0.62	71579100	56259	62.67	1275	1286	1265	1667	899	1283	1272.30	0.60	0	-20416	1307	1295	1285	1273	1263	1290	1268	240	384	500	820	1	1	47952015	611	6.89	0.89	12	0.12	185.00	1429.00	1985	20230718	-35.77	1054	20230315	20.97	1445	-11.76	20240102	1160	9.91	20240206	1985	-35.77	20230718	1054	20.97	20230315	0.52	N	066360	500	239 억		287221	N	N	0	N	00	N
77	20240216	130525	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1273	-10	5	-0.78	68541906	53876	60.01	1275	1286	1265	1667	899	1283	1272.20	0.60	0	-20165	1307	1295	1285	1273	1263	1290	1268	240	384	500	820	1	1	47952015	610	6.88	0.89	12	0.11	185.00	1429.00	1985	20230718	-35.87	1054	20230315	20.78	1445	-11.90	20240102	1160	9.74	20240206	1985	-35.87	20230718	1054	20.78	20230315	0.52	N	066360	500	239 억		287221	N	N	0	N	00	N
78	20240216	120527	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1276	-7	5	-0.55	55819616	43876	48.87	1275	1286	1265	1667	899	1283	1272.20	0.60	0	-19980	1307	1295	1285	1273	1263	1290	1268	240	384	500	820	1	1	47952015	612	6.90	0.89	12	0.09	185.00	1429.00	1985	20230718	-35.72	1054	20230315	21.06	1445	-11.70	20240102	1160	10.00	20240206	1985	-35.72	20230718	1054	21.06	20230315	0.52	N	066360	500	239 억		287221	N	N	0	N	00	N
79	20240216	110529	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1280	-3	5	-0.23	47436100	37306	41.56	1275	1286	1265	1667	899	1283	1271.52	0.60	0	-13665	1307	1295	1285	1273	1263	1290	1268	240	384	500	820	1	1	47952015	614	6.92	0.90	12	0.08	185.00	1429.00	1985	20230718	-35.52	1054	20230315	21.44	1445	-11.42	20240102	1160	10.34	20240206	1985	-35.52	20230718	1054	21.44	20230315	0.52	N	066360	500	239 억		287221	N	N	0	N	00	N
80	20240216	100526	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1269	-14	5	-1.09	26641088	20935	23.32	1275	1286	1268	1667	899	1283	1272.53	0.60	0	-9875	1307	1295	1285	1273	1263	1290	1268	240	384	500	820	1	1	47952015	609	6.86	0.89	12	0.04	185.00	1429.00	1985	20230718	-36.07	1054	20230315	20.40	1445	-12.18	20240102	1160	9.40	20240206	1985	-36.07	20230718	1054	20.40	20230315	0.52	N	066360	500	239 억		287221	N	N	0	N	00	N
81	20240216	090520	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1276	-7	5	-0.55	5371596	4208	4.69	1275	1286	1275	1667	899	1283	1276.43	0.60	0	-1986	1307	1295	1285	1273	1263	1290	1268	240	384	500	820	1	1	47952015	612	6.90	0.89	12	0.01	185.00	1429.00	1985	20230718	-35.72	1054	20230315	21.06	1445	-11.70	20240102	1160	10.00	20240206	1985	-35.72	20230718	1054	21.06	20230315	0.52	N	066360	500	239 억		287221	N	N	0	N	00	N
82	20240215	160524	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1283	-17	5	-1.31	115125983	89752	41.63	1295	1297	1275	1690	910	1300	1282.51	0.70	0	-54045	1352	1325	1288	1261	1224	1339	1275	240	390	500	830	1	1	47952015	615	6.94	0.90	12	0.19	185.00	1429.00	1985	20230718	-35.37	1054	20230315	21.73	1445	-11.21	20240102	1160	10.60	20240206	1985	-35.37	20230718	1054	21.73	20230315	0.51	N	066360	500	239 억		337282	N	N	0	N	00	N
83	20240215	150527	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1276	-24	5	-1.85	107645500	83901	38.92	1295	1297	1276	1690	910	1300	1282.79	0.70	0	-51840	1352	1325	1288	1261	1224	1339	1275	240	390	500	830	1	1	47952015	612	6.90	0.89	12	0.17	185.00	1429.00	1985	20230718	-35.72	1054	20230315	21.06	1445	-11.70	20240102	1160	10.00	20240206	1985	-35.72	20230718	1054	21.06	20230315	0.51	N	066360	500	239 억		337282	N	N	0	N	00	N
84	20240215	140523	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1276	-24	5	-1.85	97405145	75886	35.20	1295	1297	1276	1690	910	1300	1283.34	0.70	0	-46236	1352	1325	1288	1261	1224	1339	1275	240	390	500	830	1	1	47952015	612	6.90	0.89	12	0.16	185.00	1429.00	1985	20230718	-35.72	1054	20230315	21.06	1445	-11.70	20240102	1160	10.00	20240206	1985	-35.72	20230718	1054	21.06	20230315	0.51	N	066360	500	239 억		337282	N	N	0	N	00	N
85	20240215	130520	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1278	-22	5	-1.69	80178324	62399	28.95	1295	1297	1278	1690	910	1300	1284.67	0.70	0	-35757	1352	1325	1288	1261	1224	1339	1275	240	390	500	830	1	1	47952015	613	6.91	0.89	12	0.13	185.00	1429.00	1985	20230718	-35.62	1054	20230315	21.25	1445	-11.56	20240102	1160	10.17	20240206	1985	-35.62	20230718	1054	21.25	20230315	0.51	N	066360	500	239 억		337282	N	N	0	N	00	N
86	20240215	120524	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1280	-20	5	-1.54	66789770	51941	24.09	1295	1297	1279	1690	910	1300	1285.59	0.70	0	-29357	1352	1325	1288	1261	1224	1339	1275	240	390	500	830	1	1	47952015	614	6.92	0.90	12	0.11	185.00	1429.00	1985	20230718	-35.52	1054	20230315	21.44	1445	-11.42	20240102	1160	10.34	20240206	1985	-35.52	20230718	1054	21.44	20230315	0.51	N	066360	500	239 억		337282	N	N	0	N	00	N
87	20240215	110520	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1283	-17	5	-1.31	51215283	39779	18.45	1295	1297	1280	1690	910	1300	1287.16	0.70	0	-23908	1352	1325	1288	1261	1224	1339	1275	240	390	500	830	1	1	47952015	615	6.94	0.90	12	0.08	185.00	1429.00	1985	20230718	-35.37	1054	20230315	21.73	1445	-11.21	20240102	1160	10.60	20240206	1985	-35.37	20230718	1054	21.73	20230315	0.51	N	066360	500	239 억		337282	N	N	0	N	00	N
88	20240215	100519	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1288	-12	5	-0.92	35641511	27646	12.82	1295	1297	1280	1690	910	1300	1288.79	0.70	0	-22883	1352	1325	1288	1261	1224	1339	1275	240	390	500	830	1	1	47952015	618	6.96	0.90	12	0.06	185.00	1429.00	1985	20230718	-35.11	1054	20230315	22.20	1445	-10.87	20240102	1160	11.03	20240206	1985	-35.11	20230718	1054	22.20	20230315	0.51	N	066360	500	239 억		337282	N	N	0	N	00	N
89	20240215	090519	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1297	-3	5	-0.23	6014675	4639	2.15	1295	1297	1295	1690	910	1300	1295.55	0.70	0	-2676	1352	1325	1288	1261	1224	1339	1275	240	390	500	830	1	1	47952015	622	7.01	0.91	12	0.01	185.00	1429.00	1985	20230718	-34.66	1054	20230315	23.06	1445	-10.24	20240102	1160	11.81	20240206	1985	-34.66	20230718	1054	23.06	20230315	0.51	N	066360	500	239 억		337282	N	N	0	N	00	N
90	20240214	160517	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1300	29	2	2.28	277532371	214623	123.40	1257	1315	1251	1652	890	1271	1293.15	0.63	0	29525	1291	1280	1260	1249	1229	1286	1255	240	381	500	810	1	1	47952015	623	7.03	0.91	12	0.45	185.00	1429.00	1985	20230718	-34.51	1054	20230315	23.34	1445	-10.03	20240102	1160	12.07	20240206	1985	-34.51	20230718	1054	23.34	20230315	0.51	N	066360	500	239 억		304055	N	N	0	N	00	N
91	20240214	150518	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1281	10	2	0.79	268305932	207480	119.29	1257	1315	1251	1652	890	1271	1293.21	0.63	0	32033	1291	1280	1260	1249	1229	1286	1255	240	381	500	810	1	1	47952015	614	6.92	0.90	12	0.43	185.00	1429.00	1985	20230718	-35.47	1054	20230315	21.54	1445	-11.35	20240102	1160	10.43	20240206	1985	-35.47	20230718	1054	21.54	20230315	0.51	N	066360	500	239 억		304055	N	N	0	N	00	N
92	20240214	140516	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1286	15	2	1.18	255202401	197254	113.41	1257	1315	1251	1652	890	1271	1293.82	0.63	0	33513	1291	1280	1260	1249	1229	1286	1255	240	381	500	810	1	1	47952015	617	6.95	0.90	12	0.41	185.00	1429.00	1985	20230718	-35.21	1054	20230315	22.01	1445	-11.00	20240102	1160	10.86	20240206	1985	-35.21	20230718	1054	22.01	20230315	0.51	N	066360	500	239 억		304055	N	N	0	N	00	N
93	20240214	130517	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1285	14	2	1.10	250625748	193683	111.36	1257	1315	1251	1652	890	1271	1294.05	0.63	0	32648	1291	1280	1260	1249	1229	1286	1255	240	381	500	810	1	1	47952015	616	6.95	0.90	12	0.40	185.00	1429.00	1985	20230718	-35.26	1054	20230315	21.92	1445	-11.07	20240102	1160	10.78	20240206	1985	-35.26	20230718	1054	21.92	20230315	0.51	N	066360	500	239 억		304055	N	N	0	N	00	N
94	20240214	120514	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1278	7	2	0.55	207473997	160081	92.04	1257	1315	1251	1652	890	1271	1296.12	0.63	0	23174	1291	1280	1260	1249	1229	1286	1255	240	381	500	810	1	1	47952015	613	6.91	0.89	12	0.33	185.00	1429.00	1985	20230718	-35.62	1054	20230315	21.25	1445	-11.56	20240102	1160	10.17	20240206	1985	-35.62	20230718	1054	21.25	20230315	0.51	N	066360	500	239 억		304055	N	N	0	N	00	N
95	20240214	110518	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1278	7	2	0.55	200567421	154665	88.92	1257	1315	1251	1652	890	1271	1296.85	0.63	0	23253	1291	1280	1260	1249	1229	1286	1255	240	381	500	810	1	1	47952015	613	6.91	0.89	12	0.32	185.00	1429.00	1985	20230718	-35.62	1054	20230315	21.25	1445	-11.56	20240102	1160	10.17	20240206	1985	-35.62	20230718	1054	21.25	20230315	0.51	N	066360	500	239 억		304055	N	N	0	N	00	N
96	20240214	090510	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1274	3	2	0.24	7114379	5621	3.23	1257	1275	1251	1652	890	1271	1265.28	0.63	0	3722	1291	1280	1260	1249	1229	1286	1255	240	381	500	810	1	1	47952015	611	6.89	0.89	12	0.01	185.00	1429.00	1985	20230718	-35.82	1054	20230315	20.87	1445	-11.83	20240102	1160	9.83	20240206	1985	-35.82	20230718	1054	20.87	20230315	0.51	N	066360	500	239 억		304055	N	N	0	N	00	N
97	20240213	160511	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1271	22	2	1.76	217755141	173907	90.82	1249	1271	1240	1623	875	1249	1252.14	0.67	0	-19295	1293	1271	1239	1217	1185	1282	1228	240	374	500	790	1	1	47952015	609	6.87	0.89	12	0.36	185.00	1429.00	1985	20230718	-35.97	1054	20230315	20.59	1445	-12.04	20240102	1160	9.57	20240206	1985	-35.97	20230718	1054	20.59	20230315	0.54	N	066360	500	239 억		323321	N	N	0	N	00	N
98	20240213	150509	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1252	3	2	0.24	154616263	123940	64.73	1249	1259	1240	1623	875	1249	1247.50	0.67	0	-18422	1293	1271	1239	1217	1185	1282	1228	240	374	500	790	1	1	47952015	600	6.77	0.88	12	0.26	185.00	1429.00	1985	20230718	-36.93	1054	20230315	18.79	1445	-13.36	20240102	1160	7.93	20240206	1985	-36.93	20230718	1054	18.79	20230315	0.54	N	066360	500	239 억		323321	N	N	0	N	00	N
99	20240213	140517	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1240	-9	5	-0.72	107912953	86589	45.22	1249	1258	1240	1623	875	1249	1246.25	0.67	0	-12796	1293	1271	1239	1217	1185	1282	1228	240	374	500	790	1	1	47952015	595	6.70	0.87	12	0.18	185.00	1429.00	1985	20230718	-37.53	1054	20230315	17.65	1445	-14.19	20240102	1160	6.90	20240206	1985	-37.53	20230718	1054	17.65	20230315	0.54	N	066360	500	239 억		323321	N	N	0	N	00	N
100	20240213	130510	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1245	-4	5	-0.32	78543165	62970	32.89	1249	1258	1240	1623	875	1249	1247.30	0.67	0	-13184	1293	1271	1239	1217	1185	1282	1228	240	374	500	790	1	1	47952015	597	6.73	0.87	12	0.13	185.00	1429.00	1985	20230718	-37.28	1054	20230315	18.12	1445	-13.84	20240102	1160	7.33	20240206	1985	-37.28	20230718	1054	18.12	20230315	0.54	N	066360	500	239 억		323321	N	N	0	N	00	N
101	20240213	120517	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1253	4	2	0.32	71508965	57327	29.94	1249	1258	1240	1623	875	1249	1247.37	0.67	0	-10834	1293	1271	1239	1217	1185	1282	1228	240	374	500	790	1	1	47952015	601	6.77	0.88	12	0.12	185.00	1429.00	1985	20230718	-36.88	1054	20230315	18.88	1445	-13.29	20240102	1160	8.02	20240206	1985	-36.88	20230718	1054	18.88	20230315	0.54	N	066360	500	239 억		323321	N	N	0	N	00	N
102	20240213	110515	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1242	-7	5	-0.56	62902884	50425	26.33	1249	1258	1240	1623	875	1249	1247.44	0.67	0	-8977	1293	1271	1239	1217	1185	1282	1228	240	374	500	790	1	1	47952015	596	6.71	0.87	12	0.11	185.00	1429.00	1985	20230718	-37.43	1054	20230315	17.84	1445	-14.05	20240102	1160	7.07	20240206	1985	-37.43	20230718	1054	17.84	20230315	0.54	N	066360	500	239 억		323321	N	N	0	N	00	N
103	20240213	100426	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1241	-8	5	-0.64	43710563	34972	18.26	1249	1258	1240	1623	875	1249	1249.89	0.67	0	-2245	1293	1271	1239	1217	1185	1282	1228	240	374	500	790	1	1	47952015	595	6.71	0.87	12	0.07	185.00	1429.00	1985	20230718	-37.48	1054	20230315	17.74	1445	-14.12	20240102	1160	6.98	20240206	1985	-37.48	20230718	1054	17.74	20230315	0.54	N	066360	500	239 억		323321	N	N	0	N	00	N