KissMeData/103840/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	120758	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4805	-25	5	-0.52	209160280	43524	15.38	4775	4865	4760	6270	3385	4830	4805.63	3.37	0	-341	5120	4975	4875	4730	4630	4925	4680	16	1440	100	2890	5	1	16366428	786	-22.88	1.71	12	0.27	-210.00	2810.00	7250	20230825	-33.72	2510	20230410	91.43	5500	-12.64	20240110	4620	4.00	20240102	7250	-33.72	20230825	2510	91.43	20230410	5.71	N	103840	100	16 억		551569	N	N	0	N	00	N
3	20240123	110755	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4840	10	2	0.21	152555185	31775	11.23	4775	4865	4760	6270	3385	4830	4801.11	3.37	0	1142	5120	4975	4875	4730	4630	4925	4680	16	1440	100	2890	5	1	16366428	792	-23.05	1.72	12	0.19	-210.00	2810.00	7250	20230825	-33.24	2510	20230410	92.83	5500	-12.00	20240110	4620	4.76	20240102	7250	-33.24	20230825	2510	92.83	20230410	5.71	N	103840	100	16 억		551569	N	N	0	N	00	N
4	20240123	100755	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4850	20	2	0.41	99445595	20748	7.33	4775	4865	4760	6270	3385	4830	4793.02	3.37	0	620	5120	4975	4875	4730	4630	4925	4680	16	1440	100	2890	5	1	16366428	794	-23.10	1.73	12	0.13	-210.00	2810.00	7250	20230825	-33.10	2510	20230410	93.23	5500	-11.82	20240110	4620	4.98	20240102	7250	-33.10	20230825	2510	93.23	20230410	5.71	N	103840	100	16 억		551569	N	N	0	N	00	N
5	20240123	090756	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4770	-60	5	-1.24	15417230	3227	1.14	4775	4800	4765	6270	3385	4830	4777.57	3.37	0	-1777	5120	4975	4875	4730	4630	4925	4680	16	1440	100	2890	5	1	16366428	781	-22.71	1.70	12	0.02	-210.00	2810.00	7250	20230825	-34.21	2510	20230410	90.04	5500	-13.27	20240110	4620	3.25	20240102	7250	-34.21	20230825	2510	90.04	20230410	5.71	N	103840	100	16 억		551569	N	N	0	N	00	N
6	20240119	160750	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5010	20	2	0.40	680465170	134902	71.67	5090	5130	4970	6480	3495	4990	5044.15	3.98	0	-2994	5223	5106	5003	4886	4783	5165	4945	16	1490	100	2990	10	1	16366428	820	-23.86	1.78	12	0.82	-210.00	2810.00	7250	20230825	-30.90	2510	20230410	99.60	5500	-8.91	20240110	4620	8.44	20240102	7250	-30.90	20230825	2510	99.60	20230410	5.85	N	103840	100	16 억		650737	N	N	0	N	00	N
7	20240119	150753	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4980	-10	5	-0.20	659329985	130662	69.41	5090	5130	4975	6480	3495	4990	5046.07	3.98	0	-959	5223	5106	5003	4886	4783	5165	4945	16	1490	100	2990	5	1	16366428	815	-23.71	1.77	12	0.80	-210.00	2810.00	7250	20230825	-31.31	2510	20230410	98.41	5500	-9.45	20240110	4620	7.79	20240102	7250	-31.31	20230825	2510	98.41	20230410	5.85	N	103840	100	16 억		650737	N	N	0	N	00	N
8	20240119	140751	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4995	5	2	0.10	593952425	117553	62.45	5090	5130	4990	6480	3495	4990	5052.64	3.98	0	5617	5223	5106	5003	4886	4783	5165	4945	16	1490	100	2990	5	1	16366428	818	-23.79	1.78	12	0.72	-210.00	2810.00	7250	20230825	-31.10	2510	20230410	99.00	5500	-9.18	20240110	4620	8.12	20240102	7250	-31.10	20230825	2510	99.00	20230410	5.85	N	103840	100	16 억		650737	N	N	0	N	00	N
9	20240119	130751	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5060	70	2	1.40	399040090	78628	41.77	5090	5130	4995	6480	3495	4990	5075.04	3.98	0	14711	5223	5106	5003	4886	4783	5165	4945	16	1490	100	2990	10	1	16366428	828	-24.10	1.80	12	0.48	-210.00	2810.00	7250	20230825	-30.21	2510	20230410	101.59	5500	-8.00	20240110	4620	9.52	20240102	7250	-30.21	20230825	2510	101.59	20230410	5.85	N	103840	100	16 억		650737	N	N	0	N	00	N
10	20240119	120755	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5090	100	2	2.00	356272070	70151	37.27	5090	5130	4995	6480	3495	4990	5078.65	3.98	0	14196	5223	5106	5003	4886	4783	5165	4945	16	1490	100	2990	10	1	16366428	833	-24.24	1.81	12	0.43	-210.00	2810.00	7250	20230825	-29.79	2510	20230410	102.79	5500	-7.45	20240110	4620	10.17	20240102	7250	-29.79	20230825	2510	102.79	20230410	5.85	N	103840	100	16 억		650737	N	N	0	N	00	N
11	20240119	110753	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5080	90	2	1.80	284362050	56026	29.76	5090	5130	4995	6480	3495	4990	5075.54	3.98	0	11466	5223	5106	5003	4886	4783	5165	4945	16	1490	100	2990	10	1	16366428	831	-24.19	1.81	12	0.34	-210.00	2810.00	7250	20230825	-29.93	2510	20230410	102.39	5500	-7.64	20240110	4620	9.96	20240102	7250	-29.93	20230825	2510	102.39	20230410	5.85	N	103840	100	16 억		650737	N	N	0	N	00	N
12	20240119	100758	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5100	110	2	2.20	201479870	39614	21.04	5090	5130	4995	6480	3495	4990	5086.08	3.98	0	13858	5223	5106	5003	4886	4783	5165	4945	16	1490	100	2990	10	1	16366428	835	-24.29	1.81	12	0.24	-210.00	2810.00	7250	20230825	-29.66	2510	20230410	103.19	5500	-7.27	20240110	4620	10.39	20240102	7250	-29.66	20230825	2510	103.19	20230410	5.85	N	103840	100	16 억		650737	N	N	0	N	00	N
13	20240119	090750	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5090	100	2	2.00	37595310	7420	3.94	5090	5090	4995	6480	3495	4990	5066.75	3.98	0	1105	5223	5106	5003	4886	4783	5165	4945	16	1490	100	2990	10	1	16366428	833	-24.24	1.81	12	0.05	-210.00	2810.00	7250	20230825	-29.79	2510	20230410	102.79	5500	-7.45	20240110	4620	10.17	20240102	7250	-29.79	20230825	2510	102.79	20230410	5.85	N	103840	100	16 억		650737	N	N	0	N	00	N
14	20240118	160749	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4990	140	2	2.89	944447745	188209	88.17	4960	5120	4900	6300	3395	4850	5018.38	4.06	0	-19648	5170	5010	4930	4770	4690	4970	4730	16	1450	100	2910	5	1	16366428	817	-23.76	1.78	12	1.15	-210.00	2810.00	7250	20230825	-31.17	2510	20230410	98.80	5500	-9.27	20240110	4620	8.01	20240102	7250	-31.17	20230825	2510	98.80	20230410	5.73	N	103840	100	16 억		663848	N	N	0	N	00	N
15	20240118	150750	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5020	170	2	3.51	891505925	177616	83.21	4960	5120	4900	6300	3395	4850	5019.29	4.06	0	-20293	5170	5010	4930	4770	4690	4970	4730	16	1450	100	2910	10	1	16366428	822	-23.90	1.79	12	1.09	-210.00	2810.00	7250	20230825	-30.76	2510	20230410	100.00	5500	-8.73	20240110	4620	8.66	20240102	7250	-30.76	20230825	2510	100.00	20230410	5.73	N	103840	100	16 억		663848	N	N	0	N	00	N
16	20240118	140750	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4985	135	2	2.78	706642300	140702	65.92	4960	5120	4900	6300	3395	4850	5022.26	4.06	0	-15585	5170	5010	4930	4770	4690	4970	4730	16	1450	100	2910	5	1	16366428	816	-23.74	1.77	12	0.86	-210.00	2810.00	7250	20230825	-31.24	2510	20230410	98.61	5500	-9.36	20240110	4620	7.90	20240102	7250	-31.24	20230825	2510	98.61	20230410	5.73	N	103840	100	16 억		663848	N	N	0	N	00	N
17	20240118	130749	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5010	160	2	3.30	593165935	117896	55.23	4960	5120	4900	6300	3395	4850	5031.26	4.06	0	-3396	5170	5010	4930	4770	4690	4970	4730	16	1450	100	2910	10	1	16366428	820	-23.86	1.78	12	0.72	-210.00	2810.00	7250	20230825	-30.90	2510	20230410	99.60	5500	-8.91	20240110	4620	8.44	20240102	7250	-30.90	20230825	2510	99.60	20230410	5.73	N	103840	100	16 억		663848	N	N	0	N	00	N
18	20240118	120751	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5030	180	2	3.71	535397795	106385	49.84	4960	5120	4900	6300	3395	4850	5032.64	4.06	0	3936	5170	5010	4930	4770	4690	4970	4730	16	1450	100	2910	10	1	16366428	823	-23.95	1.79	12	0.65	-210.00	2810.00	7250	20230825	-30.62	2510	20230410	100.40	5500	-8.55	20240110	4620	8.87	20240102	7250	-30.62	20230825	2510	100.40	20230410	5.73	N	103840	100	16 억		663848	N	N	0	N	00	N
19	20240118	110752	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5050	200	2	4.12	437154135	86828	40.68	4960	5120	4900	6300	3395	4850	5034.71	4.06	0	17864	5170	5010	4930	4770	4690	4970	4730	16	1450	100	2910	10	1	16366428	827	-24.05	1.80	12	0.53	-210.00	2810.00	7250	20230825	-30.34	2510	20230410	101.20	5500	-8.18	20240110	4620	9.31	20240102	7250	-30.34	20230825	2510	101.20	20230410	5.73	N	103840	100	16 억		663848	N	N	0	N	00	N
20	20240118	100748	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5010	160	2	3.30	207688975	41617	19.50	4960	5050	4900	6300	3395	4850	4990.48	4.06	0	6424	5170	5010	4930	4770	4690	4970	4730	16	1450	100	2910	10	1	16366428	820	-23.86	1.78	12	0.25	-210.00	2810.00	7250	20230825	-30.90	2510	20230410	99.60	5500	-8.91	20240110	4620	8.44	20240102	7250	-30.90	20230825	2510	99.60	20230410	5.73	N	103840	100	16 억		663848	N	N	0	N	00	N
21	20240118	090749	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4910	60	2	1.24	47426905	9591	4.49	4960	4960	4900	6300	3395	4850	4944.94	4.06	0	-1502	5170	5010	4930	4770	4690	4970	4730	16	1450	100	2910	5	1	16366428	804	-23.38	1.75	12	0.06	-210.00	2810.00	7250	20230825	-32.28	2510	20230410	95.62	5500	-10.73	20240110	4620	6.28	20240102	7250	-32.28	20230825	2510	95.62	20230410	5.73	N	103840	100	16 억		663848	N	N	0	N	00	N
22	20240117	160747	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4850	-220	5	-4.34	1048002910	212551	78.71	5070	5090	4850	6590	3550	5070	4930.76	4.05	0	824	5186	5127	5061	5002	4936	5157	5032	16	1520	100	3040	5	1	16366428	794	-23.10	1.73	12	1.30	-210.00	2810.00	7250	20230825	-33.10	2510	20230410	93.23	5500	-11.82	20240110	4620	4.98	20240102	7250	-33.10	20230825	2510	93.23	20230410	5.76	N	103840	100	16 억		662572	N	N	0	N	00	N
23	20240117	150750	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4855	-215	5	-4.24	962001205	194830	72.15	5070	5090	4850	6590	3550	5070	4937.64	4.05	0	2131	5186	5127	5061	5002	4936	5157	5032	16	1520	100	3040	5	1	16366428	795	-23.12	1.73	12	1.19	-210.00	2810.00	7250	20230825	-33.03	2510	20230410	93.43	5500	-11.73	20240110	4620	5.09	20240102	7250	-33.03	20230825	2510	93.43	20230410	5.76	N	103840	100	16 억		662572	N	N	0	N	00	N
24	20240117	140748	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4920	-150	5	-2.96	775173565	156514	57.96	5070	5090	4890	6590	3550	5070	4952.74	4.05	0	6468	5186	5127	5061	5002	4936	5157	5032	16	1520	100	3040	5	1	16366428	805	-23.43	1.75	12	0.96	-210.00	2810.00	7250	20230825	-32.14	2510	20230410	96.02	5500	-10.55	20240110	4620	6.49	20240102	7250	-32.14	20230825	2510	96.02	20230410	5.76	N	103840	100	16 억		662572	N	N	0	N	00	N
25	20240117	130748	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4920	-150	5	-2.96	594691575	119739	44.34	5070	5090	4920	6590	3550	5070	4966.57	4.05	0	3151	5186	5127	5061	5002	4936	5157	5032	16	1520	100	3040	5	1	16366428	805	-23.43	1.75	12	0.73	-210.00	2810.00	7250	20230825	-32.14	2510	20230410	96.02	5500	-10.55	20240110	4620	6.49	20240102	7250	-32.14	20230825	2510	96.02	20230410	5.76	N	103840	100	16 억		662572	N	N	0	N	00	N
26	20240117	120749	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4970	-100	5	-1.97	486873355	97906	36.26	5070	5090	4940	6590	3550	5070	4972.87	4.05	0	7241	5186	5127	5061	5002	4936	5157	5032	16	1520	100	3040	5	1	16366428	813	-23.67	1.77	12	0.60	-210.00	2810.00	7250	20230825	-31.45	2510	20230410	98.01	5500	-9.64	20240110	4620	7.58	20240102	7250	-31.45	20230825	2510	98.01	20230410	5.76	N	103840	100	16 억		662572	N	N	0	N	00	N
27	20240117	110750	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4970	-100	5	-1.97	381179005	76575	28.36	5070	5090	4940	6590	3550	5070	4977.85	4.05	0	7943	5186	5127	5061	5002	4936	5157	5032	16	1520	100	3040	5	1	16366428	813	-23.67	1.77	12	0.47	-210.00	2810.00	7250	20230825	-31.45	2510	20230410	98.01	5500	-9.64	20240110	4620	7.58	20240102	7250	-31.45	20230825	2510	98.01	20230410	5.76	N	103840	100	16 억		662572	N	N	0	N	00	N
28	20240117	100746	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4995	-75	5	-1.48	265134550	53200	19.70	5070	5090	4940	6590	3550	5070	4983.73	4.05	0	-451	5186	5127	5061	5002	4936	5157	5032	16	1520	100	3040	5	1	16366428	818	-23.79	1.78	12	0.33	-210.00	2810.00	7250	20230825	-31.10	2510	20230410	99.00	5500	-9.18	20240110	4620	8.12	20240102	7250	-31.10	20230825	2510	99.00	20230410	5.76	N	103840	100	16 억		662572	N	N	0	N	00	N
29	20240117	090750	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4950	-120	5	-2.37	60656030	12169	4.51	5070	5090	4950	6590	3550	5070	4984.47	4.05	0	-3471	5186	5127	5061	5002	4936	5157	5032	16	1520	100	3040	5	1	16366428	810	-23.57	1.76	12	0.07	-210.00	2810.00	7250	20230825	-31.72	2510	20230410	97.21	5500	-10.00	20240110	4620	7.14	20240102	7250	-31.72	20230825	2510	97.21	20230410	5.76	N	103840	100	16 억		662572	N	N	0	N	00	N
30	20240116	160746	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5070	115	2	2.32	1366622815	269955	141.78	5020	5120	4995	6440	3470	4955	5062.44	4.26	0	-34212	5221	5087	5016	4882	4811	5052	4847	16	1485	100	2970	10	1	16366428	830	-24.14	1.80	12	1.65	-210.00	2810.00	7250	20230825	-30.07	2510	20230410	101.99	5500	-7.82	20240110	4620	9.74	20240102	7250	-30.07	20230825	2510	101.99	20230410	6.06	N	103840	100	16 억		697292	N	N	0	N	00	N
31	20240116	150745	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5050	95	2	1.92	1323880485	261493	137.34	5020	5120	4995	6440	3470	4955	5062.81	4.26	0	-33010	5221	5087	5016	4882	4811	5052	4847	16	1485	100	2970	10	1	16366428	827	-24.05	1.80	12	1.60	-210.00	2810.00	7250	20230825	-30.34	2510	20230410	101.20	5500	-8.18	20240110	4620	9.31	20240102	7250	-30.34	20230825	2510	101.20	20230410	6.06	N	103840	100	16 억		697292	N	N	0	N	00	N
32	20240116	140747	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5100	145	2	2.93	1124604935	222121	116.66	5020	5120	4995	6440	3470	4955	5063.07	4.26	0	-9131	5221	5087	5016	4882	4811	5052	4847	16	1485	100	2970	10	1	16366428	835	-24.29	1.81	12	1.36	-210.00	2810.00	7250	20230825	-29.66	2510	20230410	103.19	5500	-7.27	20240110	4620	10.39	20240102	7250	-29.66	20230825	2510	103.19	20230410	6.06	N	103840	100	16 억		697292	N	N	0	N	00	N
33	20240116	130749	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5100	145	2	2.93	954385865	188715	99.11	5020	5120	4995	6440	3470	4955	5057.34	4.26	0	-6962	5221	5087	5016	4882	4811	5052	4847	16	1485	100	2970	10	1	16366428	835	-24.29	1.81	12	1.15	-210.00	2810.00	7250	20230825	-29.66	2510	20230410	103.19	5500	-7.27	20240110	4620	10.39	20240102	7250	-29.66	20230825	2510	103.19	20230410	6.06	N	103840	100	16 억		697292	N	N	0	N	00	N
34	20240116	120746	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5070	115	2	2.32	819099805	162138	85.16	5020	5120	4995	6440	3470	4955	5051.92	4.26	0	-18375	5221	5087	5016	4882	4811	5052	4847	16	1485	100	2970	10	1	16366428	830	-24.14	1.80	12	0.99	-210.00	2810.00	7250	20230825	-30.07	2510	20230410	101.99	5500	-7.82	20240110	4620	9.74	20240102	7250	-30.07	20230825	2510	101.99	20230410	6.06	N	103840	100	16 억		697292	N	N	0	N	00	N
35	20240116	110744	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5050	95	2	1.92	691585495	136993	71.95	5020	5120	4995	6440	3470	4955	5048.39	4.26	0	-29052	5221	5087	5016	4882	4811	5052	4847	16	1485	100	2970	10	1	16366428	827	-24.05	1.80	12	0.84	-210.00	2810.00	7250	20230825	-30.34	2510	20230410	101.20	5500	-8.18	20240110	4620	9.31	20240102	7250	-30.34	20230825	2510	101.20	20230410	6.06	N	103840	100	16 억		697292	N	N	0	N	00	N
36	20240116	100746	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5030	75	2	1.51	503867760	99692	52.36	5020	5120	4995	6440	3470	4955	5054.34	4.26	0	-8746	5221	5087	5016	4882	4811	5052	4847	16	1485	100	2970	10	1	16366428	823	-23.95	1.79	12	0.61	-210.00	2810.00	7250	20230825	-30.62	2510	20230410	100.40	5500	-8.55	20240110	4620	8.87	20240102	7250	-30.62	20230825	2510	100.40	20230410	6.06	N	103840	100	16 억		697292	N	N	0	N	00	N
37	20240116	090744	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4995	40	2	0.81	86112345	17087	8.97	5020	5070	4995	6440	3470	4955	5040.10	4.26	0	-989	5221	5087	5016	4882	4811	5052	4847	16	1485	100	2970	5	1	16366428	818	-23.79	1.78	12	0.10	-210.00	2810.00	7250	20230825	-31.10	2510	20230410	99.00	5500	-9.18	20240110	4620	8.12	20240102	7250	-31.10	20230825	2510	99.00	20230410	6.06	N	103840	100	16 억		697292	N	N	0	N	00	N
38	20240115	160744	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4955	-105	5	-2.08	951416085	190400	65.47	5060	5150	4945	6570	3550	5060	4996.93	4.18	0	13024	5360	5210	5130	4980	4900	5170	4940	16	1510	100	3030	5	1	16366428	811	-23.60	1.76	12	1.16	-210.00	2810.00	7250	20230825	-31.66	2510	20230410	97.41	5500	-9.91	20240110	4620	7.25	20240102	7250	-31.66	20230825	2510	97.41	20230410	5.91	N	103840	100	16 억		683622	N	N	0	N	00	N
39	20240115	150744	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4975	-85	5	-1.68	922052330	184484	63.44	5060	5150	4945	6570	3550	5060	4998.01	4.18	0	13782	5360	5210	5130	4980	4900	5170	4940	16	1510	100	3030	5	1	16366428	814	-23.69	1.77	12	1.13	-210.00	2810.00	7250	20230825	-31.38	2510	20230410	98.21	5500	-9.55	20240110	4620	7.68	20240102	7250	-31.38	20230825	2510	98.21	20230410	5.91	N	103840	100	16 억		683622	N	N	0	N	00	N
40	20240115	140745	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4980	-80	5	-1.58	807171220	161438	55.51	5060	5150	4945	6570	3550	5060	4999.88	4.18	0	9659	5360	5210	5130	4980	4900	5170	4940	16	1510	100	3030	5	1	16366428	815	-23.71	1.77	12	0.99	-210.00	2810.00	7250	20230825	-31.31	2510	20230410	98.41	5500	-9.45	20240110	4620	7.79	20240102	7250	-31.31	20230825	2510	98.41	20230410	5.91	N	103840	100	16 억		683622	N	N	0	N	00	N
41	20240115	130743	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5000	-60	5	-1.19	704296265	140758	48.40	5060	5150	4945	6570	3550	5060	5003.60	4.18	0	11914	5360	5210	5130	4980	4900	5170	4940	16	1510	100	3030	10	1	16366428	818	-23.81	1.78	12	0.86	-210.00	2810.00	7250	20230825	-31.03	2510	20230410	99.20	5500	-9.09	20240110	4620	8.23	20240102	7250	-31.03	20230825	2510	99.20	20230410	5.91	N	103840	100	16 억		683622	N	N	0	N	00	N
42	20240115	120744	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4995	-65	5	-1.28	676378130	135171	46.48	5060	5150	4945	6570	3550	5060	5003.87	4.18	0	12085	5360	5210	5130	4980	4900	5170	4940	16	1510	100	3030	5	1	16366428	818	-23.79	1.78	12	0.83	-210.00	2810.00	7250	20230825	-31.10	2510	20230410	99.00	5500	-9.18	20240110	4620	8.12	20240102	7250	-31.10	20230825	2510	99.00	20230410	5.91	N	103840	100	16 억		683622	N	N	0	N	00	N
43	20240115	110743	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4960	-100	5	-1.98	579230735	115606	39.75	5060	5150	4945	6570	3550	5060	5010.39	4.18	0	12167	5360	5210	5130	4980	4900	5170	4940	16	1510	100	3030	5	1	16366428	812	-23.62	1.77	12	0.71	-210.00	2810.00	7250	20230825	-31.59	2510	20230410	97.61	5500	-9.82	20240110	4620	7.36	20240102	7250	-31.59	20230825	2510	97.61	20230410	5.91	N	103840	100	16 억		683622	N	N	0	N	00	N
44	20240115	100741	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5000	-60	5	-1.19	315400990	62494	21.49	5060	5150	4990	6570	3550	5060	5046.90	4.18	0	2992	5360	5210	5130	4980	4900	5170	4940	16	1510	100	3030	10	1	16366428	818	-23.81	1.78	12	0.38	-210.00	2810.00	7250	20230825	-31.03	2510	20230410	99.20	5500	-9.09	20240110	4620	8.23	20240102	7250	-31.03	20230825	2510	99.20	20230410	5.91	N	103840	100	16 억		683622	N	N	0	N	00	N
45	20240115	090743	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5010	-50	5	-0.99	88544360	17582	6.05	5060	5080	5010	6570	3550	5060	5036.08	4.18	0	-4892	5360	5210	5130	4980	4900	5170	4940	16	1510	100	3030	10	1	16366428	820	-23.86	1.78	12	0.11	-210.00	2810.00	7250	20230825	-30.90	2510	20230410	99.60	5500	-8.91	20240110	4620	8.44	20240102	7250	-30.90	20230825	2510	99.60	20230410	5.91	N	103840	100	16 억		683622	N	N	0	N	00	N
46	20240112	160754	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5060	-220	5	-4.17	1490529050	290469	90.48	5250	5280	5050	6860	3700	5280	5135.74	4.08	0	9915	5393	5336	5263	5206	5133	5365	5235	16	1580	100	3160	10	1	16366428	828	-24.10	1.80	12	1.77	-210.00	2810.00	7250	20230825	-30.21	2510	20230410	101.59	5500	-8.00	20240110	4620	9.52	20240102	7250	-30.21	20230825	2510	101.59	20230410	5.74	N	103840	100	16 억		667967	N	N	0	N	00	N
47	20240112	150742	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5070	-210	5	-3.98	1344686380	261655	81.51	5250	5280	5050	6860	3700	5280	5139.16	4.08	0	9003	5393	5336	5263	5206	5133	5365	5235	16	1580	100	3160	10	1	16366428	830	-24.14	1.80	12	1.60	-210.00	2810.00	7250	20230825	-30.07	2510	20230410	101.99	5500	-7.82	20240110	4620	9.74	20240102	7250	-30.07	20230825	2510	101.99	20230410	5.74	N	103840	100	16 억		667967	N	N	0	N	00	N
48	20240112	140741	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5100	-180	5	-3.41	1029909620	199716	62.21	5250	5280	5060	6860	3700	5280	5156.87	4.08	0	-4808	5393	5336	5263	5206	5133	5365	5235	16	1580	100	3160	10	1	16366428	835	-24.29	1.81	12	1.22	-210.00	2810.00	7250	20230825	-29.66	2510	20230410	103.19	5500	-7.27	20240110	4620	10.39	20240102	7250	-29.66	20230825	2510	103.19	20230410	5.74	N	103840	100	16 억		667967	N	N	0	N	00	N
49	20240112	130738	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5120	-160	5	-3.03	810225770	156623	48.79	5250	5280	5110	6860	3700	5280	5173.10	4.08	0	-4062	5393	5336	5263	5206	5133	5365	5235	16	1580	100	3160	10	1	16366428	838	-24.38	1.82	12	0.96	-210.00	2810.00	7250	20230825	-29.38	2510	20230410	103.98	5500	-6.91	20240110	4620	10.82	20240102	7250	-29.38	20230825	2510	103.98	20230410	5.74	N	103840	100	16 억		667967	N	N	0	N	00	N
50	20240112	120742	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5140	-140	5	-2.65	742039670	143345	44.65	5250	5280	5130	6860	3700	5280	5176.60	4.08	0	3283	5393	5336	5263	5206	5133	5365	5235	16	1580	100	3160	10	1	16366428	841	-24.48	1.83	12	0.88	-210.00	2810.00	7250	20230825	-29.10	2510	20230410	104.78	5500	-6.55	20240110	4620	11.26	20240102	7250	-29.10	20230825	2510	104.78	20230410	5.74	N	103840	100	16 억		667967	N	N	0	N	00	N
51	20240112	110738	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5150	-130	5	-2.46	703496260	135857	42.32	5250	5280	5130	6860	3700	5280	5178.21	4.08	0	4058	5393	5336	5263	5206	5133	5365	5235	16	1580	100	3160	10	1	16366428	843	-24.52	1.83	12	0.83	-210.00	2810.00	7250	20230825	-28.97	2510	20230410	105.18	5500	-6.36	20240110	4620	11.47	20240102	7250	-28.97	20230825	2510	105.18	20230410	5.74	N	103840	100	16 억		667967	N	N	0	N	00	N
52	20240112	100738	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5190	-90	5	-1.70	395446250	76136	23.72	5250	5280	5160	6860	3700	5280	5193.95	4.08	0	-9550	5393	5336	5263	5206	5133	5365	5235	16	1580	100	3160	10	1	16366428	849	-24.71	1.85	12	0.47	-210.00	2810.00	7250	20230825	-28.41	2510	20230410	106.77	5500	-5.64	20240110	4620	12.34	20240102	7250	-28.41	20230825	2510	106.77	20230410	5.74	N	103840	100	16 억		667967	N	N	0	N	00	N
53	20240112	090739	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5210	-70	5	-1.33	43258950	8304	2.59	5250	5250	5200	6860	3700	5280	5209.41	4.08	0	767	5393	5336	5263	5206	5133	5365	5235	16	1580	100	3160	10	1	16366428	853	-24.81	1.85	12	0.05	-210.00	2810.00	7250	20230825	-28.14	2510	20230410	107.57	5500	-5.27	20240110	4620	12.77	20240102	7250	-28.14	20230825	2510	107.57	20230410	5.74	N	103840	100	16 억		667967	N	N	0	N	00	N
54	20240111	160734	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5280	10	2	0.19	1674736080	319108	39.30	5270	5320	5190	6850	3690	5270	5248.14	3.97	0	7106	5656	5462	5306	5112	4956	5560	5210	16	1580	100	3160	10	1	16366428	864	-25.14	1.88	12	1.95	-210.00	2810.00	7250	20230825	-27.17	2510	20230410	110.36	5500	-4.00	20240110	4620	14.29	20240102	7250	-27.17	20230825	2510	110.36	20230410	5.92	N	103840	100	16 억		649559	N	N	0	N	00	N
55	20240111	150739	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5280	10	2	0.19	1538501570	293235	36.11	5270	5320	5190	6850	3690	5270	5246.61	3.97	0	14629	5656	5462	5306	5112	4956	5560	5210	16	1580	100	3160	10	1	16366428	864	-25.14	1.88	12	1.79	-210.00	2810.00	7250	20230825	-27.17	2510	20230410	110.36	5500	-4.00	20240110	4620	14.29	20240102	7250	-27.17	20230825	2510	110.36	20230410	5.92	N	103840	100	16 억		649559	N	N	0	N	00	N
56	20240111	140737	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5240	-30	5	-0.57	1337748920	255037	31.41	5270	5320	5190	6850	3690	5270	5245.26	3.97	0	15465	5656	5462	5306	5112	4956	5560	5210	16	1580	100	3160	10	1	16366428	858	-24.95	1.86	12	1.56	-210.00	2810.00	7250	20230825	-27.72	2510	20230410	108.76	5500	-4.73	20240110	4620	13.42	20240102	7250	-27.72	20230825	2510	108.76	20230410	5.92	N	103840	100	16 억		649559	N	N	0	N	00	N
57	20240111	130735	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5230	-40	5	-0.76	1122042800	213859	26.33	5270	5320	5190	6850	3690	5270	5246.59	3.97	0	9143	5656	5462	5306	5112	4956	5560	5210	16	1580	100	3160	10	1	16366428	856	-24.90	1.86	12	1.31	-210.00	2810.00	7250	20230825	-27.86	2510	20230410	108.37	5500	-4.91	20240110	4620	13.20	20240102	7250	-27.86	20230825	2510	108.37	20230410	5.92	N	103840	100	16 억		649559	N	N	0	N	00	N
58	20240111	120735	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5240	-30	5	-0.57	732005630	139285	17.15	5270	5320	5190	6850	3690	5270	5255.40	3.97	0	-9488	5656	5462	5306	5112	4956	5560	5210	16	1580	100	3160	10	1	16366428	858	-24.95	1.86	12	0.85	-210.00	2810.00	7250	20230825	-27.72	2510	20230410	108.76	5500	-4.73	20240110	4620	13.42	20240102	7250	-27.72	20230825	2510	108.76	20230410	5.92	N	103840	100	16 억		649559	N	N	0	N	00	N
59	20240111	110738	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5230	-40	5	-0.76	537076370	102253	12.59	5270	5320	5190	6850	3690	5270	5252.34	3.97	0	-12324	5656	5462	5306	5112	4956	5560	5210	16	1580	100	3160	10	1	16366428	856	-24.90	1.86	12	0.62	-210.00	2810.00	7250	20230825	-27.86	2510	20230410	108.37	5500	-4.91	20240110	4620	13.20	20240102	7250	-27.86	20230825	2510	108.37	20230410	5.92	N	103840	100	16 억		649559	N	N	0	N	00	N
60	20240111	100737	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5240	-30	5	-0.57	345335190	65447	8.06	5270	5320	5220	6850	3690	5270	5276.61	3.97	0	-15975	5656	5462	5306	5112	4956	5560	5210	16	1580	100	3160	10	1	16366428	858	-24.95	1.86	12	0.40	-210.00	2810.00	7250	20230825	-27.72	2510	20230410	108.76	5500	-4.73	20240110	4620	13.42	20240102	7250	-27.72	20230825	2510	108.76	20230410	5.92	N	103840	100	16 억		649559	N	N	0	N	00	N
61	20240111	090736	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5270	0	3	0.00	30049150	5701	0.70	5270	5300	5250	6850	3690	5270	5270.94	3.97	0	-2267	5656	5462	5306	5112	4956	5560	5210	16	1580	100	3160	10	1	16366428	863	-25.10	1.88	12	0.03	-210.00	2810.00	7250	20230825	-27.31	2510	20230410	109.96	5500	-4.18	20240110	4620	14.07	20240102	7250	-27.31	20230825	2510	109.96	20230410	5.92	N	103840	100	16 억		649559	N	N	0	N	00	N
62	20240110	160733	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5270	100	2	1.93	4315741380	811081	102.06	5200	5500	5150	6720	3620	5170	5321.04	4.43	0	-74806	5580	5375	5055	4850	4530	5477	4952	16	1550	100	3100	10	1	16366428	863	-25.10	1.88	12	4.96	-210.00	2810.00	7250	20230825	-27.31	2470	20230104	113.36	5500	-4.18	20240110	4620	14.07	20240102	7250	-27.31	20230825	2510	109.96	20230410	6.02	N	103840	100	16 억		724696	N	N	0	N	00	N
63	20240110	150735	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5250	80	2	1.55	4239406940	796568	100.24	5200	5500	5150	6720	3620	5170	5322.09	4.43	0	-64314	5580	5375	5055	4850	4530	5477	4952	16	1550	100	3100	10	1	16366428	859	-25.00	1.87	12	4.87	-210.00	2810.00	7250	20230825	-27.59	2470	20230104	112.55	5500	-4.55	20240110	4620	13.64	20240102	7250	-27.59	20230825	2510	109.16	20230410	6.02	N	103840	100	16 억		724696	N	N	0	N	00	N
64	20240110	140737	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5250	80	2	1.55	3938086380	739315	93.03	5200	5500	5150	6720	3620	5170	5326.67	4.43	0	-48138	5580	5375	5055	4850	4530	5477	4952	16	1550	100	3100	10	1	16366428	859	-25.00	1.87	12	4.52	-210.00	2810.00	7250	20230825	-27.59	2470	20230104	112.55	5500	-4.55	20240110	4620	13.64	20240102	7250	-27.59	20230825	2510	109.16	20230410	6.02	N	103840	100	16 억		724696	N	N	0	N	00	N
65	20240110	130734	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5270	100	2	1.93	3602811530	675371	84.99	5200	5500	5150	6720	3620	5170	5334.57	4.43	0	-30827	5580	5375	5055	4850	4530	5477	4952	16	1550	100	3100	10	1	16366428	863	-25.10	1.88	12	4.13	-210.00	2810.00	7250	20230825	-27.31	2470	20230104	113.36	5500	-4.18	20240110	4620	14.07	20240102	7250	-27.31	20230825	2510	109.96	20230410	6.02	N	103840	100	16 억		724696	N	N	0	N	00	N
66	20240110	120735	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5310	140	2	2.71	3241334580	607011	76.38	5200	5500	5150	6720	3620	5170	5339.83	4.43	0	-47210	5580	5375	5055	4850	4530	5477	4952	16	1550	100	3100	10	1	16366428	869	-25.29	1.89	12	3.71	-210.00	2810.00	7250	20230825	-26.76	2470	20230104	114.98	5500	-3.45	20240110	4620	14.94	20240102	7250	-26.76	20230825	2510	111.55	20230410	6.02	N	103840	100	16 억		724696	N	N	0	N	00	N
67	20240110	110734	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5310	140	2	2.71	2953083690	552650	69.54	5200	5500	5150	6720	3620	5170	5343.50	4.43	0	-48901	5580	5375	5055	4850	4530	5477	4952	16	1550	100	3100	10	1	16366428	869	-25.29	1.89	12	3.38	-210.00	2810.00	7250	20230825	-26.76	2470	20230104	114.98	5500	-3.45	20240110	4620	14.94	20240102	7250	-26.76	20230825	2510	111.55	20230410	6.02	N	103840	100	16 억		724696	N	N	0	N	00	N
68	20240110	100733	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5310	140	2	2.71	1028260160	195753	24.63	5200	5310	5150	6720	3620	5170	5252.84	4.43	0	-33212	5580	5375	5055	4850	4530	5477	4952	16	1550	100	3100	10	1	16366428	869	-25.29	1.89	12	1.20	-210.00	2810.00	7250	20230825	-26.76	2470	20230104	114.98	5310	0.00	20240110	4620	14.94	20240102	7250	-26.76	20230825	2510	111.55	20230410	6.02	N	103840	100	16 억		724696	N	N	0	N	00	N
69	20240110	090733	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5210	40	2	0.77	207731460	39862	5.02	5200	5260	5170	6720	3620	5170	5211.27	4.43	0	-1877	5580	5375	5055	4850	4530	5477	4952	16	1550	100	3100	10	1	16366428	853	-24.81	1.85	12	0.24	-210.00	2810.00	7250	20230825	-28.14	2470	20230104	110.93	5260	0.00	20240109	4620	12.77	20240102	7250	-28.14	20230825	2510	107.57	20230410	6.02	N	103840	100	16 억		724696	N	N	0	N	00	N
70	20240109	160732	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5170	435	2	9.19	4010042105	792707	332.22	4745	5260	4735	6150	3315	4735	5058.61	3.99	0	82923	4898	4816	4758	4676	4618	4857	4717	16	1415	100	2840	10	1	16366428	846	-24.62	1.84	12	4.84	-210.00	2810.00	7250	20230825	-28.69	2440	20230103	111.89	5260	-1.71	20240109	4620	11.90	20240102	7250	-28.69	20230825	2510	105.98	20230410	6.06	N	103840	100	16 억		652323	N	N	0	N	00	N
71	20240109	150733	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5150	415	2	8.76	3908871705	773095	324.00	4745	5260	4735	6150	3315	4735	5056.13	3.99	0	81558	4898	4816	4758	4676	4618	4857	4717	16	1415	100	2840	10	1	16366428	843	-24.52	1.83	12	4.72	-210.00	2810.00	7250	20230825	-28.97	2440	20230103	111.07	5260	-2.09	20240109	4620	11.47	20240102	7250	-28.97	20230825	2510	105.18	20230410	6.06	N	103840	100	16 억		652323	N	N	0	N	00	N
72	20240109	140732	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5130	395	2	8.34	2547231145	510193	213.82	4745	5170	4735	6150	3315	4735	4992.68	3.99	0	47644	4898	4816	4758	4676	4618	4857	4717	16	1415	100	2840	10	1	16366428	840	-24.43	1.83	12	3.12	-210.00	2810.00	7250	20230825	-29.24	2440	20230103	110.25	5170	-0.77	20240109	4620	11.04	20240102	7250	-29.24	20230825	2510	104.38	20230410	6.06	N	103840	100	16 억		652323	N	N	0	N	00	N
73	20240109	130732	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5030	295	2	6.23	1577910025	319625	133.96	4745	5050	4735	6150	3315	4735	4936.75	3.99	0	26574	4898	4816	4758	4676	4618	4857	4717	16	1415	100	2840	10	1	16366428	823	-23.95	1.79	12	1.95	-210.00	2810.00	7250	20230825	-30.62	2440	20230103	106.15	5050	-0.40	20240109	4620	8.87	20240102	7250	-30.62	20230825	2510	100.40	20230410	6.06	N	103840	100	16 억		652323	N	N	0	N	00	N
74	20240109	120739	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4915	180	2	3.80	1316527895	267192	111.98	4745	5050	4735	6150	3315	4735	4927.27	3.99	0	24457	4898	4816	4758	4676	4618	4857	4717	16	1415	100	2840	5	1	16366428	804	-23.40	1.75	12	1.63	-210.00	2810.00	7250	20230825	-32.21	2440	20230103	101.43	5050	-2.67	20240109	4620	6.39	20240102	7250	-32.21	20230825	2510	95.82	20230410	6.06	N	103840	100	16 억		652323	N	N	0	N	00	N
75	20240109	110734	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5020	285	2	6.02	1042458665	211963	88.83	4745	5040	4735	6150	3315	4735	4918.12	3.99	0	18187	4898	4816	4758	4676	4618	4857	4717	16	1415	100	2840	10	1	16366428	822	-23.90	1.79	12	1.30	-210.00	2810.00	7250	20230825	-30.76	2440	20230103	105.74	5040	-0.40	20240109	4620	8.66	20240102	7250	-30.76	20230825	2510	100.00	20230410	6.06	N	103840	100	16 억		652323	N	N	0	N	00	N
76	20240109	100733	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4825	90	2	1.90	228994880	47790	20.03	4745	4830	4735	6150	3315	4735	4791.69	3.99	0	1379	4898	4816	4758	4676	4618	4857	4717	16	1415	100	2840	5	1	16366428	790	-22.98	1.72	12	0.29	-210.00	2810.00	7250	20230825	-33.45	2440	20230103	97.75	5020	-3.88	20240102	4620	4.44	20240102	7250	-33.45	20230825	2510	92.23	20230410	6.06	N	103840	100	16 억		652323	N	N	0	N	00	N
77	20240109	090733	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4750	15	2	0.32	5059480	1066	0.45	4745	4780	4735	6150	3315	4735	4746.23	3.99	0	-448	4898	4816	4758	4676	4618	4857	4717	16	1415	100	2840	5	1	16366428	777	-22.62	1.69	12	0.01	-210.00	2810.00	7250	20230825	-34.48	2440	20230103	94.67	5020	-5.38	20240102	4620	2.81	20240102	7250	-34.48	20230825	2510	89.24	20230410	6.06	N	103840	100	16 억		652323	N	N	0	N	00	N
78	20240108	160731	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4735	-75	5	-1.56	1123407390	237874	34.84	4710	4840	4700	6250	3370	4810	4722.46	3.78	0	33941	5183	4996	4823	4636	4463	4910	4550	16	1440	100	2880	5	1	16366428	775	-22.55	1.69	12	1.45	-210.00	2810.00	7250	20230825	-34.69	2440	20230103	94.06	5020	-5.68	20240102	4620	2.49	20240102	7250	-34.69	20230825	2510	88.65	20230410	6.21	N	103840	100	16 억		618254	N	N	0	N	00	N
79	20240108	150733	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4730	-80	5	-1.66	1064440885	225406	33.01	4710	4840	4700	6250	3370	4810	4722.33	3.78	0	35074	5183	4996	4823	4636	4463	4910	4550	16	1440	100	2880	5	1	16366428	774	-22.52	1.68	12	1.38	-210.00	2810.00	7250	20230825	-34.76	2440	20230103	93.85	5020	-5.78	20240102	4620	2.38	20240102	7250	-34.76	20230825	2510	88.45	20230410	6.21	N	103840	100	16 억		618254	N	N	0	N	00	N
80	20240108	140732	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4735	-75	5	-1.56	969115415	205227	30.06	4710	4840	4700	6250	3370	4810	4722.16	3.78	0	30828	5183	4996	4823	4636	4463	4910	4550	16	1440	100	2880	5	1	16366428	775	-22.55	1.69	12	1.25	-210.00	2810.00	7250	20230825	-34.69	2440	20230103	94.06	5020	-5.68	20240102	4620	2.49	20240102	7250	-34.69	20230825	2510	88.65	20230410	6.21	N	103840	100	16 억		618254	N	N	0	N	00	N
81	20240108	130732	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4720	-90	5	-1.87	811381565	171853	25.17	4710	4840	4700	6250	3370	4810	4721.37	3.78	0	20955	5183	4996	4823	4636	4463	4910	4550	16	1440	100	2880	5	1	16366428	772	-22.48	1.68	12	1.05	-210.00	2810.00	7250	20230825	-34.90	2440	20230103	93.44	5020	-5.98	20240102	4620	2.16	20240102	7250	-34.90	20230825	2510	88.05	20230410	6.21	N	103840	100	16 억		618254	N	N	0	N	00	N
82	20240108	120732	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4750	-60	5	-1.25	764289780	161886	23.71	4710	4840	4700	6250	3370	4810	4721.16	3.78	0	16525	5183	4996	4823	4636	4463	4910	4550	16	1440	100	2880	5	1	16366428	777	-22.62	1.69	12	0.99	-210.00	2810.00	7250	20230825	-34.48	2440	20230103	94.67	5020	-5.38	20240102	4620	2.81	20240102	7250	-34.48	20230825	2510	89.24	20230410	6.21	N	103840	100	16 억		618254	N	N	0	N	00	N
83	20240108	110733	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4710	-100	5	-2.08	671226510	142183	20.82	4710	4840	4700	6250	3370	4810	4720.86	3.78	0	10755	5183	4996	4823	4636	4463	4910	4550	16	1440	100	2880	5	1	16366428	771	-22.43	1.68	12	0.87	-210.00	2810.00	7250	20230825	-35.03	2440	20230103	93.03	5020	-6.18	20240102	4620	1.95	20240102	7250	-35.03	20230825	2510	87.65	20230410	6.21	N	103840	100	16 억		618254	N	N	0	N	00	N
84	20240108	100733	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4710	-100	5	-2.08	428036970	90566	13.26	4710	4840	4700	6250	3370	4810	4726.24	3.78	0	9038	5183	4996	4823	4636	4463	4910	4550	16	1440	100	2880	5	1	16366428	771	-22.43	1.68	12	0.55	-210.00	2810.00	7250	20230825	-35.03	2440	20230103	93.03	5020	-6.18	20240102	4620	1.95	20240102	7250	-35.03	20230825	2510	87.65	20230410	6.21	N	103840	100	16 억		618254	N	N	0	N	00	N
85	20240108	090731	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4815	5	2	0.10	24978625	5273	0.77	4710	4840	4710	6250	3370	4810	4737.08	3.78	0	-1905	5183	4996	4823	4636	4463	4910	4550	16	1440	100	2880	5	1	16366428	788	-22.93	1.71	12	0.03	-210.00	2810.00	7250	20230825	-33.59	2440	20230103	97.34	5020	-4.08	20240102	4620	4.22	20240102	7250	-33.59	20230825	2510	91.83	20230410	6.21	N	103840	100	16 억		618254	N	N	0	N	00	N
86	20240105	160731	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4810	75	2	1.58	3302604860	682771	369.28	4875	5010	4650	6150	3315	4735	4837.08	3.85	0	-7026	4885	4810	4740	4665	4595	4775	4630	16	1415	100	2840	5	1	16366428	787	-22.90	1.71	12	4.17	-210.00	2810.00	7250	20230825	-33.66	2440	20230103	97.13	5020	-4.18	20240102	4620	4.11	20240102	7250	-33.66	20230825	2510	91.63	20230410	6.05	N	103840	100	16 억		629800	N	N	0	N	00	N
87	20240105	150732	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4780	45	2	0.95	3247491245	671232	363.04	4875	5010	4650	6150	3315	4735	4838.11	3.85	0	44	4885	4810	4740	4665	4595	4775	4630	16	1415	100	2840	5	1	16366428	782	-22.76	1.70	12	4.10	-210.00	2810.00	7250	20230825	-34.07	2440	20230103	95.90	5020	-4.78	20240102	4620	3.46	20240102	7250	-34.07	20230825	2510	90.44	20230410	6.05	N	103840	100	16 억		629800	N	N	0	N	00	N
88	20240105	140729	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4835	100	2	2.11	3097708715	639886	346.09	4875	5010	4650	6150	3315	4735	4841.03	3.85	0	11543	4885	4810	4740	4665	4595	4775	4630	16	1415	100	2840	5	1	16366428	791	-23.02	1.72	12	3.91	-210.00	2810.00	7250	20230825	-33.31	2440	20230103	98.16	5020	-3.69	20240102	4620	4.65	20240102	7250	-33.31	20230825	2510	92.63	20230410	6.05	N	103840	100	16 억		629800	N	N	0	N	00	N
89	20240105	130731	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4860	125	2	2.64	2805920585	579450	313.40	4875	5010	4650	6150	3315	4735	4842.39	3.85	0	25277	4885	4810	4740	4665	4595	4775	4630	16	1415	100	2840	5	1	16366428	795	-23.14	1.73	12	3.54	-210.00	2810.00	7250	20230825	-32.97	2440	20230103	99.18	5020	-3.19	20240102	4620	5.19	20240102	7250	-32.97	20230825	2510	93.63	20230410	6.05	N	103840	100	16 억		629800	N	N	0	N	00	N
90	20240105	120730	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4890	155	2	3.27	2662706230	550136	297.55	4875	5010	4650	6150	3315	4735	4840.09	3.85	0	29108	4885	4810	4740	4665	4595	4775	4630	16	1415	100	2840	5	1	16366428	800	-23.29	1.74	12	3.36	-210.00	2810.00	7250	20230825	-32.55	2440	20230103	100.41	5020	-2.59	20240102	4620	5.84	20240102	7250	-32.55	20230825	2510	94.82	20230410	6.05	N	103840	100	16 억		629800	N	N	0	N	00	N
91	20240105	110729	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4850	115	2	2.43	2066323455	429057	232.06	4875	4995	4650	6150	3315	4735	4815.96	3.85	0	53952	4885	4810	4740	4665	4595	4775	4630	16	1415	100	2840	5	1	16366428	794	-23.10	1.73	12	2.62	-210.00	2810.00	7250	20230825	-33.10	2440	20230103	98.77	5020	-3.39	20240102	4620	4.98	20240102	7250	-33.10	20230825	2510	93.23	20230410	6.05	N	103840	100	16 억		629800	N	N	0	N	00	N
92	20240105	100732	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4795	60	2	1.27	798517285	167496	90.59	4875	4925	4650	6150	3315	4735	4767.38	3.85	0	-1755	4885	4810	4740	4665	4595	4775	4630	16	1415	100	2840	5	1	16366428	785	-22.83	1.71	12	1.02	-210.00	2810.00	7250	20230825	-33.86	2440	20230103	96.52	5020	-4.48	20240102	4620	3.79	20240102	7250	-33.86	20230825	2510	91.04	20230410	6.05	N	103840	100	16 억		629800	N	N	0	N	00	N
93	20240105	090729	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4700	-35	5	-0.74	270573775	56222	30.41	4875	4925	4700	6150	3315	4735	4812.60	3.85	0	-19279	4885	4810	4740	4665	4595	4775	4630	16	1415	100	2840	5	1	16366428	769	-22.38	1.67	12	0.34	-210.00	2810.00	7250	20230825	-35.17	2440	20230103	92.62	5020	-6.37	20240102	4620	1.73	20240102	7250	-35.17	20230825	2510	87.25	20230410	6.05	N	103840	100	16 억		629800	N	N	0	N	00	N
94	20240104	160726	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4735	-20	5	-0.42	873571870	184788	76.89	4745	4815	4670	6180	3330	4755	4727.43	3.82	0	3202	4905	4830	4745	4670	4585	4787	4627	16	1425	100	2850	5	1	16366428	775	-22.55	1.69	12	1.13	-210.00	2810.00	7250	20230825	-34.69	2440	20230103	94.06	5020	-5.68	20240102	4620	2.49	20240102	7250	-34.69	20230825	2470	91.70	20230104	6.83	N	103840	100	16 억		625671	N	N	0	N	00	N
95	20240104	150728	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4715	-40	5	-0.84	853866810	180614	75.15	4745	4815	4670	6180	3330	4755	4727.58	3.82	0	4029	4905	4830	4745	4670	4585	4787	4627	16	1425	100	2850	5	1	16366428	772	-22.45	1.68	12	1.10	-210.00	2810.00	7250	20230825	-34.97	2440	20230103	93.24	5020	-6.08	20240102	4620	2.06	20240102	7250	-34.97	20230825	2470	90.89	20230104	6.83	N	103840	100	16 억		625671	N	N	0	N	00	N
96	20240104	140729	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4740	-15	5	-0.32	773310390	163515	68.04	4745	4815	4670	6180	3330	4755	4729.29	3.82	0	5871	4905	4830	4745	4670	4585	4787	4627	16	1425	100	2850	5	1	16366428	776	-22.57	1.69	12	1.00	-210.00	2810.00	7250	20230825	-34.62	2440	20230103	94.26	5020	-5.58	20240102	4620	2.60	20240102	7250	-34.62	20230825	2470	91.90	20230104	6.83	N	103840	100	16 억		625671	N	N	0	N	00	N
97	20240104	130729	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4720	-35	5	-0.74	677993190	143301	59.63	4745	4815	4670	6180	3330	4755	4731.25	3.82	0	5845	4905	4830	4745	4670	4585	4787	4627	16	1425	100	2850	5	1	16366428	772	-22.48	1.68	12	0.88	-210.00	2810.00	7250	20230825	-34.90	2440	20230103	93.44	5020	-5.98	20240102	4620	2.16	20240102	7250	-34.90	20230825	2470	91.09	20230104	6.83	N	103840	100	16 억		625671	N	N	0	N	00	N
98	20240104	120727	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4735	-20	5	-0.42	646674110	136690	56.88	4745	4815	4670	6180	3330	4755	4730.95	3.82	0	5662	4905	4830	4745	4670	4585	4787	4627	16	1425	100	2850	5	1	16366428	775	-22.55	1.69	12	0.84	-210.00	2810.00	7250	20230825	-34.69	2440	20230103	94.06	5020	-5.68	20240102	4620	2.49	20240102	7250	-34.69	20230825	2470	91.70	20230104	6.83	N	103840	100	16 억		625671	N	N	0	N	00	N
99	20240104	110726	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4695	-60	5	-1.26	472855235	99848	41.55	4745	4815	4670	6180	3330	4755	4735.75	3.82	0	-10636	4905	4830	4745	4670	4585	4787	4627	16	1425	100	2850	5	1	16366428	768	-22.36	1.67	12	0.61	-210.00	2810.00	7250	20230825	-35.24	2440	20230103	92.42	5020	-6.47	20240102	4620	1.62	20240102	7250	-35.24	20230825	2470	90.08	20230104	6.83	N	103840	100	16 억		625671	N	N	0	N	00	N
100	20240104	100726	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4725	-30	5	-0.63	292545630	61495	25.59	4745	4815	4720	6180	3330	4755	4757.23	3.82	0	10186	4905	4830	4745	4670	4585	4787	4627	16	1425	100	2850	5	1	16366428	773	-22.50	1.68	12	0.38	-210.00	2810.00	7250	20230825	-34.83	2440	20230103	93.65	5020	-5.88	20240102	4620	2.27	20240102	7250	-34.83	20230825	2470	91.30	20230104	6.83	N	103840	100	16 억		625671	N	N	0	N	00	N
101	20240104	090729	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4770	15	2	0.32	55107310	11652	4.85	4745	4770	4720	6180	3330	4755	4729.43	3.82	0	5792	4905	4830	4745	4670	4585	4787	4627	16	1425	100	2850	5	1	16366428	781	-22.71	1.70	12	0.07	-210.00	2810.00	7250	20230825	-34.21	2440	20230103	95.49	5020	-4.98	20240102	4620	3.25	20240102	7250	-34.21	20230825	2470	93.12	20230104	6.83	N	103840	100	16 억		625671	N	N	0	N	00	N
102	20240103	160725	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4755	-60	5	-1.25	1133857790	240268	41.18	4815	4820	4660	6250	3375	4815	4719.01	3.64	0	43333	5218	5016	4818	4616	4418	4917	4517	16	1435	100	2880	5	1	16366428	778	-22.64	1.69	12	1.47	-210.00	2810.00	7250	20230825	-34.41	2440	20230103	94.88	5020	-5.28	20240102	4620	2.92	20240102	7250	-34.41	20230825	2440	94.88	20230103	6.85	N	103840	100	16 억		596486	N	N	0	N	00	N
103	20240103	150724	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4720	-95	5	-1.97	1052765025	223136	38.24	4815	4820	4660	6250	3375	4815	4718.00	3.64	0	42764	5218	5016	4818	4616	4418	4917	4517	16	1435	100	2880	5	1	16366428	772	-22.48	1.68	12	1.36	-210.00	2810.00	7250	20230825	-34.90	2440	20230103	93.44	5020	-5.98	20240102	4620	2.16	20240102	7250	-34.90	20230825	2440	93.44	20230103	6.85	N	103840	100	16 억		596486	N	N	0	N	00	N
104	20240103	140721	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4730	-85	5	-1.77	897965130	190407	32.63	4815	4820	4660	6250	3375	4815	4715.98	3.64	0	27932	5218	5016	4818	4616	4418	4917	4517	16	1435	100	2880	5	1	16366428	774	-22.52	1.68	12	1.16	-210.00	2810.00	7250	20230825	-34.76	2440	20230103	93.85	5020	-5.78	20240102	4620	2.38	20240102	7250	-34.76	20230825	2440	93.85	20230103	6.85	N	103840	100	16 억		596486	N	N	0	N	00	N
105	20240103	130724	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4740	-75	5	-1.56	801230220	169971	29.13	4815	4820	4660	6250	3375	4815	4713.87	3.64	0	20783	5218	5016	4818	4616	4418	4917	4517	16	1435	100	2880	5	1	16366428	776	-22.57	1.69	12	1.04	-210.00	2810.00	7250	20230825	-34.62	2440	20230103	94.26	5020	-5.58	20240102	4620	2.60	20240102	7250	-34.62	20230825	2440	94.26	20230103	6.85	N	103840	100	16 억		596486	N	N	0	N	00	N
106	20240103	120727	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4740	-75	5	-1.56	737035035	156401	26.80	4815	4820	4660	6250	3375	4815	4712.41	3.64	0	14918	5218	5016	4818	4616	4418	4917	4517	16	1435	100	2880	5	1	16366428	776	-22.57	1.69	12	0.96	-210.00	2810.00	7250	20230825	-34.62	2440	20230103	94.26	5020	-5.58	20240102	4620	2.60	20240102	7250	-34.62	20230825	2440	94.26	20230103	6.85	N	103840	100	16 억		596486	N	N	0	N	00	N
107	20240103	110723	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4735	-80	5	-1.66	638063445	135521	23.23	4815	4820	4660	6250	3375	4815	4708.15	3.64	0	9575	5218	5016	4818	4616	4418	4917	4517	16	1435	100	2880	5	1	16366428	775	-22.55	1.69	12	0.83	-210.00	2810.00	7250	20230825	-34.69	2440	20230103	94.06	5020	-5.68	20240102	4620	2.49	20240102	7250	-34.69	20230825	2440	94.06	20230103	6.85	N	103840	100	16 억		596486	N	N	0	N	00	N
108	20240103	100723	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4680	-135	5	-2.80	435229500	92192	15.80	4815	4820	4660	6250	3375	4815	4720.80	3.64	0	-18212	5218	5016	4818	4616	4418	4917	4517	16	1435	100	2880	5	1	16366428	766	-22.29	1.67	12	0.56	-210.00	2810.00	7250	20230825	-35.45	2440	20230103	91.80	5020	-6.77	20240102	4620	1.30	20240102	7250	-35.45	20230825	2440	91.80	20230103	6.85	N	103840	100	16 억		596486	N	N	0	N	00	N
109	20240103	090723	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4800	-15	5	-0.31	36159435	7565	1.30	4815	4820	4730	6250	3375	4815	4779.38	3.64	0	1669	5218	5016	4818	4616	4418	4917	4517	16	1435	100	2880	5	1	16366428	786	-22.86	1.71	12	0.05	-210.00	2810.00	7250	20230825	-33.79	2440	20230103	96.72	5020	-4.38	20240102	4620	3.90	20240102	7250	-33.79	20230825	2440	96.72	20230103	6.85	N	103840	100	16 억		596486	N	N	0	N	00	N
110	20240102	160723	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4815	-160	5	-3.22	2767274165	583149	191.65	4975	5020	4620	6460	3485	4975	4745.18	3.14	0	87294	5225	5100	5035	4910	4845	5067	4877	16	1485	100	2980	5	1	16366428	788	-22.93	1.71	12	3.56	-210.00	2810.00	7250	20230825	-33.59	2440	20230103	97.34	5020	-4.08	20240102	4620	4.22	20240102	7250	-33.59	20230825	2440	97.34	20230103	6.96	N	103840	100	16 억		513616	N	N	0	N	00	N
111	20240102	150722	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4790	-185	5	-3.72	2675707135	564132	185.40	4975	5020	4620	6460	3485	4975	4743.05	3.14	0	83657	5225	5100	5035	4910	4845	5067	4877	16	1485	100	2980	5	1	16366428	784	-22.81	1.70	12	3.45	-210.00	2810.00	7250	20230825	-33.93	2440	20230103	96.31	5020	-4.58	20240102	4620	3.68	20240102	7250	-33.93	20230825	2440	96.31	20230103	6.96	N	103840	100	16 억		513616	N	N	0	N	00	N
112	20240102	140723	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4810	-165	5	-3.32	2457304825	518586	170.43	4975	5020	4620	6460	3485	4975	4738.47	3.14	0	64639	5225	5100	5035	4910	4845	5067	4877	16	1485	100	2980	5	1	16366428	787	-22.90	1.71	12	3.17	-210.00	2810.00	7250	20230825	-33.66	2440	20230103	97.13	5020	-4.18	20240102	4620	4.11	20240102	7250	-33.66	20230825	2440	97.13	20230103	6.96	N	103840	100	16 억		513616	N	N	0	N	00	N
113	20240102	130719	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4715	-260	5	-5.23	2205923605	465764	153.07	4975	5020	4620	6460	3485	4975	4736.14	3.14	0	44830	5225	5100	5035	4910	4845	5067	4877	16	1485	100	2980	5	1	16366428	772	-22.45	1.68	12	2.85	-210.00	2810.00	7250	20230825	-34.97	2440	20230103	93.24	5020	-6.08	20240102	4620	2.06	20240102	7250	-34.97	20230825	2440	93.24	20230103	6.96	N	103840	100	16 억		513616	N	N	0	N	00	N
114	20240102	120718	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4730	-245	5	-4.92	1996072755	421250	138.44	4975	5020	4620	6460	3485	4975	4738.45	3.14	0	36524	5225	5100	5035	4910	4845	5067	4877	16	1485	100	2980	5	1	16366428	774	-22.52	1.68	12	2.57	-210.00	2810.00	7250	20230825	-34.76	2440	20230103	93.85	5020	-5.78	20240102	4620	2.38	20240102	7250	-34.76	20230825	2440	93.85	20230103	6.96	N	103840	100	16 억		513616	N	N	0	N	00	N
115	20240102	110719	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4685	-290	5	-5.83	1508057245	318221	104.58	4975	5020	4620	6460	3485	4975	4739.02	3.14	0	21237	5225	5100	5035	4910	4845	5067	4877	16	1485	100	2980	5	1	16366428	767	-22.31	1.67	12	1.94	-210.00	2810.00	7250	20230825	-35.38	2440	20230103	92.01	5020	-6.67	20240102	4620	1.41	20240102	7250	-35.38	20230825	2440	92.01	20230103	6.96	N	103840	100	16 억		513616	N	N	0	N	00	N
116	20240102	100710	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4890	-85	5	-1.71	77246955	15542	5.11	4975	5020	4890	6460	3485	4975	4970.21	3.14	0	-3633	5225	5100	5035	4910	4845	5067	4877	16	1485	100	2980	5	1	16366428	800	-23.29	1.74	12	0.09	-210.00	2810.00	7250	20230825	-32.55	2440	20230103	100.41	5020	-2.59	20240102	4890	0.00	20240102	7250	-32.55	20230825	2440	100.41	20230103	6.96	N	103840	100	16 억		513616	N	N	0	N	00	N
117	20240102	090703	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4975	0	3	0.00	0	0	0.00	0	0	0	6460	3485	4975	0.00	3.14	0	0	5225	5100	5035	4910	4845	5067	4877	16	1485	100	2980	5	1	16366428	814	-23.69	1.77	12	0.00	-210.00	2810.00	7250	20230825	-31.38	2440	20230103	103.89	0	0.00	0	0	0.00	0	7250	-31.38	20230825	2440	103.89	20230103	6.96	N	103840	100	16 억		513616	N	N	0	N	00	N