KissMeData/023900/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	120348	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	11550	100	2	0.87	59792500	5203	24.22	11400	11610	11350	14880	8020	11450	11491.93	0.81	0	771	11836	11642	11536	11342	11236	11590	11290	63	3430	500	8470	10	1	12600000	1455	42.31	0.99	12	0.04	273.00	11716.00	17510	20230706	-34.04	10330	20231020	11.81	12540	-7.89	20240103	11270	2.48	20240118	17510	-34.04	20230706	10330	11.81	20231020	2.19	N	023900	500	63 억		102446	N	N	0	N	00	N
3	20240123	110346	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	11550	100	2	0.87	53970070	4700	21.87	11400	11580	11350	14880	8020	11450	11482.99	0.81	0	520	11836	11642	11536	11342	11236	11590	11290	63	3430	500	8470	10	1	12600000	1455	42.31	0.99	12	0.04	273.00	11716.00	17510	20230706	-34.04	10330	20231020	11.81	12540	-7.89	20240103	11270	2.48	20240118	17510	-34.04	20230706	10330	11.81	20231020	2.19	N	023900	500	63 억		102446	N	N	0	N	00	N
4	20240123	100346	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	11550	100	2	0.87	32509350	2835	13.19	11400	11580	11350	14880	8020	11450	11467.14	0.81	0	-627	11836	11642	11536	11342	11236	11590	11290	63	3430	500	8470	10	1	12600000	1455	42.31	0.99	12	0.02	273.00	11716.00	17510	20230706	-34.04	10330	20231020	11.81	12540	-7.89	20240103	11270	2.48	20240118	17510	-34.04	20230706	10330	11.81	20231020	2.19	N	023900	500	63 억		102446	N	N	0	N	00	N
5	20240123	090346	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	11350	-100	5	-0.87	9934520	873	4.06	11400	11450	11350	14880	8020	11450	11379.75	0.81	0	-757	11836	11642	11536	11342	11236	11590	11290	63	3430	500	8470	10	1	12600000	1430	41.58	0.97	12	0.01	273.00	11716.00	17510	20230706	-35.18	10330	20231020	9.87	12540	-9.49	20240103	11270	0.71	20240118	17510	-35.18	20230706	10330	9.87	20231020	2.19	N	023900	500	63 억		102446	N	N	0	N	00	N
6	20240119	160343	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	11650	210	2	1.84	232382060	19986	86.24	11450	11750	11450	14870	8010	11440	11627.24	0.86	0	3439	11740	11590	11430	11280	11120	11665	11355	63	3430	500	8460	10	1	12600000	1468	42.67	0.99	12	0.16	273.00	11716.00	17510	20230706	-33.47	10330	20231020	12.78	12540	-7.10	20240103	11270	3.37	20240118	17510	-33.47	20230706	10330	12.78	20231020	2.25	N	023900	500	63 억		108806	N	N	0	N	00	N
7	20240119	150345	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	11590	150	2	1.31	227533140	19569	84.44	11450	11750	11450	14870	8010	11440	11627.22	0.86	0	3448	11740	11590	11430	11280	11120	11665	11355	63	3430	500	8460	10	1	12600000	1460	42.45	0.99	12	0.16	273.00	11716.00	17510	20230706	-33.81	10330	20231020	12.20	12540	-7.58	20240103	11270	2.84	20240118	17510	-33.81	20230706	10330	12.20	20231020	2.25	N	023900	500	63 억		108806	N	N	0	N	00	N
8	20240119	140343	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	11600	160	2	1.40	208822980	17952	77.46	11450	11750	11450	14870	8010	11440	11632.30	0.86	0	3583	11740	11590	11430	11280	11120	11665	11355	63	3430	500	8460	10	1	12600000	1462	42.49	0.99	12	0.14	273.00	11716.00	17510	20230706	-33.75	10330	20231020	12.29	12540	-7.50	20240103	11270	2.93	20240118	17510	-33.75	20230706	10330	12.29	20231020	2.25	N	023900	500	63 억		108806	N	N	0	N	00	N
9	20240119	130344	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	11650	210	2	1.84	198178110	17035	73.51	11450	11750	11450	14870	8010	11440	11633.58	0.86	0	3762	11740	11590	11430	11280	11120	11665	11355	63	3430	500	8460	10	1	12600000	1468	42.67	0.99	12	0.14	273.00	11716.00	17510	20230706	-33.47	10330	20231020	12.78	12540	-7.10	20240103	11270	3.37	20240118	17510	-33.47	20230706	10330	12.78	20231020	2.25	N	023900	500	63 억		108806	N	N	0	N	00	N
10	20240119	120346	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	11580	140	2	1.22	174390150	14987	64.67	11450	11750	11450	14870	8010	11440	11636.09	0.86	0	4866	11740	11590	11430	11280	11120	11665	11355	63	3430	500	8460	10	1	12600000	1459	42.42	0.99	12	0.12	273.00	11716.00	17510	20230706	-33.87	10330	20231020	12.10	12540	-7.66	20240103	11270	2.75	20240118	17510	-33.87	20230706	10330	12.10	20231020	2.25	N	023900	500	63 억		108806	N	N	0	N	00	N
11	20240119	110345	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	11610	170	2	1.49	128196680	11010	47.51	11450	11750	11450	14870	8010	11440	11643.66	0.86	0	4010	11740	11590	11430	11280	11120	11665	11355	63	3430	500	8460	10	1	12600000	1463	42.53	0.99	12	0.09	273.00	11716.00	17510	20230706	-33.70	10330	20231020	12.39	12540	-7.42	20240103	11270	3.02	20240118	17510	-33.70	20230706	10330	12.39	20231020	2.25	N	023900	500	63 억		108806	N	N	0	N	00	N
12	20240119	100349	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	11750	310	2	2.71	74178730	6359	27.44	11450	11750	11450	14870	8010	11440	11665.16	0.86	0	4201	11740	11590	11430	11280	11120	11665	11355	63	3430	500	8460	10	1	12600000	1481	43.04	1.00	12	0.05	273.00	11716.00	17510	20230706	-32.90	10330	20231020	13.75	12540	-6.30	20240103	11270	4.26	20240118	17510	-32.90	20230706	10330	13.75	20231020	2.25	N	023900	500	63 억		108806	N	N	0	N	00	N
13	20240119	090343	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	11480	40	2	0.35	2988690	261	1.13	11450	11490	11450	14870	8010	11440	11450.92	0.86	0	-28	11740	11590	11430	11280	11120	11665	11355	63	3430	500	8460	10	1	12600000	1446	42.05	0.98	12	0.00	273.00	11716.00	17510	20230706	-34.44	10330	20231020	11.13	12540	-8.45	20240103	11270	1.86	20240118	17510	-34.44	20230706	10330	11.13	20231020	2.25	N	023900	500	63 억		108806	N	N	0	N	00	N
14	20240118	160343	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	11440	70	2	0.62	264451640	23174	38.09	11270	11580	11270	14780	7960	11370	11411.46	0.84	0	3492	12056	11712	11526	11182	10996	11620	11090	63	3410	500	8410	10	1	12600000	1441	41.90	0.98	12	0.18	273.00	11716.00	17510	20230706	-34.67	10330	20231020	10.75	12540	-8.77	20240103	11270	1.51	20240118	17510	-34.67	20230706	10330	10.75	20231020	2.28	N	023900	500	63 억		105314	N	N	0	N	00	N
15	20240118	150344	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	11400	30	2	0.26	234320920	20528	33.74	11270	11580	11270	14780	7960	11370	11414.72	0.84	0	2725	12056	11712	11526	11182	10996	11620	11090	63	3410	500	8410	10	1	12600000	1436	41.76	0.97	12	0.16	273.00	11716.00	17510	20230706	-34.89	10330	20231020	10.36	12540	-9.09	20240103	11270	1.15	20240118	17510	-34.89	20230706	10330	10.36	20231020	2.28	N	023900	500	63 억		105314	N	N	0	N	00	N
16	20240118	140344	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	11330	-40	5	-0.35	200314580	17533	28.82	11270	11580	11270	14780	7960	11370	11425.03	0.84	0	1668	12056	11712	11526	11182	10996	11620	11090	63	3410	500	8410	10	1	12600000	1428	41.50	0.97	12	0.14	273.00	11716.00	17510	20230706	-35.29	10330	20231020	9.68	12540	-9.65	20240103	11270	0.53	20240118	17510	-35.29	20230706	10330	9.68	20231020	2.28	N	023900	500	63 억		105314	N	N	0	N	00	N
17	20240118	130344	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	11470	100	2	0.88	135958780	11871	19.51	11270	11580	11270	14780	7960	11370	11453.09	0.84	0	2580	12056	11712	11526	11182	10996	11620	11090	63	3410	500	8410	10	1	12600000	1445	42.01	0.98	12	0.09	273.00	11716.00	17510	20230706	-34.49	10330	20231020	11.04	12540	-8.53	20240103	11270	1.77	20240118	17510	-34.49	20230706	10330	11.04	20231020	2.28	N	023900	500	63 억		105314	N	N	0	N	00	N
18	20240118	120345	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	11470	100	2	0.88	108941260	9516	15.64	11270	11580	11270	14780	7960	11370	11448.30	0.84	0	2130	12056	11712	11526	11182	10996	11620	11090	63	3410	500	8410	10	1	12600000	1445	42.01	0.98	12	0.08	273.00	11716.00	17510	20230706	-34.49	10330	20231020	11.04	12540	-8.53	20240103	11270	1.77	20240118	17510	-34.49	20230706	10330	11.04	20231020	2.28	N	023900	500	63 억		105314	N	N	0	N	00	N
19	20240118	110345	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	11520	150	2	1.32	82687400	7230	11.88	11270	11580	11270	14780	7960	11370	11436.80	0.84	0	2232	12056	11712	11526	11182	10996	11620	11090	63	3410	500	8410	10	1	12600000	1452	42.20	0.98	12	0.06	273.00	11716.00	17510	20230706	-34.21	10330	20231020	11.52	12540	-8.13	20240103	11270	2.22	20240118	17510	-34.21	20230706	10330	11.52	20231020	2.28	N	023900	500	63 억		105314	N	N	0	N	00	N
20	20240118	100343	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	11470	100	2	0.88	63576130	5566	9.15	11270	11580	11270	14780	7960	11370	11422.32	0.84	0	1042	12056	11712	11526	11182	10996	11620	11090	63	3410	500	8410	10	1	12600000	1445	42.01	0.98	12	0.04	273.00	11716.00	17510	20230706	-34.49	10330	20231020	11.04	12540	-8.53	20240103	11270	1.77	20240118	17510	-34.49	20230706	10330	11.04	20231020	2.28	N	023900	500	63 억		105314	N	N	0	N	00	N
21	20240118	090343	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	11350	-20	5	-0.18	16663390	1475	2.42	11270	11370	11270	14780	7960	11370	11296.72	0.84	0	465	12056	11712	11526	11182	10996	11620	11090	63	3410	500	8410	10	1	12600000	1430	41.58	0.97	12	0.01	273.00	11716.00	17510	20230706	-35.18	10330	20231020	9.87	12540	-9.49	20240103	11270	0.71	20240118	17510	-35.18	20230706	10330	9.87	20231020	2.28	N	023900	500	63 억		105314	N	N	0	N	00	N
22	20240117	160343	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	11370	-470	5	-3.97	699919780	60714	242.45	11790	11870	11340	15390	8290	11840	11527.97	0.86	0	-3338	12253	12046	11923	11716	11593	11985	11655	63	3550	500	8760	10	1	12600000	1433	41.65	0.97	12	0.48	273.00	11716.00	17510	20230706	-35.07	10330	20231020	10.07	12540	-9.33	20240103	11340	0.26	20240117	17510	-35.07	20230706	10330	10.07	20231020	2.26	N	023900	500	63 억		108652	N	N	0	N	00	N
23	20240117	150345	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	11370	-470	5	-3.97	675115010	58532	233.74	11790	11870	11340	15390	8290	11840	11533.86	0.86	0	-2973	12253	12046	11923	11716	11593	11985	11655	63	3550	500	8760	10	1	12600000	1433	41.65	0.97	12	0.46	273.00	11716.00	17510	20230706	-35.07	10330	20231020	10.07	12540	-9.33	20240103	11340	0.26	20240117	17510	-35.07	20230706	10330	10.07	20231020	2.26	N	023900	500	63 억		108652	N	N	0	N	00	N
24	20240117	140343	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	11450	-390	5	-3.29	614219310	53184	212.38	11790	11870	11400	15390	8290	11840	11548.68	0.86	0	-2377	12253	12046	11923	11716	11593	11985	11655	63	3550	500	8760	10	1	12600000	1443	41.94	0.98	12	0.42	273.00	11716.00	17510	20230706	-34.61	10330	20231020	10.84	12540	-8.69	20240103	11400	0.44	20240117	17510	-34.61	20230706	10330	10.84	20231020	2.26	N	023900	500	63 억		108652	N	N	0	N	00	N
25	20240117	130343	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	11420	-420	5	-3.55	579428130	50137	200.21	11790	11870	11420	15390	8290	11840	11556.61	0.86	0	-1699	12253	12046	11923	11716	11593	11985	11655	63	3550	500	8760	10	1	12600000	1439	41.83	0.97	12	0.40	273.00	11716.00	17510	20230706	-34.78	10330	20231020	10.55	12540	-8.93	20240103	11420	0.00	20240117	17510	-34.78	20230706	10330	10.55	20231020	2.26	N	023900	500	63 억		108652	N	N	0	N	00	N
26	20240117	120344	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	11480	-360	5	-3.04	522578840	45173	180.39	11790	11870	11420	15390	8290	11840	11568.09	0.86	0	301	12253	12046	11923	11716	11593	11985	11655	63	3550	500	8760	10	1	12600000	1446	42.05	0.98	12	0.36	273.00	11716.00	17510	20230706	-34.44	10330	20231020	11.13	12540	-8.45	20240103	11420	0.53	20240117	17510	-34.44	20230706	10330	11.13	20231020	2.26	N	023900	500	63 억		108652	N	N	0	N	00	N
27	20240117	110344	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	11520	-320	5	-2.70	413728150	35694	142.54	11790	11870	11500	15390	8290	11840	11590.62	0.86	0	3526	12253	12046	11923	11716	11593	11985	11655	63	3550	500	8760	10	1	12600000	1452	42.20	0.98	12	0.28	273.00	11716.00	17510	20230706	-34.21	10330	20231020	11.52	12540	-8.13	20240103	11500	0.17	20240117	17510	-34.21	20230706	10330	11.52	20231020	2.26	N	023900	500	63 억		108652	N	N	0	N	00	N
28	20240117	100342	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	11540	-300	5	-2.53	267896600	23037	91.99	11790	11870	11520	15390	8290	11840	11628.51	0.86	0	2693	12253	12046	11923	11716	11593	11985	11655	63	3550	500	8760	10	1	12600000	1454	42.27	0.98	12	0.18	273.00	11716.00	17510	20230706	-34.09	10330	20231020	11.71	12540	-7.97	20240103	11520	0.17	20240117	17510	-34.09	20230706	10330	11.71	20231020	2.26	N	023900	500	63 억		108652	N	N	0	N	00	N
29	20240117	090343	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	11800	-40	5	-0.34	10005790	848	3.39	11790	11810	11770	15390	8290	11840	11796.73	0.86	0	401	12253	12046	11923	11716	11593	11985	11655	63	3550	500	8760	10	1	12600000	1487	43.22	1.01	12	0.01	273.00	11716.00	17510	20230706	-32.61	10330	20231020	14.23	12540	-5.90	20240103	11760	0.34	20240115	17510	-32.61	20230706	10330	14.23	20231020	2.26	N	023900	500	63 억		108652	N	N	0	N	00	N
30	20240116	160342	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	11840	-220	5	-1.82	297847060	25037	82.81	11950	12130	11800	15670	8450	12060	11896.28	0.86	0	717	12340	12200	11980	11840	11620	12270	11910	63	3610	500	8920	10	1	12600000	1492	43.37	1.01	12	0.20	273.00	11716.00	17510	20230706	-32.38	10330	20231020	14.62	12540	-5.58	20240103	11760	0.68	20240115	17510	-32.38	20230706	10330	14.62	20231020	2.28	N	023900	500	63 억		107935	N	N	0	N	00	N
31	20240116	150343	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	11850	-210	5	-1.74	281836750	23685	78.34	11950	12130	11800	15670	8450	12060	11899.38	0.86	0	790	12340	12200	11980	11840	11620	12270	11910	63	3610	500	8920	10	1	12600000	1493	43.41	1.01	12	0.19	273.00	11716.00	17510	20230706	-32.32	10330	20231020	14.71	12540	-5.50	20240103	11760	0.77	20240115	17510	-32.32	20230706	10330	14.71	20231020	2.28	N	023900	500	63 억		107935	N	N	0	N	00	N
32	20240116	140343	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	11890	-170	5	-1.41	241678330	20299	67.14	11950	12130	11800	15670	8450	12060	11905.92	0.86	0	433	12340	12200	11980	11840	11620	12270	11910	63	3610	500	8920	10	1	12600000	1498	43.55	1.01	12	0.16	273.00	11716.00	17510	20230706	-32.10	10330	20231020	15.10	12540	-5.18	20240103	11760	1.11	20240115	17510	-32.10	20230706	10330	15.10	20231020	2.28	N	023900	500	63 억		107935	N	N	0	N	00	N
33	20240116	130343	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	11940	-120	5	-1.00	234312530	19680	65.09	11950	12130	11800	15670	8450	12060	11906.12	0.86	0	488	12340	12200	11980	11840	11620	12270	11910	63	3610	500	8920	10	1	12600000	1504	43.74	1.02	12	0.16	273.00	11716.00	17510	20230706	-31.81	10330	20231020	15.59	12540	-4.78	20240103	11760	1.53	20240115	17510	-31.81	20230706	10330	15.59	20231020	2.28	N	023900	500	63 억		107935	N	N	0	N	00	N
34	20240116	120342	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	11880	-180	5	-1.49	215736190	18120	59.93	11950	12130	11800	15670	8450	12060	11905.97	0.86	0	362	12340	12200	11980	11840	11620	12270	11910	63	3610	500	8920	10	1	12600000	1497	43.52	1.01	12	0.14	273.00	11716.00	17510	20230706	-32.15	10330	20231020	15.00	12540	-5.26	20240103	11760	1.02	20240115	17510	-32.15	20230706	10330	15.00	20231020	2.28	N	023900	500	63 억		107935	N	N	0	N	00	N
35	20240116	110341	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	11880	-180	5	-1.49	201257070	16903	55.91	11950	12130	11800	15670	8450	12060	11906.59	0.86	0	213	12340	12200	11980	11840	11620	12270	11910	63	3610	500	8920	10	1	12600000	1497	43.52	1.01	12	0.13	273.00	11716.00	17510	20230706	-32.15	10330	20231020	15.00	12540	-5.26	20240103	11760	1.02	20240115	17510	-32.15	20230706	10330	15.00	20231020	2.28	N	023900	500	63 억		107935	N	N	0	N	00	N
36	20240116	100342	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	11880	-180	5	-1.49	96012100	8012	26.50	11950	12130	11880	15670	8450	12060	11983.54	0.86	0	-1130	12340	12200	11980	11840	11620	12270	11910	63	3610	500	8920	10	1	12600000	1497	43.52	1.01	12	0.06	273.00	11716.00	17510	20230706	-32.15	10330	20231020	15.00	12540	-5.26	20240103	11760	1.02	20240115	17510	-32.15	20230706	10330	15.00	20231020	2.28	N	023900	500	63 억		107935	N	N	0	N	00	N
37	20240116	090340	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	11970	-90	5	-0.75	5809200	486	1.61	11950	11970	11950	15670	8450	12060	11953.09	0.86	0	56	12340	12200	11980	11840	11620	12270	11910	63	3610	500	8920	10	1	12600000	1508	43.85	1.02	12	0.00	273.00	11716.00	17510	20230706	-31.64	10330	20231020	15.88	12540	-4.55	20240103	11760	1.79	20240115	17510	-31.64	20230706	10330	15.88	20231020	2.28	N	023900	500	63 억		107935	N	N	0	N	00	N
38	20240115	160341	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	12060	60	2	0.50	362119460	30180	65.26	12000	12120	11760	15600	8400	12000	11998.66	0.82	0	4216	12513	12256	12103	11846	11693	12180	11770	63	3600	500	8880	10	1	12600000	1520	44.18	1.03	12	0.24	273.00	11716.00	17510	20230706	-31.13	10330	20231020	16.75	12540	-3.83	20240103	11760	2.55	20240115	17510	-31.13	20230706	10330	16.75	20231020	2.29	N	023900	500	63 억		103715	N	N	0	N	00	N
39	20240115	150342	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	12090	90	2	0.75	341835420	28499	61.63	12000	12120	11760	15600	8400	12000	11994.65	0.82	0	3770	12513	12256	12103	11846	11693	12180	11770	63	3600	500	8880	10	1	12600000	1523	44.29	1.03	12	0.23	273.00	11716.00	17510	20230706	-30.95	10330	20231020	17.04	12540	-3.59	20240103	11760	2.81	20240115	17510	-30.95	20230706	10330	17.04	20231020	2.29	N	023900	500	63 억		103715	N	N	0	N	00	N
40	20240115	140342	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	12010	10	2	0.08	278571890	23262	50.30	12000	12120	11760	15600	8400	12000	11975.41	0.82	0	3803	12513	12256	12103	11846	11693	12180	11770	63	3600	500	8880	10	1	12600000	1513	43.99	1.03	12	0.18	273.00	11716.00	17510	20230706	-31.41	10330	20231020	16.26	12540	-4.23	20240103	11760	2.13	20240115	17510	-31.41	20230706	10330	16.26	20231020	2.29	N	023900	500	63 억		103715	N	N	0	N	00	N
41	20240115	130341	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	12030	30	2	0.25	254346390	21247	45.95	12000	12120	11760	15600	8400	12000	11970.93	0.82	0	3770	12513	12256	12103	11846	11693	12180	11770	63	3600	500	8880	10	1	12600000	1516	44.07	1.03	12	0.17	273.00	11716.00	17510	20230706	-31.30	10330	20231020	16.46	12540	-4.07	20240103	11760	2.30	20240115	17510	-31.30	20230706	10330	16.46	20231020	2.29	N	023900	500	63 억		103715	N	N	0	N	00	N
42	20240115	120341	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	12010	10	2	0.08	229576110	19184	41.48	12000	12120	11760	15600	8400	12000	11967.06	0.82	0	3261	12513	12256	12103	11846	11693	12180	11770	63	3600	500	8880	10	1	12600000	1513	43.99	1.03	12	0.15	273.00	11716.00	17510	20230706	-31.41	10330	20231020	16.26	12540	-4.23	20240103	11760	2.13	20240115	17510	-31.41	20230706	10330	16.26	20231020	2.29	N	023900	500	63 억		103715	N	N	0	N	00	N
43	20240115	110340	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	12010	10	2	0.08	184602110	15438	33.38	12000	12120	11760	15600	8400	12000	11957.64	0.82	0	3071	12513	12256	12103	11846	11693	12180	11770	63	3600	500	8880	10	1	12600000	1513	43.99	1.03	12	0.12	273.00	11716.00	17510	20230706	-31.41	10330	20231020	16.26	12540	-4.23	20240103	11760	2.13	20240115	17510	-31.41	20230706	10330	16.26	20231020	2.29	N	023900	500	63 억		103715	N	N	0	N	00	N
44	20240115	100340	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	12110	110	2	0.92	112275680	9431	20.39	12000	12110	11760	15600	8400	12000	11904.96	0.82	0	3088	12513	12256	12103	11846	11693	12180	11770	63	3600	500	8880	10	1	12600000	1526	44.36	1.03	12	0.07	273.00	11716.00	17510	20230706	-30.84	10330	20231020	17.23	12540	-3.43	20240103	11760	2.98	20240115	17510	-30.84	20230706	10330	17.23	20231020	2.29	N	023900	500	63 억		103715	N	N	0	N	00	N
45	20240115	090340	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	11930	-70	5	-0.58	6825640	571	1.23	12000	12000	11920	15600	8400	12000	11953.84	0.82	0	-112	12513	12256	12103	11846	11693	12180	11770	63	3600	500	8880	10	1	12600000	1503	43.70	1.02	12	0.00	273.00	11716.00	17510	20230706	-31.87	10330	20231020	15.49	12540	-4.86	20240103	11920	0.08	20240115	17510	-31.87	20230706	10330	15.49	20231020	2.29	N	023900	500	63 억		103715	N	N	0	N	00	N
46	20240112	160339	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	12000	-380	5	-3.07	559824140	46221	170.63	12280	12360	11950	16090	8670	12380	12111.92	0.92	0	-12738	12573	12476	12373	12276	12173	12425	12225	63	3710	500	9160	10	1	12600000	1512	43.96	1.02	12	0.37	273.00	11716.00	17510	20230706	-31.47	10330	20231020	16.17	12540	-4.31	20240103	11950	0.42	20240112	17510	-31.47	20230706	10330	16.17	20231020	2.32	N	023900	500	63 억		116452	N	N	0	N	00	N
47	20240112	150341	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	11990	-390	5	-3.15	544659070	44957	165.97	12280	12360	11950	16090	8670	12380	12115.11	0.92	0	-12540	12573	12476	12373	12276	12173	12425	12225	63	3710	500	9160	10	1	12600000	1511	43.92	1.02	12	0.36	273.00	11716.00	17510	20230706	-31.52	10330	20231020	16.07	12540	-4.39	20240103	11950	0.33	20240112	17510	-31.52	20230706	10330	16.07	20231020	2.32	N	023900	500	63 억		116452	N	N	0	N	00	N
48	20240112	140340	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	11980	-400	5	-3.23	509906870	42060	155.27	12280	12360	11950	16090	8670	12380	12123.32	0.92	0	-12367	12573	12476	12373	12276	12173	12425	12225	63	3710	500	9160	10	1	12600000	1509	43.88	1.02	12	0.33	273.00	11716.00	17510	20230706	-31.58	10330	20231020	15.97	12540	-4.47	20240103	11950	0.25	20240112	17510	-31.58	20230706	10330	15.97	20231020	2.32	N	023900	500	63 억		116452	N	N	0	N	00	N
49	20240112	130339	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	12150	-230	5	-1.86	283803580	23273	85.92	12280	12360	12090	16090	8670	12380	12194.54	0.92	0	-7255	12573	12476	12373	12276	12173	12425	12225	63	3710	500	9160	10	1	12600000	1531	44.51	1.04	12	0.18	273.00	11716.00	17510	20230706	-30.61	10330	20231020	17.62	12540	-3.11	20240103	12070	0.66	20240108	17510	-30.61	20230706	10330	17.62	20231020	2.32	N	023900	500	63 억		116452	N	N	0	N	00	N
50	20240112	120339	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	12140	-240	5	-1.94	256545230	21032	77.64	12280	12360	12090	16090	8670	12380	12197.85	0.92	0	-5775	12573	12476	12373	12276	12173	12425	12225	63	3710	500	9160	10	1	12600000	1530	44.47	1.04	12	0.17	273.00	11716.00	17510	20230706	-30.67	10330	20231020	17.52	12540	-3.19	20240103	12070	0.58	20240108	17510	-30.67	20230706	10330	17.52	20231020	2.32	N	023900	500	63 억		116452	N	N	0	N	00	N
51	20240112	110339	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	12150	-230	5	-1.86	245469060	20120	74.28	12280	12360	12090	16090	8670	12380	12200.25	0.92	0	-5774	12573	12476	12373	12276	12173	12425	12225	63	3710	500	9160	10	1	12600000	1531	44.51	1.04	12	0.16	273.00	11716.00	17510	20230706	-30.61	10330	20231020	17.62	12540	-3.11	20240103	12070	0.66	20240108	17510	-30.61	20230706	10330	17.62	20231020	2.32	N	023900	500	63 억		116452	N	N	0	N	00	N
52	20240112	100339	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	12110	-270	5	-2.18	216924850	17766	65.59	12280	12360	12090	16090	8670	12380	12210.11	0.92	0	-5599	12573	12476	12373	12276	12173	12425	12225	63	3710	500	9160	10	1	12600000	1526	44.36	1.03	12	0.14	273.00	11716.00	17510	20230706	-30.84	10330	20231020	17.23	12540	-3.43	20240103	12070	0.33	20240108	17510	-30.84	20230706	10330	17.23	20231020	2.32	N	023900	500	63 억		116452	N	N	0	N	00	N
53	20240112	090339	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	12360	-20	5	-0.16	10749680	876	3.23	12280	12360	12250	16090	8670	12380	12271.32	0.92	0	255	12573	12476	12373	12276	12173	12425	12225	63	3710	500	9160	10	1	12600000	1557	45.27	1.05	12	0.01	273.00	11716.00	17510	20230706	-29.41	10330	20231020	19.65	12540	-1.44	20240103	12070	2.40	20240108	17510	-29.41	20230706	10330	19.65	20231020	2.32	N	023900	500	63 억		116452	N	N	0	N	00	N
54	20240111	160337	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	12380	-20	5	-0.16	322327830	26060	74.69	12470	12470	12270	16120	8680	12400	12368.68	0.94	0	-2375	12526	12462	12336	12272	12146	12495	12305	63	3720	500	9170	10	1	12600000	1560	45.35	1.06	12	0.21	273.00	11716.00	17510	20230706	-29.30	10330	20231020	19.85	12540	-1.28	20240103	12070	2.57	20240108	17510	-29.30	20230706	10330	19.85	20231020	2.31	N	023900	500	63 억		118827	N	N	0	N	00	N
55	20240111	150340	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	12390	-10	5	-0.08	307525810	24862	71.26	12470	12470	12270	16120	8680	12400	12369.31	0.94	0	-1853	12526	12462	12336	12272	12146	12495	12305	63	3720	500	9170	10	1	12600000	1561	45.38	1.06	12	0.20	273.00	11716.00	17510	20230706	-29.24	10330	20231020	19.94	12540	-1.20	20240103	12070	2.65	20240108	17510	-29.24	20230706	10330	19.94	20231020	2.31	N	023900	500	63 억		118827	N	N	0	N	00	N
56	20240111	140339	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	12330	-70	5	-0.56	282493930	22835	65.45	12470	12470	12270	16120	8680	12400	12371.09	0.94	0	-1618	12526	12462	12336	12272	12146	12495	12305	63	3720	500	9170	10	1	12600000	1554	45.16	1.05	12	0.18	273.00	11716.00	17510	20230706	-29.58	10330	20231020	19.36	12540	-1.67	20240103	12070	2.15	20240108	17510	-29.58	20230706	10330	19.36	20231020	2.31	N	023900	500	63 억		118827	N	N	0	N	00	N
57	20240111	130337	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	12340	-60	5	-0.48	259117700	20941	60.02	12470	12470	12270	16120	8680	12400	12373.70	0.94	0	-1467	12526	12462	12336	12272	12146	12495	12305	63	3720	500	9170	10	1	12600000	1555	45.20	1.05	12	0.17	273.00	11716.00	17510	20230706	-29.53	10330	20231020	19.46	12540	-1.59	20240103	12070	2.24	20240108	17510	-29.53	20230706	10330	19.46	20231020	2.31	N	023900	500	63 억		118827	N	N	0	N	00	N
58	20240111	120339	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	12370	-30	5	-0.24	202073500	16326	46.79	12470	12470	12270	16120	8680	12400	12377.40	0.94	0	-1252	12526	12462	12336	12272	12146	12495	12305	63	3720	500	9170	10	1	12600000	1559	45.31	1.06	12	0.13	273.00	11716.00	17510	20230706	-29.35	10330	20231020	19.75	12540	-1.36	20240103	12070	2.49	20240108	17510	-29.35	20230706	10330	19.75	20231020	2.31	N	023900	500	63 억		118827	N	N	0	N	00	N
59	20240111	110341	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	12350	-50	5	-0.40	162714630	13147	37.68	12470	12470	12270	16120	8680	12400	12376.56	0.94	0	-1282	12526	12462	12336	12272	12146	12495	12305	63	3720	500	9170	10	1	12600000	1556	45.24	1.05	12	0.10	273.00	11716.00	17510	20230706	-29.47	10330	20231020	19.55	12540	-1.52	20240103	12070	2.32	20240108	17510	-29.47	20230706	10330	19.55	20231020	2.31	N	023900	500	63 억		118827	N	N	0	N	00	N
60	20240111	100339	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	12430	30	2	0.24	98823420	7994	22.91	12470	12470	12270	16120	8680	12400	12362.20	0.94	0	-363	12526	12462	12336	12272	12146	12495	12305	63	3720	500	9170	10	1	12600000	1566	45.53	1.06	12	0.06	273.00	11716.00	17510	20230706	-29.01	10330	20231020	20.33	12540	-0.88	20240103	12070	2.98	20240108	17510	-29.01	20230706	10330	20.33	20231020	2.31	N	023900	500	63 억		118827	N	N	0	N	00	N
61	20240111	090338	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	12350	-50	5	-0.40	8925250	719	2.06	12470	12470	12350	16120	8680	12400	12413.42	0.94	0	-539	12526	12462	12336	12272	12146	12495	12305	63	3720	500	9170	10	1	12600000	1556	45.24	1.05	12	0.01	273.00	11716.00	17510	20230706	-29.47	10330	20231020	19.55	12540	-1.52	20240103	12070	2.32	20240108	17510	-29.47	20230706	10330	19.55	20231020	2.31	N	023900	500	63 억		118827	N	N	0	N	00	N
62	20240110	160337	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	12400	80	2	0.65	423769450	34400	154.32	12210	12400	12210	16010	8630	12320	12318.82	0.90	0	5131	12446	12382	12266	12202	12086	12415	12235	63	3690	500	9110	10	1	12600000	1562	45.42	1.06	12	0.27	273.00	11716.00	17510	20230706	-29.18	10330	20231020	20.04	12540	-1.12	20240103	12070	2.73	20240108	17510	-29.18	20230706	10330	20.04	20231020	2.31	N	023900	500	63 억		113696	N	N	0	N	00	N
63	20240110	150337	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	12370	50	2	0.41	396690860	32213	144.50	12210	12390	12210	16010	8630	12320	12314.62	0.90	0	5260	12446	12382	12266	12202	12086	12415	12235	63	3690	500	9110	10	1	12600000	1559	45.31	1.06	12	0.26	273.00	11716.00	17510	20230706	-29.35	10330	20231020	19.75	12540	-1.36	20240103	12070	2.49	20240108	17510	-29.35	20230706	10330	19.75	20231020	2.31	N	023900	500	63 억		113696	N	N	0	N	00	N
64	20240110	140338	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	12360	40	2	0.32	339442440	27583	123.73	12210	12360	12210	16010	8630	12320	12306.22	0.90	0	5351	12446	12382	12266	12202	12086	12415	12235	63	3690	500	9110	10	1	12600000	1557	45.27	1.05	12	0.22	273.00	11716.00	17510	20230706	-29.41	10330	20231020	19.65	12540	-1.44	20240103	12070	2.40	20240108	17510	-29.41	20230706	10330	19.65	20231020	2.31	N	023900	500	63 억		113696	N	N	0	N	00	N
65	20240110	130338	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	12340	20	2	0.16	299845060	24375	109.34	12210	12360	12210	16010	8630	12320	12301.34	0.90	0	4850	12446	12382	12266	12202	12086	12415	12235	63	3690	500	9110	10	1	12600000	1555	45.20	1.05	12	0.19	273.00	11716.00	17510	20230706	-29.53	10330	20231020	19.46	12540	-1.59	20240103	12070	2.24	20240108	17510	-29.53	20230706	10330	19.46	20231020	2.31	N	023900	500	63 억		113696	N	N	0	N	00	N
66	20240110	120338	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	12340	20	2	0.16	262010980	21308	95.59	12210	12360	12210	16010	8630	12320	12296.37	0.90	0	4678	12446	12382	12266	12202	12086	12415	12235	63	3690	500	9110	10	1	12600000	1555	45.20	1.05	12	0.17	273.00	11716.00	17510	20230706	-29.53	10330	20231020	19.46	12540	-1.59	20240103	12070	2.24	20240108	17510	-29.53	20230706	10330	19.46	20231020	2.31	N	023900	500	63 억		113696	N	N	0	N	00	N
67	20240110	110338	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	12320	0	3	0.00	238953560	19436	87.19	12210	12360	12210	16010	8630	12320	12294.38	0.90	0	4724	12446	12382	12266	12202	12086	12415	12235	63	3690	500	9110	10	1	12600000	1552	45.13	1.05	12	0.15	273.00	11716.00	17510	20230706	-29.64	10330	20231020	19.26	12540	-1.75	20240103	12070	2.07	20240108	17510	-29.64	20230706	10330	19.26	20231020	2.31	N	023900	500	63 억		113696	N	N	0	N	00	N
68	20240110	100337	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	12280	-40	5	-0.32	193484240	15743	70.62	12210	12360	12210	16010	8630	12320	12290.18	0.90	0	4282	12446	12382	12266	12202	12086	12415	12235	63	3690	500	9110	10	1	12600000	1547	44.98	1.05	12	0.12	273.00	11716.00	17510	20230706	-29.87	10330	20231020	18.88	12540	-2.07	20240103	12070	1.74	20240108	17510	-29.87	20230706	10330	18.88	20231020	2.31	N	023900	500	63 억		113696	N	N	0	N	00	N
69	20240110	090337	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	12270	-50	5	-0.41	57987540	4747	21.29	12210	12270	12210	16010	8630	12320	12215.62	0.90	0	1262	12446	12382	12266	12202	12086	12415	12235	63	3690	500	9110	10	1	12600000	1546	44.95	1.05	12	0.04	273.00	11716.00	17510	20230706	-29.93	10330	20231020	18.78	12540	-2.15	20240103	12070	1.66	20240108	17510	-29.93	20230706	10330	18.78	20231020	2.31	N	023900	500	63 억		113696	N	N	0	N	00	N
70	20240109	160337	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	12320	100	2	0.82	259115650	21115	88.56	12220	12330	12150	15880	8560	12220	12271.39	0.88	0	3000	12346	12282	12176	12112	12006	12315	12145	63	3660	500	9040	10	1	12600000	1552	45.13	1.05	12	0.17	273.00	11716.00	17510	20230706	-29.64	10330	20231020	19.26	12540	-1.75	20240103	12070	2.07	20240108	17510	-29.64	20230706	10330	19.26	20231020	2.30	N	023900	500	63 억		110701	N	N	0	N	00	N
71	20240109	150337	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	12280	60	2	0.49	228618160	18637	78.17	12220	12330	12150	15880	8560	12220	12266.90	0.88	0	2464	12346	12282	12176	12112	12006	12315	12145	63	3660	500	9040	10	1	12600000	1547	44.98	1.05	12	0.15	273.00	11716.00	17510	20230706	-29.87	10330	20231020	18.88	12540	-2.07	20240103	12070	1.74	20240108	17510	-29.87	20230706	10330	18.88	20231020	2.30	N	023900	500	63 억		110701	N	N	0	N	00	N
72	20240109	140336	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	12260	40	2	0.33	218876810	17844	74.84	12220	12330	12150	15880	8560	12220	12266.13	0.88	0	2259	12346	12282	12176	12112	12006	12315	12145	63	3660	500	9040	10	1	12600000	1545	44.91	1.05	12	0.14	273.00	11716.00	17510	20230706	-29.98	10330	20231020	18.68	12540	-2.23	20240103	12070	1.57	20240108	17510	-29.98	20230706	10330	18.68	20231020	2.30	N	023900	500	63 억		110701	N	N	0	N	00	N
73	20240109	130337	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	12260	40	2	0.33	172038540	14025	58.82	12220	12330	12150	15880	8560	12220	12266.56	0.88	0	2193	12346	12282	12176	12112	12006	12315	12145	63	3660	500	9040	10	1	12600000	1545	44.91	1.05	12	0.11	273.00	11716.00	17510	20230706	-29.98	10330	20231020	18.68	12540	-2.23	20240103	12070	1.57	20240108	17510	-29.98	20230706	10330	18.68	20231020	2.30	N	023900	500	63 억		110701	N	N	0	N	00	N
74	20240109	120339	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	12250	30	2	0.25	154427900	12587	52.79	12220	12330	12150	15880	8560	12220	12268.84	0.88	0	2194	12346	12282	12176	12112	12006	12315	12145	63	3660	500	9040	10	1	12600000	1544	44.87	1.05	12	0.10	273.00	11716.00	17510	20230706	-30.04	10330	20231020	18.59	12540	-2.31	20240103	12070	1.49	20240108	17510	-30.04	20230706	10330	18.59	20231020	2.30	N	023900	500	63 억		110701	N	N	0	N	00	N
75	20240109	110336	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	12260	40	2	0.33	119411710	9727	40.80	12220	12330	12150	15880	8560	12220	12276.31	0.88	0	1810	12346	12282	12176	12112	12006	12315	12145	63	3660	500	9040	10	1	12600000	1545	44.91	1.05	12	0.08	273.00	11716.00	17510	20230706	-29.98	10330	20231020	18.68	12540	-2.23	20240103	12070	1.57	20240108	17510	-29.98	20230706	10330	18.68	20231020	2.30	N	023900	500	63 억		110701	N	N	0	N	00	N
76	20240109	100337	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	12290	70	2	0.57	97097040	7909	33.17	12220	12330	12150	15880	8560	12220	12276.78	0.88	0	1724	12346	12282	12176	12112	12006	12315	12145	63	3660	500	9040	10	1	12600000	1549	45.02	1.05	12	0.06	273.00	11716.00	17510	20230706	-29.81	10330	20231020	18.97	12540	-1.99	20240103	12070	1.82	20240108	17510	-29.81	20230706	10330	18.97	20231020	2.30	N	023900	500	63 억		110701	N	N	0	N	00	N
77	20240109	090337	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	12150	-70	5	-0.57	17778950	1456	6.11	12220	12260	12150	15880	8560	12220	12210.82	0.88	0	-28	12346	12282	12176	12112	12006	12315	12145	63	3660	500	9040	10	1	12600000	1531	44.51	1.04	12	0.01	273.00	11716.00	17510	20230706	-30.61	10330	20231020	17.62	12540	-3.11	20240103	12070	0.66	20240108	17510	-30.61	20230706	10330	17.62	20231020	2.30	N	023900	500	63 억		110701	N	N	0	N	00	N
78	20240108	160337	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	12220	30	2	0.25	287213800	23593	62.74	12190	12240	12070	15840	8540	12190	12173.67	0.84	0	4869	12516	12352	12226	12062	11936	12435	12145	63	3650	500	9020	10	1	12600000	1540	44.76	1.04	12	0.19	273.00	11716.00	17510	20230706	-30.21	10330	20231020	18.30	12540	-2.55	20240103	12070	1.24	20240108	17510	-30.21	20230706	10330	18.30	20231020	2.31	N	023900	500	63 억		105829	N	N	0	N	00	N
79	20240108	150337	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	12150	-40	5	-0.33	260033780	21363	56.81	12190	12240	12070	15840	8540	12190	12172.16	0.84	0	4751	12516	12352	12226	12062	11936	12435	12145	63	3650	500	9020	10	1	12600000	1531	44.51	1.04	12	0.17	273.00	11716.00	17510	20230706	-30.61	10330	20231020	17.62	12540	-3.11	20240103	12070	0.66	20240108	17510	-30.61	20230706	10330	17.62	20231020	2.31	N	023900	500	63 억		105829	N	N	0	N	00	N
80	20240108	140336	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	12230	40	2	0.33	227803140	18717	49.77	12190	12240	12070	15840	8540	12190	12170.92	0.84	0	4563	12516	12352	12226	12062	11936	12435	12145	63	3650	500	9020	10	1	12600000	1541	44.80	1.04	12	0.15	273.00	11716.00	17510	20230706	-30.15	10330	20231020	18.39	12540	-2.47	20240103	12070	1.33	20240108	17510	-30.15	20230706	10330	18.39	20231020	2.31	N	023900	500	63 억		105829	N	N	0	N	00	N
81	20240108	130336	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	12190	0	3	0.00	138760490	11403	30.32	12190	12240	12070	15840	8540	12190	12168.77	0.84	0	1807	12516	12352	12226	12062	11936	12435	12145	63	3650	500	9020	10	1	12600000	1536	44.65	1.04	12	0.09	273.00	11716.00	17510	20230706	-30.38	10330	20231020	18.01	12540	-2.79	20240103	12070	0.99	20240108	17510	-30.38	20230706	10330	18.01	20231020	2.31	N	023900	500	63 억		105829	N	N	0	N	00	N
82	20240108	120337	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	12190	0	3	0.00	125628900	10326	27.46	12190	12240	12070	15840	8540	12190	12166.27	0.84	0	1865	12516	12352	12226	12062	11936	12435	12145	63	3650	500	9020	10	1	12600000	1536	44.65	1.04	12	0.08	273.00	11716.00	17510	20230706	-30.38	10330	20231020	18.01	12540	-2.79	20240103	12070	0.99	20240108	17510	-30.38	20230706	10330	18.01	20231020	2.31	N	023900	500	63 억		105829	N	N	0	N	00	N
83	20240108	110337	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	12230	40	2	0.33	111772270	9191	24.44	12190	12240	12070	15840	8540	12190	12161.06	0.84	0	1865	12516	12352	12226	12062	11936	12435	12145	63	3650	500	9020	10	1	12600000	1541	44.80	1.04	12	0.07	273.00	11716.00	17510	20230706	-30.15	10330	20231020	18.39	12540	-2.47	20240103	12070	1.33	20240108	17510	-30.15	20230706	10330	18.39	20231020	2.31	N	023900	500	63 억		105829	N	N	0	N	00	N
84	20240108	100338	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	12200	10	2	0.08	84558420	6958	18.50	12190	12230	12070	15840	8540	12190	12152.69	0.84	0	552	12516	12352	12226	12062	11936	12435	12145	63	3650	500	9020	10	1	12600000	1537	44.69	1.04	12	0.06	273.00	11716.00	17510	20230706	-30.33	10330	20231020	18.10	12540	-2.71	20240103	12070	1.08	20240108	17510	-30.33	20230706	10330	18.10	20231020	2.31	N	023900	500	63 억		105829	N	N	0	N	00	N
85	20240108	090336	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	12150	-40	5	-0.33	27954600	2307	6.13	12190	12190	12070	15840	8540	12190	12117.30	0.84	0	-1024	12516	12352	12226	12062	11936	12435	12145	63	3650	500	9020	10	1	12600000	1531	44.51	1.04	12	0.02	273.00	11716.00	17510	20230706	-30.61	10330	20231020	17.62	12540	-3.11	20240103	12070	0.66	20240108	17510	-30.61	20230706	10330	17.62	20231020	2.31	N	023900	500	63 억		105829	N	N	0	N	00	N
86	20240105	160336	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	12190	70	2	0.58	456484390	37341	86.35	12100	12390	12100	15750	8490	12120	12224.82	0.77	0	8287	12626	12372	12226	11972	11826	12300	11900	63	3630	500	8960	10	1	12600000	1536	44.65	1.04	12	0.30	273.00	11716.00	17510	20230706	-30.38	10330	20231020	18.01	12540	-2.79	20240103	12080	0.91	20240104	17510	-30.38	20230706	10330	18.01	20231020	2.34	N	023900	500	63 억		97381	N	N	0	N	00	N
87	20240105	150336	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	12200	80	2	0.66	414452560	33883	78.35	12100	12390	12100	15750	8490	12120	12231.87	0.77	0	7687	12626	12372	12226	11972	11826	12300	11900	63	3630	500	8960	10	1	12600000	1537	44.69	1.04	12	0.27	273.00	11716.00	17510	20230706	-30.33	10330	20231020	18.10	12540	-2.71	20240103	12080	0.99	20240104	17510	-30.33	20230706	10330	18.10	20231020	2.34	N	023900	500	63 억		97381	N	N	0	N	00	N
88	20240105	140336	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	12220	100	2	0.83	370328080	30258	69.97	12100	12390	12100	15750	8490	12120	12239.01	0.77	0	7491	12626	12372	12226	11972	11826	12300	11900	63	3630	500	8960	10	1	12600000	1540	44.76	1.04	12	0.24	273.00	11716.00	17510	20230706	-30.21	10330	20231020	18.30	12540	-2.55	20240103	12080	1.16	20240104	17510	-30.21	20230706	10330	18.30	20231020	2.34	N	023900	500	63 억		97381	N	N	0	N	00	N
89	20240105	130336	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	12230	110	2	0.91	267759310	21850	50.53	12100	12390	12100	15750	8490	12120	12254.43	0.77	0	8129	12626	12372	12226	11972	11826	12300	11900	63	3630	500	8960	10	1	12600000	1541	44.80	1.04	12	0.17	273.00	11716.00	17510	20230706	-30.15	10330	20231020	18.39	12540	-2.47	20240103	12080	1.24	20240104	17510	-30.15	20230706	10330	18.39	20231020	2.34	N	023900	500	63 억		97381	N	N	0	N	00	N
90	20240105	120336	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	12180	60	2	0.50	252711780	20617	47.68	12100	12390	12100	15750	8490	12120	12257.45	0.77	0	7651	12626	12372	12226	11972	11826	12300	11900	63	3630	500	8960	10	1	12600000	1535	44.62	1.04	12	0.16	273.00	11716.00	17510	20230706	-30.44	10330	20231020	17.91	12540	-2.87	20240103	12080	0.83	20240104	17510	-30.44	20230706	10330	17.91	20231020	2.34	N	023900	500	63 억		97381	N	N	0	N	00	N
91	20240105	110335	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	12300	180	2	1.49	183571610	14964	34.60	12100	12390	12100	15750	8490	12120	12267.55	0.77	0	6907	12626	12372	12226	11972	11826	12300	11900	63	3630	500	8960	10	1	12600000	1550	45.05	1.05	12	0.12	273.00	11716.00	17510	20230706	-29.75	10330	20231020	19.07	12540	-1.91	20240103	12080	1.82	20240104	17510	-29.75	20230706	10330	19.07	20231020	2.34	N	023900	500	63 억		97381	N	N	0	N	00	N
92	20240105	100338	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	12270	150	2	1.24	144304580	11759	27.19	12100	12390	12100	15750	8490	12120	12271.84	0.77	0	6640	12626	12372	12226	11972	11826	12300	11900	63	3630	500	8960	10	1	12600000	1546	44.95	1.05	12	0.09	273.00	11716.00	17510	20230706	-29.93	10330	20231020	18.78	12540	-2.15	20240103	12080	1.57	20240104	17510	-29.93	20230706	10330	18.78	20231020	2.34	N	023900	500	63 억		97381	N	N	0	N	00	N
93	20240105	090336	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	12140	20	2	0.17	2081510	172	0.40	12100	12160	12100	15750	8490	12120	12101.80	0.77	0	-1	12626	12372	12226	11972	11826	12300	11900	63	3630	500	8960	10	1	12600000	1530	44.47	1.04	12	0.00	273.00	11716.00	17510	20230706	-30.67	10330	20231020	17.52	12540	-3.19	20240103	12080	0.50	20240104	17510	-30.67	20230706	10330	17.52	20231020	2.34	N	023900	500	63 억		97381	N	N	0	N	00	N
94	20240104	160334	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	12120	-290	5	-2.34	523007850	42967	92.15	12470	12480	12080	16130	8690	12410	12172.35	0.92	0	-18791	12743	12576	12373	12206	12003	12660	12290	63	3720	500	9180	10	1	12600000	1527	44.40	1.03	12	0.34	273.00	11716.00	17510	20230706	-30.78	10330	20231020	17.33	12540	-3.35	20240103	12080	0.33	20240104	17510	-30.78	20230706	10330	17.33	20231020	2.32	N	023900	500	63 억		116349	N	N	0	N	00	N
95	20240104	150335	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	12120	-290	5	-2.34	492976020	40489	86.83	12470	12480	12080	16130	8690	12410	12175.55	0.92	0	-18516	12743	12576	12373	12206	12003	12660	12290	63	3720	500	9180	10	1	12600000	1527	44.40	1.03	12	0.32	273.00	11716.00	17510	20230706	-30.78	10330	20231020	17.33	12540	-3.35	20240103	12080	0.33	20240104	17510	-30.78	20230706	10330	17.33	20231020	2.32	N	023900	500	63 억		116349	N	N	0	N	00	N
96	20240104	140335	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	12100	-310	5	-2.50	463186980	38030	81.56	12470	12480	12080	16130	8690	12410	12179.52	0.92	0	-17611	12743	12576	12373	12206	12003	12660	12290	63	3720	500	9180	10	1	12600000	1525	44.32	1.03	12	0.30	273.00	11716.00	17510	20230706	-30.90	10330	20231020	17.13	12540	-3.51	20240103	12080	0.17	20240104	17510	-30.90	20230706	10330	17.13	20231020	2.32	N	023900	500	63 억		116349	N	N	0	N	00	N
97	20240104	130335	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	12110	-300	5	-2.42	403505890	33099	70.99	12470	12480	12080	16130	8690	12410	12190.88	0.92	0	-17748	12743	12576	12373	12206	12003	12660	12290	63	3720	500	9180	10	1	12600000	1526	44.36	1.03	12	0.26	273.00	11716.00	17510	20230706	-30.84	10330	20231020	17.23	12540	-3.43	20240103	12080	0.25	20240104	17510	-30.84	20230706	10330	17.23	20231020	2.32	N	023900	500	63 억		116349	N	N	0	N	00	N
98	20240104	120334	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	12120	-290	5	-2.34	388008010	31821	68.24	12470	12480	12080	16130	8690	12410	12193.46	0.92	0	-17020	12743	12576	12373	12206	12003	12660	12290	63	3720	500	9180	10	1	12600000	1527	44.40	1.03	12	0.25	273.00	11716.00	17510	20230706	-30.78	10330	20231020	17.33	12540	-3.35	20240103	12080	0.33	20240104	17510	-30.78	20230706	10330	17.33	20231020	2.32	N	023900	500	63 억		116349	N	N	0	N	00	N
99	20240104	110334	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	12110	-300	5	-2.42	315357240	25819	55.37	12470	12480	12080	16130	8690	12410	12214.15	0.92	0	-16453	12743	12576	12373	12206	12003	12660	12290	63	3720	500	9180	10	1	12600000	1526	44.36	1.03	12	0.20	273.00	11716.00	17510	20230706	-30.84	10330	20231020	17.23	12540	-3.43	20240103	12080	0.25	20240104	17510	-30.84	20230706	10330	17.23	20231020	2.32	N	023900	500	63 억		116349	N	N	0	N	00	N
100	20240104	100334	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	12260	-150	5	-1.21	125605520	10222	21.92	12470	12480	12230	16130	8690	12410	12287.76	0.92	0	-5196	12743	12576	12373	12206	12003	12660	12290	63	3720	500	9180	10	1	12600000	1545	44.91	1.05	12	0.08	273.00	11716.00	17510	20230706	-29.98	10330	20231020	18.68	12540	-2.23	20240103	12170	0.74	20240103	17510	-29.98	20230706	10330	18.68	20231020	2.32	N	023900	500	63 억		116349	N	N	0	N	00	N
101	20240104	090335	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	12290	-120	5	-0.97	32186750	2600	5.58	12470	12480	12250	16130	8690	12410	12379.52	0.92	0	-1435	12743	12576	12373	12206	12003	12660	12290	63	3720	500	9180	10	1	12600000	1549	45.02	1.05	12	0.02	273.00	11716.00	17510	20230706	-29.81	10330	20231020	18.97	12540	-1.99	20240103	12170	0.99	20240103	17510	-29.81	20230706	10330	18.97	20231020	2.32	N	023900	500	63 억		116349	N	N	0	N	00	N
102	20240103	160333	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	12410	70	2	0.57	572691290	46428	169.62	12280	12540	12170	16040	8640	12340	12334.94	0.85	0	9416	12553	12446	12313	12206	12073	12500	12260	63	3700	500	9130	10	1	12600000	1564	45.46	1.06	12	0.37	273.00	11716.00	17510	20230706	-29.13	10330	20231020	20.14	12540	-1.04	20240103	12170	1.97	20240103	17510	-29.13	20230706	10330	20.14	20231020	2.36	N	023900	500	63 억		107236	N	N	0	N	00	N
103	20240103	150333	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	12410	70	2	0.57	538705360	43683	159.59	12280	12540	12170	16040	8640	12340	12332.15	0.85	0	9407	12553	12446	12313	12206	12073	12500	12260	63	3700	500	9130	10	1	12600000	1564	45.46	1.06	12	0.35	273.00	11716.00	17510	20230706	-29.13	10330	20231020	20.14	12540	-1.04	20240103	12170	1.97	20240103	17510	-29.13	20230706	10330	20.14	20231020	2.36	N	023900	500	63 억		107236	N	N	0	N	00	N
104	20240103	140331	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	12460	120	2	0.97	488194710	39609	144.71	12280	12540	12170	16040	8640	12340	12325.35	0.85	0	9833	12553	12446	12313	12206	12073	12500	12260	63	3700	500	9130	10	1	12600000	1570	45.64	1.06	12	0.31	273.00	11716.00	17510	20230706	-28.84	10330	20231020	20.62	12540	-0.64	20240103	12170	2.38	20240103	17510	-28.84	20230706	10330	20.62	20231020	2.36	N	023900	500	63 억		107236	N	N	0	N	00	N
105	20240103	130333	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	12370	30	2	0.24	283650470	23105	84.41	12280	12400	12170	16040	8640	12340	12276.58	0.85	0	4423	12553	12446	12313	12206	12073	12500	12260	63	3700	500	9130	10	1	12600000	1559	45.31	1.06	12	0.18	273.00	11716.00	17510	20230706	-29.35	10330	20231020	19.75	12420	-0.40	20240102	12170	1.64	20240103	17510	-29.35	20230706	10330	19.75	20231020	2.36	N	023900	500	63 억		107236	N	N	0	N	00	N
106	20240103	120336	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	12340	0	3	0.00	233579670	19050	69.60	12280	12400	12170	16040	8640	12340	12261.40	0.85	0	3307	12553	12446	12313	12206	12073	12500	12260	63	3700	500	9130	10	1	12600000	1555	45.20	1.05	12	0.15	273.00	11716.00	17510	20230706	-29.53	10330	20231020	19.46	12420	-0.64	20240102	12170	1.40	20240103	17510	-29.53	20230706	10330	19.46	20231020	2.36	N	023900	500	63 억		107236	N	N	0	N	00	N
107	20240103	110333	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	12270	-70	5	-0.57	186587170	15239	55.67	12280	12360	12170	16040	8640	12340	12244.06	0.85	0	1470	12553	12446	12313	12206	12073	12500	12260	63	3700	500	9130	10	1	12600000	1546	44.95	1.05	12	0.12	273.00	11716.00	17510	20230706	-29.93	10330	20231020	18.78	12420	-1.21	20240102	12170	0.82	20240103	17510	-29.93	20230706	10330	18.78	20231020	2.36	N	023900	500	63 억		107236	N	N	0	N	00	N
108	20240103	100333	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	12250	-90	5	-0.73	97885700	7985	29.17	12280	12360	12170	16040	8640	12340	12258.70	0.85	0	-868	12553	12446	12313	12206	12073	12500	12260	63	3700	500	9130	10	1	12600000	1544	44.87	1.05	12	0.06	273.00	11716.00	17510	20230706	-30.04	10330	20231020	18.59	12420	-1.37	20240102	12170	0.66	20240103	17510	-30.04	20230706	10330	18.59	20231020	2.36	N	023900	500	63 억		107236	N	N	0	N	00	N
109	20240103	090332	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	12260	-80	5	-0.65	9676150	788	2.88	12280	12340	12240	16040	8640	12340	12279.38	0.85	0	94	12553	12446	12313	12206	12073	12500	12260	63	3700	500	9130	10	1	12600000	1545	44.91	1.05	12	0.01	273.00	11716.00	17510	20230706	-29.98	10330	20231020	18.68	12420	-1.29	20240102	12180	0.66	20240102	17510	-29.98	20230706	10330	18.68	20231020	2.36	N	023900	500	63 억		107236	N	N	0	N	00	N
110	20240102	160333	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	12340	90	2	0.73	335282810	27205	68.98	12270	12420	12180	15920	8580	12250	12324.33	0.86	0	-1336	12563	12406	12173	12016	11783	12485	12095	63	3670	500	9060	10	1	12600000	1555	45.20	1.05	12	0.22	273.00	11716.00	17510	20230706	-29.53	10330	20231020	19.46	12420	-0.64	20240102	12180	1.31	20240102	17510	-29.53	20230706	10330	19.46	20231020	2.38	N	023900	500	63 억		108534	N	N	0	N	00	N
111	20240102	150332	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	12330	80	2	0.65	298293530	24204	61.37	12270	12420	12180	15920	8580	12250	12324.17	0.86	0	-1822	12563	12406	12173	12016	11783	12485	12095	63	3670	500	9060	10	1	12600000	1554	45.16	1.05	12	0.19	273.00	11716.00	17510	20230706	-29.58	10330	20231020	19.36	12420	-0.72	20240102	12180	1.23	20240102	17510	-29.58	20230706	10330	19.36	20231020	2.38	N	023900	500	63 억		108534	N	N	0	N	00	N
112	20240102	140333	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	12350	100	2	0.82	274647330	22283	56.50	12270	12420	12180	15920	8580	12250	12325.45	0.86	0	-2200	12563	12406	12173	12016	11783	12485	12095	63	3670	500	9060	10	1	12600000	1556	45.24	1.05	12	0.18	273.00	11716.00	17510	20230706	-29.47	10330	20231020	19.55	12420	-0.56	20240102	12180	1.40	20240102	17510	-29.47	20230706	10330	19.55	20231020	2.38	N	023900	500	63 억		108534	N	N	0	N	00	N
113	20240102	130331	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	12330	80	2	0.65	258659100	20986	53.21	12270	12420	12180	15920	8580	12250	12325.35	0.86	0	-2445	12563	12406	12173	12016	11783	12485	12095	63	3670	500	9060	10	1	12600000	1554	45.16	1.05	12	0.17	273.00	11716.00	17510	20230706	-29.58	10330	20231020	19.36	12420	-0.72	20240102	12180	1.23	20240102	17510	-29.58	20230706	10330	19.36	20231020	2.38	N	023900	500	63 억		108534	N	N	0	N	00	N
114	20240102	120331	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	12360	110	2	0.90	195539810	15877	40.26	12270	12420	12180	15920	8580	12250	12315.96	0.86	0	-1774	12563	12406	12173	12016	11783	12485	12095	63	3670	500	9060	10	1	12600000	1557	45.27	1.05	12	0.13	273.00	11716.00	17510	20230706	-29.41	10330	20231020	19.65	12420	-0.48	20240102	12180	1.48	20240102	17510	-29.41	20230706	10330	19.65	20231020	2.38	N	023900	500	63 억		108534	N	N	0	N	00	N
115	20240102	110331	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	12280	30	2	0.24	54650450	4461	11.31	12270	12300	12180	15920	8580	12250	12250.72	0.86	0	-1230	12563	12406	12173	12016	11783	12485	12095	63	3670	500	9060	10	1	12600000	1547	44.98	1.05	12	0.04	273.00	11716.00	17510	20230706	-29.87	10330	20231020	18.88	12300	-0.16	20240102	12180	0.82	20240102	17510	-29.87	20230706	10330	18.88	20231020	2.38	N	023900	500	63 억		108534	N	N	0	N	00	N
116	20240102	100327	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	12210	-40	5	-0.33	13700420	1118	2.83	12270	12290	12210	15920	8580	12250	12254.44	0.86	0	-634	12563	12406	12173	12016	11783	12485	12095	63	3670	500	9060	10	1	12600000	1538	44.73	1.04	12	0.01	273.00	11716.00	17510	20230706	-30.27	10330	20231020	18.20	12290	-0.65	20240102	12210	0.00	20240102	17510	-30.27	20230706	10330	18.20	20231020	2.38	N	023900	500	63 억		108534	N	N	0	N	00	N
117	20240102	090324	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	12250	0	3	0.00	0	0	0.00	0	0	0	15920	8580	12250	0.00	0.86	0	0	12563	12406	12173	12016	11783	12485	12095	63	3670	500	9060	10	1	12600000	1544	44.87	1.05	12	0.00	273.00	11716.00	17510	20230706	-30.04	10330	20231020	18.59	0	0.00	0	0	0.00	0	17510	-30.04	20230706	10330	18.59	20231020	2.38	N	023900	500	63 억		108534	N	N	0	N	00	N