KissMeData/222980/price/prices-20240101.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240123	121008	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4685	130	2	2.85	724480135	155115	56.91	4620	4750	4585	5920	3190	4555	4670.60	0.96	0	11242	4825	4690	4595	4460	4365	4642	4412	55	1365	500	3370	5	1	11031483	517	-16.04	1.38	12	1.41	-292.00	3402.00	6580	20230615	-28.80	4000	20231031	17.12	5190	-9.73	20240119	4195	11.68	20240102	6580	-28.80	20230615	4000	17.12	20231031	2.86	N	222980	500	55 억		105500	N	N	0	N	00	N
3	20240123	111003	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4700	145	2	3.18	543853770	116406	42.70	4620	4750	4585	5920	3190	4555	4672.04	0.96	0	5105	4825	4690	4595	4460	4365	4642	4412	55	1365	500	3370	5	1	11031483	518	-16.10	1.38	12	1.06	-292.00	3402.00	6580	20230615	-28.57	4000	20231031	17.50	5190	-9.44	20240119	4195	12.04	20240102	6580	-28.57	20230615	4000	17.50	20231031	2.86	N	222980	500	55 억		105500	N	N	0	N	00	N
4	20240123	101004	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4665	110	2	2.41	443964320	95090	34.88	4620	4750	4585	5920	3190	4555	4668.89	0.96	0	6909	4825	4690	4595	4460	4365	4642	4412	55	1365	500	3370	5	1	11031483	515	-15.98	1.37	12	0.86	-292.00	3402.00	6580	20230615	-29.10	4000	20231031	16.62	5190	-10.12	20240119	4195	11.20	20240102	6580	-29.10	20230615	4000	16.62	20231031	2.86	N	222980	500	55 억		105500	N	N	0	N	00	N
5	20240123	091004	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4630	75	2	1.65	94821195	20532	7.53	4620	4645	4585	5920	3190	4555	4618.22	0.96	0	-5199	4825	4690	4595	4460	4365	4642	4412	55	1365	500	3370	5	1	11031483	511	-15.86	1.36	12	0.19	-292.00	3402.00	6580	20230615	-29.64	4000	20231031	15.75	5190	-10.79	20240119	4195	10.37	20240102	6580	-29.64	20230615	4000	15.75	20231031	2.86	N	222980	500	55 억		105500	N	N	0	N	00	N
6	20240119	160957	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4750	150	2	3.26	8194752550	1678994	770.68	4560	5190	4550	5980	3220	4600	4880.85	0.75	0	20982	4916	4757	4656	4497	4396	4707	4447	55	1380	500	3400	5	1	11031483	524	-16.27	1.40	12	15.22	-292.00	3402.00	6580	20230615	-27.81	4000	20231031	18.75	5190	-8.48	20240119	4195	13.23	20240102	6580	-27.81	20230615	4000	18.75	20231031	2.96	N	222980	500	55 억		82785	N	N	0	N	00	N
7	20240119	151000	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4730	130	2	2.83	8052620685	1649043	756.93	4560	5190	4550	5980	3220	4600	4883.24	0.75	0	20834	4916	4757	4656	4497	4396	4707	4447	55	1380	500	3400	5	1	11031483	522	-16.20	1.39	12	14.95	-292.00	3402.00	6580	20230615	-28.12	4000	20231031	18.25	5190	-8.86	20240119	4195	12.75	20240102	6580	-28.12	20230615	4000	18.25	20231031	2.96	N	222980	500	55 억		82785	N	N	0	N	00	N
8	20240119	140958	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4805	205	2	4.46	7404265210	1514030	694.96	4560	5190	4550	5980	3220	4600	4890.47	0.75	0	-2689	4916	4757	4656	4497	4396	4707	4447	55	1380	500	3400	5	1	11031483	530	-16.46	1.41	12	13.72	-292.00	3402.00	6580	20230615	-26.98	4000	20231031	20.12	5190	-7.42	20240119	4195	14.54	20240102	6580	-26.98	20230615	4000	20.12	20231031	2.96	N	222980	500	55 억		82785	N	N	0	N	00	N
9	20240119	130959	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4710	110	2	2.39	6814309730	1391184	638.57	4560	5190	4550	5980	3220	4600	4898.25	0.75	0	-7351	4916	4757	4656	4497	4396	4707	4447	55	1380	500	3400	5	1	11031483	520	-16.13	1.38	12	12.61	-292.00	3402.00	6580	20230615	-28.42	4000	20231031	17.75	5190	-9.25	20240119	4195	12.28	20240102	6580	-28.42	20230615	4000	17.75	20231031	2.96	N	222980	500	55 억		82785	N	N	0	N	00	N
10	20240119	121003	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4735	135	2	2.93	6614095845	1348604	619.02	4560	5190	4550	5980	3220	4600	4904.45	0.75	0	-10199	4916	4757	4656	4497	4396	4707	4447	55	1380	500	3400	5	1	11031483	522	-16.22	1.39	12	12.23	-292.00	3402.00	6580	20230615	-28.04	4000	20231031	18.38	5190	-8.77	20240119	4195	12.87	20240102	6580	-28.04	20230615	4000	18.38	20231031	2.96	N	222980	500	55 억		82785	N	N	0	N	00	N
11	20240119	111001	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4950	350	2	7.61	1526137785	316755	145.39	4560	4955	4550	5980	3220	4600	4818.18	0.75	0	13943	4916	4757	4656	4497	4396	4707	4447	55	1380	500	3400	5	1	11031483	546	-16.95	1.46	12	2.87	-292.00	3402.00	6580	20230615	-24.77	4000	20231031	23.75	5000	-1.00	20240112	4195	18.00	20240102	6580	-24.77	20230615	4000	23.75	20231031	2.96	N	222980	500	55 억		82785	N	N	0	N	00	N
12	20240119	101006	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4605	5	2	0.11	58173785	12619	5.79	4560	4690	4550	5980	3220	4600	4610.18	0.75	0	5047	4916	4757	4656	4497	4396	4707	4447	55	1380	500	3400	5	1	11031483	508	-15.77	1.35	12	0.11	-292.00	3402.00	6580	20230615	-30.02	4000	20231031	15.12	5000	-7.90	20240112	4195	9.77	20240102	6580	-30.02	20230615	4000	15.12	20231031	2.96	N	222980	500	55 억		82785	N	N	0	N	00	N
13	20240119	090959	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4600	0	3	0.00	14684800	3199	1.47	4560	4690	4550	5980	3220	4600	4589.80	0.75	0	906	4916	4757	4656	4497	4396	4707	4447	55	1380	500	3400	5	1	11031483	507	-15.75	1.35	12	0.03	-292.00	3402.00	6580	20230615	-30.09	4000	20231031	15.00	5000	-8.00	20240112	4195	9.65	20240102	6580	-30.09	20230615	4000	15.00	20231031	2.96	N	222980	500	55 억		82785	N	N	0	N	00	N
14	20240118	160956	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4600	-20	5	-0.43	1011960850	217303	46.08	4760	4815	4555	6000	3235	4620	4656.92	0.87	0	-12959	5033	4826	4643	4436	4253	4930	4540	55	1380	500	3410	5	1	11031483	507	-15.75	1.35	12	1.97	-292.00	3402.00	6580	20230615	-30.09	4000	20231031	15.00	5000	-8.00	20240112	4195	9.65	20240102	6580	-30.09	20230615	4000	15.00	20231031	2.93	N	222980	500	55 억		95561	N	N	0	N	00	N
15	20240118	150957	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4570	-50	5	-1.08	982516940	210892	44.72	4760	4815	4555	6000	3235	4620	4658.86	0.87	0	-12132	5033	4826	4643	4436	4253	4930	4540	55	1380	500	3410	5	1	11031483	504	-15.65	1.34	12	1.91	-292.00	3402.00	6580	20230615	-30.55	4000	20231031	14.25	5000	-8.60	20240112	4195	8.94	20240102	6580	-30.55	20230615	4000	14.25	20231031	2.93	N	222980	500	55 억		95561	N	N	0	N	00	N
16	20240118	140958	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4565	-55	5	-1.19	961695645	206346	43.76	4760	4815	4555	6000	3235	4620	4660.60	0.87	0	-12425	5033	4826	4643	4436	4253	4930	4540	55	1380	500	3410	5	1	11031483	504	-15.63	1.34	12	1.87	-292.00	3402.00	6580	20230615	-30.62	4000	20231031	14.12	5000	-8.70	20240112	4195	8.82	20240102	6580	-30.62	20230615	4000	14.12	20231031	2.93	N	222980	500	55 억		95561	N	N	0	N	00	N
17	20240118	130956	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4565	-55	5	-1.19	746909770	160119	33.95	4760	4815	4555	6000	3235	4620	4664.72	0.87	0	-11345	5033	4826	4643	4436	4253	4930	4540	55	1380	500	3410	5	1	11031483	504	-15.63	1.34	12	1.45	-292.00	3402.00	6580	20230615	-30.62	4000	20231031	14.12	5000	-8.70	20240112	4195	8.82	20240102	6580	-30.62	20230615	4000	14.12	20231031	2.93	N	222980	500	55 억		95561	N	N	0	N	00	N
18	20240118	120959	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4600	-20	5	-0.43	714035040	152913	32.43	4760	4815	4555	6000	3235	4620	4669.55	0.87	0	-10183	5033	4826	4643	4436	4253	4930	4540	55	1380	500	3410	5	1	11031483	507	-15.75	1.35	12	1.39	-292.00	3402.00	6580	20230615	-30.09	4000	20231031	15.00	5000	-8.00	20240112	4195	9.65	20240102	6580	-30.09	20230615	4000	15.00	20231031	2.93	N	222980	500	55 억		95561	N	N	0	N	00	N
19	20240118	110959	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4625	5	2	0.11	621663715	132726	28.15	4760	4815	4560	6000	3235	4620	4683.81	0.87	0	-10494	5033	4826	4643	4436	4253	4930	4540	55	1380	500	3410	5	1	11031483	510	-15.84	1.36	12	1.20	-292.00	3402.00	6580	20230615	-29.71	4000	20231031	15.62	5000	-7.50	20240112	4195	10.25	20240102	6580	-29.71	20230615	4000	15.62	20231031	2.93	N	222980	500	55 억		95561	N	N	0	N	00	N
20	20240118	100954	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4620	0	3	0.00	589472085	125743	26.66	4760	4815	4560	6000	3235	4620	4687.91	0.87	0	-11738	5033	4826	4643	4436	4253	4930	4540	55	1380	500	3410	5	1	11031483	510	-15.82	1.36	12	1.14	-292.00	3402.00	6580	20230615	-29.79	4000	20231031	15.50	5000	-7.60	20240112	4195	10.13	20240102	6580	-29.79	20230615	4000	15.50	20231031	2.93	N	222980	500	55 억		95561	N	N	0	N	00	N
21	20240118	090956	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4705	85	2	1.84	319541375	67438	14.30	4760	4815	4655	6000	3235	4620	4738.30	0.87	0	2833	5033	4826	4643	4436	4253	4930	4540	55	1380	500	3410	5	1	11031483	519	-16.11	1.38	12	0.61	-292.00	3402.00	6580	20230615	-28.50	4000	20231031	17.62	5000	-5.90	20240112	4195	12.16	20240102	6580	-28.50	20230615	4000	17.62	20231031	2.93	N	222980	500	55 억		95561	N	N	0	N	00	N
22	20240117	160954	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4620	135	2	3.01	2143089535	459392	543.09	4490	4850	4460	5830	3140	4485	4665.23	0.96	0	-10070	4648	4566	4508	4426	4368	4537	4397	55	1345	500	3310	5	1	11031483	510	-15.82	1.36	12	4.16	-292.00	3402.00	6580	20230615	-29.79	4000	20231031	15.50	5000	-7.60	20240112	4195	10.13	20240102	6580	-29.79	20230615	4000	15.50	20231031	2.95	N	222980	500	55 억		105620	N	N	0	N	00	N
23	20240117	150957	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4555	70	2	1.56	2087790920	447375	528.89	4490	4850	4460	5830	3140	4485	4666.76	0.96	0	-10040	4648	4566	4508	4426	4368	4537	4397	55	1345	500	3310	5	1	11031483	502	-15.60	1.34	12	4.06	-292.00	3402.00	6580	20230615	-30.78	4000	20231031	13.88	5000	-8.90	20240112	4195	8.58	20240102	6580	-30.78	20230615	4000	13.88	20231031	2.95	N	222980	500	55 억		105620	N	N	0	N	00	N
24	20240117	140954	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4550	65	2	1.45	1743695720	372998	440.96	4490	4850	4460	5830	3140	4485	4674.81	0.96	0	-27356	4648	4566	4508	4426	4368	4537	4397	55	1345	500	3310	5	1	11031483	502	-15.58	1.34	12	3.38	-292.00	3402.00	6580	20230615	-30.85	4000	20231031	13.75	5000	-9.00	20240112	4195	8.46	20240102	6580	-30.85	20230615	4000	13.75	20231031	2.95	N	222980	500	55 억		105620	N	N	0	N	00	N
25	20240117	130953	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4550	65	2	1.45	1694616480	362218	428.21	4490	4850	4460	5830	3140	4485	4678.44	0.96	0	-26031	4648	4566	4508	4426	4368	4537	4397	55	1345	500	3310	5	1	11031483	502	-15.58	1.34	12	3.28	-292.00	3402.00	6580	20230615	-30.85	4000	20231031	13.75	5000	-9.00	20240112	4195	8.46	20240102	6580	-30.85	20230615	4000	13.75	20231031	2.95	N	222980	500	55 억		105620	N	N	0	N	00	N
26	20240117	120957	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4555	70	2	1.56	1576624770	336431	397.73	4490	4850	4460	5830	3140	4485	4686.32	0.96	0	-27501	4648	4566	4508	4426	4368	4537	4397	55	1345	500	3310	5	1	11031483	502	-15.60	1.34	12	3.05	-292.00	3402.00	6580	20230615	-30.78	4000	20231031	13.88	5000	-8.90	20240112	4195	8.58	20240102	6580	-30.78	20230615	4000	13.88	20231031	2.95	N	222980	500	55 억		105620	N	N	0	N	00	N
27	20240117	110957	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4605	120	2	2.68	244716860	53541	63.30	4490	4645	4460	5830	3140	4485	4570.64	0.96	0	-72	4648	4566	4508	4426	4368	4537	4397	55	1345	500	3310	5	1	11031483	508	-15.77	1.35	12	0.49	-292.00	3402.00	6580	20230615	-30.02	4000	20231031	15.12	5000	-7.90	20240112	4195	9.77	20240102	6580	-30.02	20230615	4000	15.12	20231031	2.95	N	222980	500	55 억		105620	N	N	0	N	00	N
28	20240117	100953	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4565	80	2	1.78	191444300	41879	49.51	4490	4645	4460	5830	3140	4485	4571.37	0.96	0	-1080	4648	4566	4508	4426	4368	4537	4397	55	1345	500	3310	5	1	11031483	504	-15.63	1.34	12	0.38	-292.00	3402.00	6580	20230615	-30.62	4000	20231031	14.12	5000	-8.70	20240112	4195	8.82	20240102	6580	-30.62	20230615	4000	14.12	20231031	2.95	N	222980	500	55 억		105620	N	N	0	N	00	N
29	20240117	090956	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4475	-10	5	-0.22	15942785	3552	4.20	4490	4530	4475	5830	3140	4485	4488.40	0.96	0	-1779	4648	4566	4508	4426	4368	4537	4397	55	1345	500	3310	5	1	11031483	494	-15.33	1.32	12	0.03	-292.00	3402.00	6580	20230615	-31.99	4000	20231031	11.88	5000	-10.50	20240112	4195	6.67	20240102	6580	-31.99	20230615	4000	11.88	20231031	2.95	N	222980	500	55 억		105620	N	N	0	N	00	N
30	20240116	160952	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4485	-85	5	-1.86	377613085	83557	65.71	4575	4590	4450	5940	3200	4570	4519.23	0.98	0	-2368	4730	4650	4540	4460	4350	4690	4500	55	1370	500	3380	5	1	11031483	495	-15.36	1.32	12	0.76	-292.00	3402.00	6580	20230615	-31.84	4000	20231031	12.12	5000	-10.30	20240112	4195	6.91	20240102	6580	-31.84	20230615	4000	12.12	20231031	2.60	N	222980	500	55 억		108007	N	N	0	N	00	N
31	20240116	150950	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4500	-70	5	-1.53	366868085	81161	63.82	4575	4590	4450	5940	3200	4570	4520.25	0.98	0	-2379	4730	4650	4540	4460	4350	4690	4500	55	1370	500	3380	5	1	11031483	496	-15.41	1.32	12	0.74	-292.00	3402.00	6580	20230615	-31.61	4000	20231031	12.50	5000	-10.00	20240112	4195	7.27	20240102	6580	-31.61	20230615	4000	12.50	20231031	2.60	N	222980	500	55 억		108007	N	N	0	N	00	N
32	20240116	140953	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4480	-90	5	-1.97	356624910	78869	62.02	4575	4590	4450	5940	3200	4570	4521.74	0.98	0	-2066	4730	4650	4540	4460	4350	4690	4500	55	1370	500	3380	5	1	11031483	494	-15.34	1.32	12	0.71	-292.00	3402.00	6580	20230615	-31.91	4000	20231031	12.00	5000	-10.40	20240112	4195	6.79	20240102	6580	-31.91	20230615	4000	12.00	20231031	2.60	N	222980	500	55 억		108007	N	N	0	N	00	N
33	20240116	130954	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4510	-60	5	-1.31	306041275	67556	53.13	4575	4590	4485	5940	3200	4570	4530.19	0.98	0	2279	4730	4650	4540	4460	4350	4690	4500	55	1370	500	3380	5	1	11031483	498	-15.45	1.33	12	0.61	-292.00	3402.00	6580	20230615	-31.46	4000	20231031	12.75	5000	-9.80	20240112	4195	7.51	20240102	6580	-31.46	20230615	4000	12.75	20231031	2.60	N	222980	500	55 억		108007	N	N	0	N	00	N
34	20240116	120951	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4500	-70	5	-1.53	258647910	57004	44.83	4575	4590	4500	5940	3200	4570	4537.36	0.98	0	5471	4730	4650	4540	4460	4350	4690	4500	55	1370	500	3380	5	1	11031483	496	-15.41	1.32	12	0.52	-292.00	3402.00	6580	20230615	-31.61	4000	20231031	12.50	5000	-10.00	20240112	4195	7.27	20240102	6580	-31.61	20230615	4000	12.50	20231031	2.60	N	222980	500	55 억		108007	N	N	0	N	00	N
35	20240116	110951	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4530	-40	5	-0.88	206234930	45383	35.69	4575	4590	4515	5940	3200	4570	4544.32	0.98	0	5456	4730	4650	4540	4460	4350	4690	4500	55	1370	500	3380	5	1	11031483	500	-15.51	1.33	12	0.41	-292.00	3402.00	6580	20230615	-31.16	4000	20231031	13.25	5000	-9.40	20240112	4195	7.99	20240102	6580	-31.16	20230615	4000	13.25	20231031	2.60	N	222980	500	55 억		108007	N	N	0	N	00	N
36	20240116	100950	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4550	-20	5	-0.44	155785415	34242	26.93	4575	4590	4525	5940	3200	4570	4549.54	0.98	0	4869	4730	4650	4540	4460	4350	4690	4500	55	1370	500	3380	5	1	11031483	502	-15.58	1.34	12	0.31	-292.00	3402.00	6580	20230615	-30.85	4000	20231031	13.75	5000	-9.00	20240112	4195	8.46	20240102	6580	-30.85	20230615	4000	13.75	20231031	2.60	N	222980	500	55 억		108007	N	N	0	N	00	N
37	20240116	090949	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4545	-25	5	-0.55	26777975	5864	4.61	4575	4575	4540	5940	3200	4570	4566.50	0.98	0	1017	4730	4650	4540	4460	4350	4690	4500	55	1370	500	3380	5	1	11031483	501	-15.57	1.34	12	0.05	-292.00	3402.00	6580	20230615	-30.93	4000	20231031	13.62	5000	-9.10	20240112	4195	8.34	20240102	6580	-30.93	20230615	4000	13.62	20231031	2.60	N	222980	500	55 억		108007	N	N	0	N	00	N
38	20240115	160949	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4570	75	2	1.67	577122370	127065	8.60	4520	4620	4430	5840	3150	4495	4541.93	0.94	0	4761	5275	4885	4610	4220	3945	5080	4415	55	1345	500	3320	5	1	11031483	504	-15.65	1.34	12	1.15	-292.00	3402.00	6580	20230615	-30.55	4000	20231031	14.25	5000	-8.60	20240112	4195	8.94	20240102	6580	-30.55	20230615	4000	14.25	20231031	2.61	N	222980	500	55 억		103326	N	N	0	N	00	N
39	20240115	150950	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4555	60	2	1.33	554699075	122156	8.27	4520	4620	4430	5840	3150	4495	4540.93	0.94	0	4831	5275	4885	4610	4220	3945	5080	4415	55	1345	500	3320	5	1	11031483	502	-15.60	1.34	12	1.11	-292.00	3402.00	6580	20230615	-30.78	4000	20231031	13.88	5000	-8.90	20240112	4195	8.58	20240102	6580	-30.78	20230615	4000	13.88	20231031	2.61	N	222980	500	55 억		103326	N	N	0	N	00	N
40	20240115	140949	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4560	65	2	1.45	526927180	116074	7.86	4520	4620	4430	5840	3150	4495	4539.61	0.94	0	6514	5275	4885	4610	4220	3945	5080	4415	55	1345	500	3320	5	1	11031483	503	-15.62	1.34	12	1.05	-292.00	3402.00	6580	20230615	-30.70	4000	20231031	14.00	5000	-8.80	20240112	4195	8.70	20240102	6580	-30.70	20230615	4000	14.00	20231031	2.61	N	222980	500	55 억		103326	N	N	0	N	00	N
41	20240115	130947	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4580	85	2	1.89	469054390	103374	7.00	4520	4620	4430	5840	3150	4495	4537.48	0.94	0	6115	5275	4885	4610	4220	3945	5080	4415	55	1345	500	3320	5	1	11031483	505	-15.68	1.35	12	0.94	-292.00	3402.00	6580	20230615	-30.40	4000	20231031	14.50	5000	-8.40	20240112	4195	9.18	20240102	6580	-30.40	20230615	4000	14.50	20231031	2.61	N	222980	500	55 억		103326	N	N	0	N	00	N
42	20240115	120948	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4550	55	2	1.22	302394390	67042	4.54	4520	4575	4430	5840	3150	4495	4510.54	0.94	0	10070	5275	4885	4610	4220	3945	5080	4415	55	1345	500	3320	5	1	11031483	502	-15.58	1.34	12	0.61	-292.00	3402.00	6580	20230615	-30.85	4000	20231031	13.75	5000	-9.00	20240112	4195	8.46	20240102	6580	-30.85	20230615	4000	13.75	20231031	2.61	N	222980	500	55 억		103326	N	N	0	N	00	N
43	20240115	110948	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4505	10	2	0.22	247414380	54908	3.72	4520	4575	4430	5840	3150	4495	4505.99	0.94	0	5666	5275	4885	4610	4220	3945	5080	4415	55	1345	500	3320	5	1	11031483	497	-15.43	1.32	12	0.50	-292.00	3402.00	6580	20230615	-31.53	4000	20231031	12.62	5000	-9.90	20240112	4195	7.39	20240102	6580	-31.53	20230615	4000	12.62	20231031	2.61	N	222980	500	55 억		103326	N	N	0	N	00	N
44	20240115	100945	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4495	0	3	0.00	187283760	41587	2.81	4520	4575	4430	5840	3150	4495	4503.43	0.94	0	4732	5275	4885	4610	4220	3945	5080	4415	55	1345	500	3320	5	1	11031483	496	-15.39	1.32	12	0.38	-292.00	3402.00	6580	20230615	-31.69	4000	20231031	12.38	5000	-10.10	20240112	4195	7.15	20240102	6580	-31.69	20230615	4000	12.38	20231031	2.61	N	222980	500	55 억		103326	N	N	0	N	00	N
45	20240115	090947	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4520	25	2	0.56	57995055	12931	0.88	4520	4525	4430	5840	3150	4495	4484.91	0.94	0	193	5275	4885	4610	4220	3945	5080	4415	55	1345	500	3320	5	1	11031483	499	-15.48	1.33	12	0.12	-292.00	3402.00	6580	20230615	-31.31	4000	20231031	13.00	5000	-9.60	20240112	4195	7.75	20240102	6580	-31.31	20230615	4000	13.00	20231031	2.61	N	222980	500	55 억		103326	N	N	0	N	00	N
46	20240112	160959	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4495	115	2	2.63	6892187145	1475669	7447.98	4380	5000	4335	5690	3070	4380	4670.78	0.98	0	-5281	4433	4406	4383	4356	4333	4420	4370	55	1310	500	3240	5	1	11031483	496	-15.39	1.32	12	13.38	-292.00	3402.00	6580	20230615	-31.69	4000	20231031	12.38	5000	-10.10	20240112	4195	7.15	20240102	6580	-31.69	20230615	4000	12.38	20231031	2.65	N	222980	500	55 억		107830	N	N	0	N	00	N
47	20240112	150946	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4485	105	2	2.40	6775483645	1449681	7316.82	4380	5000	4335	5690	3070	4380	4673.78	0.98	0	-7715	4433	4406	4383	4356	4333	4420	4370	55	1310	500	3240	5	1	11031483	495	-15.36	1.32	12	13.14	-292.00	3402.00	6580	20230615	-31.84	4000	20231031	12.12	5000	-10.30	20240112	4195	6.91	20240102	6580	-31.84	20230615	4000	12.12	20231031	2.65	N	222980	500	55 억		107830	N	N	0	N	00	N
48	20240112	140945	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4445	65	2	1.48	6534948805	1395944	7045.60	4380	5000	4335	5690	3070	4380	4681.38	0.98	0	-19779	4433	4406	4383	4356	4333	4420	4370	55	1310	500	3240	5	1	11031483	490	-15.22	1.31	12	12.65	-292.00	3402.00	6580	20230615	-32.45	4000	20231031	11.12	5000	-11.10	20240112	4195	5.96	20240102	6580	-32.45	20230615	4000	11.12	20231031	2.65	N	222980	500	55 억		107830	N	N	0	N	00	N
49	20240112	130941	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4445	65	2	1.48	6117612945	1302071	6571.80	4380	5000	4335	5690	3070	4380	4698.37	0.98	0	-32094	4433	4406	4383	4356	4333	4420	4370	55	1310	500	3240	5	1	11031483	490	-15.22	1.31	12	11.80	-292.00	3402.00	6580	20230615	-32.45	4000	20231031	11.12	5000	-11.10	20240112	4195	5.96	20240102	6580	-32.45	20230615	4000	11.12	20231031	2.65	N	222980	500	55 억		107830	N	N	0	N	00	N
50	20240112	120945	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4485	105	2	2.40	288621420	64466	325.37	4380	4580	4335	5690	3070	4380	4477.11	0.98	0	3150	4433	4406	4383	4356	4333	4420	4370	55	1310	500	3240	5	1	11031483	495	-15.36	1.32	12	0.58	-292.00	3402.00	6580	20230615	-31.84	4000	20231031	12.12	4725	-5.08	20240104	4195	6.91	20240102	6580	-31.84	20230615	4000	12.12	20231031	2.65	N	222980	500	55 억		107830	N	N	0	N	00	N
51	20240112	110940	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4340	-40	5	-0.91	44815995	10311	52.04	4380	4380	4335	5690	3070	4380	4346.43	0.98	0	361	4433	4406	4383	4356	4333	4420	4370	55	1310	500	3240	5	1	11031483	479	-14.86	1.28	12	0.09	-292.00	3402.00	6580	20230615	-34.04	4000	20231031	8.50	4725	-8.15	20240104	4195	3.46	20240102	6580	-34.04	20230615	4000	8.50	20231031	2.65	N	222980	500	55 억		107830	N	N	0	N	00	N
52	20240112	100940	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4335	-45	5	-1.03	30283890	6964	35.15	4380	4380	4335	5690	3070	4380	4348.63	0.98	0	-170	4433	4406	4383	4356	4333	4420	4370	55	1310	500	3240	5	1	11031483	478	-14.85	1.27	12	0.06	-292.00	3402.00	6580	20230615	-34.12	4000	20231031	8.38	4725	-8.25	20240104	4195	3.34	20240102	6580	-34.12	20230615	4000	8.38	20231031	2.65	N	222980	500	55 억		107830	N	N	0	N	00	N
53	20240112	090943	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4345	-35	5	-0.80	8259720	1893	9.55	4380	4380	4345	5690	3070	4380	4363.30	0.98	0	295	4433	4406	4383	4356	4333	4420	4370	55	1310	500	3240	5	1	11031483	479	-14.88	1.28	12	0.02	-292.00	3402.00	6580	20230615	-33.97	4000	20231031	8.62	4725	-8.04	20240104	4195	3.58	20240102	6580	-33.97	20230615	4000	8.62	20231031	2.65	N	222980	500	55 억		107830	N	N	0	N	00	N
54	20240111	160936	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4380	10	2	0.23	86842080	19811	131.77	4375	4410	4360	5680	3060	4370	4383.53	0.92	0	5898	4440	4405	4375	4340	4310	4390	4325	55	1310	500	3230	5	1	11031483	483	-15.00	1.29	12	0.18	-292.00	3402.00	6580	20230615	-33.43	4000	20231031	9.50	4725	-7.30	20240104	4195	4.41	20240102	6580	-33.43	20230615	4000	9.50	20231031	2.60	N	222980	500	55 억		101936	N	N	0	N	00	N
55	20240111	150942	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4400	30	2	0.69	66534320	15180	100.96	4375	4400	4360	5680	3060	4370	4383.03	0.92	0	5433	4440	4405	4375	4340	4310	4390	4325	55	1310	500	3230	5	1	11031483	485	-15.07	1.29	12	0.14	-292.00	3402.00	6580	20230615	-33.13	4000	20231031	10.00	4725	-6.88	20240104	4195	4.89	20240102	6580	-33.13	20230615	4000	10.00	20231031	2.60	N	222980	500	55 억		101936	N	N	0	N	00	N
56	20240111	140940	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4400	30	2	0.69	55585765	12684	84.36	4375	4400	4360	5680	3060	4370	4382.35	0.92	0	4927	4440	4405	4375	4340	4310	4390	4325	55	1310	500	3230	5	1	11031483	485	-15.07	1.29	12	0.11	-292.00	3402.00	6580	20230615	-33.13	4000	20231031	10.00	4725	-6.88	20240104	4195	4.89	20240102	6580	-33.13	20230615	4000	10.00	20231031	2.60	N	222980	500	55 억		101936	N	N	0	N	00	N
57	20240111	130937	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4375	5	2	0.11	23243015	5314	35.34	4375	4395	4360	5680	3060	4370	4373.92	0.92	0	226	4440	4405	4375	4340	4310	4390	4325	55	1310	500	3230	5	1	11031483	483	-14.98	1.29	12	0.05	-292.00	3402.00	6580	20230615	-33.51	4000	20231031	9.38	4725	-7.41	20240104	4195	4.29	20240102	6580	-33.51	20230615	4000	9.38	20231031	2.60	N	222980	500	55 억		101936	N	N	0	N	00	N
58	20240111	120938	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4370	0	3	0.00	21530735	4922	32.74	4375	4395	4360	5680	3060	4370	4374.39	0.92	0	175	4440	4405	4375	4340	4310	4390	4325	55	1310	500	3230	5	1	11031483	482	-14.97	1.28	12	0.04	-292.00	3402.00	6580	20230615	-33.59	4000	20231031	9.25	4725	-7.51	20240104	4195	4.17	20240102	6580	-33.59	20230615	4000	9.25	20231031	2.60	N	222980	500	55 억		101936	N	N	0	N	00	N
59	20240111	110939	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4370	0	3	0.00	17999390	4114	27.36	4375	4395	4360	5680	3060	4370	4375.16	0.92	0	123	4440	4405	4375	4340	4310	4390	4325	55	1310	500	3230	5	1	11031483	482	-14.97	1.28	12	0.04	-292.00	3402.00	6580	20230615	-33.59	4000	20231031	9.25	4725	-7.51	20240104	4195	4.17	20240102	6580	-33.59	20230615	4000	9.25	20231031	2.60	N	222980	500	55 억		101936	N	N	0	N	00	N
60	20240111	100938	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4375	5	2	0.11	12002200	2744	18.25	4375	4395	4360	5680	3060	4370	4373.98	0.92	0	50	4440	4405	4375	4340	4310	4390	4325	55	1310	500	3230	5	1	11031483	483	-14.98	1.29	12	0.02	-292.00	3402.00	6580	20230615	-33.51	4000	20231031	9.38	4725	-7.41	20240104	4195	4.29	20240102	6580	-33.51	20230615	4000	9.38	20231031	2.60	N	222980	500	55 억		101936	N	N	0	N	00	N
61	20240111	090938	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4370	0	3	0.00	2452000	561	3.73	4375	4395	4370	5680	3060	4370	4370.77	0.92	0	-448	4440	4405	4375	4340	4310	4390	4325	55	1310	500	3230	5	1	11031483	482	-14.97	1.28	12	0.01	-292.00	3402.00	6580	20230615	-33.59	4000	20231031	9.25	4725	-7.51	20240104	4195	4.17	20240102	6580	-33.59	20230615	4000	9.25	20231031	2.60	N	222980	500	55 억		101936	N	N	0	N	00	N
62	20240110	160935	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4370	-25	5	-0.57	65024250	14834	101.40	4380	4410	4345	5710	3080	4395	4383.46	0.92	0	-29	4458	4426	4378	4346	4298	4442	4362	55	1315	500	3250	5	1	11031483	482	-14.97	1.28	12	0.13	-292.00	3402.00	6580	20230615	-33.59	4000	20231031	9.25	4725	-7.51	20240104	4195	4.17	20240102	6580	-33.59	20230615	4000	9.25	20231031	2.59	N	222980	500	55 억		101977	N	N	0	N	00	N
63	20240110	150937	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4385	-10	5	-0.23	57623125	13143	89.84	4380	4410	4345	5710	3080	4395	4384.32	0.92	0	8	4458	4426	4378	4346	4298	4442	4362	55	1315	500	3250	5	1	11031483	484	-15.02	1.29	12	0.12	-292.00	3402.00	6580	20230615	-33.36	4000	20231031	9.62	4725	-7.20	20240104	4195	4.53	20240102	6580	-33.36	20230615	4000	9.62	20231031	2.59	N	222980	500	55 억		101977	N	N	0	N	00	N
64	20240110	140939	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4355	-40	5	-0.91	43011920	9818	67.11	4380	4410	4345	5710	3080	4395	4380.92	0.92	0	-302	4458	4426	4378	4346	4298	4442	4362	55	1315	500	3250	5	1	11031483	480	-14.91	1.28	12	0.09	-292.00	3402.00	6580	20230615	-33.81	4000	20231031	8.88	4725	-7.83	20240104	4195	3.81	20240102	6580	-33.81	20230615	4000	8.88	20231031	2.59	N	222980	500	55 억		101977	N	N	0	N	00	N
65	20240110	130935	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4350	-45	5	-1.02	38500730	8785	60.05	4380	4410	4345	5710	3080	4395	4382.55	0.92	0	-98	4458	4426	4378	4346	4298	4442	4362	55	1315	500	3250	5	1	11031483	480	-14.90	1.28	12	0.08	-292.00	3402.00	6580	20230615	-33.89	4000	20231031	8.75	4725	-7.94	20240104	4195	3.69	20240102	6580	-33.89	20230615	4000	8.75	20231031	2.59	N	222980	500	55 억		101977	N	N	0	N	00	N
66	20240110	120937	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4370	-25	5	-0.57	31540025	7186	49.12	4380	4410	4370	5710	3080	4395	4389.09	0.92	0	-173	4458	4426	4378	4346	4298	4442	4362	55	1315	500	3250	5	1	11031483	482	-14.97	1.28	12	0.07	-292.00	3402.00	6580	20230615	-33.59	4000	20231031	9.25	4725	-7.51	20240104	4195	4.17	20240102	6580	-33.59	20230615	4000	9.25	20231031	2.59	N	222980	500	55 억		101977	N	N	0	N	00	N
67	20240110	110936	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4380	-15	5	-0.34	26941070	6135	41.94	4380	4410	4370	5710	3080	4395	4391.37	0.92	0	-173	4458	4426	4378	4346	4298	4442	4362	55	1315	500	3250	5	1	11031483	483	-15.00	1.29	12	0.06	-292.00	3402.00	6580	20230615	-33.43	4000	20231031	9.50	4725	-7.30	20240104	4195	4.41	20240102	6580	-33.43	20230615	4000	9.50	20231031	2.59	N	222980	500	55 억		101977	N	N	0	N	00	N
68	20240110	100935	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4375	-20	5	-0.46	24516415	5581	38.15	4380	4410	4375	5710	3080	4395	4392.84	0.92	0	-524	4458	4426	4378	4346	4298	4442	4362	55	1315	500	3250	5	1	11031483	483	-14.98	1.29	12	0.05	-292.00	3402.00	6580	20230615	-33.51	4000	20231031	9.38	4725	-7.41	20240104	4195	4.29	20240102	6580	-33.51	20230615	4000	9.38	20231031	2.59	N	222980	500	55 억		101977	N	N	0	N	00	N
69	20240110	090935	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4385	-10	5	-0.23	5856075	1337	9.14	4380	4385	4380	5710	3080	4395	4380.01	0.92	0	139	4458	4426	4378	4346	4298	4442	4362	55	1315	500	3250	5	1	11031483	484	-15.02	1.29	12	0.01	-292.00	3402.00	6580	20230615	-33.36	4000	20231031	9.62	4725	-7.20	20240104	4195	4.53	20240102	6580	-33.36	20230615	4000	9.62	20231031	2.59	N	222980	500	55 억		101977	N	N	0	N	00	N
70	20240109	160933	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4395	40	2	0.92	64009340	14615	51.15	4355	4410	4330	5660	3050	4355	4379.64	0.91	0	1173	4468	4411	4373	4316	4278	4392	4297	55	1305	500	3220	5	1	11031483	485	-15.05	1.29	12	0.13	-292.00	3402.00	6580	20230615	-33.21	4000	20231031	9.88	4725	-6.98	20240104	4195	4.77	20240102	6580	-33.21	20230615	4000	9.88	20231031	2.57	N	222980	500	55 억		100728	N	N	0	N	00	N
71	20240109	150934	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4400	45	2	1.03	50820550	11614	40.65	4355	4410	4330	5660	3050	4355	4375.80	0.91	0	1141	4468	4411	4373	4316	4278	4392	4297	55	1305	500	3220	5	1	11031483	485	-15.07	1.29	12	0.11	-292.00	3402.00	6580	20230615	-33.13	4000	20231031	10.00	4725	-6.88	20240104	4195	4.89	20240102	6580	-33.13	20230615	4000	10.00	20231031	2.57	N	222980	500	55 억		100728	N	N	0	N	00	N
72	20240109	140933	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4405	50	2	1.15	37733350	8641	30.24	4355	4405	4330	5660	3050	4355	4366.78	0.91	0	1135	4468	4411	4373	4316	4278	4392	4297	55	1305	500	3220	5	1	11031483	486	-15.09	1.29	12	0.08	-292.00	3402.00	6580	20230615	-33.05	4000	20231031	10.12	4725	-6.77	20240104	4195	5.01	20240102	6580	-33.05	20230615	4000	10.12	20231031	2.57	N	222980	500	55 억		100728	N	N	0	N	00	N
73	20240109	130933	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4370	15	2	0.34	26916790	6168	21.59	4355	4380	4330	5660	3050	4355	4363.94	0.91	0	830	4468	4411	4373	4316	4278	4392	4297	55	1305	500	3220	5	1	11031483	482	-14.97	1.28	12	0.06	-292.00	3402.00	6580	20230615	-33.59	4000	20231031	9.25	4725	-7.51	20240104	4195	4.17	20240102	6580	-33.59	20230615	4000	9.25	20231031	2.57	N	222980	500	55 억		100728	N	N	0	N	00	N
74	20240109	120941	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4370	15	2	0.34	16243280	3722	13.03	4355	4380	4330	5660	3050	4355	4364.13	0.91	0	366	4468	4411	4373	4316	4278	4392	4297	55	1305	500	3220	5	1	11031483	482	-14.97	1.28	12	0.03	-292.00	3402.00	6580	20230615	-33.59	4000	20231031	9.25	4725	-7.51	20240104	4195	4.17	20240102	6580	-33.59	20230615	4000	9.25	20231031	2.57	N	222980	500	55 억		100728	N	N	0	N	00	N
75	20240109	110936	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4375	20	2	0.46	13868400	3179	11.13	4355	4380	4330	5660	3050	4355	4362.50	0.91	0	355	4468	4411	4373	4316	4278	4392	4297	55	1305	500	3220	5	1	11031483	483	-14.98	1.29	12	0.03	-292.00	3402.00	6580	20230615	-33.51	4000	20231031	9.38	4725	-7.41	20240104	4195	4.29	20240102	6580	-33.51	20230615	4000	9.38	20231031	2.57	N	222980	500	55 억		100728	N	N	0	N	00	N
76	20240109	100934	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4365	10	2	0.23	8354330	1916	6.71	4355	4380	4330	5660	3050	4355	4360.30	0.91	0	59	4468	4411	4373	4316	4278	4392	4297	55	1305	500	3220	5	1	11031483	482	-14.95	1.28	12	0.02	-292.00	3402.00	6580	20230615	-33.66	4000	20231031	9.12	4725	-7.62	20240104	4195	4.05	20240102	6580	-33.66	20230615	4000	9.12	20231031	2.57	N	222980	500	55 억		100728	N	N	0	N	00	N
77	20240109	090934	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4370	15	2	0.34	2271415	522	1.83	4355	4370	4330	5660	3050	4355	4351.37	0.91	0	-151	4468	4411	4373	4316	4278	4392	4297	55	1305	500	3220	5	1	11031483	482	-14.97	1.28	12	0.00	-292.00	3402.00	6580	20230615	-33.59	4000	20231031	9.25	4725	-7.51	20240104	4195	4.17	20240102	6580	-33.59	20230615	4000	9.25	20231031	2.57	N	222980	500	55 억		100728	N	N	0	N	00	N
78	20240108	160932	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4355	10	2	0.23	122813790	28044	66.69	4400	4430	4335	5640	3045	4345	4379.32	0.89	0	2421	4455	4400	4345	4290	4235	4427	4317	55	1295	500	3210	5	1	11031483	480	-14.91	1.28	12	0.25	-292.00	3402.00	6580	20230615	-33.81	4000	20231031	8.88	4725	-7.83	20240104	4195	3.81	20240102	6580	-33.81	20230615	4000	8.88	20231031	2.56	N	222980	500	55 억		98335	N	N	0	N	00	N
79	20240108	150933	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4390	45	2	1.04	112521910	25692	61.10	4400	4430	4335	5640	3045	4345	4379.65	0.89	0	2759	4455	4400	4345	4290	4235	4427	4317	55	1295	500	3210	5	1	11031483	484	-15.03	1.29	12	0.23	-292.00	3402.00	6580	20230615	-33.28	4000	20231031	9.75	4725	-7.09	20240104	4195	4.65	20240102	6580	-33.28	20230615	4000	9.75	20231031	2.56	N	222980	500	55 억		98335	N	N	0	N	00	N
80	20240108	140932	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4365	20	2	0.46	98083220	22390	53.25	4400	4430	4335	5640	3045	4345	4380.67	0.89	0	2529	4455	4400	4345	4290	4235	4427	4317	55	1295	500	3210	5	1	11031483	482	-14.95	1.28	12	0.20	-292.00	3402.00	6580	20230615	-33.66	4000	20231031	9.12	4725	-7.62	20240104	4195	4.05	20240102	6580	-33.66	20230615	4000	9.12	20231031	2.56	N	222980	500	55 억		98335	N	N	0	N	00	N
81	20240108	130932	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4380	35	2	0.81	88724425	20252	48.16	4400	4430	4335	5640	3045	4345	4381.02	0.89	0	2520	4455	4400	4345	4290	4235	4427	4317	55	1295	500	3210	5	1	11031483	483	-15.00	1.29	12	0.18	-292.00	3402.00	6580	20230615	-33.43	4000	20231031	9.50	4725	-7.30	20240104	4195	4.41	20240102	6580	-33.43	20230615	4000	9.50	20231031	2.56	N	222980	500	55 억		98335	N	N	0	N	00	N
82	20240108	120933	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4385	40	2	0.92	74216350	16951	40.31	4400	4430	4335	5640	3045	4345	4378.29	0.89	0	2359	4455	4400	4345	4290	4235	4427	4317	55	1295	500	3210	5	1	11031483	484	-15.02	1.29	12	0.15	-292.00	3402.00	6580	20230615	-33.36	4000	20231031	9.62	4725	-7.20	20240104	4195	4.53	20240102	6580	-33.36	20230615	4000	9.62	20231031	2.56	N	222980	500	55 억		98335	N	N	0	N	00	N
83	20240108	110934	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4385	40	2	0.92	42429285	9729	23.14	4400	4400	4335	5640	3045	4345	4361.11	0.89	0	1297	4455	4400	4345	4290	4235	4427	4317	55	1295	500	3210	5	1	11031483	484	-15.02	1.29	12	0.09	-292.00	3402.00	6580	20230615	-33.36	4000	20231031	9.62	4725	-7.20	20240104	4195	4.53	20240102	6580	-33.36	20230615	4000	9.62	20231031	2.56	N	222980	500	55 억		98335	N	N	0	N	00	N
84	20240108	100934	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4365	20	2	0.46	19679975	4525	10.76	4400	4400	4335	5640	3045	4345	4349.17	0.89	0	950	4455	4400	4345	4290	4235	4427	4317	55	1295	500	3210	5	1	11031483	482	-14.95	1.28	12	0.04	-292.00	3402.00	6580	20230615	-33.66	4000	20231031	9.12	4725	-7.62	20240104	4195	4.05	20240102	6580	-33.66	20230615	4000	9.12	20231031	2.56	N	222980	500	55 억		98335	N	N	0	N	00	N
85	20240108	090932	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4350	5	2	0.12	3929860	902	2.15	4400	4400	4350	5640	3045	4345	4356.83	0.89	0	-356	4455	4400	4345	4290	4235	4427	4317	55	1295	500	3210	5	1	11031483	480	-14.90	1.28	12	0.01	-292.00	3402.00	6580	20230615	-33.89	4000	20231031	8.75	4725	-7.94	20240104	4195	3.69	20240102	6580	-33.89	20230615	4000	8.75	20231031	2.56	N	222980	500	55 억		98335	N	N	0	N	00	N
86	20240105	160932	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4345	-20	5	-0.46	181763275	41811	8.24	4310	4400	4290	5670	3060	4365	4347.26	0.89	0	250	4908	4636	4453	4181	3998	4772	4317	55	1305	500	3230	5	1	11031483	479	-14.88	1.28	12	0.38	-292.00	3402.00	6580	20230615	-33.97	4000	20231031	8.62	4725	-8.04	20240104	4195	3.58	20240102	6580	-33.97	20230615	4000	8.62	20231031	2.53	N	222980	500	55 억		97724	N	N	0	N	00	N
87	20240105	150933	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4360	-5	5	-0.11	169948505	39101	7.71	4310	4400	4290	5670	3060	4365	4346.40	0.89	0	114	4908	4636	4453	4181	3998	4772	4317	55	1305	500	3230	5	1	11031483	481	-14.93	1.28	12	0.35	-292.00	3402.00	6580	20230615	-33.74	4000	20231031	9.00	4725	-7.72	20240104	4195	3.93	20240102	6580	-33.74	20230615	4000	9.00	20231031	2.53	N	222980	500	55 억		97724	N	N	0	N	00	N
88	20240105	140929	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4340	-25	5	-0.57	152845810	35167	6.93	4310	4400	4290	5670	3060	4365	4346.29	0.89	0	197	4908	4636	4453	4181	3998	4772	4317	55	1305	500	3230	5	1	11031483	479	-14.86	1.28	12	0.32	-292.00	3402.00	6580	20230615	-34.04	4000	20231031	8.50	4725	-8.15	20240104	4195	3.46	20240102	6580	-34.04	20230615	4000	8.50	20231031	2.53	N	222980	500	55 억		97724	N	N	0	N	00	N
89	20240105	130931	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4350	-15	5	-0.34	143146360	32936	6.49	4310	4400	4290	5670	3060	4365	4346.20	0.89	0	403	4908	4636	4453	4181	3998	4772	4317	55	1305	500	3230	5	1	11031483	480	-14.90	1.28	12	0.30	-292.00	3402.00	6580	20230615	-33.89	4000	20231031	8.75	4725	-7.94	20240104	4195	3.69	20240102	6580	-33.89	20230615	4000	8.75	20231031	2.53	N	222980	500	55 억		97724	N	N	0	N	00	N
90	20240105	120931	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4365	0	3	0.00	128297910	29523	5.82	4310	4400	4290	5670	3060	4365	4345.69	0.89	0	645	4908	4636	4453	4181	3998	4772	4317	55	1305	500	3230	5	1	11031483	482	-14.95	1.28	12	0.27	-292.00	3402.00	6580	20230615	-33.66	4000	20231031	9.12	4725	-7.62	20240104	4195	4.05	20240102	6580	-33.66	20230615	4000	9.12	20231031	2.53	N	222980	500	55 억		97724	N	N	0	N	00	N
91	20240105	110929	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4370	5	2	0.11	95394160	21987	4.33	4310	4400	4290	5670	3060	4365	4338.66	0.89	0	651	4908	4636	4453	4181	3998	4772	4317	55	1305	500	3230	5	1	11031483	482	-14.97	1.28	12	0.20	-292.00	3402.00	6580	20230615	-33.59	4000	20231031	9.25	4725	-7.51	20240104	4195	4.17	20240102	6580	-33.59	20230615	4000	9.25	20231031	2.53	N	222980	500	55 억		97724	N	N	0	N	00	N
92	20240105	100932	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4345	-20	5	-0.46	70559410	16303	3.21	4310	4360	4290	5670	3060	4365	4328.00	0.89	0	552	4908	4636	4453	4181	3998	4772	4317	55	1305	500	3230	5	1	11031483	479	-14.88	1.28	12	0.15	-292.00	3402.00	6580	20230615	-33.97	4000	20231031	8.62	4725	-8.04	20240104	4195	3.58	20240102	6580	-33.97	20230615	4000	8.62	20231031	2.53	N	222980	500	55 억		97724	N	N	0	N	00	N
93	20240105	090929	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4335	-30	5	-0.69	28826315	6690	1.32	4310	4335	4290	5670	3060	4365	4308.87	0.89	0	581	4908	4636	4453	4181	3998	4772	4317	55	1305	500	3230	5	1	11031483	478	-14.85	1.27	12	0.06	-292.00	3402.00	6580	20230615	-34.12	4000	20231031	8.38	4725	-8.25	20240104	4195	3.34	20240102	6580	-34.12	20230615	4000	8.38	20231031	2.53	N	222980	500	55 억		97724	N	N	0	N	00	N
94	20240104	160927	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4365	65	2	1.51	2259655285	506183	5287.61	4300	4725	4270	5590	3010	4300	4464.32	1.11	0	-25010	4356	4327	4276	4247	4196	4342	4262	55	1290	500	3180	5	1	11031483	482	-14.95	1.28	12	4.59	-292.00	3402.00	6580	20230615	-33.66	4000	20231031	9.12	4725	-7.62	20240104	4195	4.05	20240102	6580	-33.66	20230615	4000	9.12	20231031	2.42	N	222980	500	55 억		122761	N	N	0	N	00	N
95	20240104	150929	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4320	20	2	0.47	2226024710	498453	5206.86	4300	4725	4270	5590	3010	4300	4465.87	1.11	0	-24854	4356	4327	4276	4247	4196	4342	4262	55	1290	500	3180	5	1	11031483	477	-14.79	1.27	12	4.52	-292.00	3402.00	6580	20230615	-34.35	4000	20231031	8.00	4725	-8.57	20240104	4195	2.98	20240102	6580	-34.35	20230615	4000	8.00	20231031	2.42	N	222980	500	55 억		122761	N	N	0	N	00	N
96	20240104	140929	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4300	0	3	0.00	2135047295	477230	4985.17	4300	4725	4275	5590	3010	4300	4473.83	1.11	0	-25389	4356	4327	4276	4247	4196	4342	4262	55	1290	500	3180	5	1	11031483	474	-14.73	1.26	12	4.33	-292.00	3402.00	6580	20230615	-34.65	4000	20231031	7.50	4725	-8.99	20240104	4195	2.50	20240102	6580	-34.65	20230615	4000	7.50	20231031	2.42	N	222980	500	55 억		122761	N	N	0	N	00	N
97	20240104	130929	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4320	20	2	0.47	1994965195	444682	4645.17	4300	4725	4275	5590	3010	4300	4486.27	1.11	0	-29844	4356	4327	4276	4247	4196	4342	4262	55	1290	500	3180	5	1	11031483	477	-14.79	1.27	12	4.03	-292.00	3402.00	6580	20230615	-34.35	4000	20231031	8.00	4725	-8.57	20240104	4195	2.98	20240102	6580	-34.35	20230615	4000	8.00	20231031	2.42	N	222980	500	55 억		122761	N	N	0	N	00	N
98	20240104	120927	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4365	65	2	1.51	1877655265	417615	4362.43	4300	4725	4275	5590	3010	4300	4496.14	1.11	0	-34258	4356	4327	4276	4247	4196	4342	4262	55	1290	500	3180	5	1	11031483	482	-14.95	1.28	12	3.79	-292.00	3402.00	6580	20230615	-33.66	4000	20231031	9.12	4725	-7.62	20240104	4195	4.05	20240102	6580	-33.66	20230615	4000	9.12	20231031	2.42	N	222980	500	55 억		122761	N	N	0	N	00	N
99	20240104	110926	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4435	135	2	3.14	1292435450	284774	2974.76	4300	4725	4275	5590	3010	4300	4538.46	1.11	0	-21706	4356	4327	4276	4247	4196	4342	4262	55	1290	500	3180	5	1	11031483	489	-15.19	1.30	12	2.58	-292.00	3402.00	6580	20230615	-32.60	4000	20231031	10.88	4725	-6.14	20240104	4195	5.72	20240102	6580	-32.60	20230615	4000	10.88	20231031	2.42	N	222980	500	55 억		122761	N	N	0	N	00	N
100	20240104	100925	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4300	0	3	0.00	13058610	3042	31.78	4300	4315	4275	5590	3010	4300	4292.77	1.11	0	-603	4356	4327	4276	4247	4196	4342	4262	55	1290	500	3180	5	1	11031483	474	-14.73	1.26	12	0.03	-292.00	3402.00	6580	20230615	-34.65	4000	20231031	7.50	4315	-0.35	20240104	4195	2.50	20240102	6580	-34.65	20230615	4000	7.50	20231031	2.42	N	222980	500	55 억		122761	N	N	0	N	00	N
101	20240104	090929	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4290	-10	5	-0.23	188985	44	0.46	4300	4300	4290	5590	3010	4300	4295.11	1.11	0	0	4356	4327	4276	4247	4196	4342	4262	55	1290	500	3180	5	1	11031483	473	-14.69	1.26	12	0.00	-292.00	3402.00	6580	20230615	-34.80	4000	20231031	7.25	4310	-0.46	20240102	4195	2.26	20240102	6580	-34.80	20230615	4000	7.25	20231031	2.42	N	222980	500	55 억		122761	N	N	0	N	00	N
102	20240103	160925	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4300	5	2	0.12	40986130	9573	33.72	4295	4305	4225	5580	3010	4295	4281.43	1.11	0	50	4381	4337	4266	4222	4151	4360	4245	55	1285	500	3170	5	1	11031483	474	-14.73	1.26	12	0.09	-292.00	3402.00	6580	20230615	-34.65	4000	20231031	7.50	4310	-0.23	20240102	4195	2.50	20240102	6580	-34.65	20230615	4000	7.50	20231031	2.43	N	222980	500	55 억		122809	N	N	0	N	00	N
103	20240103	150923	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4300	5	2	0.12	37457285	8752	30.83	4295	4305	4225	5580	3010	4295	4279.85	1.11	0	-4	4381	4337	4266	4222	4151	4360	4245	55	1285	500	3170	5	1	11031483	474	-14.73	1.26	12	0.08	-292.00	3402.00	6580	20230615	-34.65	4000	20231031	7.50	4310	-0.23	20240102	4195	2.50	20240102	6580	-34.65	20230615	4000	7.50	20231031	2.43	N	222980	500	55 억		122809	N	N	0	N	00	N
104	20240103	140920	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4270	-25	5	-0.58	36701280	8576	30.21	4295	4305	4225	5580	3010	4295	4279.53	1.11	0	-24	4381	4337	4266	4222	4151	4360	4245	55	1285	500	3170	5	1	11031483	471	-14.62	1.26	12	0.08	-292.00	3402.00	6580	20230615	-35.11	4000	20231031	6.75	4310	-0.93	20240102	4195	1.79	20240102	6580	-35.11	20230615	4000	6.75	20231031	2.43	N	222980	500	55 억		122809	N	N	0	N	00	N
105	20240103	130923	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4280	-15	5	-0.35	22931950	5372	18.92	4295	4295	4225	5580	3010	4295	4268.79	1.11	0	-109	4381	4337	4266	4222	4151	4360	4245	55	1285	500	3170	5	1	11031483	472	-14.66	1.26	12	0.05	-292.00	3402.00	6580	20230615	-34.95	4000	20231031	7.00	4310	-0.70	20240102	4195	2.03	20240102	6580	-34.95	20230615	4000	7.00	20231031	2.43	N	222980	500	55 억		122809	N	N	0	N	00	N
106	20240103	120927	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4280	-15	5	-0.35	20032800	4693	16.53	4295	4295	4225	5580	3010	4295	4268.66	1.11	0	-97	4381	4337	4266	4222	4151	4360	4245	55	1285	500	3170	5	1	11031483	472	-14.66	1.26	12	0.04	-292.00	3402.00	6580	20230615	-34.95	4000	20231031	7.00	4310	-0.70	20240102	4195	2.03	20240102	6580	-34.95	20230615	4000	7.00	20231031	2.43	N	222980	500	55 억		122809	N	N	0	N	00	N
107	20240103	110922	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4290	-5	5	-0.12	18172045	4257	15.00	4295	4295	4225	5580	3010	4295	4268.74	1.11	0	-131	4381	4337	4266	4222	4151	4360	4245	55	1285	500	3170	5	1	11031483	473	-14.69	1.26	12	0.04	-292.00	3402.00	6580	20230615	-34.80	4000	20231031	7.25	4310	-0.46	20240102	4195	2.26	20240102	6580	-34.80	20230615	4000	7.25	20231031	2.43	N	222980	500	55 억		122809	N	N	0	N	00	N
108	20240103	100922	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4255	-40	5	-0.93	6244010	1465	5.16	4295	4295	4225	5580	3010	4295	4262.12	1.11	0	-110	4381	4337	4266	4222	4151	4360	4245	55	1285	500	3170	5	1	11031483	469	-14.57	1.25	12	0.01	-292.00	3402.00	6580	20230615	-35.33	4000	20231031	6.38	4310	-1.28	20240102	4195	1.43	20240102	6580	-35.33	20230615	4000	6.38	20231031	2.43	N	222980	500	55 억		122809	N	N	0	N	00	N
109	20240103	090922	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4265	-30	5	-0.70	1552590	364	1.28	4295	4295	4225	5580	3010	4295	4265.36	1.11	0	-21	4381	4337	4266	4222	4151	4360	4245	55	1285	500	3170	5	1	11031483	470	-14.61	1.25	12	0.00	-292.00	3402.00	6580	20230615	-35.18	4000	20231031	6.62	4310	-1.04	20240102	4195	1.67	20240102	6580	-35.18	20230615	4000	6.62	20231031	2.43	N	222980	500	55 억		122809	N	N	0	N	00	N
110	20240102	160920	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4295	65	2	1.54	119719950	28369	238.03	4250	4310	4195	5490	2965	4230	4220.08	1.08	0	3245	4303	4266	4228	4191	4153	4285	4210	55	1260	500	3130	5	1	11031483	474	-14.71	1.26	12	0.26	-292.00	3402.00	6580	20230615	-34.73	4000	20231031	7.37	4310	-0.35	20240102	4195	2.38	20240102	6580	-34.73	20230615	4000	7.37	20231031	2.53	N	222980	500	55 억		119651	N	N	0	N	00	N
111	20240102	150920	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4285	55	2	1.30	112395035	26660	223.70	4250	4310	4195	5490	2965	4230	4215.87	1.08	0	3229	4303	4266	4228	4191	4153	4285	4210	55	1260	500	3130	5	1	11031483	473	-14.67	1.26	12	0.24	-292.00	3402.00	6580	20230615	-34.88	4000	20231031	7.12	4310	-0.58	20240102	4195	2.15	20240102	6580	-34.88	20230615	4000	7.12	20231031	2.53	N	222980	500	55 억		119651	N	N	0	N	00	N
112	20240102	140921	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4225	-5	5	-0.12	91811305	21823	183.11	4250	4250	4195	5490	2965	4230	4207.09	1.08	0	2008	4303	4266	4228	4191	4153	4285	4210	55	1260	500	3130	5	1	11031483	466	-14.47	1.24	12	0.20	-292.00	3402.00	6580	20230615	-35.79	4000	20231031	5.62	4250	-0.59	20240102	4195	0.72	20240102	6580	-35.79	20230615	4000	5.62	20231031	2.53	N	222980	500	55 억		119651	N	N	0	N	00	N
113	20240102	130915	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4210	-20	5	-0.47	26859390	6364	53.40	4250	4250	4195	5490	2965	4230	4220.52	1.08	0	29	4303	4266	4228	4191	4153	4285	4210	55	1260	500	3130	5	1	11031483	464	-14.42	1.24	12	0.06	-292.00	3402.00	6580	20230615	-36.02	4000	20231031	5.25	4250	-0.94	20240102	4195	0.36	20240102	6580	-36.02	20230615	4000	5.25	20231031	2.53	N	222980	500	55 억		119651	N	N	0	N	00	N
114	20240102	120914	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4225	-5	5	-0.12	18242650	4325	36.29	4250	4250	4195	5490	2965	4230	4217.95	1.08	0	-141	4303	4266	4228	4191	4153	4285	4210	55	1260	500	3130	5	1	11031483	466	-14.47	1.24	12	0.04	-292.00	3402.00	6580	20230615	-35.79	4000	20231031	5.62	4250	-0.59	20240102	4195	0.72	20240102	6580	-35.79	20230615	4000	5.62	20231031	2.53	N	222980	500	55 억		119651	N	N	0	N	00	N
115	20240102	110914	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4195	-35	5	-0.83	12593165	2986	25.05	4250	4250	4195	5490	2965	4230	4217.40	1.08	0	-149	4303	4266	4228	4191	4153	4285	4210	55	1260	500	3130	5	1	11031483	463	-14.37	1.23	12	0.03	-292.00	3402.00	6580	20230615	-36.25	4000	20231031	4.88	4250	-1.29	20240102	4195	0.00	20240102	6580	-36.25	20230615	4000	4.88	20231031	2.53	N	222980	500	55 억		119651	N	N	0	N	00	N
116	20240102	100905	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4250	20	2	0.47	1534250	361	3.03	4250	4250	4250	5490	2965	4230	4250.00	1.08	0	-20	4303	4266	4228	4191	4153	4285	4210	55	1260	500	3130	5	1	11031483	469	-14.55	1.25	12	0.00	-292.00	3402.00	6580	20230615	-35.41	4000	20231031	6.25	4250	0.00	20240102	4250	0.00	20240102	6580	-35.41	20230615	4000	6.25	20231031	2.53	N	222980	500	55 억		119651	N	N	0	N	00	N
117	20240102	090855	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4230	0	3	0.00	0	0	0.00	0	0	0	5490	2965	4230	0.00	1.08	0	0	4303	4266	4228	4191	4153	4285	4210	55	1260	500	3130	5	1	11031483	467	-14.49	1.24	12	0.00	-292.00	3402.00	6580	20230615	-35.71	4000	20231031	5.75	0	0.00	0	0	0.00	0	6580	-35.71	20230615	4000	5.75	20231031	2.53	N	222980	500	55 억		119651	N	N	0	N	00	N