KissMeData/208140/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	120945	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2435	-20	5	-0.81	244466195	100027	139.92	2460	2480	2410	3190	1720	2455	2444.00	4.44	0	16312	2521	2487	2461	2427	2401	2475	2415	33	735	100	1760	5	1	32684246	796	5.18	0.85	12	0.31	470.00	2849.00	3120	20231123	-21.96	2105	20230726	15.68	2815	-13.50	20240102	2410	1.04	20240123	3120	-21.96	20231123	2105	15.68	20230726	4.52	N	208140	100	32 억		1451231	N	N	0	N	00	N
3	20240123	110941	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2465	10	2	0.41	189719025	77489	108.39	2460	2480	2425	3190	1720	2455	2448.33	4.44	0	15476	2521	2487	2461	2427	2401	2475	2415	33	735	100	1760	5	1	32684246	806	5.24	0.87	12	0.24	470.00	2849.00	3120	20231123	-20.99	2105	20230726	17.10	2815	-12.43	20240102	2410	2.28	20240118	3120	-20.99	20231123	2105	17.10	20230726	4.52	N	208140	100	32 억		1451231	N	N	0	N	00	N
4	20240123	100941	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2480	25	2	1.02	87491825	35697	49.93	2460	2480	2425	3190	1720	2455	2450.96	4.44	0	11414	2521	2487	2461	2427	2401	2475	2415	33	735	100	1760	5	1	32684246	811	5.28	0.87	12	0.11	470.00	2849.00	3120	20231123	-20.51	2105	20230726	17.81	2815	-11.90	20240102	2410	2.90	20240118	3120	-20.51	20231123	2105	17.81	20230726	4.52	N	208140	100	32 억		1451231	N	N	0	N	00	N
5	20240123	090942	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2425	-30	5	-1.22	10349790	4250	5.95	2460	2460	2425	3190	1720	2455	2435.24	4.44	0	-2125	2521	2487	2461	2427	2401	2475	2415	33	735	100	1760	5	1	32684246	793	5.16	0.85	12	0.01	470.00	2849.00	3120	20231123	-22.28	2105	20230726	15.20	2815	-13.85	20240102	2410	0.62	20240118	3120	-22.28	20231123	2105	15.20	20230726	4.52	N	208140	100	32 억		1451231	N	N	0	N	00	N
6	20240119	160935	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	2490	10	2	0.40	148962320	59881	33.55	2455	2510	2455	3220	1740	2480	2487.63	4.52	0	7068	2586	2532	2471	2417	2356	2502	2387	33	740	100	1780	5	1	32684246	814	5.30	0.87	12	0.18	470.00	2849.00	3120	20231123	-20.19	2105	20230726	18.29	2815	-11.55	20240102	2410	3.32	20240118	3120	-20.19	20231123	2105	18.29	20230726	4.44	N	208140	100	32 억		1477077	N	N	0	N	00	N
7	20240119	150938	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	2485	5	2	0.20	139913385	56237	31.51	2455	2510	2455	3220	1740	2480	2487.92	4.52	0	7610	2586	2532	2471	2417	2356	2502	2387	33	740	100	1780	5	1	32684246	812	5.29	0.87	12	0.17	470.00	2849.00	3120	20231123	-20.35	2105	20230726	18.05	2815	-11.72	20240102	2410	3.11	20240118	3120	-20.35	20231123	2105	18.05	20230726	4.44	N	208140	100	32 억		1477077	N	N	0	N	00	N
8	20240119	140936	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	2480	0	3	0.00	122391495	49185	27.55	2455	2510	2455	3220	1740	2480	2488.39	4.52	0	7919	2586	2532	2471	2417	2356	2502	2387	33	740	100	1780	5	1	32684246	811	5.28	0.87	12	0.15	470.00	2849.00	3120	20231123	-20.51	2105	20230726	17.81	2815	-11.90	20240102	2410	2.90	20240118	3120	-20.51	20231123	2105	17.81	20230726	4.44	N	208140	100	32 억		1477077	N	N	0	N	00	N
9	20240119	130937	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	2490	10	2	0.40	99972735	40153	22.49	2455	2510	2455	3220	1740	2480	2489.79	4.52	0	13429	2586	2532	2471	2417	2356	2502	2387	33	740	100	1780	5	1	32684246	814	5.30	0.87	12	0.12	470.00	2849.00	3120	20231123	-20.19	2105	20230726	18.29	2815	-11.55	20240102	2410	3.32	20240118	3120	-20.19	20231123	2105	18.29	20230726	4.44	N	208140	100	32 억		1477077	N	N	0	N	00	N
10	20240119	120941	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	2495	15	2	0.60	82953190	33313	18.66	2455	2510	2455	3220	1740	2480	2490.11	4.52	0	18744	2586	2532	2471	2417	2356	2502	2387	33	740	100	1780	5	1	32684246	815	5.31	0.88	12	0.10	470.00	2849.00	3120	20231123	-20.03	2105	20230726	18.53	2815	-11.37	20240102	2410	3.53	20240118	3120	-20.03	20231123	2105	18.53	20230726	4.44	N	208140	100	32 억		1477077	N	N	0	N	00	N
11	20240119	110939	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	2500	20	2	0.81	79614885	31973	17.91	2455	2510	2455	3220	1740	2480	2490.07	4.52	0	18975	2586	2532	2471	2417	2356	2502	2387	33	740	100	1780	5	1	32684246	817	5.32	0.88	12	0.10	470.00	2849.00	3120	20231123	-19.87	2105	20230726	18.76	2815	-11.19	20240102	2410	3.73	20240118	3120	-19.87	20231123	2105	18.76	20230726	4.44	N	208140	100	32 억		1477077	N	N	0	N	00	N
12	20240119	100944	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	2500	20	2	0.81	67224415	26996	15.12	2455	2510	2455	3220	1740	2480	2490.16	4.52	0	17811	2586	2532	2471	2417	2356	2502	2387	33	740	100	1780	5	1	32684246	817	5.32	0.88	12	0.08	470.00	2849.00	3120	20231123	-19.87	2105	20230726	18.76	2815	-11.19	20240102	2410	3.73	20240118	3120	-19.87	20231123	2105	18.76	20230726	4.44	N	208140	100	32 억		1477077	N	N	0	N	00	N
13	20240119	090937	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	2480	0	3	0.00	15322310	6180	3.46	2455	2500	2455	3220	1740	2480	2479.34	4.52	0	1816	2586	2532	2471	2417	2356	2502	2387	33	740	100	1780	5	1	32684246	811	5.28	0.87	12	0.02	470.00	2849.00	3120	20231123	-20.51	2105	20230726	17.81	2815	-11.90	20240102	2410	2.90	20240118	3120	-20.51	20231123	2105	17.81	20230726	4.44	N	208140	100	32 억		1477077	N	N	0	N	00	N
14	20240118	160934	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	2480	-20	5	-0.80	441306510	178450	141.70	2510	2525	2410	3250	1750	2500	2472.92	4.51	0	2798	2576	2537	2496	2457	2416	2517	2437	33	750	100	1800	5	1	32684246	811	5.28	0.87	12	0.55	470.00	2849.00	3120	20231123	-20.51	2105	20230726	17.81	2815	-11.90	20240102	2410	2.90	20240118	3120	-20.51	20231123	2105	17.81	20230726	4.43	N	208140	100	32 억		1474282	N	N	0	N	00	N
15	20240118	150936	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	2480	-20	5	-0.80	402377555	162691	129.19	2510	2525	2410	3250	1750	2500	2473.18	4.51	0	4068	2576	2537	2496	2457	2416	2517	2437	33	750	100	1800	5	1	32684246	811	5.28	0.87	12	0.50	470.00	2849.00	3120	20231123	-20.51	2105	20230726	17.81	2815	-11.90	20240102	2410	2.90	20240118	3120	-20.51	20231123	2105	17.81	20230726	4.43	N	208140	100	32 억		1474282	N	N	0	N	00	N
16	20240118	140936	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	2460	-40	5	-1.60	362728960	146469	116.31	2510	2525	2410	3250	1750	2500	2476.41	4.51	0	2592	2576	2537	2496	2457	2416	2517	2437	33	750	100	1800	5	1	32684246	804	5.23	0.86	12	0.45	470.00	2849.00	3120	20231123	-21.15	2105	20230726	16.86	2815	-12.61	20240102	2410	2.07	20240118	3120	-21.15	20231123	2105	16.86	20230726	4.43	N	208140	100	32 억		1474282	N	N	0	N	00	N
17	20240118	130934	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	2480	-20	5	-0.80	238881725	95803	76.07	2510	2525	2460	3250	1750	2500	2493.43	4.51	0	1127	2576	2537	2496	2457	2416	2517	2437	33	750	100	1800	5	1	32684246	811	5.28	0.87	12	0.29	470.00	2849.00	3120	20231123	-20.51	2105	20230726	17.81	2815	-11.90	20240102	2455	1.02	20240117	3120	-20.51	20231123	2105	17.81	20230726	4.43	N	208140	100	32 억		1474282	N	N	0	N	00	N
18	20240118	120937	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	2495	-5	5	-0.20	183403740	73364	58.26	2510	2525	2475	3250	1750	2500	2499.91	4.51	0	824	2576	2537	2496	2457	2416	2517	2437	33	750	100	1800	5	1	32684246	815	5.31	0.88	12	0.22	470.00	2849.00	3120	20231123	-20.03	2105	20230726	18.53	2815	-11.37	20240102	2455	1.63	20240117	3120	-20.03	20231123	2105	18.53	20230726	4.43	N	208140	100	32 억		1474282	N	N	0	N	00	N
19	20240118	110937	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	2515	15	2	0.60	91891460	36662	29.11	2510	2525	2480	3250	1750	2500	2506.54	4.51	0	156	2576	2537	2496	2457	2416	2517	2437	33	750	100	1800	5	1	32684246	822	5.35	0.88	12	0.11	470.00	2849.00	3120	20231123	-19.39	2105	20230726	19.48	2815	-10.66	20240102	2455	2.44	20240117	3120	-19.39	20231123	2105	19.48	20230726	4.43	N	208140	100	32 억		1474282	N	N	0	N	00	N
20	20240118	100933	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	2510	10	2	0.40	36345475	14544	11.55	2510	2520	2480	3250	1750	2500	2498.97	4.51	0	-2960	2576	2537	2496	2457	2416	2517	2437	33	750	100	1800	5	1	32684246	820	5.34	0.88	12	0.04	470.00	2849.00	3120	20231123	-19.55	2105	20230726	19.24	2815	-10.83	20240102	2455	2.24	20240117	3120	-19.55	20231123	2105	19.24	20230726	4.43	N	208140	100	32 억		1474282	N	N	0	N	00	N
21	20240118	090934	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	2510	10	2	0.40	15650520	6256	4.97	2510	2520	2490	3250	1750	2500	2501.83	4.51	0	-2875	2576	2537	2496	2457	2416	2517	2437	33	750	100	1800	5	1	32684246	820	5.34	0.88	12	0.02	470.00	2849.00	3120	20231123	-19.55	2105	20230726	19.24	2815	-10.83	20240102	2455	2.24	20240117	3120	-19.55	20231123	2105	19.24	20230726	4.43	N	208140	100	32 억		1474282	N	N	0	N	00	N
22	20240117	160932	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	2500	-25	5	-0.99	312433455	125761	177.04	2535	2535	2455	3280	1770	2525	2484.19	4.52	0	-1482	2585	2555	2540	2510	2495	2547	2502	33	755	100	1810	5	1	32684246	817	5.32	0.88	12	0.38	470.00	2849.00	3120	20231123	-19.87	2105	20230726	18.76	2815	-11.19	20240102	2455	1.83	20240117	3120	-19.87	20231123	2105	18.76	20230726	4.42	N	208140	100	32 억		1475765	N	N	0	N	00	N
23	20240117	150935	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	2480	-45	5	-1.78	292521420	117725	165.73	2535	2535	2460	3280	1770	2525	2484.79	4.52	0	-1294	2585	2555	2540	2510	2495	2547	2502	33	755	100	1810	5	1	32684246	811	5.28	0.87	12	0.36	470.00	2849.00	3120	20231123	-20.51	2105	20230726	17.81	2815	-11.90	20240102	2460	0.81	20240117	3120	-20.51	20231123	2105	17.81	20230726	4.42	N	208140	100	32 억		1475765	N	N	0	N	00	N
24	20240117	140932	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	2475	-50	5	-1.98	263198065	105847	149.01	2535	2535	2460	3280	1770	2525	2486.59	4.52	0	-1616	2585	2555	2540	2510	2495	2547	2502	33	755	100	1810	5	1	32684246	809	5.27	0.87	12	0.32	470.00	2849.00	3120	20231123	-20.67	2105	20230726	17.58	2815	-12.08	20240102	2460	0.61	20240117	3120	-20.67	20231123	2105	17.58	20230726	4.42	N	208140	100	32 억		1475765	N	N	0	N	00	N
25	20240117	130932	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	2480	-45	5	-1.78	223965275	89965	126.65	2535	2535	2465	3280	1770	2525	2489.47	4.52	0	2652	2585	2555	2540	2510	2495	2547	2502	33	755	100	1810	5	1	32684246	811	5.28	0.87	12	0.28	470.00	2849.00	3120	20231123	-20.51	2105	20230726	17.81	2815	-11.90	20240102	2465	0.61	20240117	3120	-20.51	20231123	2105	17.81	20230726	4.42	N	208140	100	32 억		1475765	N	N	0	N	00	N
26	20240117	120935	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	2490	-35	5	-1.39	218079490	87590	123.31	2535	2535	2465	3280	1770	2525	2489.78	4.52	0	3712	2585	2555	2540	2510	2495	2547	2502	33	755	100	1810	5	1	32684246	814	5.30	0.87	12	0.27	470.00	2849.00	3120	20231123	-20.19	2105	20230726	18.29	2815	-11.55	20240102	2465	1.01	20240117	3120	-20.19	20231123	2105	18.29	20230726	4.42	N	208140	100	32 억		1475765	N	N	0	N	00	N
27	20240117	110935	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	2510	-15	5	-0.59	191914720	77118	108.56	2535	2535	2465	3280	1770	2525	2488.59	4.52	0	8215	2585	2555	2540	2510	2495	2547	2502	33	755	100	1810	5	1	32684246	820	5.34	0.88	12	0.24	470.00	2849.00	3120	20231123	-19.55	2105	20230726	19.24	2815	-10.83	20240102	2465	1.83	20240117	3120	-19.55	20231123	2105	19.24	20230726	4.42	N	208140	100	32 억		1475765	N	N	0	N	00	N
28	20240117	100931	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	2490	-35	5	-1.39	119453870	48046	67.64	2535	2535	2465	3280	1770	2525	2486.24	4.52	0	2677	2585	2555	2540	2510	2495	2547	2502	33	755	100	1810	5	1	32684246	814	5.30	0.87	12	0.15	470.00	2849.00	3120	20231123	-20.19	2105	20230726	18.29	2815	-11.55	20240102	2465	1.01	20240117	3120	-20.19	20231123	2105	18.29	20230726	4.42	N	208140	100	32 억		1475765	N	N	0	N	00	N
29	20240117	090935	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	2520	-5	5	-0.20	4941120	1958	2.76	2535	2535	2520	3280	1770	2525	2523.55	4.52	0	-1818	2585	2555	2540	2510	2495	2547	2502	33	755	100	1810	5	1	32684246	824	5.36	0.88	12	0.01	470.00	2849.00	3120	20231123	-19.23	2105	20230726	19.71	2815	-10.48	20240102	2520	0.00	20240117	3120	-19.23	20231123	2105	19.71	20230726	4.42	N	208140	100	32 억		1475765	N	N	0	N	00	N
30	20240116	160930	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	2525	-45	5	-1.75	180294955	70880	115.34	2560	2570	2525	3340	1800	2570	2543.91	4.55	0	-12513	2630	2600	2560	2530	2490	2605	2535	33	770	100	1850	5	1	32684246	825	5.37	0.89	12	0.22	470.00	2849.00	3120	20231123	-19.07	2105	20230726	19.95	2815	-10.30	20240102	2520	0.20	20240115	3120	-19.07	20231123	2105	19.95	20230726	4.43	N	208140	100	32 억		1488279	N	N	0	N	00	N
31	20240116	150928	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	2545	-25	5	-0.97	163346575	64169	104.42	2560	2570	2525	3340	1800	2570	2545.57	4.55	0	-12206	2630	2600	2560	2530	2490	2605	2535	33	770	100	1850	5	1	32684246	832	5.41	0.89	12	0.20	470.00	2849.00	3120	20231123	-18.43	2105	20230726	20.90	2815	-9.59	20240102	2520	0.99	20240115	3120	-18.43	20231123	2105	20.90	20230726	4.43	N	208140	100	32 억		1488279	N	N	0	N	00	N
32	20240116	140931	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	2550	-20	5	-0.78	135361390	53160	86.51	2560	2570	2525	3340	1800	2570	2546.30	4.55	0	-11656	2630	2600	2560	2530	2490	2605	2535	33	770	100	1850	5	1	32684246	833	5.43	0.90	12	0.16	470.00	2849.00	3120	20231123	-18.27	2105	20230726	21.14	2815	-9.41	20240102	2520	1.19	20240115	3120	-18.27	20231123	2105	21.14	20230726	4.43	N	208140	100	32 억		1488279	N	N	0	N	00	N
33	20240116	130933	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	2530	-40	5	-1.56	87304145	34269	55.77	2560	2570	2525	3340	1800	2570	2547.61	4.55	0	-9220	2630	2600	2560	2530	2490	2605	2535	33	770	100	1850	5	1	32684246	827	5.38	0.89	12	0.10	470.00	2849.00	3120	20231123	-18.91	2105	20230726	20.19	2815	-10.12	20240102	2520	0.40	20240115	3120	-18.91	20231123	2105	20.19	20230726	4.43	N	208140	100	32 억		1488279	N	N	0	N	00	N
34	20240116	120930	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	2535	-35	5	-1.36	79479910	31182	50.74	2560	2570	2525	3340	1800	2570	2548.90	4.55	0	-8668	2630	2600	2560	2530	2490	2605	2535	33	770	100	1850	5	1	32684246	829	5.39	0.89	12	0.10	470.00	2849.00	3120	20231123	-18.75	2105	20230726	20.43	2815	-9.95	20240102	2520	0.60	20240115	3120	-18.75	20231123	2105	20.43	20230726	4.43	N	208140	100	32 억		1488279	N	N	0	N	00	N
35	20240116	110929	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	2545	-25	5	-0.97	74513360	29220	47.55	2560	2570	2525	3340	1800	2570	2550.08	4.55	0	-8356	2630	2600	2560	2530	2490	2605	2535	33	770	100	1850	5	1	32684246	832	5.41	0.89	12	0.09	470.00	2849.00	3120	20231123	-18.43	2105	20230726	20.90	2815	-9.59	20240102	2520	0.99	20240115	3120	-18.43	20231123	2105	20.90	20230726	4.43	N	208140	100	32 억		1488279	N	N	0	N	00	N
36	20240116	100929	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	2545	-25	5	-0.97	64467005	25252	41.09	2560	2570	2530	3340	1800	2570	2552.95	4.55	0	-7876	2630	2600	2560	2530	2490	2605	2535	33	770	100	1850	5	1	32684246	832	5.41	0.89	12	0.08	470.00	2849.00	3120	20231123	-18.43	2105	20230726	20.90	2815	-9.59	20240102	2520	0.99	20240115	3120	-18.43	20231123	2105	20.90	20230726	4.43	N	208140	100	32 억		1488279	N	N	0	N	00	N
37	20240116	090927	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	2570	0	3	0.00	2315885	902	1.47	2560	2570	2560	3340	1800	2570	2567.50	4.55	0	-63	2630	2600	2560	2530	2490	2605	2535	33	770	100	1850	5	1	32684246	840	5.47	0.90	12	0.00	470.00	2849.00	3120	20231123	-17.63	2105	20230726	22.09	2815	-8.70	20240102	2520	1.98	20240115	3120	-17.63	20231123	2105	22.09	20230726	4.43	N	208140	100	32 억		1488279	N	N	0	N	00	N
38	20240115	160927	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	2570	-10	5	-0.39	156551880	61214	111.85	2570	2590	2520	3350	1810	2580	2557.25	4.52	0	9426	2633	2606	2583	2556	2533	2595	2545	33	770	100	1850	5	1	32684246	840	5.47	0.90	12	0.19	470.00	2849.00	3120	20231123	-17.63	2105	20230726	22.09	2815	-8.70	20240102	2520	1.98	20240115	3120	-17.63	20231123	2105	22.09	20230726	4.39	N	208140	100	32 억		1478854	N	N	0	N	00	N
39	20240115	150928	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	2560	-20	5	-0.78	144430115	56490	103.21	2570	2590	2520	3350	1810	2580	2556.74	4.52	0	10971	2633	2606	2583	2556	2533	2595	2545	33	770	100	1850	5	1	32684246	837	5.45	0.90	12	0.17	470.00	2849.00	3120	20231123	-17.95	2105	20230726	21.62	2815	-9.06	20240102	2520	1.59	20240115	3120	-17.95	20231123	2105	21.62	20230726	4.39	N	208140	100	32 억		1478854	N	N	0	N	00	N
40	20240115	140928	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	2550	-30	5	-1.16	107883080	42130	76.98	2570	2590	2520	3350	1810	2580	2560.72	4.52	0	10330	2633	2606	2583	2556	2533	2595	2545	33	770	100	1850	5	1	32684246	833	5.43	0.90	12	0.13	470.00	2849.00	3120	20231123	-18.27	2105	20230726	21.14	2815	-9.41	20240102	2520	1.19	20240115	3120	-18.27	20231123	2105	21.14	20230726	4.39	N	208140	100	32 억		1478854	N	N	0	N	00	N
41	20240115	130926	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	2565	-15	5	-0.58	97459080	38048	69.52	2570	2590	2520	3350	1810	2580	2561.48	4.52	0	10853	2633	2606	2583	2556	2533	2595	2545	33	770	100	1850	5	1	32684246	838	5.46	0.90	12	0.12	470.00	2849.00	3120	20231123	-17.79	2105	20230726	21.85	2815	-8.88	20240102	2520	1.79	20240115	3120	-17.79	20231123	2105	21.85	20230726	4.39	N	208140	100	32 억		1478854	N	N	0	N	00	N
42	20240115	120927	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	2560	-20	5	-0.78	87087950	33990	62.10	2570	2590	2520	3350	1810	2580	2562.16	4.52	0	11610	2633	2606	2583	2556	2533	2595	2545	33	770	100	1850	5	1	32684246	837	5.45	0.90	12	0.10	470.00	2849.00	3120	20231123	-17.95	2105	20230726	21.62	2815	-9.06	20240102	2520	1.59	20240115	3120	-17.95	20231123	2105	21.62	20230726	4.39	N	208140	100	32 억		1478854	N	N	0	N	00	N
43	20240115	110926	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	2570	-10	5	-0.39	76560360	29872	54.58	2570	2590	2520	3350	1810	2580	2562.95	4.52	0	11453	2633	2606	2583	2556	2533	2595	2545	33	770	100	1850	5	1	32684246	840	5.47	0.90	12	0.09	470.00	2849.00	3120	20231123	-17.63	2105	20230726	22.09	2815	-8.70	20240102	2520	1.98	20240115	3120	-17.63	20231123	2105	22.09	20230726	4.39	N	208140	100	32 억		1478854	N	N	0	N	00	N
44	20240115	100924	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	2580	0	3	0.00	56134430	21926	40.06	2570	2590	2520	3350	1810	2580	2560.18	4.52	0	11987	2633	2606	2583	2556	2533	2595	2545	33	770	100	1850	5	1	32684246	843	5.49	0.91	12	0.07	470.00	2849.00	3120	20231123	-17.31	2105	20230726	22.57	2815	-8.35	20240102	2520	2.38	20240115	3120	-17.31	20231123	2105	22.57	20230726	4.39	N	208140	100	32 억		1478854	N	N	0	N	00	N
45	20240115	090926	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	2570	-10	5	-0.39	12989630	5105	9.33	2570	2570	2520	3350	1810	2580	2544.49	4.52	0	-1183	2633	2606	2583	2556	2533	2595	2545	33	770	100	1850	5	1	32684246	840	5.47	0.90	12	0.02	470.00	2849.00	3120	20231123	-17.63	2105	20230726	22.09	2815	-8.70	20240102	2520	1.98	20240115	3120	-17.63	20231123	2105	22.09	20230726	4.39	N	208140	100	32 억		1478854	N	N	0	N	00	N
46	20240112	160937	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	2580	-25	5	-0.96	140544750	54631	85.50	2605	2610	2560	3385	1825	2605	2572.62	4.59	0	-20189	2665	2635	2610	2580	2555	2622	2567	33	780	100	1870	5	1	32684246	843	5.49	0.91	12	0.17	470.00	2849.00	3120	20231123	-17.31	2105	20230726	22.57	2815	-8.35	20240102	2560	0.78	20240112	3120	-17.31	20231123	2105	22.57	20230726	4.37	N	208140	100	32 억		1499044	N	N	0	N	00	N
47	20240112	150925	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	2575	-30	5	-1.15	135567385	52701	82.48	2605	2610	2560	3385	1825	2605	2572.39	4.59	0	-19232	2665	2635	2610	2580	2555	2622	2567	33	780	100	1870	5	1	32684246	842	5.48	0.90	12	0.16	470.00	2849.00	3120	20231123	-17.47	2105	20230726	22.33	2815	-8.53	20240102	2560	0.59	20240112	3120	-17.47	20231123	2105	22.33	20230726	4.37	N	208140	100	32 억		1499044	N	N	0	N	00	N
48	20240112	140924	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	2570	-35	5	-1.34	121825965	47350	74.10	2605	2610	2560	3385	1825	2605	2572.88	4.59	0	-17970	2665	2635	2610	2580	2555	2622	2567	33	780	100	1870	5	1	32684246	840	5.47	0.90	12	0.14	470.00	2849.00	3120	20231123	-17.63	2105	20230726	22.09	2815	-8.70	20240102	2560	0.39	20240112	3120	-17.63	20231123	2105	22.09	20230726	4.37	N	208140	100	32 억		1499044	N	N	0	N	00	N
49	20240112	130919	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	2585	-20	5	-0.77	94459390	36675	57.40	2605	2610	2560	3385	1825	2605	2575.58	4.59	0	-16144	2665	2635	2610	2580	2555	2622	2567	33	780	100	1870	5	1	32684246	845	5.50	0.91	12	0.11	470.00	2849.00	3120	20231123	-17.15	2105	20230726	22.80	2815	-8.17	20240102	2560	0.98	20240112	3120	-17.15	20231123	2105	22.80	20230726	4.37	N	208140	100	32 억		1499044	N	N	0	N	00	N
50	20240112	120924	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	2575	-30	5	-1.15	87460245	33961	53.15	2605	2610	2560	3385	1825	2605	2575.31	4.59	0	-15025	2665	2635	2610	2580	2555	2622	2567	33	780	100	1870	5	1	32684246	842	5.48	0.90	12	0.10	470.00	2849.00	3120	20231123	-17.47	2105	20230726	22.33	2815	-8.53	20240102	2560	0.59	20240112	3120	-17.47	20231123	2105	22.33	20230726	4.37	N	208140	100	32 억		1499044	N	N	0	N	00	N
51	20240112	110919	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	2580	-25	5	-0.96	71414030	27736	43.41	2605	2610	2560	3385	1825	2605	2574.78	4.59	0	-12847	2665	2635	2610	2580	2555	2622	2567	33	780	100	1870	5	1	32684246	843	5.49	0.91	12	0.08	470.00	2849.00	3120	20231123	-17.31	2105	20230726	22.57	2815	-8.35	20240102	2560	0.78	20240112	3120	-17.31	20231123	2105	22.57	20230726	4.37	N	208140	100	32 억		1499044	N	N	0	N	00	N
52	20240112	100919	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	2570	-35	5	-1.34	59942910	23262	36.40	2605	2610	2560	3385	1825	2605	2576.86	4.59	0	-12043	2665	2635	2610	2580	2555	2622	2567	33	780	100	1870	5	1	32684246	840	5.47	0.90	12	0.07	470.00	2849.00	3120	20231123	-17.63	2105	20230726	22.09	2815	-8.70	20240102	2560	0.39	20240112	3120	-17.63	20231123	2105	22.09	20230726	4.37	N	208140	100	32 억		1499044	N	N	0	N	00	N
53	20240112	090922	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	2610	5	2	0.19	5741580	2205	3.45	2605	2610	2600	3385	1825	2605	2603.89	4.59	0	-1109	2665	2635	2610	2580	2555	2622	2567	33	780	100	1870	5	1	32684246	853	5.55	0.92	12	0.01	470.00	2849.00	3120	20231123	-16.35	2105	20230726	23.99	2815	-7.28	20240102	2565	1.75	20240108	3120	-16.35	20231123	2105	23.99	20230726	4.37	N	208140	100	32 억		1499044	N	N	0	N	00	N
54	20240111	160915	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	2605	-30	5	-1.14	166164745	63893	35.05	2640	2640	2585	3425	1845	2635	2599.93	4.64	0	-19563	2745	2690	2645	2590	2545	2667	2567	33	790	100	1890	5	1	32684246	851	5.54	0.91	12	0.20	470.00	2849.00	3120	20231123	-16.51	2105	20230726	23.75	2815	-7.46	20240102	2565	1.56	20240108	3120	-16.51	20231123	2105	23.75	20230726	4.33	N	208140	100	32 억		1516290	N	N	0	N	00	N
55	20240111	150921	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	2595	-40	5	-1.52	152744030	58723	32.22	2640	2640	2585	3425	1845	2635	2600.30	4.64	0	-17740	2745	2690	2645	2590	2545	2667	2567	33	790	100	1890	5	1	32684246	848	5.52	0.91	12	0.18	470.00	2849.00	3120	20231123	-16.83	2105	20230726	23.28	2815	-7.82	20240102	2565	1.17	20240108	3120	-16.83	20231123	2105	23.28	20230726	4.33	N	208140	100	32 억		1516290	N	N	0	N	00	N
56	20240111	140919	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	2590	-45	5	-1.71	144962215	55722	30.57	2640	2640	2585	3425	1845	2635	2600.70	4.64	0	-16734	2745	2690	2645	2590	2545	2667	2567	33	790	100	1890	5	1	32684246	847	5.51	0.91	12	0.17	470.00	2849.00	3120	20231123	-16.99	2105	20230726	23.04	2815	-7.99	20240102	2565	0.97	20240108	3120	-16.99	20231123	2105	23.04	20230726	4.33	N	208140	100	32 억		1516290	N	N	0	N	00	N
57	20240111	130916	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	2590	-45	5	-1.71	122980275	47238	25.92	2640	2640	2585	3425	1845	2635	2602.49	4.64	0	-15132	2745	2690	2645	2590	2545	2667	2567	33	790	100	1890	5	1	32684246	847	5.51	0.91	12	0.14	470.00	2849.00	3120	20231123	-16.99	2105	20230726	23.04	2815	-7.99	20240102	2565	0.97	20240108	3120	-16.99	20231123	2105	23.04	20230726	4.33	N	208140	100	32 억		1516290	N	N	0	N	00	N
58	20240111	120917	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	2600	-35	5	-1.33	90787400	34819	19.10	2640	2640	2595	3425	1845	2635	2606.30	4.64	0	-8081	2745	2690	2645	2590	2545	2667	2567	33	790	100	1890	5	1	32684246	850	5.53	0.91	12	0.11	470.00	2849.00	3120	20231123	-16.67	2105	20230726	23.52	2815	-7.64	20240102	2565	1.36	20240108	3120	-16.67	20231123	2105	23.52	20230726	4.33	N	208140	100	32 억		1516290	N	N	0	N	00	N
59	20240111	110918	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	2600	-35	5	-1.33	75812830	29071	15.95	2640	2640	2595	3425	1845	2635	2606.53	4.64	0	-6017	2745	2690	2645	2590	2545	2667	2567	33	790	100	1890	5	1	32684246	850	5.53	0.91	12	0.09	470.00	2849.00	3120	20231123	-16.67	2105	20230726	23.52	2815	-7.64	20240102	2565	1.36	20240108	3120	-16.67	20231123	2105	23.52	20230726	4.33	N	208140	100	32 억		1516290	N	N	0	N	00	N
60	20240111	100917	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	2600	-35	5	-1.33	39757635	15192	8.33	2640	2640	2600	3425	1845	2635	2615.26	4.64	0	-3182	2745	2690	2645	2590	2545	2667	2567	33	790	100	1890	5	1	32684246	850	5.53	0.91	12	0.05	470.00	2849.00	3120	20231123	-16.67	2105	20230726	23.52	2815	-7.64	20240102	2565	1.36	20240108	3120	-16.67	20231123	2105	23.52	20230726	4.33	N	208140	100	32 억		1516290	N	N	0	N	00	N
61	20240111	090917	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	2625	-10	5	-0.38	12763745	4846	2.66	2640	2640	2625	3425	1845	2635	2633.44	4.64	0	-1054	2745	2690	2645	2590	2545	2667	2567	33	790	100	1890	5	1	32684246	858	5.59	0.92	12	0.01	470.00	2849.00	3120	20231123	-15.87	2105	20230726	24.70	2815	-6.75	20240102	2565	2.34	20240108	3120	-15.87	20231123	2105	24.70	20230726	4.33	N	208140	100	32 억		1516290	N	N	0	N	00	N
62	20240110	160914	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	2635	-35	5	-1.31	479624355	182172	165.38	2670	2700	2600	3470	1870	2670	2632.80	4.73	0	-31322	2743	2706	2643	2606	2543	2725	2625	33	800	100	1920	5	1	32684246	861	5.61	0.92	12	0.56	470.00	2849.00	3120	20231123	-15.54	2090	20230104	26.08	2815	-6.39	20240102	2565	2.73	20240108	3120	-15.54	20231123	2105	25.18	20230726	4.33	N	208140	100	32 억		1547562	N	N	0	N	00	N
63	20240110	150916	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	2615	-55	5	-2.06	448094435	170103	154.42	2670	2700	2605	3470	1870	2670	2634.25	4.73	0	-28609	2743	2706	2643	2606	2543	2725	2625	33	800	100	1920	5	1	32684246	855	5.56	0.92	12	0.52	470.00	2849.00	3120	20231123	-16.19	2090	20230104	25.12	2815	-7.10	20240102	2565	1.95	20240108	3120	-16.19	20231123	2105	24.23	20230726	4.33	N	208140	100	32 억		1547562	N	N	0	N	00	N
64	20240110	140918	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	2610	-60	5	-2.25	422900055	160450	145.66	2670	2700	2610	3470	1870	2670	2635.71	4.73	0	-22889	2743	2706	2643	2606	2543	2725	2625	33	800	100	1920	5	1	32684246	853	5.55	0.92	12	0.49	470.00	2849.00	3120	20231123	-16.35	2090	20230104	24.88	2815	-7.28	20240102	2565	1.75	20240108	3120	-16.35	20231123	2105	23.99	20230726	4.33	N	208140	100	32 억		1547562	N	N	0	N	00	N
65	20240110	130914	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	2625	-45	5	-1.69	400776960	151988	137.98	2670	2700	2620	3470	1870	2670	2636.90	4.73	0	-18845	2743	2706	2643	2606	2543	2725	2625	33	800	100	1920	5	1	32684246	858	5.59	0.92	12	0.47	470.00	2849.00	3120	20231123	-15.87	2090	20230104	25.60	2815	-6.75	20240102	2565	2.34	20240108	3120	-15.87	20231123	2105	24.70	20230726	4.33	N	208140	100	32 억		1547562	N	N	0	N	00	N
66	20240110	120916	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	2630	-40	5	-1.50	365463870	138532	125.76	2670	2700	2620	3470	1870	2670	2638.12	4.73	0	-11943	2743	2706	2643	2606	2543	2725	2625	33	800	100	1920	5	1	32684246	860	5.60	0.92	12	0.42	470.00	2849.00	3120	20231123	-15.71	2090	20230104	25.84	2815	-6.57	20240102	2565	2.53	20240108	3120	-15.71	20231123	2105	24.94	20230726	4.33	N	208140	100	32 억		1547562	N	N	0	N	00	N
67	20240110	110915	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	2640	-30	5	-1.12	255902280	96864	87.94	2670	2700	2620	3470	1870	2670	2641.87	4.73	0	78	2743	2706	2643	2606	2543	2725	2625	33	800	100	1920	5	1	32684246	863	5.62	0.93	12	0.30	470.00	2849.00	3120	20231123	-15.38	2090	20230104	26.32	2815	-6.22	20240102	2565	2.92	20240108	3120	-15.38	20231123	2105	25.42	20230726	4.33	N	208140	100	32 억		1547562	N	N	0	N	00	N
68	20240110	100914	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	2640	-30	5	-1.12	178018760	67302	61.10	2670	2700	2620	3470	1870	2670	2645.07	4.73	0	-4361	2743	2706	2643	2606	2543	2725	2625	33	800	100	1920	5	1	32684246	863	5.62	0.93	12	0.21	470.00	2849.00	3120	20231123	-15.38	2090	20230104	26.32	2815	-6.22	20240102	2565	2.92	20240108	3120	-15.38	20231123	2105	25.42	20230726	4.33	N	208140	100	32 억		1547562	N	N	0	N	00	N
69	20240110	090914	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	2660	-10	5	-0.37	58475265	22028	20.00	2670	2700	2625	3470	1870	2670	2654.58	4.73	0	-2386	2743	2706	2643	2606	2543	2725	2625	33	800	100	1920	5	1	32684246	869	5.66	0.93	12	0.07	470.00	2849.00	3120	20231123	-14.74	2090	20230104	27.27	2815	-5.51	20240102	2565	3.70	20240108	3120	-14.74	20231123	2105	26.37	20230726	4.33	N	208140	100	32 억		1547562	N	N	0	N	00	N
70	20240109	160912	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	2670	70	2	2.69	245879040	94043	143.81	2625	2680	2580	3380	1820	2600	2613.01	4.76	0	-6988	2643	2621	2593	2571	2543	2607	2557	33	780	100	1870	5	1	32684246	873	5.68	0.94	12	0.29	470.00	2849.00	3120	20231123	-14.42	2020	20230103	32.18	2815	-5.15	20240102	2565	4.09	20240108	3120	-14.42	20231123	2105	26.84	20230726	4.34	N	208140	100	32 억		1554544	N	N	0	N	00	N
71	20240109	150913	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	2615	15	2	0.58	167347535	64320	98.36	2625	2645	2580	3380	1820	2600	2601.80	4.76	0	-4516	2643	2621	2593	2571	2543	2607	2557	33	780	100	1870	5	1	32684246	855	5.56	0.92	12	0.20	470.00	2849.00	3120	20231123	-16.19	2020	20230103	29.46	2815	-7.10	20240102	2565	1.95	20240108	3120	-16.19	20231123	2105	24.23	20230726	4.34	N	208140	100	32 억		1554544	N	N	0	N	00	N
72	20240109	140913	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	2615	15	2	0.58	128326275	49397	75.54	2625	2625	2580	3380	1820	2600	2597.86	4.76	0	-5798	2643	2621	2593	2571	2543	2607	2557	33	780	100	1870	5	1	32684246	855	5.56	0.92	12	0.15	470.00	2849.00	3120	20231123	-16.19	2020	20230103	29.46	2815	-7.10	20240102	2565	1.95	20240108	3120	-16.19	20231123	2105	24.23	20230726	4.34	N	208140	100	32 억		1554544	N	N	0	N	00	N
73	20240109	130912	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	2595	-5	5	-0.19	36004605	13880	21.23	2625	2625	2580	3380	1820	2600	2593.99	4.76	0	-4889	2643	2621	2593	2571	2543	2607	2557	33	780	100	1870	5	1	32684246	848	5.52	0.91	12	0.04	470.00	2849.00	3120	20231123	-16.83	2020	20230103	28.47	2815	-7.82	20240102	2565	1.17	20240108	3120	-16.83	20231123	2105	23.28	20230726	4.34	N	208140	100	32 억		1554544	N	N	0	N	00	N
74	20240109	120920	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	2595	-5	5	-0.19	33688015	12986	19.86	2625	2625	2580	3380	1820	2600	2594.18	4.76	0	-4785	2643	2621	2593	2571	2543	2607	2557	33	780	100	1870	5	1	32684246	848	5.52	0.91	12	0.04	470.00	2849.00	3120	20231123	-16.83	2020	20230103	28.47	2815	-7.82	20240102	2565	1.17	20240108	3120	-16.83	20231123	2105	23.28	20230726	4.34	N	208140	100	32 억		1554544	N	N	0	N	00	N
75	20240109	110915	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	2585	-15	5	-0.58	22921470	8819	13.49	2625	2625	2580	3380	1820	2600	2599.10	4.76	0	-3460	2643	2621	2593	2571	2543	2607	2557	33	780	100	1870	5	1	32684246	845	5.50	0.91	12	0.03	470.00	2849.00	3120	20231123	-17.15	2020	20230103	27.97	2815	-8.17	20240102	2565	0.78	20240108	3120	-17.15	20231123	2105	22.80	20230726	4.34	N	208140	100	32 억		1554544	N	N	0	N	00	N
76	20240109	100913	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	2600	0	3	0.00	12857225	4930	7.54	2625	2625	2595	3380	1820	2600	2607.96	4.76	0	-2339	2643	2621	2593	2571	2543	2607	2557	33	780	100	1870	5	1	32684246	850	5.53	0.91	12	0.02	470.00	2849.00	3120	20231123	-16.67	2020	20230103	28.71	2815	-7.64	20240102	2565	1.36	20240108	3120	-16.67	20231123	2105	23.52	20230726	4.34	N	208140	100	32 억		1554544	N	N	0	N	00	N
77	20240109	090913	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	2605	5	2	0.19	5103035	1948	2.98	2625	2625	2605	3380	1820	2600	2619.63	4.76	0	-1551	2643	2621	2593	2571	2543	2607	2557	33	780	100	1870	5	1	32684246	851	5.54	0.91	12	0.01	470.00	2849.00	3120	20231123	-16.51	2020	20230103	28.96	2815	-7.46	20240102	2565	1.56	20240108	3120	-16.51	20231123	2105	23.75	20230726	4.34	N	208140	100	32 억		1554544	N	N	0	N	00	N
78	20240108	160911	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	2600	-20	5	-0.76	167717675	64953	98.55	2610	2615	2565	3405	1835	2620	2582.14	4.79	0	-11776	2693	2656	2618	2581	2543	2637	2562	33	785	100	1880	5	1	32684246	850	5.53	0.91	12	0.20	470.00	2849.00	3120	20231123	-16.67	2020	20230103	28.71	2815	-7.64	20240102	2565	1.36	20240108	3120	-16.67	20231123	2105	23.52	20230726	4.33	N	208140	100	32 억		1566121	N	N	0	N	00	N
79	20240108	150913	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	2585	-35	5	-1.34	162879355	63090	95.72	2610	2615	2565	3405	1835	2620	2581.70	4.79	0	-11156	2693	2656	2618	2581	2543	2637	2562	33	785	100	1880	5	1	32684246	845	5.50	0.91	12	0.19	470.00	2849.00	3120	20231123	-17.15	2020	20230103	27.97	2815	-8.17	20240102	2565	0.78	20240108	3120	-17.15	20231123	2105	22.80	20230726	4.33	N	208140	100	32 억		1566121	N	N	0	N	00	N
80	20240108	140912	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	2570	-50	5	-1.91	140583695	54440	82.59	2610	2615	2565	3405	1835	2620	2582.36	4.79	0	-10402	2693	2656	2618	2581	2543	2637	2562	33	785	100	1880	5	1	32684246	840	5.47	0.90	12	0.17	470.00	2849.00	3120	20231123	-17.63	2020	20230103	27.23	2815	-8.70	20240102	2565	0.19	20240108	3120	-17.63	20231123	2105	22.09	20230726	4.33	N	208140	100	32 억		1566121	N	N	0	N	00	N
81	20240108	130912	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	2570	-50	5	-1.91	116407305	45034	68.32	2610	2615	2565	3405	1835	2620	2584.88	4.79	0	-7887	2693	2656	2618	2581	2543	2637	2562	33	785	100	1880	5	1	32684246	840	5.47	0.90	12	0.14	470.00	2849.00	3120	20231123	-17.63	2020	20230103	27.23	2815	-8.70	20240102	2565	0.19	20240108	3120	-17.63	20231123	2105	22.09	20230726	4.33	N	208140	100	32 억		1566121	N	N	0	N	00	N
82	20240108	120912	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	2585	-35	5	-1.34	74502220	28753	43.62	2610	2615	2580	3405	1835	2620	2591.11	4.79	0	-5227	2693	2656	2618	2581	2543	2637	2562	33	785	100	1880	5	1	32684246	845	5.50	0.91	12	0.09	470.00	2849.00	3120	20231123	-17.15	2020	20230103	27.97	2815	-8.17	20240102	2580	0.19	20240108	3120	-17.15	20231123	2105	22.80	20230726	4.33	N	208140	100	32 억		1566121	N	N	0	N	00	N
83	20240108	110913	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	2590	-30	5	-1.15	60052125	23174	35.16	2610	2615	2580	3405	1835	2620	2591.36	4.79	0	-1733	2693	2656	2618	2581	2543	2637	2562	33	785	100	1880	5	1	32684246	847	5.51	0.91	12	0.07	470.00	2849.00	3120	20231123	-16.99	2020	20230103	28.22	2815	-7.99	20240102	2580	0.39	20240108	3120	-16.99	20231123	2105	23.04	20230726	4.33	N	208140	100	32 억		1566121	N	N	0	N	00	N
84	20240108	100913	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	2600	-20	5	-0.76	45334730	17492	26.54	2610	2615	2580	3405	1835	2620	2591.74	4.79	0	616	2693	2656	2618	2581	2543	2637	2562	33	785	100	1880	5	1	32684246	850	5.53	0.91	12	0.05	470.00	2849.00	3120	20231123	-16.67	2020	20230103	28.71	2815	-7.64	20240102	2580	0.78	20240108	3120	-16.67	20231123	2105	23.52	20230726	4.33	N	208140	100	32 억		1566121	N	N	0	N	00	N
85	20240108	090911	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	2615	-5	5	-0.19	1974845	758	1.15	2610	2615	2590	3405	1835	2620	2605.34	4.79	0	-140	2693	2656	2618	2581	2543	2637	2562	33	785	100	1880	5	1	32684246	855	5.56	0.92	12	0.00	470.00	2849.00	3120	20231123	-16.19	2020	20230103	29.46	2815	-7.10	20240102	2580	1.36	20240105	3120	-16.19	20231123	2105	24.23	20230726	4.33	N	208140	100	32 억		1566121	N	N	0	N	00	N
86	20240105	160911	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2620	-25	5	-0.95	172169595	65765	101.64	2630	2655	2580	3435	1855	2645	2617.86	4.79	0	-9565	2695	2670	2630	2605	2565	2650	2585	33	790	100	1900	5	1	32684246	856	5.57	0.92	12	0.20	470.00	2849.00	3120	20231123	-16.03	2020	20230103	29.70	2815	-6.93	20240102	2580	1.55	20240105	3120	-16.03	20231123	2105	24.47	20230726	4.35	N	208140	100	32 억		1566404	N	N	0	N	00	N
87	20240105	150912	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2610	-35	5	-1.32	125387365	47782	73.84	2630	2655	2600	3435	1855	2645	2624.14	4.79	0	-7034	2695	2670	2630	2605	2565	2650	2585	33	790	100	1900	5	1	32684246	853	5.55	0.92	12	0.15	470.00	2849.00	3120	20231123	-16.35	2020	20230103	29.21	2815	-7.28	20240102	2590	0.77	20240104	3120	-16.35	20231123	2105	23.99	20230726	4.35	N	208140	100	32 억		1566404	N	N	0	N	00	N
88	20240105	140909	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2615	-30	5	-1.13	119727010	45612	70.49	2630	2655	2600	3435	1855	2645	2624.89	4.79	0	-5436	2695	2670	2630	2605	2565	2650	2585	33	790	100	1900	5	1	32684246	855	5.56	0.92	12	0.14	470.00	2849.00	3120	20231123	-16.19	2020	20230103	29.46	2815	-7.10	20240102	2590	0.97	20240104	3120	-16.19	20231123	2105	24.23	20230726	4.35	N	208140	100	32 억		1566404	N	N	0	N	00	N
89	20240105	130911	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2630	-15	5	-0.57	75813750	28788	44.49	2630	2655	2610	3435	1855	2645	2633.51	4.79	0	-783	2695	2670	2630	2605	2565	2650	2585	33	790	100	1900	5	1	32684246	860	5.60	0.92	12	0.09	470.00	2849.00	3120	20231123	-15.71	2020	20230103	30.20	2815	-6.57	20240102	2590	1.54	20240104	3120	-15.71	20231123	2105	24.94	20230726	4.35	N	208140	100	32 억		1566404	N	N	0	N	00	N
90	20240105	120910	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2640	-5	5	-0.19	66369980	25199	38.94	2630	2655	2610	3435	1855	2645	2633.82	4.79	0	420	2695	2670	2630	2605	2565	2650	2585	33	790	100	1900	5	1	32684246	863	5.62	0.93	12	0.08	470.00	2849.00	3120	20231123	-15.38	2020	20230103	30.69	2815	-6.22	20240102	2590	1.93	20240104	3120	-15.38	20231123	2105	25.42	20230726	4.35	N	208140	100	32 억		1566404	N	N	0	N	00	N
91	20240105	110908	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2645	0	3	0.00	60068075	22797	35.23	2630	2655	2610	3435	1855	2645	2634.90	4.79	0	920	2695	2670	2630	2605	2565	2650	2585	33	790	100	1900	5	1	32684246	864	5.63	0.93	12	0.07	470.00	2849.00	3120	20231123	-15.22	2020	20230103	30.94	2815	-6.04	20240102	2590	2.12	20240104	3120	-15.22	20231123	2105	25.65	20230726	4.35	N	208140	100	32 억		1566404	N	N	0	N	00	N
92	20240105	100912	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2640	-5	5	-0.19	43999135	16706	25.82	2630	2655	2610	3435	1855	2645	2633.72	4.79	0	5582	2695	2670	2630	2605	2565	2650	2585	33	790	100	1900	5	1	32684246	863	5.62	0.93	12	0.05	470.00	2849.00	3120	20231123	-15.38	2020	20230103	30.69	2815	-6.22	20240102	2590	1.93	20240104	3120	-15.38	20231123	2105	25.42	20230726	4.35	N	208140	100	32 억		1566404	N	N	0	N	00	N
93	20240105	090909	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2625	-20	5	-0.76	8048840	3063	4.73	2630	2635	2625	3435	1855	2645	2627.63	4.79	0	-206	2695	2670	2630	2605	2565	2650	2585	33	790	100	1900	5	1	32684246	858	5.59	0.92	12	0.01	470.00	2849.00	3120	20231123	-15.87	2020	20230103	29.95	2815	-6.75	20240102	2590	1.35	20240104	3120	-15.87	20231123	2105	24.70	20230726	4.35	N	208140	100	32 억		1566404	N	N	0	N	00	N
94	20240104	160906	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2645	-5	5	-0.19	169746180	64707	43.99	2650	2655	2590	3445	1855	2650	2623.25	4.85	0	-18545	2776	2712	2671	2607	2566	2692	2587	33	795	100	1900	5	1	32684246	864	5.63	0.93	12	0.20	470.00	2849.00	3120	20231123	-15.22	2020	20230103	30.94	2815	-6.04	20240102	2590	2.12	20240104	3120	-15.22	20231123	2090	26.56	20230104	4.35	N	208140	100	32 억		1584914	N	N	0	N	00	N
95	20240104	150908	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2635	-15	5	-0.57	157228715	59954	40.76	2650	2655	2590	3445	1855	2650	2622.48	4.85	0	-18239	2776	2712	2671	2607	2566	2692	2587	33	795	100	1900	5	1	32684246	861	5.61	0.92	12	0.18	470.00	2849.00	3120	20231123	-15.54	2020	20230103	30.45	2815	-6.39	20240102	2590	1.74	20240104	3120	-15.54	20231123	2090	26.08	20230104	4.35	N	208140	100	32 억		1584914	N	N	0	N	00	N
96	20240104	140908	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2635	-15	5	-0.57	130923160	50000	33.99	2650	2655	2590	3445	1855	2650	2618.45	4.85	0	-13638	2776	2712	2671	2607	2566	2692	2587	33	795	100	1900	5	1	32684246	861	5.61	0.92	12	0.15	470.00	2849.00	3120	20231123	-15.54	2020	20230103	30.45	2815	-6.39	20240102	2590	1.74	20240104	3120	-15.54	20231123	2090	26.08	20230104	4.35	N	208140	100	32 억		1584914	N	N	0	N	00	N
97	20240104	130908	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2635	-15	5	-0.57	123594505	47206	32.09	2650	2655	2590	3445	1855	2650	2618.18	4.85	0	-11983	2776	2712	2671	2607	2566	2692	2587	33	795	100	1900	5	1	32684246	861	5.61	0.92	12	0.14	470.00	2849.00	3120	20231123	-15.54	2020	20230103	30.45	2815	-6.39	20240102	2590	1.74	20240104	3120	-15.54	20231123	2090	26.08	20230104	4.35	N	208140	100	32 억		1584914	N	N	0	N	00	N
98	20240104	120906	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2605	-45	5	-1.70	108264970	41360	28.12	2650	2655	2590	3445	1855	2650	2617.61	4.85	0	-7922	2776	2712	2671	2607	2566	2692	2587	33	795	100	1900	5	1	32684246	851	5.54	0.91	12	0.13	470.00	2849.00	3120	20231123	-16.51	2020	20230103	28.96	2815	-7.46	20240102	2590	0.58	20240104	3120	-16.51	20231123	2090	24.64	20230104	4.35	N	208140	100	32 억		1584914	N	N	0	N	00	N
99	20240104	110906	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2600	-50	5	-1.89	85305565	32524	22.11	2650	2655	2595	3445	1855	2650	2622.83	4.85	0	-7814	2776	2712	2671	2607	2566	2692	2587	33	795	100	1900	5	1	32684246	850	5.53	0.91	12	0.10	470.00	2849.00	3120	20231123	-16.67	2020	20230103	28.71	2815	-7.64	20240102	2595	0.19	20240104	3120	-16.67	20231123	2090	24.40	20230104	4.35	N	208140	100	32 억		1584914	N	N	0	N	00	N
100	20240104	100905	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2620	-30	5	-1.13	49973785	18979	12.90	2650	2655	2610	3445	1855	2650	2633.09	4.85	0	-6354	2776	2712	2671	2607	2566	2692	2587	33	795	100	1900	5	1	32684246	856	5.57	0.92	12	0.06	470.00	2849.00	3120	20231123	-16.03	2020	20230103	29.70	2815	-6.93	20240102	2610	0.38	20240104	3120	-16.03	20231123	2090	25.36	20230104	4.35	N	208140	100	32 억		1584914	N	N	0	N	00	N
101	20240104	090908	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2640	-10	5	-0.38	13359100	5074	3.45	2650	2655	2610	3445	1855	2650	2632.78	4.85	0	-2724	2776	2712	2671	2607	2566	2692	2587	33	795	100	1900	5	1	32684246	863	5.62	0.93	12	0.02	470.00	2849.00	3120	20231123	-15.38	2020	20230103	30.69	2815	-6.22	20240102	2610	1.15	20240104	3120	-15.38	20231123	2090	26.32	20230104	4.35	N	208140	100	32 억		1584914	N	N	0	N	00	N
102	20240103	160905	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2650	-100	5	-3.64	390735760	147081	223.84	2735	2735	2630	3575	1925	2750	2656.46	5.00	0	-50499	2853	2801	2763	2711	2673	2782	2692	33	825	100	1980	5	1	32684246	866	5.64	0.93	12	0.45	470.00	2849.00	3120	20231123	-15.06	2020	20230103	31.19	2815	-5.86	20240102	2630	0.76	20240103	3120	-15.06	20231123	2020	31.19	20230103	4.34	N	208140	100	32 억		1635416	N	N	0	N	00	N
103	20240103	150903	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2645	-105	5	-3.82	366338890	137844	209.78	2735	2735	2630	3575	1925	2750	2657.46	5.00	0	-47753	2853	2801	2763	2711	2673	2782	2692	33	825	100	1980	5	1	32684246	864	5.63	0.93	12	0.42	470.00	2849.00	3120	20231123	-15.22	2020	20230103	30.94	2815	-6.04	20240102	2630	0.57	20240103	3120	-15.22	20231123	2020	30.94	20230103	4.34	N	208140	100	32 억		1635416	N	N	0	N	00	N
104	20240103	140900	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2635	-115	5	-4.18	334228805	125671	191.25	2735	2735	2635	3575	1925	2750	2659.36	5.00	0	-43303	2853	2801	2763	2711	2673	2782	2692	33	825	100	1980	5	1	32684246	861	5.61	0.92	12	0.38	470.00	2849.00	3120	20231123	-15.54	2020	20230103	30.45	2815	-6.39	20240102	2635	0.00	20240103	3120	-15.54	20231123	2020	30.45	20230103	4.34	N	208140	100	32 억		1635416	N	N	0	N	00	N
105	20240103	130902	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2650	-100	5	-3.64	305798735	114926	174.90	2735	2735	2635	3575	1925	2750	2660.62	5.00	0	-41071	2853	2801	2763	2711	2673	2782	2692	33	825	100	1980	5	1	32684246	866	5.64	0.93	12	0.35	470.00	2849.00	3120	20231123	-15.06	2020	20230103	31.19	2815	-5.86	20240102	2635	0.57	20240103	3120	-15.06	20231123	2020	31.19	20230103	4.34	N	208140	100	32 억		1635416	N	N	0	N	00	N
106	20240103	120906	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2655	-95	5	-3.45	240612605	90281	137.40	2735	2735	2635	3575	1925	2750	2664.90	5.00	0	-28113	2853	2801	2763	2711	2673	2782	2692	33	825	100	1980	5	1	32684246	868	5.65	0.93	12	0.28	470.00	2849.00	3120	20231123	-14.90	2020	20230103	31.44	2815	-5.68	20240102	2635	0.76	20240103	3120	-14.90	20231123	2020	31.44	20230103	4.34	N	208140	100	32 억		1635416	N	N	0	N	00	N
107	20240103	110901	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2675	-75	5	-2.73	228583095	85754	130.51	2735	2735	2635	3575	1925	2750	2665.31	5.00	0	-25319	2853	2801	2763	2711	2673	2782	2692	33	825	100	1980	5	1	32684246	874	5.69	0.94	12	0.26	470.00	2849.00	3120	20231123	-14.26	2020	20230103	32.43	2815	-4.97	20240102	2635	1.52	20240103	3120	-14.26	20231123	2020	32.43	20230103	4.34	N	208140	100	32 억		1635416	N	N	0	N	00	N
108	20240103	100902	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2645	-105	5	-3.82	182871525	68512	104.27	2735	2735	2635	3575	1925	2750	2668.87	5.00	0	-19805	2853	2801	2763	2711	2673	2782	2692	33	825	100	1980	5	1	32684246	864	5.63	0.93	12	0.21	470.00	2849.00	3120	20231123	-15.22	2020	20230103	30.94	2815	-6.04	20240102	2635	0.38	20240103	3120	-15.22	20231123	2020	30.94	20230103	4.34	N	208140	100	32 억		1635416	N	N	0	N	00	N
109	20240103	090902	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2710	-40	5	-1.45	16790085	6204	9.44	2735	2735	2670	3575	1925	2750	2704.38	5.00	0	-3473	2853	2801	2763	2711	2673	2782	2692	33	825	100	1980	5	1	32684246	886	5.77	0.95	12	0.02	470.00	2849.00	3120	20231123	-13.14	2020	20230103	34.16	2815	-3.73	20240102	2670	1.50	20240103	3120	-13.14	20231123	2020	34.16	20230103	4.34	N	208140	100	32 억		1635416	N	N	0	N	00	N
110	20240102	160900	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2750	-50	5	-1.79	180777130	65595	98.49	2800	2815	2725	3640	1960	2800	2755.99	5.02	0	-5019	2840	2820	2780	2760	2720	2830	2770	33	840	100	2010	5	1	32684246	899	5.85	0.97	12	0.20	470.00	2849.00	3120	20231123	-11.86	2020	20230103	36.14	2815	-2.31	20240102	2725	0.92	20240102	3120	-11.86	20231123	2020	36.14	20230103	4.37	N	208140	100	32 억		1640436	N	N	0	N	00	N
111	20240102	150900	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2740	-60	5	-2.14	173909510	63096	94.74	2800	2815	2725	3640	1960	2800	2756.27	5.02	0	-4144	2840	2820	2780	2760	2720	2830	2770	33	840	100	2010	5	1	32684246	896	5.83	0.96	12	0.19	470.00	2849.00	3120	20231123	-12.18	2020	20230103	35.64	2815	-2.66	20240102	2725	0.55	20240102	3120	-12.18	20231123	2020	35.64	20230103	4.37	N	208140	100	32 억		1640436	N	N	0	N	00	N
112	20240102	140901	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2735	-65	5	-2.32	162701815	59000	88.59	2800	2815	2725	3640	1960	2800	2757.66	5.02	0	-2414	2840	2820	2780	2760	2720	2830	2770	33	840	100	2010	5	1	32684246	894	5.82	0.96	12	0.18	470.00	2849.00	3120	20231123	-12.34	2020	20230103	35.40	2815	-2.84	20240102	2725	0.37	20240102	3120	-12.34	20231123	2020	35.40	20230103	4.37	N	208140	100	32 억		1640436	N	N	0	N	00	N
113	20240102	130856	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2750	-50	5	-1.79	145563425	52742	79.19	2800	2815	2725	3640	1960	2800	2759.91	5.02	0	-1461	2840	2820	2780	2760	2720	2830	2770	33	840	100	2010	5	1	32684246	899	5.85	0.97	12	0.16	470.00	2849.00	3120	20231123	-11.86	2020	20230103	36.14	2815	-2.31	20240102	2725	0.92	20240102	3120	-11.86	20231123	2020	36.14	20230103	4.37	N	208140	100	32 억		1640436	N	N	0	N	00	N
114	20240102	120854	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2765	-35	5	-1.25	142425885	51600	77.48	2800	2815	2725	3640	1960	2800	2760.19	5.02	0	-1348	2840	2820	2780	2760	2720	2830	2770	33	840	100	2010	5	1	32684246	904	5.88	0.97	12	0.16	470.00	2849.00	3120	20231123	-11.38	2020	20230103	36.88	2815	-1.78	20240102	2725	1.47	20240102	3120	-11.38	20231123	2020	36.88	20230103	4.37	N	208140	100	32 억		1640436	N	N	0	N	00	N
115	20240102	110855	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2745	-55	5	-1.96	76219365	27737	41.65	2800	2800	2725	3640	1960	2800	2747.93	5.02	0	-171	2840	2820	2780	2760	2720	2830	2770	33	840	100	2010	5	1	32684246	897	5.84	0.96	12	0.08	470.00	2849.00	3120	20231123	-12.02	2020	20230103	35.89	2800	-1.96	20240102	2725	0.73	20240102	3120	-12.02	20231123	2020	35.89	20230103	4.37	N	208140	100	32 억		1640436	N	N	0	N	00	N
116	20240102	100846	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2760	-40	5	-1.43	17215125	6215	9.33	2800	2800	2750	3640	1960	2800	2769.93	5.02	0	3210	2840	2820	2780	2760	2720	2830	2770	33	840	100	2010	5	1	32684246	902	5.87	0.97	12	0.02	470.00	2849.00	3120	20231123	-11.54	2020	20230103	36.63	2800	-1.43	20240102	2750	0.36	20240102	3120	-11.54	20231123	2020	36.63	20230103	4.37	N	208140	100	32 억		1640436	N	N	0	N	00	N
117	20240102	090835	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2800	0	3	0.00	0	0	0.00	0	0	0	3640	1960	2800	0.00	5.02	0	0	2840	2820	2780	2760	2720	2830	2770	33	840	100	2010	5	1	32684246	915	5.96	0.98	12	0.00	470.00	2849.00	3120	20231123	-10.26	2020	20230103	38.61	0	0.00	0	0	0.00	0	3120	-10.26	20231123	2020	38.61	20230103	4.37	N	208140	100	32 억		1640436	N	N	0	N	00	N