KissMeData/218150/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	121002	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5270	-30	5	-0.57	3325980320	623803	36.34	5240	5410	5230	6890	3710	5300	5331.79	0.38	0	64895	5773	5536	5393	5156	5013	5465	5085	20	1590	100	3390	10	1	20415802	1076	109.79	2.51	12	3.06	48.00	2097.00	8530	20230619	-38.22	3610	20230316	45.98	6860	-23.18	20240118	4345	21.29	20240102	8530	-38.22	20230619	3610	45.98	20230316	5.67	N	218150	100	20 억		76568	N	N	0	N	00	N
3	20240123	110958	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5320	20	2	0.38	2778382910	520061	30.30	5240	5410	5230	6890	3710	5300	5342.43	0.38	0	80693	5773	5536	5393	5156	5013	5465	5085	20	1590	100	3390	10	1	20415802	1086	110.83	2.54	12	2.55	48.00	2097.00	8530	20230619	-37.63	3610	20230316	47.37	6860	-22.45	20240118	4345	22.44	20240102	8530	-37.63	20230619	3610	47.37	20230316	5.67	N	218150	100	20 억		76568	N	N	0	N	00	N
4	20240123	100958	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5340	40	2	0.75	2108550930	395194	23.03	5240	5410	5230	6890	3710	5300	5335.50	0.38	0	57459	5773	5536	5393	5156	5013	5465	5085	20	1590	100	3390	10	1	20415802	1090	111.25	2.55	12	1.94	48.00	2097.00	8530	20230619	-37.40	3610	20230316	47.92	6860	-22.16	20240118	4345	22.90	20240102	8530	-37.40	20230619	3610	47.92	20230316	5.67	N	218150	100	20 억		76568	N	N	0	N	00	N
5	20240123	090958	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5330	30	2	0.57	699448140	130983	7.63	5240	5410	5230	6890	3710	5300	5340.06	0.38	0	32112	5773	5536	5393	5156	5013	5465	5085	20	1590	100	3390	10	1	20415802	1088	111.04	2.54	12	0.64	48.00	2097.00	8530	20230619	-37.51	3610	20230316	47.65	6860	-22.30	20240118	4345	22.67	20240102	8530	-37.51	20230619	3610	47.65	20230316	5.67	N	218150	100	20 억		76568	N	N	0	N	00	N
6	20240119	160952	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5770	-100	5	-1.70	52900309970	8976226	35.23	5590	6160	5470	7630	4110	5870	5893.57	0.43	0	-1012	7290	6580	6150	5440	5010	6365	5225	20	1760	100	3750	10	1	20415802	1178	120.21	2.75	12	43.97	48.00	2097.00	8530	20230619	-32.36	3610	20230316	59.83	6860	-15.89	20240118	4345	32.80	20240102	8530	-32.36	20230619	3610	59.83	20230316	5.96	N	218150	100	20 억		86900	N	N	0	N	00	N
7	20240119	150954	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5740	-130	5	-2.21	51814098920	8787318	34.48	5590	6160	5470	7630	4110	5870	5896.46	0.43	0	-48507	7290	6580	6150	5440	5010	6365	5225	20	1760	100	3750	10	1	20415802	1172	119.58	2.74	12	43.04	48.00	2097.00	8530	20230619	-32.71	3610	20230316	59.00	6860	-16.33	20240118	4345	32.11	20240102	8530	-32.71	20230619	3610	59.00	20230316	5.96	N	218150	100	20 억		86900	N	N	0	N	00	N
8	20240119	140952	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5940	70	2	1.19	42889074870	7272227	28.54	5590	6160	5470	7630	4110	5870	5897.66	0.43	0	-67394	7290	6580	6150	5440	5010	6365	5225	20	1760	100	3750	10	1	20415802	1213	123.75	2.83	12	35.62	48.00	2097.00	8530	20230619	-30.36	3610	20230316	64.54	6860	-13.41	20240118	4345	36.71	20240102	8530	-30.36	20230619	3610	64.54	20230316	5.96	N	218150	100	20 억		86900	N	N	0	N	00	N
9	20240119	130953	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5630	-240	5	-4.09	33566060180	5707974	22.40	5590	6160	5470	7630	4110	5870	5880.56	0.43	0	-46555	7290	6580	6150	5440	5010	6365	5225	20	1760	100	3750	10	1	20415802	1149	117.29	2.68	12	27.96	48.00	2097.00	8530	20230619	-34.00	3610	20230316	55.96	6860	-17.93	20240118	4345	29.57	20240102	8530	-34.00	20230619	3610	55.96	20230316	5.96	N	218150	100	20 억		86900	N	N	0	N	00	N
10	20240119	120957	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5840	-30	5	-0.51	31990845400	5431662	21.32	5590	6160	5470	7630	4110	5870	5889.70	0.43	0	-37373	7290	6580	6150	5440	5010	6365	5225	20	1760	100	3750	10	1	20415802	1192	121.67	2.78	12	26.61	48.00	2097.00	8530	20230619	-31.54	3610	20230316	61.77	6860	-14.87	20240118	4345	34.41	20240102	8530	-31.54	20230619	3610	61.77	20230316	5.96	N	218150	100	20 억		86900	N	N	0	N	00	N
11	20240119	110955	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5960	90	2	1.53	27025690930	4577173	17.96	5590	6160	5470	7630	4110	5870	5904.45	0.43	0	-78388	7290	6580	6150	5440	5010	6365	5225	20	1760	100	3750	10	1	20415802	1217	124.17	2.84	12	22.42	48.00	2097.00	8530	20230619	-30.13	3610	20230316	65.10	6860	-13.12	20240118	4345	37.17	20240102	8530	-30.13	20230619	3610	65.10	20230316	5.96	N	218150	100	20 억		86900	N	N	0	N	00	N
12	20240119	101000	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5610	-260	5	-4.43	4536812750	812716	3.19	5590	5690	5470	7630	4110	5870	5582.14	0.43	0	71059	7290	6580	6150	5440	5010	6365	5225	20	1760	100	3750	10	1	20415802	1145	116.88	2.68	12	3.98	48.00	2097.00	8530	20230619	-34.23	3610	20230316	55.40	6860	-18.22	20240118	4345	29.11	20240102	8530	-34.23	20230619	3610	55.40	20230316	5.96	N	218150	100	20 억		86900	N	N	0	N	00	N
13	20240119	090954	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5470	-400	5	-6.81	2098957900	378976	1.49	5590	5610	5470	7630	4110	5870	5538.14	0.43	0	13761	7290	6580	6150	5440	5010	6365	5225	20	1760	100	3750	10	1	20415802	1117	113.96	2.61	12	1.86	48.00	2097.00	8530	20230619	-35.87	3610	20230316	51.52	6860	-20.26	20240118	4345	25.89	20240102	8530	-35.87	20230619	3610	51.52	20230316	5.96	N	218150	100	20 억		86900	N	N	0	N	00	N
14	20240118	160951	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5870	170	2	2.98	161485940180	25353983	206.19	6240	6860	5720	7410	3990	5700	6369.42	0.41	0	3089	6373	6036	5603	5266	4833	6205	5435	20	1710	100	3640	10	1	20415802	1198	122.29	2.80	12	124.19	48.00	2097.00	8530	20230619	-31.18	3610	20230316	62.60	6860	-14.43	20240118	4345	35.10	20240102	8530	-31.18	20230619	3610	62.60	20230316	5.65	N	218150	100	20 억		83240	N	N	0	N	00	N
15	20240118	150952	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5850	150	2	2.63	159289255590	24975212	203.11	6240	6860	5760	7410	3990	5700	6377.89	0.41	0	-45163	6373	6036	5603	5266	4833	6205	5435	20	1710	100	3640	10	1	20415802	1194	121.88	2.79	12	122.33	48.00	2097.00	8530	20230619	-31.42	3610	20230316	62.05	6860	-14.72	20240118	4345	34.64	20240102	8530	-31.42	20230619	3610	62.05	20230316	5.65	N	218150	100	20 억		83240	N	N	0	N	00	N
16	20240118	140953	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6220	520	2	9.12	140340912990	21863936	177.81	6240	6860	5820	7410	3990	5700	6418.83	0.41	0	-62242	6373	6036	5603	5266	4833	6205	5435	20	1710	100	3640	10	1	20415802	1270	129.58	2.97	12	107.09	48.00	2097.00	8530	20230619	-27.08	3610	20230316	72.30	6860	-9.33	20240118	4345	43.15	20240102	8530	-27.08	20230619	3610	72.30	20230316	5.65	N	218150	100	20 억		83240	N	N	0	N	00	N
17	20240118	130950	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5890	190	2	3.33	95352736150	14813300	120.47	6240	6860	5820	7410	3990	5700	6436.97	0.41	0	-61666	6373	6036	5603	5266	4833	6205	5435	20	1710	100	3640	10	1	20415802	1202	122.71	2.81	12	72.56	48.00	2097.00	8530	20230619	-30.95	3610	20230316	63.16	6860	-14.14	20240118	4345	35.56	20240102	8530	-30.95	20230619	3610	63.16	20230316	5.65	N	218150	100	20 억		83240	N	N	0	N	00	N
18	20240118	120953	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5960	260	2	4.56	93757385340	14542498	118.27	6240	6860	5820	7410	3990	5700	6447.13	0.41	0	-59318	6373	6036	5603	5266	4833	6205	5435	20	1710	100	3640	10	1	20415802	1217	124.17	2.84	12	71.23	48.00	2097.00	8530	20230619	-30.13	3610	20230316	65.10	6860	-13.12	20240118	4345	37.17	20240102	8530	-30.13	20230619	3610	65.10	20230316	5.65	N	218150	100	20 억		83240	N	N	0	N	00	N
19	20240118	110953	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5990	290	2	5.09	87661290550	13518247	109.94	6240	6860	5950	7410	3990	5700	6484.66	0.41	0	-74732	6373	6036	5603	5266	4833	6205	5435	20	1710	100	3640	10	1	20415802	1223	124.79	2.86	12	66.21	48.00	2097.00	8530	20230619	-29.78	3610	20230316	65.93	6860	-12.68	20240118	4345	37.86	20240102	8530	-29.78	20230619	3610	65.93	20230316	5.65	N	218150	100	20 억		83240	N	N	0	N	00	N
20	20240118	100949	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6130	430	2	7.54	83607473310	12849065	104.50	6240	6860	5950	7410	3990	5700	6506.89	0.41	0	-76752	6373	6036	5603	5266	4833	6205	5435	20	1710	100	3640	10	1	20415802	1251	127.71	2.92	12	62.94	48.00	2097.00	8530	20230619	-28.14	3610	20230316	69.81	6860	-10.64	20240118	4345	41.08	20240102	8530	-28.14	20230619	3610	69.81	20230316	5.65	N	218150	100	20 억		83240	N	N	0	N	00	N
21	20240118	090950	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6780	1080	2	18.95	47585227720	7146457	58.12	6240	6860	6200	7410	3990	5700	6658.58	0.41	0	-76421	6373	6036	5603	5266	4833	6205	5435	20	1710	100	3640	10	1	20415802	1384	141.25	3.23	12	35.00	48.00	2097.00	8530	20230619	-20.52	3610	20230316	87.81	6860	-1.17	20240118	4345	56.04	20240102	8530	-20.52	20230619	3610	87.81	20230316	5.65	N	218150	100	20 억		83240	N	N	0	N	00	N
22	20240117	160948	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5700	430	2	8.16	62730537640	11130421	445.22	5170	5940	5170	6850	3690	5270	5635.72	0.42	0	1129	5876	5572	5366	5062	4856	5470	4960	20	1580	100	3370	10	1	20415802	1164	118.75	2.72	12	54.52	48.00	2097.00	8530	20230619	-33.18	3610	20230316	57.89	5940	-4.04	20240117	4345	31.19	20240102	8530	-33.18	20230619	3610	57.89	20230316	4.65	N	218150	100	20 억		84804	N	N	0	N	00	N
23	20240117	150951	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5440	170	2	3.23	59537723780	10559237	422.37	5170	5940	5170	6850	3690	5270	5638.49	0.42	0	-11210	5876	5572	5366	5062	4856	5470	4960	20	1580	100	3370	10	1	20415802	1111	113.33	2.59	12	51.72	48.00	2097.00	8530	20230619	-36.23	3610	20230316	50.69	5940	-8.42	20240117	4345	25.20	20240102	8530	-36.23	20230619	3610	50.69	20230316	4.65	N	218150	100	20 억		84804	N	N	0	N	00	N
24	20240117	140948	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5350	80	2	1.52	18583626640	3388310	135.53	5170	5680	5170	6850	3690	5270	5484.70	0.42	0	14855	5876	5572	5366	5062	4856	5470	4960	20	1580	100	3370	10	1	20415802	1092	111.46	2.55	12	16.60	48.00	2097.00	8530	20230619	-37.28	3610	20230316	48.20	5840	-8.39	20240115	4345	23.13	20240102	8530	-37.28	20230619	3610	48.20	20230316	4.65	N	218150	100	20 억		84804	N	N	0	N	00	N
25	20240117	130948	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5310	40	2	0.76	17420936290	3172175	126.89	5170	5680	5170	6850	3690	5270	5491.87	0.42	0	9559	5876	5572	5366	5062	4856	5470	4960	20	1580	100	3370	10	1	20415802	1084	110.62	2.53	12	15.54	48.00	2097.00	8530	20230619	-37.75	3610	20230316	47.09	5840	-9.08	20240115	4345	22.21	20240102	8530	-37.75	20230619	3610	47.09	20230316	4.65	N	218150	100	20 억		84804	N	N	0	N	00	N
26	20240117	120951	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5450	180	2	3.42	15552937850	2822293	112.89	5170	5680	5170	6850	3690	5270	5510.84	0.42	0	-1491	5876	5572	5366	5062	4856	5470	4960	20	1580	100	3370	10	1	20415802	1113	113.54	2.60	12	13.82	48.00	2097.00	8530	20230619	-36.11	3610	20230316	50.97	5840	-6.68	20240115	4345	25.43	20240102	8530	-36.11	20230619	3610	50.97	20230316	4.65	N	218150	100	20 억		84804	N	N	0	N	00	N
27	20240117	110951	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5510	240	2	4.55	14571643850	2642820	105.71	5170	5680	5170	6850	3690	5270	5513.78	0.42	0	15303	5876	5572	5366	5062	4856	5470	4960	20	1580	100	3370	10	1	20415802	1125	114.79	2.63	12	12.94	48.00	2097.00	8530	20230619	-35.40	3610	20230316	52.63	5840	-5.65	20240115	4345	26.81	20240102	8530	-35.40	20230619	3610	52.63	20230316	4.65	N	218150	100	20 억		84804	N	N	0	N	00	N
28	20240117	100947	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5440	170	2	3.23	12550756640	2273725	90.95	5170	5680	5170	6850	3690	5270	5520.03	0.42	0	-1243	5876	5572	5366	5062	4856	5470	4960	20	1580	100	3370	10	1	20415802	1111	113.33	2.59	12	11.14	48.00	2097.00	8530	20230619	-36.23	3610	20230316	50.69	5840	-6.85	20240115	4345	25.20	20240102	8530	-36.23	20230619	3610	50.69	20230316	4.65	N	218150	100	20 억		84804	N	N	0	N	00	N
29	20240117	090951	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5400	130	2	2.47	774925080	146821	5.87	5170	5410	5170	6850	3690	5270	5278.09	0.42	0	-6953	5876	5572	5366	5062	4856	5470	4960	20	1580	100	3370	10	1	20415802	1102	112.50	2.58	12	0.72	48.00	2097.00	8530	20230619	-36.69	3610	20230316	49.58	5840	-7.53	20240115	4345	24.28	20240102	8530	-36.69	20230619	3610	49.58	20230316	4.65	N	218150	100	20 억		84804	N	N	0	N	00	N
30	20240116	160946	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5270	-190	5	-3.48	13354317550	2473486	26.09	5340	5670	5160	7090	3830	5460	5399.30	0.48	0	-14931	6226	5842	5456	5072	4686	6035	5265	20	1630	100	3490	10	1	20415802	1076	109.79	2.51	12	12.12	48.00	2097.00	8530	20230619	-38.22	3610	20230316	45.98	5840	-9.76	20240115	4345	21.29	20240102	8530	-38.22	20230619	3610	45.98	20230316	5.96	N	218150	100	20 억		97936	N	N	0	N	00	N
31	20240116	150944	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5190	-270	5	-4.95	13016080040	2408723	25.41	5340	5670	5160	7090	3830	5460	5403.70	0.48	0	-10761	6226	5842	5456	5072	4686	6035	5265	20	1630	100	3490	10	1	20415802	1060	108.12	2.47	12	11.80	48.00	2097.00	8530	20230619	-39.16	3610	20230316	43.77	5840	-11.13	20240115	4345	19.45	20240102	8530	-39.16	20230619	3610	43.77	20230316	5.96	N	218150	100	20 억		97936	N	N	0	N	00	N
32	20240116	140947	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5210	-250	5	-4.58	12308748200	2272496	23.97	5340	5670	5160	7090	3830	5460	5416.38	0.48	0	-7406	6226	5842	5456	5072	4686	6035	5265	20	1630	100	3490	10	1	20415802	1064	108.54	2.48	12	11.13	48.00	2097.00	8530	20230619	-38.92	3610	20230316	44.32	5840	-10.79	20240115	4345	19.91	20240102	8530	-38.92	20230619	3610	44.32	20230316	5.96	N	218150	100	20 억		97936	N	N	0	N	00	N
33	20240116	130949	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5280	-180	5	-3.30	11785719630	2172812	22.92	5340	5670	5160	7090	3830	5460	5424.16	0.48	0	-12168	6226	5842	5456	5072	4686	6035	5265	20	1630	100	3490	10	1	20415802	1078	110.00	2.52	12	10.64	48.00	2097.00	8530	20230619	-38.10	3610	20230316	46.26	5840	-9.59	20240115	4345	21.52	20240102	8530	-38.10	20230619	3610	46.26	20230316	5.96	N	218150	100	20 억		97936	N	N	0	N	00	N
34	20240116	120946	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5320	-140	5	-2.56	11365472550	2093504	22.09	5340	5670	5160	7090	3830	5460	5428.91	0.48	0	-19482	6226	5842	5456	5072	4686	6035	5265	20	1630	100	3490	10	1	20415802	1086	110.83	2.54	12	10.25	48.00	2097.00	8530	20230619	-37.63	3610	20230316	47.37	5840	-8.90	20240115	4345	22.44	20240102	8530	-37.63	20230619	3610	47.37	20230316	5.96	N	218150	100	20 억		97936	N	N	0	N	00	N
35	20240116	110945	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5310	-150	5	-2.75	10687777330	1965093	20.73	5340	5670	5160	7090	3830	5460	5438.80	0.48	0	-13255	6226	5842	5456	5072	4686	6035	5265	20	1630	100	3490	10	1	20415802	1084	110.62	2.53	12	9.63	48.00	2097.00	8530	20230619	-37.75	3610	20230316	47.09	5840	-9.08	20240115	4345	22.21	20240102	8530	-37.75	20230619	3610	47.09	20230316	5.96	N	218150	100	20 억		97936	N	N	0	N	00	N
36	20240116	100945	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5510	50	2	0.92	8074355590	1481356	15.63	5340	5670	5160	7090	3830	5460	5450.64	0.48	0	-31089	6226	5842	5456	5072	4686	6035	5265	20	1630	100	3490	10	1	20415802	1125	114.79	2.63	12	7.26	48.00	2097.00	8530	20230619	-35.40	3610	20230316	52.63	5840	-5.65	20240115	4345	26.81	20240102	8530	-35.40	20230619	3610	52.63	20230316	5.96	N	218150	100	20 억		97936	N	N	0	N	00	N
37	20240116	090943	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5350	-110	5	-2.01	1057625970	197164	2.08	5340	5460	5300	7090	3830	5460	5363.67	0.48	0	13137	6226	5842	5456	5072	4686	6035	5265	20	1630	100	3490	10	1	20415802	1092	111.46	2.55	12	0.97	48.00	2097.00	8530	20230619	-37.28	3610	20230316	48.20	5840	-8.39	20240115	4345	23.13	20240102	8530	-37.28	20230619	3610	48.20	20230316	5.96	N	218150	100	20 억		97936	N	N	0	N	00	N
38	20240115	160943	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5460	250	2	4.80	51896979100	9394911	76.88	5150	5840	5070	6770	3650	5210	5524.08	0.53	0	-9747	5966	5587	5241	4862	4516	5777	5052	20	1560	100	3330	10	1	20415802	1115	113.75	2.60	12	46.02	48.00	2097.00	8530	20230619	-35.99	3610	20230316	51.25	5840	-6.51	20240115	4345	25.66	20240102	8530	-35.99	20230619	3610	51.25	20230316	5.74	N	218150	100	20 억		107975	N	N	0	N	00	N
39	20240115	150944	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5450	240	2	4.61	50656454160	9168964	75.03	5150	5840	5070	6770	3650	5210	5524.88	0.53	0	23844	5966	5587	5241	4862	4516	5777	5052	20	1560	100	3330	10	1	20415802	1113	113.54	2.60	12	44.91	48.00	2097.00	8530	20230619	-36.11	3610	20230316	50.97	5840	-6.68	20240115	4345	25.43	20240102	8530	-36.11	20230619	3610	50.97	20230316	5.74	N	218150	100	20 억		107975	N	N	0	N	00	N
40	20240115	140944	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5420	210	2	4.03	48817055800	8831711	72.27	5150	5840	5070	6770	3650	5210	5527.58	0.53	0	7262	5966	5587	5241	4862	4516	5777	5052	20	1560	100	3330	10	1	20415802	1107	112.92	2.58	12	43.26	48.00	2097.00	8530	20230619	-36.46	3610	20230316	50.14	5840	-7.19	20240115	4345	24.74	20240102	8530	-36.46	20230619	3610	50.14	20230316	5.74	N	218150	100	20 억		107975	N	N	0	N	00	N
41	20240115	130942	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5510	300	2	5.76	46800761550	8459935	69.23	5150	5840	5070	6770	3650	5210	5532.16	0.53	0	-20050	5966	5587	5241	4862	4516	5777	5052	20	1560	100	3330	10	1	20415802	1125	114.79	2.63	12	41.44	48.00	2097.00	8530	20230619	-35.40	3610	20230316	52.63	5840	-5.65	20240115	4345	26.81	20240102	8530	-35.40	20230619	3610	52.63	20230316	5.74	N	218150	100	20 억		107975	N	N	0	N	00	N
42	20240115	120943	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5460	250	2	4.80	44370883310	8016479	65.60	5150	5840	5070	6770	3650	5210	5535.08	0.53	0	-73515	5966	5587	5241	4862	4516	5777	5052	20	1560	100	3330	10	1	20415802	1115	113.75	2.60	12	39.27	48.00	2097.00	8530	20230619	-35.99	3610	20230316	51.25	5840	-6.51	20240115	4345	25.66	20240102	8530	-35.99	20230619	3610	51.25	20230316	5.74	N	218150	100	20 억		107975	N	N	0	N	00	N
43	20240115	110942	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5420	210	2	4.03	13037607370	2453464	20.08	5150	5470	5070	6770	3650	5210	5314.09	0.53	0	-10376	5966	5587	5241	4862	4516	5777	5052	20	1560	100	3330	10	1	20415802	1107	112.92	2.58	12	12.02	48.00	2097.00	8530	20230619	-36.46	3610	20230316	50.14	5620	-3.56	20240112	4345	24.74	20240102	8530	-36.46	20230619	3610	50.14	20230316	5.74	N	218150	100	20 억		107975	N	N	0	N	00	N
44	20240115	100940	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5190	-20	5	-0.38	4810952340	923470	7.56	5150	5350	5070	6770	3650	5210	5209.65	0.53	0	-8699	5966	5587	5241	4862	4516	5777	5052	20	1560	100	3330	10	1	20415802	1060	108.12	2.47	12	4.52	48.00	2097.00	8530	20230619	-39.16	3610	20230316	43.77	5620	-7.65	20240112	4345	19.45	20240102	8530	-39.16	20230619	3610	43.77	20230316	5.74	N	218150	100	20 억		107975	N	N	0	N	00	N
45	20240115	090942	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5320	110	2	2.11	2254175910	428406	3.51	5150	5350	5150	6770	3650	5210	5262.15	0.53	0	9877	5966	5587	5241	4862	4516	5777	5052	20	1560	100	3330	10	1	20415802	1086	110.83	2.54	12	2.10	48.00	2097.00	8530	20230619	-37.63	3610	20230316	47.37	5620	-5.34	20240112	4345	22.44	20240102	8530	-37.63	20230619	3610	47.37	20230316	5.74	N	218150	100	20 억		107975	N	N	0	N	00	N
46	20240112	160953	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5210	310	2	6.33	64775990390	12153865	2769.54	5070	5620	4895	6370	3430	4900	5329.70	0.64	0	-24498	5026	4962	4901	4837	4776	4932	4807	20	1470	100	3130	10	1	20415802	1064	108.54	2.48	12	59.53	48.00	2097.00	8530	20230619	-38.92	3610	20230316	44.32	5620	-7.30	20240112	4345	19.91	20240102	8530	-38.92	20230619	3610	44.32	20230316	5.78	N	218150	100	20 억		130079	N	N	0	N	00	N
47	20240112	150940	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5150	250	2	5.10	63939958510	11992014	2732.66	5070	5620	4895	6370	3430	4900	5331.88	0.64	0	-54899	5026	4962	4901	4837	4776	4932	4807	20	1470	100	3130	10	1	20415802	1051	107.29	2.46	12	58.74	48.00	2097.00	8530	20230619	-39.62	3610	20230316	42.66	5620	-8.36	20240112	4345	18.53	20240102	8530	-39.62	20230619	3610	42.66	20230316	5.78	N	218150	100	20 억		130079	N	N	0	N	00	N
48	20240112	140939	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5300	400	2	8.16	61555266320	11537222	2629.03	5070	5620	4895	6370	3430	4900	5335.36	0.64	0	-90185	5026	4962	4901	4837	4776	4932	4807	20	1470	100	3130	10	1	20415802	1082	110.42	2.53	12	56.51	48.00	2097.00	8530	20230619	-37.87	3610	20230316	46.81	5620	-5.69	20240112	4345	21.98	20240102	8530	-37.87	20230619	3610	46.81	20230316	5.78	N	218150	100	20 억		130079	N	N	0	N	00	N
49	20240112	130935	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5210	310	2	6.33	58218439930	10899375	2483.68	5070	5620	4895	6370	3430	4900	5341.45	0.64	0	-105204	5026	4962	4901	4837	4776	4932	4807	20	1470	100	3130	10	1	20415802	1064	108.54	2.48	12	53.39	48.00	2097.00	8530	20230619	-38.92	3610	20230316	44.32	5620	-7.30	20240112	4345	19.91	20240102	8530	-38.92	20230619	3610	44.32	20230316	5.78	N	218150	100	20 억		130079	N	N	0	N	00	N
50	20240112	120939	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5330	430	2	8.78	44642704780	8371323	1907.60	5070	5620	4895	6370	3430	4900	5332.81	0.64	0	-94950	5026	4962	4901	4837	4776	4932	4807	20	1470	100	3130	10	1	20415802	1088	111.04	2.54	12	41.00	48.00	2097.00	8530	20230619	-37.51	3610	20230316	47.65	5620	-5.16	20240112	4345	22.67	20240102	8530	-37.51	20230619	3610	47.65	20230316	5.78	N	218150	100	20 억		130079	N	N	0	N	00	N
51	20240112	110935	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5290	390	2	7.96	40109673200	7513777	1712.19	5070	5620	4895	6370	3430	4900	5338.15	0.64	0	-62681	5026	4962	4901	4837	4776	4932	4807	20	1470	100	3130	10	1	20415802	1080	110.21	2.52	12	36.80	48.00	2097.00	8530	20230619	-37.98	3610	20230316	46.54	5620	-5.87	20240112	4345	21.75	20240102	8530	-37.98	20230619	3610	46.54	20230316	5.78	N	218150	100	20 억		130079	N	N	0	N	00	N
52	20240112	100935	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5480	580	2	11.84	19956228680	3775031	860.23	5070	5560	4895	6370	3430	4900	5286.37	0.64	0	-72785	5026	4962	4901	4837	4776	4932	4807	20	1470	100	3130	10	1	20415802	1119	114.17	2.61	12	18.49	48.00	2097.00	8530	20230619	-35.76	3610	20230316	51.80	5560	-1.44	20240112	4345	26.12	20240102	8530	-35.76	20230619	3610	51.80	20230316	5.78	N	218150	100	20 억		130079	N	N	0	N	00	N
53	20240112	090938	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4980	80	2	1.63	1299287590	258687	58.95	5070	5080	4960	6370	3430	4900	5022.62	0.64	0	-77447	5026	4962	4901	4837	4776	4932	4807	20	1470	100	3130	5	1	20415802	1017	103.75	2.37	12	1.27	48.00	2097.00	8530	20230619	-41.62	3610	20230316	37.95	5250	-5.14	20240104	4345	14.61	20240102	8530	-41.62	20230619	3610	37.95	20230316	5.78	N	218150	100	20 억		130079	N	N	0	N	00	N
54	20240111	160931	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4900	-65	5	-1.31	2068251205	423592	38.52	4965	4965	4840	6450	3480	4965	4882.58	0.48	0	30948	5211	5087	4976	4852	4741	5150	4915	20	1485	100	3170	5	1	20415802	1000	102.08	2.34	12	2.07	48.00	2097.00	8530	20230619	-42.56	3610	20230316	35.73	5250	-6.67	20240104	4345	12.77	20240102	8530	-42.56	20230619	3610	35.73	20230316	5.73	N	218150	100	20 억		98430	N	N	0	N	00	N
55	20240111	150937	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4900	-65	5	-1.31	1977579530	405094	36.83	4965	4965	4840	6450	3480	4965	4881.77	0.48	0	32403	5211	5087	4976	4852	4741	5150	4915	20	1485	100	3170	5	1	20415802	1000	102.08	2.34	12	1.98	48.00	2097.00	8530	20230619	-42.56	3610	20230316	35.73	5250	-6.67	20240104	4345	12.77	20240102	8530	-42.56	20230619	3610	35.73	20230316	5.73	N	218150	100	20 억		98430	N	N	0	N	00	N
56	20240111	140934	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4875	-90	5	-1.81	1765357840	361659	32.89	4965	4965	4840	6450	3480	4965	4881.27	0.48	0	36723	5211	5087	4976	4852	4741	5150	4915	20	1485	100	3170	5	1	20415802	995	101.56	2.32	12	1.77	48.00	2097.00	8530	20230619	-42.85	3610	20230316	35.04	5250	-7.14	20240104	4345	12.20	20240102	8530	-42.85	20230619	3610	35.04	20230316	5.73	N	218150	100	20 억		98430	N	N	0	N	00	N
57	20240111	130932	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4880	-85	5	-1.71	1678909210	343953	31.28	4965	4965	4840	6450	3480	4965	4881.20	0.48	0	37073	5211	5087	4976	4852	4741	5150	4915	20	1485	100	3170	5	1	20415802	996	101.67	2.33	12	1.68	48.00	2097.00	8530	20230619	-42.79	3610	20230316	35.18	5250	-7.05	20240104	4345	12.31	20240102	8530	-42.79	20230619	3610	35.18	20230316	5.73	N	218150	100	20 억		98430	N	N	0	N	00	N
58	20240111	120932	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4885	-80	5	-1.61	1468712890	301001	27.37	4965	4965	4840	6450	3480	4965	4879.41	0.48	0	37645	5211	5087	4976	4852	4741	5150	4915	20	1485	100	3170	5	1	20415802	997	101.77	2.33	12	1.47	48.00	2097.00	8530	20230619	-42.73	3610	20230316	35.32	5250	-6.95	20240104	4345	12.43	20240102	8530	-42.73	20230619	3610	35.32	20230316	5.73	N	218150	100	20 억		98430	N	N	0	N	00	N
59	20240111	110934	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4890	-75	5	-1.51	1195847315	245282	22.30	4965	4965	4840	6450	3480	4965	4875.38	0.48	0	42643	5211	5087	4976	4852	4741	5150	4915	20	1485	100	3170	5	1	20415802	998	101.88	2.33	12	1.20	48.00	2097.00	8530	20230619	-42.67	3610	20230316	35.46	5250	-6.86	20240104	4345	12.54	20240102	8530	-42.67	20230619	3610	35.46	20230316	5.73	N	218150	100	20 억		98430	N	N	0	N	00	N
60	20240111	100932	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4875	-90	5	-1.81	682477610	139631	12.70	4965	4965	4855	6450	3480	4965	4887.70	0.48	0	19891	5211	5087	4976	4852	4741	5150	4915	20	1485	100	3170	5	1	20415802	995	101.56	2.32	12	0.68	48.00	2097.00	8530	20230619	-42.85	3610	20230316	35.04	5250	-7.14	20240104	4345	12.20	20240102	8530	-42.85	20230619	3610	35.04	20230316	5.73	N	218150	100	20 억		98430	N	N	0	N	00	N
61	20240111	090933	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4865	-100	5	-2.01	254689035	51965	4.73	4965	4965	4855	6450	3480	4965	4901.10	0.48	0	-6340	5211	5087	4976	4852	4741	5150	4915	20	1485	100	3170	5	1	20415802	993	101.35	2.32	12	0.25	48.00	2097.00	8530	20230619	-42.97	3610	20230316	34.76	5250	-7.33	20240104	4345	11.97	20240102	8530	-42.97	20230619	3610	34.76	20230316	5.73	N	218150	100	20 억		98430	N	N	0	N	00	N
62	20240110	160929	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4965	40	2	0.81	5428399710	1089180	42.37	4925	5100	4865	6400	3450	4925	4984.00	0.53	0	-10672	5375	5150	4915	4690	4455	5262	4802	20	1475	100	3150	5	1	20415802	1014	103.44	2.37	12	5.33	48.00	2097.00	8530	20230619	-41.79	3610	20230316	37.53	5250	-5.43	20240104	4345	14.27	20240102	8530	-41.79	20230619	3610	37.53	20230316	5.53	N	218150	100	20 억		109038	N	N	0	N	00	N
63	20240110	150932	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4925	0	3	0.00	5308071550	1064841	41.43	4925	5100	4865	6400	3450	4925	4984.87	0.53	0	-13383	5375	5150	4915	4690	4455	5262	4802	20	1475	100	3150	5	1	20415802	1005	102.60	2.35	12	5.22	48.00	2097.00	8530	20230619	-42.26	3610	20230316	36.43	5250	-6.19	20240104	4345	13.35	20240102	8530	-42.26	20230619	3610	36.43	20230316	5.53	N	218150	100	20 억		109038	N	N	0	N	00	N
64	20240110	140933	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4915	-10	5	-0.20	5087987600	1019935	39.68	4925	5100	4865	6400	3450	4925	4988.56	0.53	0	-13202	5375	5150	4915	4690	4455	5262	4802	20	1475	100	3150	5	1	20415802	1003	102.40	2.34	12	5.00	48.00	2097.00	8530	20230619	-42.38	3610	20230316	36.15	5250	-6.38	20240104	4345	13.12	20240102	8530	-42.38	20230619	3610	36.15	20230316	5.53	N	218150	100	20 억		109038	N	N	0	N	00	N
65	20240110	130930	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4965	40	2	0.81	4372977210	874338	34.02	4925	5100	4865	6400	3450	4925	5001.50	0.53	0	-11033	5375	5150	4915	4690	4455	5262	4802	20	1475	100	3150	5	1	20415802	1014	103.44	2.37	12	4.28	48.00	2097.00	8530	20230619	-41.79	3610	20230316	37.53	5250	-5.43	20240104	4345	14.27	20240102	8530	-41.79	20230619	3610	37.53	20230316	5.53	N	218150	100	20 억		109038	N	N	0	N	00	N
66	20240110	120931	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4980	55	2	1.12	4126533495	824673	32.08	4925	5100	4865	6400	3450	4925	5003.88	0.53	0	-11984	5375	5150	4915	4690	4455	5262	4802	20	1475	100	3150	5	1	20415802	1017	103.75	2.37	12	4.04	48.00	2097.00	8530	20230619	-41.62	3610	20230316	37.95	5250	-5.14	20240104	4345	14.61	20240102	8530	-41.62	20230619	3610	37.95	20230316	5.53	N	218150	100	20 억		109038	N	N	0	N	00	N
67	20240110	110931	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4955	30	2	0.61	3882626145	775564	30.17	4925	5100	4865	6400	3450	4925	5006.23	0.53	0	-12331	5375	5150	4915	4690	4455	5262	4802	20	1475	100	3150	5	1	20415802	1012	103.23	2.36	12	3.80	48.00	2097.00	8530	20230619	-41.91	3610	20230316	37.26	5250	-5.62	20240104	4345	14.04	20240102	8530	-41.91	20230619	3610	37.26	20230316	5.53	N	218150	100	20 억		109038	N	N	0	N	00	N
68	20240110	100929	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4975	50	2	1.02	3389186245	675767	26.29	4925	5100	4865	6400	3450	4925	5015.36	0.53	0	-8446	5375	5150	4915	4690	4455	5262	4802	20	1475	100	3150	5	1	20415802	1016	103.65	2.37	12	3.31	48.00	2097.00	8530	20230619	-41.68	3610	20230316	37.81	5250	-5.24	20240104	4345	14.50	20240102	8530	-41.68	20230619	3610	37.81	20230316	5.53	N	218150	100	20 억		109038	N	N	0	N	00	N
69	20240110	090929	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4910	-15	5	-0.30	296305340	60313	2.35	4925	4945	4865	6400	3450	4925	4912.72	0.53	0	-8426	5375	5150	4915	4690	4455	5262	4802	20	1475	100	3150	5	1	20415802	1002	102.29	2.34	12	0.30	48.00	2097.00	8530	20230619	-42.44	3610	20230316	36.01	5250	-6.48	20240104	4345	13.00	20240102	8530	-42.44	20230619	3610	36.01	20230316	5.53	N	218150	100	20 억		109038	N	N	0	N	00	N
70	20240109	160927	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4925	105	2	2.18	12611995345	2550561	282.85	4820	5140	4680	6260	3375	4820	4945.03	0.79	0	-52290	4956	4887	4806	4737	4656	4922	4772	20	1440	100	3080	5	1	20415802	1005	102.60	2.35	12	12.49	48.00	2097.00	8530	20230619	-42.26	3600	20230103	36.81	5250	-6.19	20240104	4345	13.35	20240102	8530	-42.26	20230619	3610	36.43	20230316	5.44	N	218150	100	20 억		162042	N	N	0	N	00	N
71	20240109	150929	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4925	105	2	2.18	12226317710	2472080	274.14	4820	5140	4680	6260	3375	4820	4945.97	0.79	0	-54746	4956	4887	4806	4737	4656	4922	4772	20	1440	100	3080	5	1	20415802	1005	102.60	2.35	12	12.11	48.00	2097.00	8530	20230619	-42.26	3600	20230103	36.81	5250	-6.19	20240104	4345	13.35	20240102	8530	-42.26	20230619	3610	36.43	20230316	5.44	N	218150	100	20 억		162042	N	N	0	N	00	N
72	20240109	140928	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4875	55	2	1.14	11139525960	2251570	249.69	4820	5140	4680	6260	3375	4820	4947.69	0.79	0	-111512	4956	4887	4806	4737	4656	4922	4772	20	1440	100	3080	5	1	20415802	995	101.56	2.32	12	11.03	48.00	2097.00	8530	20230619	-42.85	3600	20230103	35.42	5250	-7.14	20240104	4345	12.20	20240102	8530	-42.85	20230619	3610	35.04	20230316	5.44	N	218150	100	20 억		162042	N	N	0	N	00	N
73	20240109	130928	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4945	125	2	2.59	4930034455	1010895	112.10	4820	4990	4680	6260	3375	4820	4877.14	0.79	0	-76211	4956	4887	4806	4737	4656	4922	4772	20	1440	100	3080	5	1	20415802	1010	103.02	2.36	12	4.95	48.00	2097.00	8530	20230619	-42.03	3600	20230103	37.36	5250	-5.81	20240104	4345	13.81	20240102	8530	-42.03	20230619	3610	36.98	20230316	5.44	N	218150	100	20 억		162042	N	N	0	N	00	N
74	20240109	120936	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4820	0	3	0.00	1248353615	262430	29.10	4820	4835	4680	6260	3375	4820	4755.88	0.79	0	25701	4956	4887	4806	4737	4656	4922	4772	20	1440	100	3080	5	1	20415802	984	100.42	2.30	12	1.29	48.00	2097.00	8530	20230619	-43.49	3600	20230103	33.89	5250	-8.19	20240104	4345	10.93	20240102	8530	-43.49	20230619	3610	33.52	20230316	5.44	N	218150	100	20 억		162042	N	N	0	N	00	N
75	20240109	110931	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4800	-20	5	-0.41	1050927565	221255	24.54	4820	4835	4680	6260	3375	4820	4748.50	0.79	0	21495	4956	4887	4806	4737	4656	4922	4772	20	1440	100	3080	5	1	20415802	980	100.00	2.29	12	1.08	48.00	2097.00	8530	20230619	-43.73	3600	20230103	33.33	5250	-8.57	20240104	4345	10.47	20240102	8530	-43.73	20230619	3610	32.96	20230316	5.44	N	218150	100	20 억		162042	N	N	0	N	00	N
76	20240109	100929	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4785	-35	5	-0.73	863938570	182140	20.20	4820	4835	4680	6260	3375	4820	4741.46	0.79	0	15131	4956	4887	4806	4737	4656	4922	4772	20	1440	100	3080	5	1	20415802	977	99.69	2.28	12	0.89	48.00	2097.00	8530	20230619	-43.90	3600	20230103	32.92	5250	-8.86	20240104	4345	10.13	20240102	8530	-43.90	20230619	3610	32.55	20230316	5.44	N	218150	100	20 억		162042	N	N	0	N	00	N
77	20240109	090929	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4715	-105	5	-2.18	468718500	98755	10.95	4820	4835	4680	6260	3375	4820	4743.02	0.79	0	-17076	4956	4887	4806	4737	4656	4922	4772	20	1440	100	3080	5	1	20415802	963	98.23	2.25	12	0.48	48.00	2097.00	8530	20230619	-44.72	3600	20230103	30.97	5250	-10.19	20240104	4345	8.52	20240102	8530	-44.72	20230619	3610	30.61	20230316	5.44	N	218150	100	20 억		162042	N	N	0	N	00	N
78	20240108	160927	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4820	30	2	0.63	4259184390	882517	67.17	4790	4875	4725	6220	3355	4790	4826.30	0.74	0	5646	5076	4932	4771	4627	4466	5005	4700	20	1430	100	3060	5	1	20415802	984	100.42	2.30	12	4.32	48.00	2097.00	8530	20230619	-43.49	3600	20230103	33.89	5250	-8.19	20240104	4345	10.93	20240102	8530	-43.49	20230619	3610	33.52	20230316	5.44	N	218150	100	20 억		151596	N	N	0	N	00	N
79	20240108	150928	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4825	35	2	0.73	3939976055	816277	62.13	4790	4875	4725	6220	3355	4790	4826.86	0.74	0	9139	5076	4932	4771	4627	4466	5005	4700	20	1430	100	3060	5	1	20415802	985	100.52	2.30	12	4.00	48.00	2097.00	8530	20230619	-43.43	3600	20230103	34.03	5250	-8.10	20240104	4345	11.05	20240102	8530	-43.43	20230619	3610	33.66	20230316	5.44	N	218150	100	20 억		151596	N	N	0	N	00	N
80	20240108	140927	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4845	55	2	1.15	3577764770	741238	56.41	4790	4875	4725	6220	3355	4790	4826.85	0.74	0	12589	5076	4932	4771	4627	4466	5005	4700	20	1430	100	3060	5	1	20415802	989	100.94	2.31	12	3.63	48.00	2097.00	8530	20230619	-43.20	3600	20230103	34.58	5250	-7.71	20240104	4345	11.51	20240102	8530	-43.20	20230619	3610	34.21	20230316	5.44	N	218150	100	20 억		151596	N	N	0	N	00	N
81	20240108	130927	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4835	45	2	0.94	3149116045	652646	49.67	4790	4875	4725	6220	3355	4790	4825.27	0.74	0	18940	5076	4932	4771	4627	4466	5005	4700	20	1430	100	3060	5	1	20415802	987	100.73	2.31	12	3.20	48.00	2097.00	8530	20230619	-43.32	3600	20230103	34.31	5250	-7.90	20240104	4345	11.28	20240102	8530	-43.32	20230619	3610	33.93	20230316	5.44	N	218150	100	20 억		151596	N	N	0	N	00	N
82	20240108	120928	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4810	20	2	0.42	2544132090	527709	40.16	4790	4875	4725	6220	3355	4790	4821.22	0.74	0	-9340	5076	4932	4771	4627	4466	5005	4700	20	1430	100	3060	5	1	20415802	982	100.21	2.29	12	2.58	48.00	2097.00	8530	20230619	-43.61	3600	20230103	33.61	5250	-8.38	20240104	4345	10.70	20240102	8530	-43.61	20230619	3610	33.24	20230316	5.44	N	218150	100	20 억		151596	N	N	0	N	00	N
83	20240108	110928	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4825	35	2	0.73	2178696095	451798	34.39	4790	4875	4725	6220	3355	4790	4822.44	0.74	0	-7932	5076	4932	4771	4627	4466	5005	4700	20	1430	100	3060	5	1	20415802	985	100.52	2.30	12	2.21	48.00	2097.00	8530	20230619	-43.43	3600	20230103	34.03	5250	-8.10	20240104	4345	11.05	20240102	8530	-43.43	20230619	3610	33.66	20230316	5.44	N	218150	100	20 억		151596	N	N	0	N	00	N
84	20240108	100928	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4815	25	2	0.52	1794968245	372347	28.34	4790	4875	4725	6220	3355	4790	4820.87	0.74	0	-9660	5076	4932	4771	4627	4466	5005	4700	20	1430	100	3060	5	1	20415802	983	100.31	2.30	12	1.82	48.00	2097.00	8530	20230619	-43.55	3600	20230103	33.75	5250	-8.29	20240104	4345	10.82	20240102	8530	-43.55	20230619	3610	33.38	20230316	5.44	N	218150	100	20 억		151596	N	N	0	N	00	N
85	20240108	090926	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4775	-15	5	-0.31	400267070	83876	6.38	4790	4825	4725	6220	3355	4790	4771.65	0.74	0	-10255	5076	4932	4771	4627	4466	5005	4700	20	1430	100	3060	5	1	20415802	975	99.48	2.28	12	0.41	48.00	2097.00	8530	20230619	-44.02	3600	20230103	32.64	5250	-9.05	20240104	4345	9.90	20240102	8530	-44.02	20230619	3610	32.27	20230316	5.44	N	218150	100	20 억		151596	N	N	0	N	00	N
86	20240105	160926	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4790	-140	5	-2.84	6091610110	1282225	9.06	4730	4915	4610	6400	3455	4930	4750.64	0.32	0	86658	5736	5332	4846	4442	3956	5535	4645	20	1470	100	3150	5	1	20415802	978	99.79	2.28	12	6.28	48.00	2097.00	8530	20230619	-43.85	3600	20230103	33.06	5250	-8.76	20240104	4345	10.24	20240102	8530	-43.85	20230619	3610	32.69	20230316	5.40	N	218150	100	20 억		65825	N	N	0	N	00	N
87	20240105	150927	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4750	-180	5	-3.65	5721756895	1204892	8.51	4730	4915	4610	6400	3455	4930	4748.69	0.32	0	85068	5736	5332	4846	4442	3956	5535	4645	20	1470	100	3150	5	1	20415802	970	98.96	2.27	12	5.90	48.00	2097.00	8530	20230619	-44.31	3600	20230103	31.94	5250	-9.52	20240104	4345	9.32	20240102	8530	-44.31	20230619	3610	31.58	20230316	5.40	N	218150	100	20 억		65825	N	N	0	N	00	N
88	20240105	140924	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4765	-165	5	-3.35	5373317840	1131603	7.99	4730	4915	4610	6400	3455	4930	4748.32	0.32	0	84501	5736	5332	4846	4442	3956	5535	4645	20	1470	100	3150	5	1	20415802	973	99.27	2.27	12	5.54	48.00	2097.00	8530	20230619	-44.14	3600	20230103	32.36	5250	-9.24	20240104	4345	9.67	20240102	8530	-44.14	20230619	3610	31.99	20230316	5.40	N	218150	100	20 억		65825	N	N	0	N	00	N
89	20240105	130926	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4760	-170	5	-3.45	5039033585	1061395	7.50	4730	4915	4610	6400	3455	4930	4747.46	0.32	0	83639	5736	5332	4846	4442	3956	5535	4645	20	1470	100	3150	5	1	20415802	972	99.17	2.27	12	5.20	48.00	2097.00	8530	20230619	-44.20	3600	20230103	32.22	5250	-9.33	20240104	4345	9.55	20240102	8530	-44.20	20230619	3610	31.86	20230316	5.40	N	218150	100	20 억		65825	N	N	0	N	00	N
90	20240105	120926	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4770	-160	5	-3.25	4599334555	968968	6.84	4730	4915	4610	6400	3455	4930	4746.53	0.32	0	83796	5736	5332	4846	4442	3956	5535	4645	20	1470	100	3150	5	1	20415802	974	99.38	2.27	12	4.75	48.00	2097.00	8530	20230619	-44.08	3600	20230103	32.50	5250	-9.14	20240104	4345	9.78	20240102	8530	-44.08	20230619	3610	32.13	20230316	5.40	N	218150	100	20 억		65825	N	N	0	N	00	N
91	20240105	110924	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4785	-145	5	-2.94	4301915415	906541	6.40	4730	4915	4610	6400	3455	4930	4745.30	0.32	0	89113	5736	5332	4846	4442	3956	5535	4645	20	1470	100	3150	5	1	20415802	977	99.69	2.28	12	4.44	48.00	2097.00	8530	20230619	-43.90	3600	20230103	32.92	5250	-8.86	20240104	4345	10.13	20240102	8530	-43.90	20230619	3610	32.55	20230316	5.40	N	218150	100	20 억		65825	N	N	0	N	00	N
92	20240105	100927	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4790	-140	5	-2.84	3434501820	726034	5.13	4730	4915	4610	6400	3455	4930	4730.34	0.32	0	61234	5736	5332	4846	4442	3956	5535	4645	20	1470	100	3150	5	1	20415802	978	99.79	2.28	12	3.56	48.00	2097.00	8530	20230619	-43.85	3600	20230103	33.06	5250	-8.76	20240104	4345	10.24	20240102	8530	-43.85	20230619	3610	32.69	20230316	5.40	N	218150	100	20 억		65825	N	N	0	N	00	N
93	20240105	090924	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4685	-245	5	-4.97	1442921745	306864	2.17	4730	4785	4610	6400	3455	4930	4701.74	0.32	0	14873	5736	5332	4846	4442	3956	5535	4645	20	1470	100	3150	5	1	20415802	956	97.60	2.23	12	1.50	48.00	2097.00	8530	20230619	-45.08	3600	20230103	30.14	5250	-10.76	20240104	4345	7.83	20240102	8530	-45.08	20230619	3610	29.78	20230316	5.40	N	218150	100	20 억		65825	N	N	0	N	00	N
94	20240104	160921	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4930	525	2	11.92	69635803070	14046597	11783.46	4410	5250	4360	5720	3085	4405	4957.52	0.71	0	-74833	4481	4442	4401	4362	4321	4422	4342	20	1315	100	2810	5	1	20415802	1006	102.71	2.35	12	68.80	48.00	2097.00	8530	20230619	-42.20	3600	20230103	36.94	5250	-6.10	20240104	4345	13.46	20240102	8530	-42.20	20230619	3610	36.57	20230316	5.40	N	218150	100	20 억		144537	N	N	0	N	00	N
95	20240104	150923	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4900	495	2	11.24	68150421345	13744390	11529.95	4410	5250	4360	5720	3085	4405	4958.42	0.71	0	-67926	4481	4442	4401	4362	4321	4422	4342	20	1315	100	2810	5	1	20415802	1000	102.08	2.34	12	67.32	48.00	2097.00	8530	20230619	-42.56	3600	20230103	36.11	5250	-6.67	20240104	4345	12.77	20240102	8530	-42.56	20230619	3610	35.73	20230316	5.40	N	218150	100	20 억		144537	N	N	0	N	00	N
96	20240104	140924	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4805	400	2	9.08	63250935065	12738601	10686.21	4410	5250	4360	5720	3085	4405	4965.30	0.71	0	-62032	4481	4442	4401	4362	4321	4422	4342	20	1315	100	2810	5	1	20415802	981	100.10	2.29	12	62.40	48.00	2097.00	8530	20230619	-43.67	3600	20230103	33.47	5250	-8.48	20240104	4345	10.59	20240102	8530	-43.67	20230619	3610	33.10	20230316	5.40	N	218150	100	20 억		144537	N	N	0	N	00	N
97	20240104	130923	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4890	485	2	11.01	57837177815	11634030	9759.60	4410	5250	4360	5720	3085	4405	4971.38	0.71	0	-78563	4481	4442	4401	4362	4321	4422	4342	20	1315	100	2810	5	1	20415802	998	101.88	2.33	12	56.99	48.00	2097.00	8530	20230619	-42.67	3600	20230103	35.83	5250	-6.86	20240104	4345	12.54	20240102	8530	-42.67	20230619	3610	35.46	20230316	5.40	N	218150	100	20 억		144537	N	N	0	N	00	N
98	20240104	120921	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4945	540	2	12.26	44441578580	8966813	7522.12	4410	5250	4360	5720	3085	4405	4956.23	0.71	0	-73074	4481	4442	4401	4362	4321	4422	4342	20	1315	100	2810	5	1	20415802	1010	103.02	2.36	12	43.92	48.00	2097.00	8530	20230619	-42.03	3600	20230103	37.36	5250	-5.81	20240104	4345	13.81	20240102	8530	-42.03	20230619	3610	36.98	20230316	5.40	N	218150	100	20 억		144537	N	N	0	N	00	N
99	20240104	110921	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5150	745	2	16.91	20462565160	4250655	3565.81	4410	5200	4360	5720	3085	4405	4813.98	0.71	0	-25310	4481	4442	4401	4362	4321	4422	4342	20	1315	100	2810	10	1	20415802	1051	107.29	2.46	12	20.82	48.00	2097.00	8530	20230619	-39.62	3600	20230103	43.06	5200	-0.96	20240104	4345	18.53	20240102	8530	-39.62	20230619	3610	42.66	20230316	5.40	N	218150	100	20 억		144537	N	N	0	N	00	N
100	20240104	100920	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4480	75	2	1.70	1404065945	312559	262.20	4410	4575	4360	5720	3085	4405	4492.16	0.71	0	-9352	4481	4442	4401	4362	4321	4422	4342	20	1315	100	2810	5	1	20415802	915	93.33	2.14	12	1.53	48.00	2097.00	8530	20230619	-47.48	3600	20230103	24.44	4575	-2.08	20240104	4345	3.11	20240102	8530	-47.48	20230619	3610	24.10	20230316	5.40	N	218150	100	20 억		144537	N	N	0	N	00	N
101	20240104	090924	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4455	50	2	1.14	197332140	44485	37.32	4410	4490	4360	5720	3085	4405	4435.93	0.71	0	-354	4481	4442	4401	4362	4321	4422	4342	20	1315	100	2810	5	1	20415802	910	92.81	2.12	12	0.22	48.00	2097.00	8530	20230619	-47.77	3600	20230103	23.75	4490	-0.78	20240104	4345	2.53	20240102	8530	-47.77	20230619	3610	23.41	20230316	5.40	N	218150	100	20 억		144537	N	N	0	N	00	N
102	20240103	160920	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4405	-5	5	-0.11	505015710	115126	58.18	4440	4440	4360	5730	3090	4410	4386.51	0.94	0	-46931	4500	4455	4400	4355	4300	4477	4377	20	1320	100	2820	5	1	20415802	899	91.77	2.10	12	0.56	48.00	2097.00	8530	20230619	-48.36	3600	20230103	22.36	4445	-0.90	20240102	4345	1.38	20240102	8530	-48.36	20230619	3600	22.36	20230103	5.56	N	218150	100	20 억		191464	N	N	9	N	00	N
103	20240103	150917	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4375	-35	5	-0.79	449954055	102608	51.85	4440	4440	4360	5730	3090	4410	4385.11	0.94	0	-44542	4500	4455	4400	4355	4300	4477	4377	20	1320	100	2820	5	1	20415802	893	91.15	2.09	12	0.50	48.00	2097.00	8530	20230619	-48.71	3600	20230103	21.53	4445	-1.57	20240102	4345	0.69	20240102	8530	-48.71	20230619	3600	21.53	20230103	5.56	N	218150	100	20 억		191464	N	N	9	N	00	N
104	20240103	140916	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4380	-30	5	-0.68	410542570	93609	47.31	4440	4440	4360	5730	3090	4410	4385.65	0.94	0	-40208	4500	4455	4400	4355	4300	4477	4377	20	1320	100	2820	5	1	20415802	894	91.25	2.09	12	0.46	48.00	2097.00	8530	20230619	-48.65	3600	20230103	21.67	4445	-1.46	20240102	4345	0.81	20240102	8530	-48.65	20230619	3600	21.67	20230103	5.56	N	218150	100	20 억		191464	N	N	9	N	00	N
105	20240103	130918	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4375	-35	5	-0.79	346851605	79077	39.96	4440	4440	4360	5730	3090	4410	4386.18	0.94	0	-33787	4500	4455	4400	4355	4300	4477	4377	20	1320	100	2820	5	1	20415802	893	91.15	2.09	12	0.39	48.00	2097.00	8530	20230619	-48.71	3600	20230103	21.53	4445	-1.57	20240102	4345	0.69	20240102	8530	-48.71	20230619	3600	21.53	20230103	5.56	N	218150	100	20 억		191464	N	N	9	N	00	N
106	20240103	120921	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4375	-35	5	-0.79	268267840	61166	30.91	4440	4440	4360	5730	3090	4410	4385.80	0.94	0	-27103	4500	4455	4400	4355	4300	4477	4377	20	1320	100	2820	5	1	20415802	893	91.15	2.09	12	0.30	48.00	2097.00	8530	20230619	-48.71	3600	20230103	21.53	4445	-1.57	20240102	4345	0.69	20240102	8530	-48.71	20230619	3600	21.53	20230103	5.56	N	218150	100	20 억		191464	N	N	9	N	00	N
107	20240103	110917	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4370	-40	5	-0.91	238425045	54338	27.46	4440	4440	4360	5730	3090	4410	4387.71	0.94	0	-22725	4500	4455	4400	4355	4300	4477	4377	20	1320	100	2820	5	1	20415802	892	91.04	2.08	12	0.27	48.00	2097.00	8530	20230619	-48.77	3600	20230103	21.39	4445	-1.69	20240102	4345	0.58	20240102	8530	-48.77	20230619	3600	21.39	20230103	5.56	N	218150	100	20 억		191464	N	N	9	N	00	N
108	20240103	100917	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4375	-35	5	-0.79	179934720	40954	20.70	4440	4440	4370	5730	3090	4410	4393.48	0.94	0	-14881	4500	4455	4400	4355	4300	4477	4377	20	1320	100	2820	5	1	20415802	893	91.15	2.09	12	0.20	48.00	2097.00	8530	20230619	-48.71	3600	20230103	21.53	4445	-1.57	20240102	4345	0.69	20240102	8530	-48.71	20230619	3600	21.53	20230103	5.56	N	218150	100	20 억		191464	N	N	9	N	00	N
109	20240103	090917	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4375	-35	5	-0.79	93537915	21254	10.74	4440	4440	4370	5730	3090	4410	4400.85	0.94	0	-12245	4500	4455	4400	4355	4300	4477	4377	20	1320	100	2820	5	1	20415802	893	91.15	2.09	12	0.10	48.00	2097.00	8530	20230619	-48.71	3600	20230103	21.53	4445	-1.57	20240102	4345	0.69	20240102	8530	-48.71	20230619	3600	21.53	20230103	5.56	N	218150	100	20 억		191464	N	N	9	N	00	N
110	20240102	160915	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4410	60	2	1.38	853659435	194051	190.75	4350	4445	4345	5650	3045	4350	4399.14	0.66	0	51165	4416	4382	4341	4307	4266	4400	4325	20	1300	100	2780	5	1	20415802	900	91.88	2.10	12	0.95	48.00	2097.00	8530	20230619	-48.30	3600	20230103	22.50	4445	-0.79	20240102	4345	1.50	20240102	8530	-48.30	20230619	3600	22.50	20230103	5.48	N	218150	100	20 억		135182	N	N	9	N	00	N
111	20240102	150915	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4425	75	2	1.72	786682495	178880	175.84	4350	4445	4345	5650	3045	4350	4397.87	0.66	0	48998	4416	4382	4341	4307	4266	4400	4325	20	1300	100	2780	5	1	20415802	903	92.19	2.11	12	0.88	48.00	2097.00	8530	20230619	-48.12	3600	20230103	22.92	4445	-0.45	20240102	4345	1.84	20240102	8530	-48.12	20230619	3600	22.92	20230103	5.48	N	218150	100	20 억		135182	N	N	16	N	00	N
112	20240102	140916	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4405	55	2	1.26	457409445	104406	102.63	4350	4425	4345	5650	3045	4350	4381.11	0.66	0	33845	4416	4382	4341	4307	4266	4400	4325	20	1300	100	2780	5	1	20415802	899	91.77	2.10	12	0.51	48.00	2097.00	8530	20230619	-48.36	3600	20230103	22.36	4425	-0.45	20240102	4345	1.38	20240102	8530	-48.36	20230619	3600	22.36	20230103	5.48	N	218150	100	20 억		135182	N	N	16	N	00	N
113	20240102	130910	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4395	45	2	1.03	381981660	87172	85.69	4350	4425	4345	5650	3045	4350	4381.99	0.66	0	28788	4416	4382	4341	4307	4266	4400	4325	20	1300	100	2780	5	1	20415802	897	91.56	2.10	12	0.43	48.00	2097.00	8530	20230619	-48.48	3600	20230103	22.08	4425	-0.68	20240102	4345	1.15	20240102	8530	-48.48	20230619	3600	22.08	20230103	5.48	N	218150	100	20 억		135182	N	N	16	N	00	N
114	20240102	120908	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4395	45	2	1.03	345619720	78892	77.55	4350	4425	4345	5650	3045	4350	4380.99	0.66	0	26760	4416	4382	4341	4307	4266	4400	4325	20	1300	100	2780	5	1	20415802	897	91.56	2.10	12	0.39	48.00	2097.00	8530	20230619	-48.48	3600	20230103	22.08	4425	-0.68	20240102	4345	1.15	20240102	8530	-48.48	20230619	3600	22.08	20230103	5.48	N	218150	100	20 억		135182	N	N	16	N	00	N
115	20240102	110909	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4370	20	2	0.46	187166485	42801	42.07	4350	4400	4350	5650	3045	4350	4373.03	0.66	0	3912	4416	4382	4341	4307	4266	4400	4325	20	1300	100	2780	5	1	20415802	892	91.04	2.08	12	0.21	48.00	2097.00	8530	20230619	-48.77	3600	20230103	21.39	4400	-0.68	20240102	4350	0.46	20240102	8530	-48.77	20230619	3600	21.39	20230103	5.48	N	218150	100	20 억		135182	N	N	16	N	00	N
116	20240102	100901	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4380	30	2	0.69	55040965	12576	12.36	4350	4400	4350	5650	3045	4350	4377.01	0.66	0	1489	4416	4382	4341	4307	4266	4400	4325	20	1300	100	2780	5	1	20415802	894	91.25	2.09	12	0.06	48.00	2097.00	8530	20230619	-48.65	3600	20230103	21.67	4400	-0.45	20240102	4350	0.69	20240102	8530	-48.65	20230619	3600	21.67	20230103	5.48	N	218150	100	20 억		135182	N	N	16	N	00	N
117	20240102	090850	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4350	0	3	0.00	0	0	0.00	0	0	0	5650	3045	4350	0.00	0.66	0	0	4416	4382	4341	4307	4266	4400	4325	20	1300	100	2780	5	1	20415802	888	90.62	2.07	12	0.00	48.00	2097.00	8530	20230619	-49.00	3600	20230103	20.83	0	0.00	0	0	0.00	0	8530	-49.00	20230619	3600	20.83	20230103	5.48	N	218150	100	20 억		135182	N	N	16	N	00	N