KissMeData/043650/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	120507	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6310	-10	5	-0.16	14455304200	2186785	917.65	6350	6930	6210	8210	4430	6320	6610.30	0.84	0	-18612	6580	6450	6270	6140	5960	6515	6205	89	1890	500	4670	10	1	17858304	1127	-24.27	0.47	12	12.25	-260.00	13485.00	7950	20230119	-20.63	4790	20231031	31.73	7230	-12.72	20240103	5910	6.77	20240102	7840	-19.52	20230220	4790	31.73	20231031	1.42	N	043650	500	89 억		150628	N	N	0	N	00	N
3	20240123	110506	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6580	260	2	4.11	7548077410	1133011	475.45	6350	6900	6210	8210	4430	6320	6661.96	0.84	0	-30431	6580	6450	6270	6140	5960	6515	6205	89	1890	500	4670	10	1	17858304	1175	-25.31	0.49	12	6.34	-260.00	13485.00	7950	20230119	-17.23	4790	20231031	37.37	7230	-8.99	20240103	5910	11.34	20240102	7840	-16.07	20230220	4790	37.37	20231031	1.42	N	043650	500	89 억		150628	N	N	0	N	00	N
4	20240123	100505	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6350	30	2	0.47	420262550	66552	27.93	6350	6390	6210	8210	4430	6320	6314.80	0.84	0	-8908	6580	6450	6270	6140	5960	6515	6205	89	1890	500	4670	10	1	17858304	1134	-24.42	0.47	12	0.37	-260.00	13485.00	7950	20230119	-20.13	4790	20231031	32.57	7230	-12.17	20240103	5910	7.45	20240102	7840	-19.01	20230220	4790	32.57	20231031	1.42	N	043650	500	89 억		150628	N	N	0	N	00	N
5	20240123	090505	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6260	-60	5	-0.95	31053620	4924	2.07	6350	6350	6240	8210	4430	6320	6306.58	0.84	0	-1697	6580	6450	6270	6140	5960	6515	6205	89	1890	500	4670	10	1	17858304	1118	-24.08	0.46	12	0.03	-260.00	13485.00	7950	20230119	-21.26	4790	20231031	30.69	7230	-13.42	20240103	5910	5.92	20240102	7840	-20.15	20230220	4790	30.69	20231031	1.42	N	043650	500	89 억		150628	N	N	0	N	00	N
6	20240119	160502	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6090	-60	5	-0.98	469462040	76683	71.94	6230	6240	6050	7990	4310	6150	6121.82	0.95	0	-72	6330	6240	6110	6020	5890	6285	6065	89	1840	500	4550	10	1	17858304	1088	-23.42	0.45	12	0.43	-260.00	13485.00	7950	20230119	-23.40	4790	20231031	27.14	7230	-15.77	20240103	5910	3.05	20240102	7950	-23.40	20230119	4790	27.14	20231031	1.45	N	043650	500	89 억		169212	N	N	0	N	00	N
7	20240119	150503	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6090	-60	5	-0.98	423486970	69110	64.84	6230	6240	6060	7990	4310	6150	6127.35	0.95	0	-92	6330	6240	6110	6020	5890	6285	6065	89	1840	500	4550	10	1	17858304	1088	-23.42	0.45	12	0.39	-260.00	13485.00	7950	20230119	-23.40	4790	20231031	27.14	7230	-15.77	20240103	5910	3.05	20240102	7950	-23.40	20230119	4790	27.14	20231031	1.45	N	043650	500	89 억		169212	N	N	0	N	00	N
8	20240119	140502	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6090	-60	5	-0.98	373095200	60835	57.07	6230	6240	6060	7990	4310	6150	6132.58	0.95	0	-321	6330	6240	6110	6020	5890	6285	6065	89	1840	500	4550	10	1	17858304	1088	-23.42	0.45	12	0.34	-260.00	13485.00	7950	20230119	-23.40	4790	20231031	27.14	7230	-15.77	20240103	5910	3.05	20240102	7950	-23.40	20230119	4790	27.14	20231031	1.45	N	043650	500	89 억		169212	N	N	0	N	00	N
9	20240119	130503	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6120	-30	5	-0.49	323901860	52776	49.51	6230	6240	6060	7990	4310	6150	6137.01	0.95	0	2479	6330	6240	6110	6020	5890	6285	6065	89	1840	500	4550	10	1	17858304	1093	-23.54	0.45	12	0.30	-260.00	13485.00	7950	20230119	-23.02	4790	20231031	27.77	7230	-15.35	20240103	5910	3.55	20240102	7950	-23.02	20230119	4790	27.77	20231031	1.45	N	043650	500	89 억		169212	N	N	0	N	00	N
10	20240119	120505	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6100	-50	5	-0.81	279908280	45558	42.74	6230	6240	6070	7990	4310	6150	6143.84	0.95	0	3090	6330	6240	6110	6020	5890	6285	6065	89	1840	500	4550	10	1	17858304	1089	-23.46	0.45	12	0.26	-260.00	13485.00	7950	20230119	-23.27	4790	20231031	27.35	7230	-15.63	20240103	5910	3.21	20240102	7950	-23.27	20230119	4790	27.35	20231031	1.45	N	043650	500	89 억		169212	N	N	0	N	00	N
11	20240119	110504	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6150	0	3	0.00	184723370	29958	28.11	6230	6240	6090	7990	4310	6150	6166.72	0.95	0	1595	6330	6240	6110	6020	5890	6285	6065	89	1840	500	4550	10	1	17858304	1098	-23.65	0.46	12	0.17	-260.00	13485.00	7950	20230119	-22.64	4790	20231031	28.39	7230	-14.94	20240103	5910	4.06	20240102	7950	-22.64	20230119	4790	28.39	20231031	1.45	N	043650	500	89 억		169212	N	N	0	N	00	N
12	20240119	100508	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6200	50	2	0.81	143105210	23190	21.76	6230	6240	6090	7990	4310	6150	6172.08	0.95	0	1624	6330	6240	6110	6020	5890	6285	6065	89	1840	500	4550	10	1	17858304	1107	-23.85	0.46	12	0.13	-260.00	13485.00	7950	20230119	-22.01	4790	20231031	29.44	7230	-14.25	20240103	5910	4.91	20240102	7950	-22.01	20230119	4790	29.44	20231031	1.45	N	043650	500	89 억		169212	N	N	0	N	00	N
13	20240119	090502	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6160	10	2	0.16	22211300	3601	3.38	6230	6230	6140	7990	4310	6150	6176.54	0.95	0	-745	6330	6240	6110	6020	5890	6285	6065	89	1840	500	4550	10	1	17858304	1100	-23.69	0.46	12	0.02	-260.00	13485.00	7950	20230119	-22.52	4790	20231031	28.60	7230	-14.80	20240103	5910	4.23	20240102	7950	-22.52	20230119	4790	28.60	20231031	1.45	N	043650	500	89 억		169212	N	N	0	N	00	N
14	20240118	160501	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6150	150	2	2.50	632800530	103873	61.32	6000	6200	5980	7800	4200	6000	6092.01	0.88	0	12409	6273	6136	6063	5926	5853	6100	5890	89	1800	500	4440	10	1	17858304	1098	-23.65	0.46	12	0.58	-260.00	13485.00	7950	20230119	-22.64	4790	20231031	28.39	7230	-14.94	20240103	5910	4.06	20240102	7950	-22.64	20230119	4790	28.39	20231031	1.42	N	043650	500	89 억		156795	N	N	0	N	00	N
15	20240118	150502	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6090	90	2	1.50	609988590	100143	59.12	6000	6200	5980	7800	4200	6000	6091.18	0.88	0	12772	6273	6136	6063	5926	5853	6100	5890	89	1800	500	4440	10	1	17858304	1088	-23.42	0.45	12	0.56	-260.00	13485.00	7950	20230119	-23.40	4790	20231031	27.14	7230	-15.77	20240103	5910	3.05	20240102	7950	-23.40	20230119	4790	27.14	20231031	1.42	N	043650	500	89 억		156795	N	N	0	N	00	N
16	20240118	140502	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6060	60	2	1.00	553934050	90879	53.65	6000	6200	5980	7800	4200	6000	6095.29	0.88	0	10009	6273	6136	6063	5926	5853	6100	5890	89	1800	500	4440	10	1	17858304	1082	-23.31	0.45	12	0.51	-260.00	13485.00	7950	20230119	-23.77	4790	20231031	26.51	7230	-16.18	20240103	5910	2.54	20240102	7950	-23.77	20230119	4790	26.51	20231031	1.42	N	043650	500	89 억		156795	N	N	0	N	00	N
17	20240118	130501	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6120	120	2	2.00	404002070	66139	39.05	6000	6200	5980	7800	4200	6000	6108.38	0.88	0	1366	6273	6136	6063	5926	5853	6100	5890	89	1800	500	4440	10	1	17858304	1093	-23.54	0.45	12	0.37	-260.00	13485.00	7950	20230119	-23.02	4790	20231031	27.77	7230	-15.35	20240103	5910	3.55	20240102	7950	-23.02	20230119	4790	27.77	20231031	1.42	N	043650	500	89 억		156795	N	N	0	N	00	N
18	20240118	120503	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6120	120	2	2.00	347929190	57008	33.66	6000	6200	5980	7800	4200	6000	6103.16	0.88	0	719	6273	6136	6063	5926	5853	6100	5890	89	1800	500	4440	10	1	17858304	1093	-23.54	0.45	12	0.32	-260.00	13485.00	7950	20230119	-23.02	4790	20231031	27.77	7230	-15.35	20240103	5910	3.55	20240102	7950	-23.02	20230119	4790	27.77	20231031	1.42	N	043650	500	89 억		156795	N	N	0	N	00	N
19	20240118	110503	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6080	80	2	1.33	150265310	24875	14.69	6000	6100	5980	7800	4200	6000	6040.82	0.88	0	3477	6273	6136	6063	5926	5853	6100	5890	89	1800	500	4440	10	1	17858304	1086	-23.38	0.45	12	0.14	-260.00	13485.00	7950	20230119	-23.52	4790	20231031	26.93	7230	-15.91	20240103	5910	2.88	20240102	7950	-23.52	20230119	4790	26.93	20231031	1.42	N	043650	500	89 억		156795	N	N	0	N	00	N
20	20240118	100501	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6050	50	2	0.83	84563030	14052	8.30	6000	6070	5980	7800	4200	6000	6017.86	0.88	0	3831	6273	6136	6063	5926	5853	6100	5890	89	1800	500	4440	10	1	17858304	1080	-23.27	0.45	12	0.08	-260.00	13485.00	7950	20230119	-23.90	4790	20231031	26.30	7230	-16.32	20240103	5910	2.37	20240102	7950	-23.90	20230119	4790	26.30	20231031	1.42	N	043650	500	89 억		156795	N	N	0	N	00	N
21	20240118	090501	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6050	50	2	0.83	5879060	979	0.58	6000	6050	6000	7800	4200	6000	6005.17	0.88	0	675	6273	6136	6063	5926	5853	6100	5890	89	1800	500	4440	10	1	17858304	1080	-23.27	0.45	12	0.01	-260.00	13485.00	7950	20230119	-23.90	4790	20231031	26.30	7230	-16.32	20240103	5910	2.37	20240102	7950	-23.90	20230119	4790	26.30	20231031	1.42	N	043650	500	89 억		156795	N	N	0	N	00	N
22	20240117	160500	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6000	-180	5	-2.91	1016301210	168031	136.76	6200	6200	5990	8030	4330	6180	6048.40	0.90	0	-2468	6440	6310	6240	6110	6040	6275	6075	89	1850	500	4570	10	1	17858304	1071	-23.08	0.44	12	0.94	-260.00	13485.00	7950	20230119	-24.53	4790	20231031	25.26	7230	-17.01	20240103	5910	1.52	20240102	7950	-24.53	20230119	4790	25.26	20231031	1.53	N	043650	500	89 억		160909	N	N	0	N	00	N
23	20240117	150502	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6020	-160	5	-2.59	960842140	158811	129.26	6200	6200	5990	8030	4330	6180	6050.22	0.90	0	-4580	6440	6310	6240	6110	6040	6275	6075	89	1850	500	4570	10	1	17858304	1075	-23.15	0.45	12	0.89	-260.00	13485.00	7950	20230119	-24.28	4790	20231031	25.68	7230	-16.74	20240103	5910	1.86	20240102	7950	-24.28	20230119	4790	25.68	20231031	1.53	N	043650	500	89 억		160909	N	N	0	N	00	N
24	20240117	140500	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6050	-130	5	-2.10	812263980	134233	109.25	6200	6200	5990	8030	4330	6180	6051.15	0.90	0	-6396	6440	6310	6240	6110	6040	6275	6075	89	1850	500	4570	10	1	17858304	1080	-23.27	0.45	12	0.75	-260.00	13485.00	7950	20230119	-23.90	4790	20231031	26.30	7230	-16.32	20240103	5910	2.37	20240102	7950	-23.90	20230119	4790	26.30	20231031	1.53	N	043650	500	89 억		160909	N	N	0	N	00	N
25	20240117	130502	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6010	-170	5	-2.75	745022520	123094	100.19	6200	6200	5990	8030	4330	6180	6052.47	0.90	0	-4539	6440	6310	6240	6110	6040	6275	6075	89	1850	500	4570	10	1	17858304	1073	-23.12	0.45	12	0.69	-260.00	13485.00	7950	20230119	-24.40	4790	20231031	25.47	7230	-16.87	20240103	5910	1.69	20240102	7950	-24.40	20230119	4790	25.47	20231031	1.53	N	043650	500	89 억		160909	N	N	0	N	00	N
26	20240117	120502	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6010	-170	5	-2.75	648314280	106987	87.08	6200	6200	6000	8030	4330	6180	6059.75	0.90	0	-2506	6440	6310	6240	6110	6040	6275	6075	89	1850	500	4570	10	1	17858304	1073	-23.12	0.45	12	0.60	-260.00	13485.00	7950	20230119	-24.40	4790	20231031	25.47	7230	-16.87	20240103	5910	1.69	20240102	7950	-24.40	20230119	4790	25.47	20231031	1.53	N	043650	500	89 억		160909	N	N	0	N	00	N
27	20240117	110502	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6060	-120	5	-1.94	522380940	86083	70.06	6200	6200	6000	8030	4330	6180	6068.34	0.90	0	-1687	6440	6310	6240	6110	6040	6275	6075	89	1850	500	4570	10	1	17858304	1082	-23.31	0.45	12	0.48	-260.00	13485.00	7950	20230119	-23.77	4790	20231031	26.51	7230	-16.18	20240103	5910	2.54	20240102	7950	-23.77	20230119	4790	26.51	20231031	1.53	N	043650	500	89 억		160909	N	N	0	N	00	N
28	20240117	100459	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6030	-150	5	-2.43	334206530	54855	44.65	6200	6200	6020	8030	4330	6180	6092.54	0.90	0	-4065	6440	6310	6240	6110	6040	6275	6075	89	1850	500	4570	10	1	17858304	1077	-23.19	0.45	12	0.31	-260.00	13485.00	7950	20230119	-24.15	4790	20231031	25.89	7230	-16.60	20240103	5910	2.03	20240102	7950	-24.15	20230119	4790	25.89	20231031	1.53	N	043650	500	89 억		160909	N	N	0	N	00	N
29	20240117	090501	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6170	-10	5	-0.16	27572580	4455	3.63	6200	6200	6170	8030	4330	6180	6189.13	0.90	0	191	6440	6310	6240	6110	6040	6275	6075	89	1850	500	4570	10	1	17858304	1102	-23.73	0.46	12	0.02	-260.00	13485.00	7950	20230119	-22.39	4790	20231031	28.81	7230	-14.66	20240103	5910	4.40	20240102	7950	-22.39	20230119	4790	28.81	20231031	1.53	N	043650	500	89 억		160909	N	N	0	N	00	N
30	20240116	160500	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6180	-140	5	-2.22	759032830	121769	10.65	6280	6370	6170	8210	4430	6320	6233.09	0.90	0	989	7386	6852	6466	5932	5546	7120	6200	89	1890	500	4670	10	1	17858304	1104	-23.77	0.46	12	0.68	-260.00	13485.00	7950	20230119	-22.26	4790	20231031	29.02	7230	-14.52	20240103	5910	4.57	20240102	7950	-22.26	20230119	4790	29.02	20231031	1.55	N	043650	500	89 억		160076	N	N	0	N	00	N
31	20240116	150459	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6180	-140	5	-2.22	724374990	116166	10.16	6280	6370	6170	8210	4430	6320	6235.39	0.90	0	1490	7386	6852	6466	5932	5546	7120	6200	89	1890	500	4670	10	1	17858304	1104	-23.77	0.46	12	0.65	-260.00	13485.00	7950	20230119	-22.26	4790	20231031	29.02	7230	-14.52	20240103	5910	4.57	20240102	7950	-22.26	20230119	4790	29.02	20231031	1.55	N	043650	500	89 억		160076	N	N	0	N	00	N
32	20240116	140501	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6230	-90	5	-1.42	632984030	101412	8.87	6280	6370	6170	8210	4430	6320	6241.39	0.90	0	4284	7386	6852	6466	5932	5546	7120	6200	89	1890	500	4670	10	1	17858304	1113	-23.96	0.46	12	0.57	-260.00	13485.00	7950	20230119	-21.64	4790	20231031	30.06	7230	-13.83	20240103	5910	5.41	20240102	7950	-21.64	20230119	4790	30.06	20231031	1.55	N	043650	500	89 억		160076	N	N	0	N	00	N
33	20240116	130500	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6250	-70	5	-1.11	570852190	91430	8.00	6280	6370	6170	8210	4430	6320	6243.25	0.90	0	4942	7386	6852	6466	5932	5546	7120	6200	89	1890	500	4670	10	1	17858304	1116	-24.04	0.46	12	0.51	-260.00	13485.00	7950	20230119	-21.38	4790	20231031	30.48	7230	-13.55	20240103	5910	5.75	20240102	7950	-21.38	20230119	4790	30.48	20231031	1.55	N	043650	500	89 억		160076	N	N	0	N	00	N
34	20240116	120459	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6260	-60	5	-0.95	523749130	83886	7.34	6280	6370	6170	8210	4430	6320	6243.21	0.90	0	5187	7386	6852	6466	5932	5546	7120	6200	89	1890	500	4670	10	1	17858304	1118	-24.08	0.46	12	0.47	-260.00	13485.00	7950	20230119	-21.26	4790	20231031	30.69	7230	-13.42	20240103	5910	5.92	20240102	7950	-21.26	20230119	4790	30.69	20231031	1.55	N	043650	500	89 억		160076	N	N	0	N	00	N
35	20240116	110458	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6240	-80	5	-1.27	503630620	80667	7.06	6280	6370	6170	8210	4430	6320	6242.94	0.90	0	5124	7386	6852	6466	5932	5546	7120	6200	89	1890	500	4670	10	1	17858304	1114	-24.00	0.46	12	0.45	-260.00	13485.00	7950	20230119	-21.51	4790	20231031	30.27	7230	-13.69	20240103	5910	5.58	20240102	7950	-21.51	20230119	4790	30.27	20231031	1.55	N	043650	500	89 억		160076	N	N	0	N	00	N
36	20240116	100459	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6190	-130	5	-2.06	408968780	65418	5.72	6280	6370	6190	8210	4430	6320	6251.19	0.90	0	5905	7386	6852	6466	5932	5546	7120	6200	89	1890	500	4670	10	1	17858304	1105	-23.81	0.46	12	0.37	-260.00	13485.00	7950	20230119	-22.14	4790	20231031	29.23	7230	-14.38	20240103	5910	4.74	20240102	7950	-22.14	20230119	4790	29.23	20231031	1.55	N	043650	500	89 억		160076	N	N	0	N	00	N
37	20240116	090457	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6310	-10	5	-0.16	61810070	9814	0.86	6280	6370	6210	8210	4430	6320	6297.20	0.90	0	226	7386	6852	6466	5932	5546	7120	6200	89	1890	500	4670	10	1	17858304	1127	-24.27	0.47	12	0.05	-260.00	13485.00	7950	20230119	-20.63	4790	20231031	31.73	7230	-12.72	20240103	5910	6.77	20240102	7950	-20.63	20230119	4790	31.73	20231031	1.55	N	043650	500	89 억		160076	N	N	0	N	00	N
38	20240115	160458	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6320	170	2	2.76	7479901780	1136470	1097.93	6150	7000	6080	7990	4310	6150	6582.09	1.30	0	-66634	6323	6236	6183	6096	6043	6210	6070	89	1840	500	4550	10	1	17858304	1129	-24.31	0.47	12	6.36	-260.00	13485.00	7950	20230119	-20.50	4790	20231031	31.94	7230	-12.59	20240103	5910	6.94	20240102	7950	-20.50	20230119	4790	31.94	20231031	1.54	N	043650	500	89 억		232583	N	N	0	N	00	N
39	20240115	150459	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6280	130	2	2.11	7271704990	1103450	1066.03	6150	7000	6080	7990	4310	6150	6589.97	1.30	0	-70351	6323	6236	6183	6096	6043	6210	6070	89	1840	500	4550	10	1	17858304	1122	-24.15	0.47	12	6.18	-260.00	13485.00	7950	20230119	-21.01	4790	20231031	31.11	7230	-13.14	20240103	5910	6.26	20240102	7950	-21.01	20230119	4790	31.11	20231031	1.54	N	043650	500	89 억		232583	N	N	0	N	00	N
40	20240115	140500	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6200	50	2	0.81	583058850	93499	90.33	6150	6350	6080	7990	4310	6150	6235.99	1.30	0	-8218	6323	6236	6183	6096	6043	6210	6070	89	1840	500	4550	10	1	17858304	1107	-23.85	0.46	12	0.52	-260.00	13485.00	7950	20230119	-22.01	4790	20231031	29.44	7230	-14.25	20240103	5910	4.91	20240102	7950	-22.01	20230119	4790	29.44	20231031	1.54	N	043650	500	89 억		232583	N	N	0	N	00	N
41	20240115	130458	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6210	60	2	0.98	483694210	77500	74.87	6150	6350	6080	7990	4310	6150	6241.22	1.30	0	-5154	6323	6236	6183	6096	6043	6210	6070	89	1840	500	4550	10	1	17858304	1109	-23.88	0.46	12	0.43	-260.00	13485.00	7950	20230119	-21.89	4790	20231031	29.65	7230	-14.11	20240103	5910	5.08	20240102	7950	-21.89	20230119	4790	29.65	20231031	1.54	N	043650	500	89 억		232583	N	N	0	N	00	N
42	20240115	120457	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6220	70	2	1.14	430065400	68885	66.55	6150	6350	6080	7990	4310	6150	6243.24	1.30	0	-3550	6323	6236	6183	6096	6043	6210	6070	89	1840	500	4550	10	1	17858304	1111	-23.92	0.46	12	0.39	-260.00	13485.00	7950	20230119	-21.76	4790	20231031	29.85	7230	-13.97	20240103	5910	5.25	20240102	7950	-21.76	20230119	4790	29.85	20231031	1.54	N	043650	500	89 억		232583	N	N	0	N	00	N
43	20240115	110457	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6240	90	2	1.46	393748390	63058	60.92	6150	6350	6080	7990	4310	6150	6244.23	1.30	0	-3841	6323	6236	6183	6096	6043	6210	6070	89	1840	500	4550	10	1	17858304	1114	-24.00	0.46	12	0.35	-260.00	13485.00	7950	20230119	-21.51	4790	20231031	30.27	7230	-13.69	20240103	5910	5.58	20240102	7950	-21.51	20230119	4790	30.27	20231031	1.54	N	043650	500	89 억		232583	N	N	0	N	00	N
44	20240115	100456	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6330	180	2	2.93	294034680	47181	45.58	6150	6350	6080	7990	4310	6150	6232.06	1.30	0	-1741	6323	6236	6183	6096	6043	6210	6070	89	1840	500	4550	10	1	17858304	1130	-24.35	0.47	12	0.26	-260.00	13485.00	7950	20230119	-20.38	4790	20231031	32.15	7230	-12.45	20240103	5910	7.11	20240102	7950	-20.38	20230119	4790	32.15	20231031	1.54	N	043650	500	89 억		232583	N	N	0	N	00	N
45	20240115	090457	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6130	-20	5	-0.33	28844150	4710	4.55	6150	6150	6080	7990	4310	6150	6124.02	1.30	0	-523	6323	6236	6183	6096	6043	6210	6070	89	1840	500	4550	10	1	17858304	1095	-23.58	0.45	12	0.03	-260.00	13485.00	7950	20230119	-22.89	4790	20231031	27.97	7230	-15.21	20240103	5910	3.72	20240102	7950	-22.89	20230119	4790	27.97	20231031	1.54	N	043650	500	89 억		232583	N	N	0	N	00	N
46	20240112	160455	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6150	-90	5	-1.44	637271190	103010	75.19	6240	6270	6130	8110	4370	6240	6186.60	1.30	0	-495	6486	6362	6296	6172	6106	6330	6140	89	1870	500	4610	10	1	17858304	1098	-23.65	0.46	12	0.58	-260.00	13485.00	7950	20230119	-22.64	4790	20231031	28.39	7230	-14.94	20240103	5910	4.06	20240102	7950	-22.64	20230119	4790	28.39	20231031	1.51	N	043650	500	89 억		232315	N	N	0	N	00	N
47	20240112	150457	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6170	-70	5	-1.12	594604900	96072	70.13	6240	6270	6130	8110	4370	6240	6189.15	1.30	0	355	6486	6362	6296	6172	6106	6330	6140	89	1870	500	4610	10	1	17858304	1102	-23.73	0.46	12	0.54	-260.00	13485.00	7950	20230119	-22.39	4790	20231031	28.81	7230	-14.66	20240103	5910	4.40	20240102	7950	-22.39	20230119	4790	28.81	20231031	1.51	N	043650	500	89 억		232315	N	N	0	N	00	N
48	20240112	140456	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6150	-90	5	-1.44	517398670	83496	60.95	6240	6270	6140	8110	4370	6240	6196.68	1.30	0	1309	6486	6362	6296	6172	6106	6330	6140	89	1870	500	4610	10	1	17858304	1098	-23.65	0.46	12	0.47	-260.00	13485.00	7950	20230119	-22.64	4790	20231031	28.39	7230	-14.94	20240103	5910	4.06	20240102	7950	-22.64	20230119	4790	28.39	20231031	1.51	N	043650	500	89 억		232315	N	N	0	N	00	N
49	20240112	130455	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6170	-70	5	-1.12	446366260	71965	52.53	6240	6270	6160	8110	4370	6240	6202.54	1.30	0	4124	6486	6362	6296	6172	6106	6330	6140	89	1870	500	4610	10	1	17858304	1102	-23.73	0.46	12	0.40	-260.00	13485.00	7950	20230119	-22.39	4790	20231031	28.81	7230	-14.66	20240103	5910	4.40	20240102	7950	-22.39	20230119	4790	28.81	20231031	1.51	N	043650	500	89 억		232315	N	N	0	N	00	N
50	20240112	120456	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6260	20	2	0.32	383402820	61823	45.13	6240	6270	6160	8110	4370	6240	6201.61	1.30	0	5000	6486	6362	6296	6172	6106	6330	6140	89	1870	500	4610	10	1	17858304	1118	-24.08	0.46	12	0.35	-260.00	13485.00	7950	20230119	-21.26	4790	20231031	30.69	7230	-13.42	20240103	5910	5.92	20240102	7950	-21.26	20230119	4790	30.69	20231031	1.51	N	043650	500	89 억		232315	N	N	0	N	00	N
51	20240112	110455	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6200	-40	5	-0.64	299318560	48280	35.24	6240	6270	6160	8110	4370	6240	6199.63	1.30	0	5554	6486	6362	6296	6172	6106	6330	6140	89	1870	500	4610	10	1	17858304	1107	-23.85	0.46	12	0.27	-260.00	13485.00	7950	20230119	-22.01	4790	20231031	29.44	7230	-14.25	20240103	5910	4.91	20240102	7950	-22.01	20230119	4790	29.44	20231031	1.51	N	043650	500	89 억		232315	N	N	0	N	00	N
52	20240112	100455	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6200	-40	5	-0.64	214725600	34634	25.28	6240	6260	6160	8110	4370	6240	6199.83	1.30	0	5347	6486	6362	6296	6172	6106	6330	6140	89	1870	500	4610	10	1	17858304	1107	-23.85	0.46	12	0.19	-260.00	13485.00	7950	20230119	-22.01	4790	20231031	29.44	7230	-14.25	20240103	5910	4.91	20240102	7950	-22.01	20230119	4790	29.44	20231031	1.51	N	043650	500	89 억		232315	N	N	0	N	00	N
53	20240112	090455	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6220	-20	5	-0.32	12337560	1978	1.44	6240	6260	6220	8110	4370	6240	6237.37	1.30	0	-155	6486	6362	6296	6172	6106	6330	6140	89	1870	500	4610	10	1	17858304	1111	-23.92	0.46	12	0.01	-260.00	13485.00	7950	20230119	-21.76	4790	20231031	29.85	7230	-13.97	20240103	5910	5.25	20240102	7950	-21.76	20230119	4790	29.85	20231031	1.51	N	043650	500	89 억		232315	N	N	0	N	00	N
54	20240111	160453	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6240	-60	5	-0.95	857433890	136421	85.80	6370	6420	6230	8190	4410	6300	6285.21	1.22	0	13811	6566	6432	6366	6232	6166	6400	6200	89	1890	500	4660	10	1	17858304	1114	-24.00	0.46	12	0.76	-260.00	13485.00	7950	20230119	-21.51	4790	20231031	30.27	7230	-13.69	20240103	5910	5.58	20240102	7950	-21.51	20230119	4790	30.27	20231031	1.49	N	043650	500	89 억		218504	N	N	0	N	00	N
55	20240111	150456	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6250	-50	5	-0.79	803697150	127818	80.38	6370	6420	6230	8190	4410	6300	6287.82	1.22	0	16699	6566	6432	6366	6232	6166	6400	6200	89	1890	500	4660	10	1	17858304	1116	-24.04	0.46	12	0.72	-260.00	13485.00	7950	20230119	-21.38	4790	20231031	30.48	7230	-13.55	20240103	5910	5.75	20240102	7950	-21.38	20230119	4790	30.48	20231031	1.49	N	043650	500	89 억		218504	N	N	0	N	00	N
56	20240111	140455	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6250	-50	5	-0.79	729073360	115865	72.87	6370	6420	6230	8190	4410	6300	6292.44	1.22	0	19180	6566	6432	6366	6232	6166	6400	6200	89	1890	500	4660	10	1	17858304	1116	-24.04	0.46	12	0.65	-260.00	13485.00	7950	20230119	-21.38	4790	20231031	30.48	7230	-13.55	20240103	5910	5.75	20240102	7950	-21.38	20230119	4790	30.48	20231031	1.49	N	043650	500	89 억		218504	N	N	0	N	00	N
57	20240111	130452	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6240	-60	5	-0.95	667373980	105999	66.66	6370	6420	6230	8190	4410	6300	6296.04	1.22	0	23420	6566	6432	6366	6232	6166	6400	6200	89	1890	500	4660	10	1	17858304	1114	-24.00	0.46	12	0.59	-260.00	13485.00	7950	20230119	-21.51	4790	20231031	30.27	7230	-13.69	20240103	5910	5.58	20240102	7950	-21.51	20230119	4790	30.27	20231031	1.49	N	043650	500	89 억		218504	N	N	0	N	00	N
58	20240111	120453	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6290	-10	5	-0.16	540715030	85752	53.93	6370	6420	6260	8190	4410	6300	6305.57	1.22	0	29343	6566	6432	6366	6232	6166	6400	6200	89	1890	500	4660	10	1	17858304	1123	-24.19	0.47	12	0.48	-260.00	13485.00	7950	20230119	-20.88	4790	20231031	31.32	7230	-13.00	20240103	5910	6.43	20240102	7950	-20.88	20230119	4790	31.32	20231031	1.49	N	043650	500	89 억		218504	N	N	0	N	00	N
59	20240111	110456	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6300	0	3	0.00	481979630	76423	48.06	6370	6420	6260	8190	4410	6300	6306.74	1.22	0	29394	6566	6432	6366	6232	6166	6400	6200	89	1890	500	4660	10	1	17858304	1125	-24.23	0.47	12	0.43	-260.00	13485.00	7950	20230119	-20.75	4790	20231031	31.52	7230	-12.86	20240103	5910	6.60	20240102	7950	-20.75	20230119	4790	31.52	20231031	1.49	N	043650	500	89 억		218504	N	N	0	N	00	N
60	20240111	100454	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6340	40	2	0.63	160773170	25417	15.98	6370	6420	6290	8190	4410	6300	6325.42	1.22	0	5079	6566	6432	6366	6232	6166	6400	6200	89	1890	500	4660	10	1	17858304	1132	-24.38	0.47	12	0.14	-260.00	13485.00	7950	20230119	-20.25	4790	20231031	32.36	7230	-12.31	20240103	5910	7.28	20240102	7950	-20.25	20230119	4790	32.36	20231031	1.49	N	043650	500	89 억		218504	N	N	0	N	00	N
61	20240111	090453	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6340	40	2	0.63	11953970	1876	1.18	6370	6420	6340	8190	4410	6300	6372.05	1.22	0	-782	6566	6432	6366	6232	6166	6400	6200	89	1890	500	4660	10	1	17858304	1132	-24.38	0.47	12	0.01	-260.00	13485.00	7950	20230119	-20.25	4790	20231031	32.36	7230	-12.31	20240103	5910	7.28	20240102	7950	-20.25	20230119	4790	32.36	20231031	1.49	N	043650	500	89 억		218504	N	N	0	N	00	N
62	20240110	160452	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6300	-170	5	-2.63	994905820	156638	69.16	6500	6500	6300	8410	4530	6470	6351.54	1.25	0	-6172	6690	6580	6490	6380	6290	6535	6335	89	1940	500	4780	10	1	17858304	1125	-24.23	0.47	12	0.88	-260.00	13485.00	7950	20230119	-20.75	4790	20231031	31.52	7230	-12.86	20240103	5910	6.60	20240102	7950	-20.75	20230119	4790	31.52	20231031	1.37	N	043650	500	89 억		223926	N	N	0	N	00	N
63	20240110	150453	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6340	-130	5	-2.01	864909660	136034	60.06	6500	6500	6310	8410	4530	6470	6357.65	1.25	0	-11051	6690	6580	6490	6380	6290	6535	6335	89	1940	500	4780	10	1	17858304	1132	-24.38	0.47	12	0.76	-260.00	13485.00	7950	20230119	-20.25	4790	20231031	32.36	7230	-12.31	20240103	5910	7.28	20240102	7950	-20.25	20230119	4790	32.36	20231031	1.37	N	043650	500	89 억		223926	N	N	0	N	00	N
64	20240110	140454	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6330	-140	5	-2.16	772505500	121428	53.61	6500	6500	6310	8410	4530	6470	6361.42	1.25	0	-5537	6690	6580	6490	6380	6290	6535	6335	89	1940	500	4780	10	1	17858304	1130	-24.35	0.47	12	0.68	-260.00	13485.00	7950	20230119	-20.38	4790	20231031	32.15	7230	-12.45	20240103	5910	7.11	20240102	7950	-20.38	20230119	4790	32.15	20231031	1.37	N	043650	500	89 억		223926	N	N	0	N	00	N
65	20240110	130453	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6340	-130	5	-2.01	651364120	102307	45.17	6500	6500	6310	8410	4530	6470	6366.28	1.25	0	-2676	6690	6580	6490	6380	6290	6535	6335	89	1940	500	4780	10	1	17858304	1132	-24.38	0.47	12	0.57	-260.00	13485.00	7950	20230119	-20.25	4790	20231031	32.36	7230	-12.31	20240103	5910	7.28	20240102	7950	-20.25	20230119	4790	32.36	20231031	1.37	N	043650	500	89 억		223926	N	N	0	N	00	N
66	20240110	120454	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6370	-100	5	-1.55	573462060	90027	39.75	6500	6500	6310	8410	4530	6470	6369.36	1.25	0	-5096	6690	6580	6490	6380	6290	6535	6335	89	1940	500	4780	10	1	17858304	1138	-24.50	0.47	12	0.50	-260.00	13485.00	7950	20230119	-19.87	4790	20231031	32.99	7230	-11.89	20240103	5910	7.78	20240102	7950	-19.87	20230119	4790	32.99	20231031	1.37	N	043650	500	89 억		223926	N	N	0	N	00	N
67	20240110	110453	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6350	-120	5	-1.85	494375310	77573	34.25	6500	6500	6310	8410	4530	6470	6372.44	1.25	0	-6793	6690	6580	6490	6380	6290	6535	6335	89	1940	500	4780	10	1	17858304	1134	-24.42	0.47	12	0.43	-260.00	13485.00	7950	20230119	-20.13	4790	20231031	32.57	7230	-12.17	20240103	5910	7.45	20240102	7950	-20.13	20230119	4790	32.57	20231031	1.37	N	043650	500	89 억		223926	N	N	0	N	00	N
68	20240110	100452	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6380	-90	5	-1.39	374918130	58850	25.98	6500	6500	6310	8410	4530	6470	6369.93	1.25	0	-4287	6690	6580	6490	6380	6290	6535	6335	89	1940	500	4780	10	1	17858304	1139	-24.54	0.47	12	0.33	-260.00	13485.00	7950	20230119	-19.75	4790	20231031	33.19	7230	-11.76	20240103	5910	7.95	20240102	7950	-19.75	20230119	4790	33.19	20231031	1.37	N	043650	500	89 억		223926	N	N	0	N	00	N
69	20240110	090451	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6420	-50	5	-0.77	51217910	7958	3.51	6500	6500	6400	8410	4530	6470	6433.87	1.25	0	507	6690	6580	6490	6380	6290	6535	6335	89	1940	500	4780	10	1	17858304	1147	-24.69	0.48	12	0.04	-260.00	13485.00	7950	20230119	-19.25	4790	20231031	34.03	7230	-11.20	20240103	5910	8.63	20240102	7950	-19.25	20230119	4790	34.03	20231031	1.37	N	043650	500	89 억		223926	N	N	0	N	00	N
70	20240109	160451	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6470	-40	5	-0.61	1425371630	220460	72.05	6550	6600	6400	8460	4560	6510	6465.43	0.94	0	49328	6863	6686	6583	6406	6303	6635	6355	89	1950	500	4810	10	1	17858304	1155	-24.88	0.48	12	1.23	-260.00	13485.00	7950	20230119	-18.62	4790	20231031	35.07	7230	-10.51	20240103	5910	9.48	20240102	7950	-18.62	20230119	4790	35.07	20231031	1.26	N	043650	500	89 억		168230	N	N	0	N	00	N
71	20240109	150452	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6460	-50	5	-0.77	1242149380	192008	62.75	6550	6600	6400	8460	4560	6510	6469.24	0.94	0	46686	6863	6686	6583	6406	6303	6635	6355	89	1950	500	4810	10	1	17858304	1154	-24.85	0.48	12	1.08	-260.00	13485.00	7950	20230119	-18.74	4790	20231031	34.86	7230	-10.65	20240103	5910	9.31	20240102	7950	-18.74	20230119	4790	34.86	20231031	1.26	N	043650	500	89 억		168230	N	N	0	N	00	N
72	20240109	140451	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6450	-60	5	-0.92	1081126470	167042	54.59	6550	6600	6400	8460	4560	6510	6472.17	0.94	0	37830	6863	6686	6583	6406	6303	6635	6355	89	1950	500	4810	10	1	17858304	1152	-24.81	0.48	12	0.94	-260.00	13485.00	7950	20230119	-18.87	4790	20231031	34.66	7230	-10.79	20240103	5910	9.14	20240102	7950	-18.87	20230119	4790	34.66	20231031	1.26	N	043650	500	89 억		168230	N	N	0	N	00	N
73	20240109	130451	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6440	-70	5	-1.08	975584820	150623	49.23	6550	6600	6400	8460	4560	6510	6476.98	0.94	0	35497	6863	6686	6583	6406	6303	6635	6355	89	1950	500	4810	10	1	17858304	1150	-24.77	0.48	12	0.84	-260.00	13485.00	7950	20230119	-18.99	4790	20231031	34.45	7230	-10.93	20240103	5910	8.97	20240102	7950	-18.99	20230119	4790	34.45	20231031	1.26	N	043650	500	89 억		168230	N	N	0	N	00	N
74	20240109	120455	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6480	-30	5	-0.46	797011200	122874	40.16	6550	6600	6420	8460	4560	6510	6486.40	0.94	0	31066	6863	6686	6583	6406	6303	6635	6355	89	1950	500	4810	10	1	17858304	1157	-24.92	0.48	12	0.69	-260.00	13485.00	7950	20230119	-18.49	4790	20231031	35.28	7230	-10.37	20240103	5910	9.64	20240102	7950	-18.49	20230119	4790	35.28	20231031	1.26	N	043650	500	89 억		168230	N	N	0	N	00	N
75	20240109	110452	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6500	-10	5	-0.15	647577090	99735	32.59	6550	6600	6420	8460	4560	6510	6492.96	0.94	0	26221	6863	6686	6583	6406	6303	6635	6355	89	1950	500	4810	10	1	17858304	1161	-25.00	0.48	12	0.56	-260.00	13485.00	7950	20230119	-18.24	4790	20231031	35.70	7230	-10.10	20240103	5910	9.98	20240102	7950	-18.24	20230119	4790	35.70	20231031	1.26	N	043650	500	89 억		168230	N	N	0	N	00	N
76	20240109	100452	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6450	-60	5	-0.92	494375120	76081	24.86	6550	6600	6420	8460	4560	6510	6498.00	0.94	0	23638	6863	6686	6583	6406	6303	6635	6355	89	1950	500	4810	10	1	17858304	1152	-24.81	0.48	12	0.43	-260.00	13485.00	7950	20230119	-18.87	4790	20231031	34.66	7230	-10.79	20240103	5910	9.14	20240102	7950	-18.87	20230119	4790	34.66	20231031	1.26	N	043650	500	89 억		168230	N	N	0	N	00	N
77	20240109	090451	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6510	0	3	0.00	40793050	6228	2.04	6550	6600	6510	8460	4560	6510	6550.46	0.94	0	-1123	6863	6686	6583	6406	6303	6635	6355	89	1950	500	4810	10	1	17858304	1163	-25.04	0.48	12	0.03	-260.00	13485.00	7950	20230119	-18.11	4790	20231031	35.91	7230	-9.96	20240103	5910	10.15	20240102	7950	-18.11	20230119	4790	35.91	20231031	1.26	N	043650	500	89 억		168230	N	N	0	N	00	N
78	20240108	160451	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6510	-240	5	-3.56	1984903450	302910	26.39	6750	6760	6480	8770	4730	6750	6552.90	1.16	0	-38752	7183	6966	6723	6506	6263	7075	6615	89	2020	500	4990	10	1	17858304	1163	-25.04	0.48	12	1.70	-260.00	13485.00	7950	20230119	-18.11	4790	20231031	35.91	7230	-9.96	20240103	5910	10.15	20240102	7950	-18.11	20230119	4790	35.91	20231031	1.19	N	043650	500	89 억		207031	N	N	0	N	00	N
79	20240108	150452	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6530	-220	5	-3.26	1840508030	280745	24.46	6750	6760	6480	8770	4730	6750	6555.77	1.16	0	-34378	7183	6966	6723	6506	6263	7075	6615	89	2020	500	4990	10	1	17858304	1166	-25.12	0.48	12	1.57	-260.00	13485.00	7950	20230119	-17.86	4790	20231031	36.33	7230	-9.68	20240103	5910	10.49	20240102	7950	-17.86	20230119	4790	36.33	20231031	1.19	N	043650	500	89 억		207031	N	N	0	N	00	N
80	20240108	140451	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6520	-230	5	-3.41	1656736980	252522	22.00	6750	6760	6480	8770	4730	6750	6560.73	1.16	0	-23878	7183	6966	6723	6506	6263	7075	6615	89	2020	500	4990	10	1	17858304	1164	-25.08	0.48	12	1.41	-260.00	13485.00	7950	20230119	-17.99	4790	20231031	36.12	7230	-9.82	20240103	5910	10.32	20240102	7950	-17.99	20230119	4790	36.12	20231031	1.19	N	043650	500	89 억		207031	N	N	0	N	00	N
81	20240108	130450	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6520	-230	5	-3.41	1577475970	240360	20.94	6750	6760	6480	8770	4730	6750	6562.94	1.16	0	-21585	7183	6966	6723	6506	6263	7075	6615	89	2020	500	4990	10	1	17858304	1164	-25.08	0.48	12	1.35	-260.00	13485.00	7950	20230119	-17.99	4790	20231031	36.12	7230	-9.82	20240103	5910	10.32	20240102	7950	-17.99	20230119	4790	36.12	20231031	1.19	N	043650	500	89 억		207031	N	N	0	N	00	N
82	20240108	120452	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6560	-190	5	-2.81	1394032030	212278	18.49	6750	6760	6480	8770	4730	6750	6566.98	1.16	0	-12605	7183	6966	6723	6506	6263	7075	6615	89	2020	500	4990	10	1	17858304	1172	-25.23	0.49	12	1.19	-260.00	13485.00	7950	20230119	-17.48	4790	20231031	36.95	7230	-9.27	20240103	5910	11.00	20240102	7950	-17.48	20230119	4790	36.95	20231031	1.19	N	043650	500	89 억		207031	N	N	0	N	00	N
83	20240108	110452	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6540	-210	5	-3.11	1238891130	188614	16.43	6750	6760	6480	8770	4730	6750	6568.35	1.16	0	-10947	7183	6966	6723	6506	6263	7075	6615	89	2020	500	4990	10	1	17858304	1168	-25.15	0.48	12	1.06	-260.00	13485.00	7950	20230119	-17.74	4790	20231031	36.53	7230	-9.54	20240103	5910	10.66	20240102	7950	-17.74	20230119	4790	36.53	20231031	1.19	N	043650	500	89 억		207031	N	N	0	N	00	N
84	20240108	100453	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6580	-170	5	-2.52	1035690190	157576	13.73	6750	6760	6480	8770	4730	6750	6572.59	1.16	0	-9693	7183	6966	6723	6506	6263	7075	6615	89	2020	500	4990	10	1	17858304	1175	-25.31	0.49	12	0.88	-260.00	13485.00	7950	20230119	-17.23	4790	20231031	37.37	7230	-8.99	20240103	5910	11.34	20240102	7950	-17.23	20230119	4790	37.37	20231031	1.19	N	043650	500	89 억		207031	N	N	0	N	00	N
85	20240108	090450	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6610	-140	5	-2.07	257683430	38673	3.37	6750	6760	6580	8770	4730	6750	6663.04	1.16	0	-2758	7183	6966	6723	6506	6263	7075	6615	89	2020	500	4990	10	1	17858304	1180	-25.42	0.49	12	0.22	-260.00	13485.00	7950	20230119	-16.86	4790	20231031	38.00	7230	-8.58	20240103	5910	11.84	20240102	7950	-16.86	20230119	4790	38.00	20231031	1.19	N	043650	500	89 억		207031	N	N	0	N	00	N
86	20240105	160450	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6750	340	2	5.30	7666783930	1139963	69.16	6640	6940	6480	8330	4490	6410	6725.44	1.20	0	-5358	7490	6950	6630	6090	5770	6790	5930	89	1920	500	4740	10	1	17858304	1205	-25.96	0.50	12	6.38	-260.00	13485.00	7950	20230119	-15.09	4790	20231031	40.92	7230	-6.64	20240103	5910	14.21	20240102	7950	-15.09	20230119	4790	40.92	20231031	1.03	N	043650	500	89 억		214530	N	N	0	N	00	N
87	20240105	150452	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6770	360	2	5.62	7309771950	1087162	65.95	6640	6940	6480	8330	4490	6410	6723.72	1.20	0	-863	7490	6950	6630	6090	5770	6790	5930	89	1920	500	4740	10	1	17858304	1209	-26.04	0.50	12	6.09	-260.00	13485.00	7950	20230119	-14.84	4790	20231031	41.34	7230	-6.36	20240103	5910	14.55	20240102	7950	-14.84	20230119	4790	41.34	20231031	1.03	N	043650	500	89 억		214530	N	N	0	N	00	N
88	20240105	140449	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6700	290	2	4.52	5167288160	772185	46.84	6640	6940	6480	8330	4490	6410	6691.78	1.20	0	6052	7490	6950	6630	6090	5770	6790	5930	89	1920	500	4740	10	1	17858304	1197	-25.77	0.50	12	4.32	-260.00	13485.00	7950	20230119	-15.72	4790	20231031	39.87	7230	-7.33	20240103	5910	13.37	20240102	7950	-15.72	20230119	4790	39.87	20231031	1.03	N	043650	500	89 억		214530	N	N	0	N	00	N
89	20240105	130450	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6700	290	2	4.52	4784157520	714974	43.37	6640	6940	6480	8330	4490	6410	6691.38	1.20	0	-3884	7490	6950	6630	6090	5770	6790	5930	89	1920	500	4740	10	1	17858304	1197	-25.77	0.50	12	4.00	-260.00	13485.00	7950	20230119	-15.72	4790	20231031	39.87	7230	-7.33	20240103	5910	13.37	20240102	7950	-15.72	20230119	4790	39.87	20231031	1.03	N	043650	500	89 억		214530	N	N	0	N	00	N
90	20240105	120450	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6670	260	2	4.06	3819213800	571824	34.69	6640	6940	6480	8330	4490	6410	6679.01	1.20	0	13584	7490	6950	6630	6090	5770	6790	5930	89	1920	500	4740	10	1	17858304	1191	-25.65	0.49	12	3.20	-260.00	13485.00	7950	20230119	-16.10	4790	20231031	39.25	7230	-7.75	20240103	5910	12.86	20240102	7950	-16.10	20230119	4790	39.25	20231031	1.03	N	043650	500	89 억		214530	N	N	0	N	00	N
91	20240105	110449	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6610	200	2	3.12	3482980130	521294	31.62	6640	6940	6480	8330	4490	6410	6681.42	1.20	0	14685	7490	6950	6630	6090	5770	6790	5930	89	1920	500	4740	10	1	17858304	1180	-25.42	0.49	12	2.92	-260.00	13485.00	7950	20230119	-16.86	4790	20231031	38.00	7230	-8.58	20240103	5910	11.84	20240102	7950	-16.86	20230119	4790	38.00	20231031	1.03	N	043650	500	89 억		214530	N	N	0	N	00	N
92	20240105	100452	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6640	230	2	3.59	2985735670	446066	27.06	6640	6940	6480	8330	4490	6410	6693.49	1.20	0	2597	7490	6950	6630	6090	5770	6790	5930	89	1920	500	4740	10	1	17858304	1186	-25.54	0.49	12	2.50	-260.00	13485.00	7950	20230119	-16.48	4790	20231031	38.62	7230	-8.16	20240103	5910	12.35	20240102	7950	-16.48	20230119	4790	38.62	20231031	1.03	N	043650	500	89 억		214530	N	N	0	N	00	N
93	20240105	090449	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6500	90	2	1.40	380159560	57897	3.51	6640	6640	6500	8330	4490	6410	6566.16	1.20	0	-8811	7490	6950	6630	6090	5770	6790	5930	89	1920	500	4740	10	1	17858304	1161	-25.00	0.48	12	0.32	-260.00	13485.00	7950	20230119	-18.24	4790	20231031	35.70	7230	-10.10	20240103	5910	9.98	20240102	7950	-18.24	20230119	4790	35.70	20231031	1.03	N	043650	500	89 억		214530	N	N	0	N	00	N
94	20240104	160448	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6410	-230	5	-3.46	10854234110	1637536	38.90	6570	7170	6310	8630	4650	6640	6628.48	1.75	0	-106837	7913	7276	6593	5956	5273	7595	6275	89	1990	500	4910	10	1	17858304	1145	-24.65	0.48	12	9.17	-260.00	13485.00	7950	20230119	-19.37	4790	20231031	33.82	7230	-11.34	20240103	5910	8.46	20240102	7950	-19.37	20230119	4790	33.82	20231031	1.00	N	043650	500	89 억		311791	N	N	0	N	00	N
95	20240104	150448	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6370	-270	5	-4.07	10664059290	1607701	38.19	6570	7170	6310	8630	4650	6640	6633.10	1.75	0	-106867	7913	7276	6593	5956	5273	7595	6275	89	1990	500	4910	10	1	17858304	1138	-24.50	0.47	12	9.00	-260.00	13485.00	7950	20230119	-19.87	4790	20231031	32.99	7230	-11.89	20240103	5910	7.78	20240102	7950	-19.87	20230119	4790	32.99	20231031	1.00	N	043650	500	89 억		311791	N	N	0	N	00	N
96	20240104	140449	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6380	-260	5	-3.92	10336335610	1556351	36.97	6570	7170	6310	8630	4650	6640	6641.39	1.75	0	-98813	7913	7276	6593	5956	5273	7595	6275	89	1990	500	4910	10	1	17858304	1139	-24.54	0.47	12	8.71	-260.00	13485.00	7950	20230119	-19.75	4790	20231031	33.19	7230	-11.76	20240103	5910	7.95	20240102	7950	-19.75	20230119	4790	33.19	20231031	1.00	N	043650	500	89 억		311791	N	N	0	N	00	N
97	20240104	130449	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6400	-240	5	-3.61	9807777660	1473653	35.01	6570	7170	6310	8630	4650	6640	6655.44	1.75	0	-119287	7913	7276	6593	5956	5273	7595	6275	89	1990	500	4910	10	1	17858304	1143	-24.62	0.47	12	8.25	-260.00	13485.00	7950	20230119	-19.50	4790	20231031	33.61	7230	-11.48	20240103	5910	8.29	20240102	7950	-19.50	20230119	4790	33.61	20231031	1.00	N	043650	500	89 억		311791	N	N	0	N	00	N
98	20240104	120447	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6370	-270	5	-4.07	2457301600	382461	9.09	6570	6580	6310	8630	4650	6640	6423.68	1.75	0	-24530	7913	7276	6593	5956	5273	7595	6275	89	1990	500	4910	10	1	17858304	1138	-24.50	0.47	12	2.14	-260.00	13485.00	7950	20230119	-19.87	4790	20231031	32.99	7230	-11.89	20240103	5910	7.78	20240102	7950	-19.87	20230119	4790	32.99	20231031	1.00	N	043650	500	89 억		311791	N	N	0	N	00	N
99	20240104	110448	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6330	-310	5	-4.67	2250743440	349875	8.31	6570	6580	6320	8630	4650	6640	6431.63	1.75	0	-19228	7913	7276	6593	5956	5273	7595	6275	89	1990	500	4910	10	1	17858304	1130	-24.35	0.47	12	1.96	-260.00	13485.00	7950	20230119	-20.38	4790	20231031	32.15	7230	-12.45	20240103	5910	7.11	20240102	7950	-20.38	20230119	4790	32.15	20231031	1.00	N	043650	500	89 억		311791	N	N	0	N	00	N
100	20240104	100447	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6450	-190	5	-2.86	1708721620	264800	6.29	6570	6580	6370	8630	4650	6640	6451.24	1.75	0	-6915	7913	7276	6593	5956	5273	7595	6275	89	1990	500	4910	10	1	17858304	1152	-24.81	0.48	12	1.48	-260.00	13485.00	7950	20230119	-18.87	4790	20231031	34.66	7230	-10.79	20240103	5910	9.14	20240102	7950	-18.87	20230119	4790	34.66	20231031	1.00	N	043650	500	89 억		311791	N	N	0	N	00	N
101	20240104	090449	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6490	-150	5	-2.26	597644010	91578	2.18	6570	6580	6440	8630	4650	6640	6523.14	1.75	0	625	7913	7276	6593	5956	5273	7595	6275	89	1990	500	4910	10	1	17858304	1159	-24.96	0.48	12	0.51	-260.00	13485.00	7950	20230119	-18.36	4790	20231031	35.49	7230	-10.24	20240103	5910	9.81	20240102	7950	-18.36	20230119	4790	35.49	20231031	1.00	N	043650	500	89 억		311791	N	N	0	N	00	N
102	20240103	160447	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6640	660	2	11.04	28098041540	4163322	4554.41	5980	7230	5910	7770	4190	5980	6749.02	1.55	0	40533	6186	6082	5996	5892	5806	6135	5945	89	1790	500	4420	10	1	17858304	1186	-25.54	0.49	12	23.31	-260.00	13485.00	7950	20230119	-16.48	4790	20231031	38.62	7230	-8.16	20240103	5910	12.35	20240103	7950	-16.48	20230119	4790	38.62	20231031	0.99	N	043650	500	89 억		277661	N	N	0	N	00	N
103	20240103	150447	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6490	510	2	8.53	27082110270	4009299	4385.92	5980	7230	5910	7770	4190	5980	6754.82	1.55	0	15647	6186	6082	5996	5892	5806	6135	5945	89	1790	500	4420	10	1	17858304	1159	-24.96	0.48	12	22.45	-260.00	13485.00	7950	20230119	-18.36	4790	20231031	35.49	7230	-10.24	20240103	5910	9.81	20240103	7950	-18.36	20230119	4790	35.49	20231031	0.99	N	043650	500	89 억		277661	N	N	0	N	00	N
104	20240103	140444	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6330	350	2	5.85	22173942040	3251047	3556.44	5980	7230	5910	7770	4190	5980	6820.55	1.55	0	-90680	6186	6082	5996	5892	5806	6135	5945	89	1790	500	4420	10	1	17858304	1130	-24.35	0.47	12	18.20	-260.00	13485.00	7950	20230119	-20.38	4790	20231031	32.15	7230	-12.45	20240103	5910	7.11	20240103	7950	-20.38	20230119	4790	32.15	20231031	0.99	N	043650	500	89 억		277661	N	N	0	N	00	N
105	20240103	130446	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6250	270	2	4.52	881785540	143644	157.14	5980	6310	5910	7770	4190	5980	6138.69	1.55	0	6755	6186	6082	5996	5892	5806	6135	5945	89	1790	500	4420	10	1	17858304	1116	-24.04	0.46	12	0.80	-260.00	13485.00	7950	20230119	-21.38	4790	20231031	30.48	6310	-0.95	20240103	5910	5.75	20240103	7950	-21.38	20230119	4790	30.48	20231031	0.99	N	043650	500	89 억		277661	N	N	0	N	00	N
106	20240103	120449	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6120	140	2	2.34	480305740	79049	86.47	5980	6190	5910	7770	4190	5980	6076.05	1.55	0	-4932	6186	6082	5996	5892	5806	6135	5945	89	1790	500	4420	10	1	17858304	1093	-23.54	0.45	12	0.44	-260.00	13485.00	7950	20230119	-23.02	4790	20231031	27.77	6190	-1.13	20240103	5910	3.55	20240103	7950	-23.02	20230119	4790	27.77	20231031	0.99	N	043650	500	89 억		277661	N	N	0	N	00	N
107	20240103	110445	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6020	40	2	0.67	120399810	20191	22.09	5980	6040	5910	7770	4190	5980	5963.04	1.55	0	-563	6186	6082	5996	5892	5806	6135	5945	89	1790	500	4420	10	1	17858304	1075	-23.15	0.45	12	0.11	-260.00	13485.00	7950	20230119	-24.28	4790	20231031	25.68	6100	-1.31	20240102	5910	1.86	20240103	7950	-24.28	20230119	4790	25.68	20231031	0.99	N	043650	500	89 억		277661	N	N	0	N	00	N
108	20240103	100445	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5980	0	3	0.00	104689370	17564	19.21	5980	6040	5910	7770	4190	5980	5960.45	1.55	0	72	6186	6082	5996	5892	5806	6135	5945	89	1790	500	4420	10	1	17858304	1068	-23.00	0.44	12	0.10	-260.00	13485.00	7950	20230119	-24.78	4790	20231031	24.84	6100	-1.97	20240102	5910	1.18	20240103	7950	-24.78	20230119	4790	24.84	20231031	0.99	N	043650	500	89 억		277661	N	N	0	N	00	N
109	20240103	090445	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6020	40	2	0.67	20815620	3471	3.80	5980	6040	5970	7770	4190	5980	5997.01	1.55	0	-199	6186	6082	5996	5892	5806	6135	5945	89	1790	500	4420	10	1	17858304	1075	-23.15	0.45	12	0.02	-260.00	13485.00	7950	20230119	-24.28	4790	20231031	25.68	6100	-1.31	20240102	5910	1.86	20240102	7950	-24.28	20230119	4790	25.68	20231031	0.99	N	043650	500	89 억		277661	N	N	0	N	00	N
110	20240102	160446	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5980	60	2	1.01	548717660	91364	134.72	5920	6100	5910	7690	4150	5920	6005.84	1.49	0	11222	6180	6050	5960	5830	5740	6005	5785	89	1770	500	4380	10	1	17858304	1068	-23.00	0.44	12	0.51	-260.00	13485.00	7950	20230119	-24.78	4790	20231031	24.84	6100	-1.97	20240102	5910	1.18	20240102	7950	-24.78	20230119	4790	24.84	20231031	0.99	N	043650	500	89 억		266488	N	N	0	N	00	N
111	20240102	150445	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6000	80	2	1.35	503940380	83853	123.65	5920	6100	5910	7690	4150	5920	6009.81	1.49	0	10276	6180	6050	5960	5830	5740	6005	5785	89	1770	500	4380	10	1	17858304	1071	-23.08	0.44	12	0.47	-260.00	13485.00	7950	20230119	-24.53	4790	20231031	25.26	6100	-1.64	20240102	5910	1.52	20240102	7950	-24.53	20230119	4790	25.26	20231031	0.99	N	043650	500	89 억		266488	N	N	0	N	00	N
112	20240102	140446	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6000	80	2	1.35	438051780	72857	107.43	5920	6100	5910	7690	4150	5920	6012.49	1.49	0	9723	6180	6050	5960	5830	5740	6005	5785	89	1770	500	4380	10	1	17858304	1071	-23.08	0.44	12	0.41	-260.00	13485.00	7950	20230119	-24.53	4790	20231031	25.26	6100	-1.64	20240102	5910	1.52	20240102	7950	-24.53	20230119	4790	25.26	20231031	0.99	N	043650	500	89 억		266488	N	N	0	N	00	N
113	20240102	130443	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6020	100	2	1.69	401136500	66729	98.40	5920	6100	5910	7690	4150	5920	6011.43	1.49	0	8777	6180	6050	5960	5830	5740	6005	5785	89	1770	500	4380	10	1	17858304	1075	-23.15	0.45	12	0.37	-260.00	13485.00	7950	20230119	-24.28	4790	20231031	25.68	6100	-1.31	20240102	5910	1.86	20240102	7950	-24.28	20230119	4790	25.68	20231031	0.99	N	043650	500	89 억		266488	N	N	0	N	00	N
114	20240102	120443	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6050	130	2	2.20	275226270	45783	67.51	5920	6100	5910	7690	4150	5920	6011.54	1.49	0	-1121	6180	6050	5960	5830	5740	6005	5785	89	1770	500	4380	10	1	17858304	1080	-23.27	0.45	12	0.26	-260.00	13485.00	7950	20230119	-23.90	4790	20231031	26.30	6100	-0.82	20240102	5910	2.37	20240102	7950	-23.90	20230119	4790	26.30	20231031	0.99	N	043650	500	89 억		266488	N	N	0	N	00	N
115	20240102	110443	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5960	40	2	0.68	106505760	17819	26.28	5920	6020	5910	7690	4150	5920	5977.09	1.49	0	-1998	6180	6050	5960	5830	5740	6005	5785	89	1770	500	4380	10	1	17858304	1064	-22.92	0.44	12	0.10	-260.00	13485.00	7950	20230119	-25.03	4790	20231031	24.43	6020	-1.00	20240102	5910	0.85	20240102	7950	-25.03	20230119	4790	24.43	20231031	0.99	N	043650	500	89 억		266488	N	N	0	N	00	N
116	20240102	100438	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5920	0	3	0.00	8441920	1426	2.10	5920	5920	5920	7690	4150	5920	5920.00	1.49	0	-133	6180	6050	5960	5830	5740	6005	5785	89	1770	500	4380	10	1	17858304	1057	-22.77	0.44	12	0.01	-260.00	13485.00	7950	20230119	-25.53	4790	20231031	23.59	5920	0.00	20240102	5920	0.00	20240102	7950	-25.53	20230119	4790	23.59	20231031	0.99	N	043650	500	89 억		266488	N	N	0	N	00	N
117	20240102	090433	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5920	0	3	0.00	0	0	0.00	0	0	0	7690	4150	5920	0.00	1.49	0	0	6180	6050	5960	5830	5740	6005	5785	89	1770	500	4380	10	1	17858304	1057	-22.77	0.44	12	0.00	-260.00	13485.00	7950	20230119	-25.53	4790	20231031	23.59	0	0.00	0	0	0.00	0	7950	-25.53	20230119	4790	23.59	20231031	0.99	N	043650	500	89 억		266488	N	N	0	N	00	N