KissMeData/016790/price/prices-20240701.csv

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
20240731,160326,58,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,994,0,3,0.00,0,0,0.00,0,0,0,1292,696,994,0.00,2.65,0,0,994,994,994,994,994,994,994,188,298,100,0,1,1,188471729,1873,-0.82,-3.48,12,0.00,-1219.00,-286.00,7950,20231010,-87.50,899,20240228,10.57,5640,-82.38,20240115,899,10.57,20240228,7950,-87.50,20231010,899,10.57,20240228,0.00,N,016790,100,188 억,,4995857,N,N,0,N,00,N
20240731,150328,58,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,994,0,3,0.00,0,0,0.00,0,0,0,1292,696,994,0.00,2.65,0,0,994,994,994,994,994,994,994,188,298,100,0,1,1,188471729,1873,-0.82,-3.48,12,0.00,-1219.00,-286.00,7950,20231010,-87.50,899,20240228,10.57,5640,-82.38,20240115,899,10.57,20240228,7950,-87.50,20231010,899,10.57,20240228,0.00,N,016790,100,188 억,,4995857,N,N,0,N,00,N
20240731,140330,58,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,994,0,3,0.00,0,0,0.00,0,0,0,1292,696,994,0.00,2.65,0,0,994,994,994,994,994,994,994,188,298,100,0,1,1,188471729,1873,-0.82,-3.48,12,0.00,-1219.00,-286.00,7950,20231010,-87.50,899,20240228,10.57,5640,-82.38,20240115,899,10.57,20240228,7950,-87.50,20231010,899,10.57,20240228,0.00,N,016790,100,188 억,,4995857,N,N,0,N,00,N
20240731,130329,58,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,994,0,3,0.00,0,0,0.00,0,0,0,1292,696,994,0.00,2.65,0,0,994,994,994,994,994,994,994,188,298,100,0,1,1,188471729,1873,-0.82,-3.48,12,0.00,-1219.00,-286.00,7950,20231010,-87.50,899,20240228,10.57,5640,-82.38,20240115,899,10.57,20240228,7950,-87.50,20231010,899,10.57,20240228,0.00,N,016790,100,188 억,,4995857,N,N,0,N,00,N
20240731,120330,58,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,994,0,3,0.00,0,0,0.00,0,0,0,1292,696,994,0.00,2.65,0,0,994,994,994,994,994,994,994,188,298,100,0,1,1,188471729,1873,-0.82,-3.48,12,0.00,-1219.00,-286.00,7950,20231010,-87.50,899,20240228,10.57,5640,-82.38,20240115,899,10.57,20240228,7950,-87.50,20231010,899,10.57,20240228,0.00,N,016790,100,188 억,,4995857,N,N,0,N,00,N
20240731,110328,58,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,994,0,3,0.00,0,0,0.00,0,0,0,1292,696,994,0.00,2.65,0,0,994,994,994,994,994,994,994,188,298,100,0,1,1,188471729,1873,-0.82,-3.48,12,0.00,-1219.00,-286.00,7950,20231010,-87.50,899,20240228,10.57,5640,-82.38,20240115,899,10.57,20240228,7950,-87.50,20231010,899,10.57,20240228,0.00,N,016790,100,188 억,,4995857,N,N,0,N,00,N
20240731,100328,58,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,994,0,3,0.00,0,0,0.00,0,0,0,1292,696,994,0.00,2.65,0,0,994,994,994,994,994,994,994,188,298,100,0,1,1,188471729,1873,-0.82,-3.48,12,0.00,-1219.00,-286.00,7950,20231010,-87.50,899,20240228,10.57,5640,-82.38,20240115,899,10.57,20240228,7950,-87.50,20231010,899,10.57,20240228,0.00,N,016790,100,188 억,,4995857,N,N,0,N,00,N
20240731,090324,58,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,994,0,3,0.00,0,0,0.00,0,0,0,1292,696,994,0.00,2.65,0,0,994,994,994,994,994,994,994,188,298,100,0,1,1,188471729,1873,-0.82,-3.48,12,0.00,-1219.00,-286.00,7950,20231010,-87.50,899,20240228,10.57,5640,-82.38,20240115,899,10.57,20240228,7950,-87.50,20231010,899,10.57,20240228,0.00,N,016790,100,188 억,,4995857,N,N,0,N,00,N
20240730,160319,58,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,994,0,3,0.00,0,0,0.00,0,0,0,1292,696,994,0.00,2.65,0,0,994,994,994,994,994,994,994,188,298,100,0,1,1,188471729,1873,-0.82,-3.48,12,0.00,-1219.00,-286.00,7950,20231010,-87.50,899,20240228,10.57,5640,-82.38,20240115,899,10.57,20240228,7950,-87.50,20231010,899,10.57,20240228,0.00,N,016790,100,188 억,,4995857,N,N,0,N,00,N
20240730,150324,58,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,994,0,3,0.00,0,0,0.00,0,0,0,1292,696,994,0.00,2.65,0,0,994,994,994,994,994,994,994,188,298,100,0,1,1,188471729,1873,-0.82,-3.48,12,0.00,-1219.00,-286.00,7950,20231010,-87.50,899,20240228,10.57,5640,-82.38,20240115,899,10.57,20240228,7950,-87.50,20231010,899,10.57,20240228,0.00,N,016790,100,188 억,,4995857,N,N,0,N,00,N
20240730,140320,58,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,994,0,3,0.00,0,0,0.00,0,0,0,1292,696,994,0.00,2.65,0,0,994,994,994,994,994,994,994,188,298,100,0,1,1,188471729,1873,-0.82,-3.48,12,0.00,-1219.00,-286.00,7950,20231010,-87.50,899,20240228,10.57,5640,-82.38,20240115,899,10.57,20240228,7950,-87.50,20231010,899,10.57,20240228,0.00,N,016790,100,188 억,,4995857,N,N,0,N,00,N
20240730,130324,58,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,994,0,3,0.00,0,0,0.00,0,0,0,1292,696,994,0.00,2.65,0,0,994,994,994,994,994,994,994,188,298,100,0,1,1,188471729,1873,-0.82,-3.48,12,0.00,-1219.00,-286.00,7950,20231010,-87.50,899,20240228,10.57,5640,-82.38,20240115,899,10.57,20240228,7950,-87.50,20231010,899,10.57,20240228,0.00,N,016790,100,188 억,,4995857,N,N,0,N,00,N
20240730,120323,58,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,994,0,3,0.00,0,0,0.00,0,0,0,1292,696,994,0.00,2.65,0,0,994,994,994,994,994,994,994,188,298,100,0,1,1,188471729,1873,-0.82,-3.48,12,0.00,-1219.00,-286.00,7950,20231010,-87.50,899,20240228,10.57,5640,-82.38,20240115,899,10.57,20240228,7950,-87.50,20231010,899,10.57,20240228,0.00,N,016790,100,188 억,,4995857,N,N,0,N,00,N
20240730,110324,58,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,994,0,3,0.00,0,0,0.00,0,0,0,1292,696,994,0.00,2.65,0,0,994,994,994,994,994,994,994,188,298,100,0,1,1,188471729,1873,-0.82,-3.48,12,0.00,-1219.00,-286.00,7950,20231010,-87.50,899,20240228,10.57,5640,-82.38,20240115,899,10.57,20240228,7950,-87.50,20231010,899,10.57,20240228,0.00,N,016790,100,188 억,,4995857,N,N,0,N,00,N
20240730,100325,58,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,994,0,3,0.00,0,0,0.00,0,0,0,1292,696,994,0.00,2.65,0,0,994,994,994,994,994,994,994,188,298,100,0,1,1,188471729,1873,-0.82,-3.48,12,0.00,-1219.00,-286.00,7950,20231010,-87.50,899,20240228,10.57,5640,-82.38,20240115,899,10.57,20240228,7950,-87.50,20231010,899,10.57,20240228,0.00,N,016790,100,188 억,,4995857,N,N,0,N,00,N
20240730,090325,58,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,994,0,3,0.00,0,0,0.00,0,0,0,1292,696,994,0.00,2.65,0,0,994,994,994,994,994,994,994,188,298,100,0,1,1,188471729,1873,-0.82,-3.48,12,0.00,-1219.00,-286.00,7950,20231010,-87.50,899,20240228,10.57,5640,-82.38,20240115,899,10.57,20240228,7950,-87.50,20231010,899,10.57,20240228,0.00,N,016790,100,188 억,,4995857,N,N,0,N,00,N
20240729,160322,58,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,994,0,3,0.00,0,0,0.00,0,0,0,1292,696,994,0.00,2.65,0,0,994,994,994,994,994,994,994,188,298,100,0,1,1,188471729,1873,-0.82,-3.48,12,0.00,-1219.00,-286.00,7950,20231010,-87.50,899,20240228,10.57,5640,-82.38,20240115,899,10.57,20240228,7950,-87.50,20231010,899,10.57,20240228,0.00,N,016790,100,188 억,,4995857,N,N,0,N,00,N
20240729,150322,58,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,994,0,3,0.00,0,0,0.00,0,0,0,1292,696,994,0.00,2.65,0,0,994,994,994,994,994,994,994,188,298,100,0,1,1,188471729,1873,-0.82,-3.48,12,0.00,-1219.00,-286.00,7950,20231010,-87.50,899,20240228,10.57,5640,-82.38,20240115,899,10.57,20240228,7950,-87.50,20231010,899,10.57,20240228,0.00,N,016790,100,188 억,,4995857,N,N,0,N,00,N
20240729,140325,58,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,994,0,3,0.00,0,0,0.00,0,0,0,1292,696,994,0.00,2.65,0,0,994,994,994,994,994,994,994,188,298,100,0,1,1,188471729,1873,-0.82,-3.48,12,0.00,-1219.00,-286.00,7950,20231010,-87.50,899,20240228,10.57,5640,-82.38,20240115,899,10.57,20240228,7950,-87.50,20231010,899,10.57,20240228,0.00,N,016790,100,188 억,,4995857,N,N,0,N,00,N
20240729,130329,58,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,994,0,3,0.00,0,0,0.00,0,0,0,1292,696,994,0.00,2.65,0,0,994,994,994,994,994,994,994,188,298,100,0,1,1,188471729,1873,-0.82,-3.48,12,0.00,-1219.00,-286.00,7950,20231010,-87.50,899,20240228,10.57,5640,-82.38,20240115,899,10.57,20240228,7950,-87.50,20231010,899,10.57,20240228,0.00,N,016790,100,188 억,,4995857,N,N,0,N,00,N
20240729,120322,58,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,994,0,3,0.00,0,0,0.00,0,0,0,1292,696,994,0.00,2.65,0,0,994,994,994,994,994,994,994,188,298,100,0,1,1,188471729,1873,-0.82,-3.48,12,0.00,-1219.00,-286.00,7950,20231010,-87.50,899,20240228,10.57,5640,-82.38,20240115,899,10.57,20240228,7950,-87.50,20231010,899,10.57,20240228,0.00,N,016790,100,188 억,,4995857,N,N,0,N,00,N
20240729,110323,58,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,994,0,3,0.00,0,0,0.00,0,0,0,1292,696,994,0.00,2.65,0,0,994,994,994,994,994,994,994,188,298,100,0,1,1,188471729,1873,-0.82,-3.48,12,0.00,-1219.00,-286.00,7950,20231010,-87.50,899,20240228,10.57,5640,-82.38,20240115,899,10.57,20240228,7950,-87.50,20231010,899,10.57,20240228,0.00,N,016790,100,188 억,,4995857,N,N,0,N,00,N
20240729,100323,58,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,994,0,3,0.00,0,0,0.00,0,0,0,1292,696,994,0.00,2.65,0,0,994,994,994,994,994,994,994,188,298,100,0,1,1,188471729,1873,-0.82,-3.48,12,0.00,-1219.00,-286.00,7950,20231010,-87.50,899,20240228,10.57,5640,-82.38,20240115,899,10.57,20240228,7950,-87.50,20231010,899,10.57,20240228,0.00,N,016790,100,188 억,,4995857,N,N,0,N,00,N
20240729,090321,58,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,994,0,3,0.00,0,0,0.00,0,0,0,1292,696,994,0.00,2.65,0,0,994,994,994,994,994,994,994,188,298,100,0,1,1,188471729,1873,-0.82,-3.48,12,0.00,-1219.00,-286.00,7950,20231010,-87.50,899,20240228,10.57,5640,-82.38,20240115,899,10.57,20240228,7950,-87.50,20231010,899,10.57,20240228,0.00,N,016790,100,188 억,,4995857,N,N,0,N,00,N
20240726,160316,58,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,994,0,3,0.00,0,0,0.00,0,0,0,1292,696,994,0.00,2.65,0,0,994,994,994,994,994,994,994,188,298,100,0,1,1,188471729,1873,-0.82,-3.48,12,0.00,-1219.00,-286.00,7950,20231010,-87.50,899,20240228,10.57,5640,-82.38,20240115,899,10.57,20240228,7950,-87.50,20231010,899,10.57,20240228,0.00,N,016790,100,188 억,,4995857,N,N,0,N,00,N
20240726,150319,58,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,994,0,3,0.00,0,0,0.00,0,0,0,1292,696,994,0.00,2.65,0,0,994,994,994,994,994,994,994,188,298,100,0,1,1,188471729,1873,-0.82,-3.48,12,0.00,-1219.00,-286.00,7950,20231010,-87.50,899,20240228,10.57,5640,-82.38,20240115,899,10.57,20240228,7950,-87.50,20231010,899,10.57,20240228,0.00,N,016790,100,188 억,,4995857,N,N,0,N,00,N
20240726,140321,58,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,994,0,3,0.00,0,0,0.00,0,0,0,1292,696,994,0.00,2.65,0,0,994,994,994,994,994,994,994,188,298,100,0,1,1,188471729,1873,-0.82,-3.48,12,0.00,-1219.00,-286.00,7950,20231010,-87.50,899,20240228,10.57,5640,-82.38,20240115,899,10.57,20240228,7950,-87.50,20231010,899,10.57,20240228,0.00,N,016790,100,188 억,,4995857,N,N,0,N,00,N
20240726,130321,58,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,994,0,3,0.00,0,0,0.00,0,0,0,1292,696,994,0.00,2.65,0,0,994,994,994,994,994,994,994,188,298,100,0,1,1,188471729,1873,-0.82,-3.48,12,0.00,-1219.00,-286.00,7950,20231010,-87.50,899,20240228,10.57,5640,-82.38,20240115,899,10.57,20240228,7950,-87.50,20231010,899,10.57,20240228,0.00,N,016790,100,188 억,,4995857,N,N,0,N,00,N
20240726,120321,58,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,994,0,3,0.00,0,0,0.00,0,0,0,1292,696,994,0.00,2.65,0,0,994,994,994,994,994,994,994,188,298,100,0,1,1,188471729,1873,-0.82,-3.48,12,0.00,-1219.00,-286.00,7950,20231010,-87.50,899,20240228,10.57,5640,-82.38,20240115,899,10.57,20240228,7950,-87.50,20231010,899,10.57,20240228,0.00,N,016790,100,188 억,,4995857,N,N,0,N,00,N
20240726,110320,58,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,994,0,3,0.00,0,0,0.00,0,0,0,1292,696,994,0.00,2.65,0,0,994,994,994,994,994,994,994,188,298,100,0,1,1,188471729,1873,-0.82,-3.48,12,0.00,-1219.00,-286.00,7950,20231010,-87.50,899,20240228,10.57,5640,-82.38,20240115,899,10.57,20240228,7950,-87.50,20231010,899,10.57,20240228,0.00,N,016790,100,188 억,,4995857,N,N,0,N,00,N
20240726,100322,58,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,994,0,3,0.00,0,0,0.00,0,0,0,1292,696,994,0.00,2.65,0,0,994,994,994,994,994,994,994,188,298,100,0,1,1,188471729,1873,-0.82,-3.48,12,0.00,-1219.00,-286.00,7950,20231010,-87.50,899,20240228,10.57,5640,-82.38,20240115,899,10.57,20240228,7950,-87.50,20231010,899,10.57,20240228,0.00,N,016790,100,188 억,,4995857,N,N,0,N,00,N
20240726,090320,58,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,994,0,3,0.00,0,0,0.00,0,0,0,1292,696,994,0.00,2.65,0,0,994,994,994,994,994,994,994,188,298,100,0,1,1,188471729,1873,-0.82,-3.48,12,0.00,-1219.00,-286.00,7950,20231010,-87.50,899,20240228,10.57,5640,-82.38,20240115,899,10.57,20240228,7950,-87.50,20231010,899,10.57,20240228,0.00,N,016790,100,188 억,,4995857,N,N,0,N,00,N
20240725,160319,58,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,994,0,3,0.00,0,0,0.00,0,0,0,1292,696,994,0.00,2.65,0,0,994,994,994,994,994,994,994,188,298,100,0,1,1,188471729,1873,-0.82,-3.48,12,0.00,-1219.00,-286.00,7950,20231010,-87.50,899,20240228,10.57,5640,-82.38,20240115,899,10.57,20240228,21700,-95.42,20230725,899,10.57,20240228,0.00,N,016790,100,188 억,,4995857,N,N,0,N,00,N
20240725,150324,58,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,994,0,3,0.00,0,0,0.00,0,0,0,1292,696,994,0.00,2.65,0,0,994,994,994,994,994,994,994,188,298,100,0,1,1,188471729,1873,-0.82,-3.48,12,0.00,-1219.00,-286.00,7950,20231010,-87.50,899,20240228,10.57,5640,-82.38,20240115,899,10.57,20240228,21700,-95.42,20230725,899,10.57,20240228,0.00,N,016790,100,188 억,,4995857,N,N,0,N,00,N
20240725,140322,58,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,994,0,3,0.00,0,0,0.00,0,0,0,1292,696,994,0.00,2.65,0,0,994,994,994,994,994,994,994,188,298,100,0,1,1,188471729,1873,-0.82,-3.48,12,0.00,-1219.00,-286.00,7950,20231010,-87.50,899,20240228,10.57,5640,-82.38,20240115,899,10.57,20240228,21700,-95.42,20230725,899,10.57,20240228,0.00,N,016790,100,188 억,,4995857,N,N,0,N,00,N
20240725,130322,58,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,994,0,3,0.00,0,0,0.00,0,0,0,1292,696,994,0.00,2.65,0,0,994,994,994,994,994,994,994,188,298,100,0,1,1,188471729,1873,-0.82,-3.48,12,0.00,-1219.00,-286.00,7950,20231010,-87.50,899,20240228,10.57,5640,-82.38,20240115,899,10.57,20240228,21700,-95.42,20230725,899,10.57,20240228,0.00,N,016790,100,188 억,,4995857,N,N,0,N,00,N
20240725,120322,58,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,994,0,3,0.00,0,0,0.00,0,0,0,1292,696,994,0.00,2.65,0,0,994,994,994,994,994,994,994,188,298,100,0,1,1,188471729,1873,-0.82,-3.48,12,0.00,-1219.00,-286.00,7950,20231010,-87.50,899,20240228,10.57,5640,-82.38,20240115,899,10.57,20240228,21700,-95.42,20230725,899,10.57,20240228,0.00,N,016790,100,188 억,,4995857,N,N,0,N,00,N
20240725,110320,58,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,994,0,3,0.00,0,0,0.00,0,0,0,1292,696,994,0.00,2.65,0,0,994,994,994,994,994,994,994,188,298,100,0,1,1,188471729,1873,-0.82,-3.48,12,0.00,-1219.00,-286.00,7950,20231010,-87.50,899,20240228,10.57,5640,-82.38,20240115,899,10.57,20240228,21700,-95.42,20230725,899,10.57,20240228,0.00,N,016790,100,188 억,,4995857,N,N,0,N,00,N
20240725,100320,58,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,994,0,3,0.00,0,0,0.00,0,0,0,1292,696,994,0.00,2.65,0,0,994,994,994,994,994,994,994,188,298,100,0,1,1,188471729,1873,-0.82,-3.48,12,0.00,-1219.00,-286.00,7950,20231010,-87.50,899,20240228,10.57,5640,-82.38,20240115,899,10.57,20240228,21700,-95.42,20230725,899,10.57,20240228,0.00,N,016790,100,188 억,,4995857,N,N,0,N,00,N
20240725,090320,58,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,994,0,3,0.00,0,0,0.00,0,0,0,1292,696,994,0.00,2.65,0,0,994,994,994,994,994,994,994,188,298,100,0,1,1,188471729,1873,-0.82,-3.48,12,0.00,-1219.00,-286.00,7950,20231010,-87.50,899,20240228,10.57,5640,-82.38,20240115,899,10.57,20240228,21700,-95.42,20230725,899,10.57,20240228,0.00,N,016790,100,188 억,,4995857,N,N,0,N,00,N
20240724,160317,58,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,994,0,3,0.00,0,0,0.00,0,0,0,1292,696,994,0.00,2.65,0,0,994,994,994,994,994,994,994,188,298,100,0,1,1,188471729,1873,-0.82,-3.48,12,0.00,-1219.00,-286.00,7950,20231010,-87.50,899,20240228,10.57,5640,-82.38,20240115,899,10.57,20240228,21700,-95.42,20230725,899,10.57,20240228,0.00,N,016790,100,188 억,,4995857,N,N,0,N,00,N
20240724,150321,58,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,994,0,3,0.00,0,0,0.00,0,0,0,1292,696,994,0.00,2.65,0,0,994,994,994,994,994,994,994,188,298,100,0,1,1,188471729,1873,-0.82,-3.48,12,0.00,-1219.00,-286.00,7950,20231010,-87.50,899,20240228,10.57,5640,-82.38,20240115,899,10.57,20240228,21700,-95.42,20230725,899,10.57,20240228,0.00,N,016790,100,188 억,,4995857,N,N,0,N,00,N
20240724,140323,58,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,994,0,3,0.00,0,0,0.00,0,0,0,1292,696,994,0.00,2.65,0,0,994,994,994,994,994,994,994,188,298,100,0,1,1,188471729,1873,-0.82,-3.48,12,0.00,-1219.00,-286.00,7950,20231010,-87.50,899,20240228,10.57,5640,-82.38,20240115,899,10.57,20240228,21700,-95.42,20230725,899,10.57,20240228,0.00,N,016790,100,188 억,,4995857,N,N,0,N,00,N
20240724,130320,58,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,994,0,3,0.00,0,0,0.00,0,0,0,1292,696,994,0.00,2.65,0,0,994,994,994,994,994,994,994,188,298,100,0,1,1,188471729,1873,-0.82,-3.48,12,0.00,-1219.00,-286.00,7950,20231010,-87.50,899,20240228,10.57,5640,-82.38,20240115,899,10.57,20240228,21700,-95.42,20230725,899,10.57,20240228,0.00,N,016790,100,188 억,,4995857,N,N,0,N,00,N
20240724,120322,58,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,994,0,3,0.00,0,0,0.00,0,0,0,1292,696,994,0.00,2.65,0,0,994,994,994,994,994,994,994,188,298,100,0,1,1,188471729,1873,-0.82,-3.48,12,0.00,-1219.00,-286.00,7950,20231010,-87.50,899,20240228,10.57,5640,-82.38,20240115,899,10.57,20240228,21700,-95.42,20230725,899,10.57,20240228,0.00,N,016790,100,188 억,,4995857,N,N,0,N,00,N
20240724,110322,58,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,994,0,3,0.00,0,0,0.00,0,0,0,1292,696,994,0.00,2.65,0,0,994,994,994,994,994,994,994,188,298,100,0,1,1,188471729,1873,-0.82,-3.48,12,0.00,-1219.00,-286.00,7950,20231010,-87.50,899,20240228,10.57,5640,-82.38,20240115,899,10.57,20240228,21700,-95.42,20230725,899,10.57,20240228,0.00,N,016790,100,188 억,,4995857,N,N,0,N,00,N
20240724,100321,58,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,994,0,3,0.00,0,0,0.00,0,0,0,1292,696,994,0.00,2.65,0,0,994,994,994,994,994,994,994,188,298,100,0,1,1,188471729,1873,-0.82,-3.48,12,0.00,-1219.00,-286.00,7950,20231010,-87.50,899,20240228,10.57,5640,-82.38,20240115,899,10.57,20240228,21700,-95.42,20230725,899,10.57,20240228,0.00,N,016790,100,188 억,,4995857,N,N,0,N,00,N
20240724,090321,58,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,994,0,3,0.00,0,0,0.00,0,0,0,1292,696,994,0.00,2.65,0,0,994,994,994,994,994,994,994,188,298,100,0,1,1,188471729,1873,-0.82,-3.48,12,0.00,-1219.00,-286.00,7950,20231010,-87.50,899,20240228,10.57,5640,-82.38,20240115,899,10.57,20240228,21700,-95.42,20230725,899,10.57,20240228,0.00,N,016790,100,188 억,,4995857,N,N,0,N,00,N
20240723,160315,58,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,994,0,3,0.00,0,0,0.00,0,0,0,1292,696,994,0.00,2.65,0,0,994,994,994,994,994,994,994,188,298,100,0,1,1,188471729,1873,-0.82,-3.48,12,0.00,-1219.00,-286.00,7950,20231010,-87.50,899,20240228,10.57,5640,-82.38,20240115,899,10.57,20240228,21700,-95.42,20230725,899,10.57,20240228,0.00,N,016790,100,188 억,,4995857,N,N,0,N,00,N
20240723,150325,58,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,994,0,3,0.00,0,0,0.00,0,0,0,1292,696,994,0.00,2.65,0,0,994,994,994,994,994,994,994,188,298,100,0,1,1,188471729,1873,-0.82,-3.48,12,0.00,-1219.00,-286.00,7950,20231010,-87.50,899,20240228,10.57,5640,-82.38,20240115,899,10.57,20240228,21700,-95.42,20230725,899,10.57,20240228,0.00,N,016790,100,188 억,,4995857,N,N,0,N,00,N
20240723,140317,58,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,994,0,3,0.00,0,0,0.00,0,0,0,1292,696,994,0.00,2.65,0,0,994,994,994,994,994,994,994,188,298,100,0,1,1,188471729,1873,-0.82,-3.48,12,0.00,-1219.00,-286.00,7950,20231010,-87.50,899,20240228,10.57,5640,-82.38,20240115,899,10.57,20240228,21700,-95.42,20230725,899,10.57,20240228,0.00,N,016790,100,188 억,,4995857,N,N,0,N,00,N
20240723,130316,58,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,994,0,3,0.00,0,0,0.00,0,0,0,1292,696,994,0.00,2.65,0,0,994,994,994,994,994,994,994,188,298,100,0,1,1,188471729,1873,-0.82,-3.48,12,0.00,-1219.00,-286.00,7950,20231010,-87.50,899,20240228,10.57,5640,-82.38,20240115,899,10.57,20240228,21700,-95.42,20230725,899,10.57,20240228,0.00,N,016790,100,188 억,,4995857,N,N,0,N,00,N
20240723,120320,58,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,994,0,3,0.00,0,0,0.00,0,0,0,1292,696,994,0.00,2.65,0,0,994,994,994,994,994,994,994,188,298,100,0,1,1,188471729,1873,-0.82,-3.48,12,0.00,-1219.00,-286.00,7950,20231010,-87.50,899,20240228,10.57,5640,-82.38,20240115,899,10.57,20240228,21700,-95.42,20230725,899,10.57,20240228,0.00,N,016790,100,188 억,,4995857,N,N,0,N,00,N
20240723,110319,58,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,994,0,3,0.00,0,0,0.00,0,0,0,1292,696,994,0.00,2.65,0,0,994,994,994,994,994,994,994,188,298,100,0,1,1,188471729,1873,-0.82,-3.48,12,0.00,-1219.00,-286.00,7950,20231010,-87.50,899,20240228,10.57,5640,-82.38,20240115,899,10.57,20240228,21700,-95.42,20230725,899,10.57,20240228,0.00,N,016790,100,188 억,,4995857,N,N,0,N,00,N
20240723,100318,58,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,994,0,3,0.00,0,0,0.00,0,0,0,1292,696,994,0.00,2.65,0,0,994,994,994,994,994,994,994,188,298,100,0,1,1,188471729,1873,-0.82,-3.48,12,0.00,-1219.00,-286.00,7950,20231010,-87.50,899,20240228,10.57,5640,-82.38,20240115,899,10.57,20240228,21700,-95.42,20230725,899,10.57,20240228,0.00,N,016790,100,188 억,,4995857,N,N,0,N,00,N
20240723,090320,58,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,994,0,3,0.00,0,0,0.00,0,0,0,1292,696,994,0.00,2.65,0,0,994,994,994,994,994,994,994,188,298,100,0,1,1,188471729,1873,-0.82,-3.48,12,0.00,-1219.00,-286.00,7950,20231010,-87.50,899,20240228,10.57,5640,-82.38,20240115,899,10.57,20240228,21700,-95.42,20230725,899,10.57,20240228,0.00,N,016790,100,188 억,,4995857,N,N,0,N,00,N
20240722,160315,58,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,994,0,3,0.00,0,0,0.00,0,0,0,1292,696,994,0.00,2.65,0,0,994,994,994,994,994,994,994,188,298,100,0,1,1,188471729,1873,-0.82,-3.48,12,0.00,-1219.00,-286.00,8037,20230714,-87.63,899,20240228,10.57,5640,-82.38,20240115,899,10.57,20240228,21700,-95.42,20230725,899,10.57,20240228,0.00,N,016790,100,188 억,,4995857,N,N,0,N,00,N
20240722,150319,58,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,994,0,3,0.00,0,0,0.00,0,0,0,1292,696,994,0.00,2.65,0,0,994,994,994,994,994,994,994,188,298,100,0,1,1,188471729,1873,-0.82,-3.48,12,0.00,-1219.00,-286.00,8037,20230714,-87.63,899,20240228,10.57,5640,-82.38,20240115,899,10.57,20240228,21700,-95.42,20230725,899,10.57,20240228,0.00,N,016790,100,188 억,,4995857,N,N,0,N,00,N
20240722,140320,58,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,994,0,3,0.00,0,0,0.00,0,0,0,1292,696,994,0.00,2.65,0,0,994,994,994,994,994,994,994,188,298,100,0,1,1,188471729,1873,-0.82,-3.48,12,0.00,-1219.00,-286.00,8037,20230714,-87.63,899,20240228,10.57,5640,-82.38,20240115,899,10.57,20240228,21700,-95.42,20230725,899,10.57,20240228,0.00,N,016790,100,188 억,,4995857,N,N,0,N,00,N
20240722,130317,58,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,994,0,3,0.00,0,0,0.00,0,0,0,1292,696,994,0.00,2.65,0,0,994,994,994,994,994,994,994,188,298,100,0,1,1,188471729,1873,-0.82,-3.48,12,0.00,-1219.00,-286.00,8037,20230714,-87.63,899,20240228,10.57,5640,-82.38,20240115,899,10.57,20240228,21700,-95.42,20230725,899,10.57,20240228,0.00,N,016790,100,188 억,,4995857,N,N,0,N,00,N
20240722,120317,58,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,994,0,3,0.00,0,0,0.00,0,0,0,1292,696,994,0.00,2.65,0,0,994,994,994,994,994,994,994,188,298,100,0,1,1,188471729,1873,-0.82,-3.48,12,0.00,-1219.00,-286.00,8037,20230714,-87.63,899,20240228,10.57,5640,-82.38,20240115,899,10.57,20240228,21700,-95.42,20230725,899,10.57,20240228,0.00,N,016790,100,188 억,,4995857,N,N,0,N,00,N
20240722,110319,58,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,994,0,3,0.00,0,0,0.00,0,0,0,1292,696,994,0.00,2.65,0,0,994,994,994,994,994,994,994,188,298,100,0,1,1,188471729,1873,-0.82,-3.48,12,0.00,-1219.00,-286.00,8037,20230714,-87.63,899,20240228,10.57,5640,-82.38,20240115,899,10.57,20240228,21700,-95.42,20230725,899,10.57,20240228,0.00,N,016790,100,188 억,,4995857,N,N,0,N,00,N
20240722,100317,58,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,994,0,3,0.00,0,0,0.00,0,0,0,1292,696,994,0.00,2.65,0,0,994,994,994,994,994,994,994,188,298,100,0,1,1,188471729,1873,-0.82,-3.48,12,0.00,-1219.00,-286.00,8037,20230714,-87.63,899,20240228,10.57,5640,-82.38,20240115,899,10.57,20240228,21700,-95.42,20230725,899,10.57,20240228,0.00,N,016790,100,188 억,,4995857,N,N,0,N,00,N
20240722,090316,58,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,994,0,3,0.00,0,0,0.00,0,0,0,1292,696,994,0.00,2.65,0,0,994,994,994,994,994,994,994,188,298,100,0,1,1,188471729,1873,-0.82,-3.48,12,0.00,-1219.00,-286.00,8037,20230714,-87.63,899,20240228,10.57,5640,-82.38,20240115,899,10.57,20240228,21700,-95.42,20230725,899,10.57,20240228,0.00,N,016790,100,188 억,,4995857,N,N,0,N,00,N
20240719,160314,58,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,994,0,3,0.00,0,0,0.00,0,0,0,1292,696,994,0.00,2.65,0,0,994,994,994,994,994,994,994,188,298,100,0,1,1,188471729,1873,-0.82,-3.48,12,0.00,-1219.00,-286.00,8704,20230713,-88.58,899,20240228,10.57,5640,-82.38,20240115,899,10.57,20240228,23350,-95.74,20230721,899,10.57,20240228,0.00,N,016790,100,188 억,,4995857,N,N,0,N,00,N
20240719,150315,58,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,994,0,3,0.00,0,0,0.00,0,0,0,1292,696,994,0.00,2.65,0,0,994,994,994,994,994,994,994,188,298,100,0,1,1,188471729,1873,-0.82,-3.48,12,0.00,-1219.00,-286.00,8704,20230713,-88.58,899,20240228,10.57,5640,-82.38,20240115,899,10.57,20240228,23350,-95.74,20230721,899,10.57,20240228,0.00,N,016790,100,188 억,,4995857,N,N,0,N,00,N
20240719,140316,58,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,994,0,3,0.00,0,0,0.00,0,0,0,1292,696,994,0.00,2.65,0,0,994,994,994,994,994,994,994,188,298,100,0,1,1,188471729,1873,-0.82,-3.48,12,0.00,-1219.00,-286.00,8704,20230713,-88.58,899,20240228,10.57,5640,-82.38,20240115,899,10.57,20240228,23350,-95.74,20230721,899,10.57,20240228,0.00,N,016790,100,188 억,,4995857,N,N,0,N,00,N
20240719,130312,58,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,994,0,3,0.00,0,0,0.00,0,0,0,1292,696,994,0.00,2.65,0,0,994,994,994,994,994,994,994,188,298,100,0,1,1,188471729,1873,-0.82,-3.48,12,0.00,-1219.00,-286.00,8704,20230713,-88.58,899,20240228,10.57,5640,-82.38,20240115,899,10.57,20240228,23350,-95.74,20230721,899,10.57,20240228,0.00,N,016790,100,188 억,,4995857,N,N,0,N,00,N
20240719,120312,58,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,994,0,3,0.00,0,0,0.00,0,0,0,1292,696,994,0.00,2.65,0,0,994,994,994,994,994,994,994,188,298,100,0,1,1,188471729,1873,-0.82,-3.48,12,0.00,-1219.00,-286.00,8704,20230713,-88.58,899,20240228,10.57,5640,-82.38,20240115,899,10.57,20240228,23350,-95.74,20230721,899,10.57,20240228,0.00,N,016790,100,188 억,,4995857,N,N,0,N,00,N
20240719,110314,58,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,994,0,3,0.00,0,0,0.00,0,0,0,1292,696,994,0.00,2.65,0,0,994,994,994,994,994,994,994,188,298,100,0,1,1,188471729,1873,-0.82,-3.48,12,0.00,-1219.00,-286.00,8704,20230713,-88.58,899,20240228,10.57,5640,-82.38,20240115,899,10.57,20240228,23350,-95.74,20230721,899,10.57,20240228,0.00,N,016790,100,188 억,,4995857,N,N,0,N,00,N
20240719,100252,58,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,994,0,3,0.00,0,0,0.00,0,0,0,1292,696,994,0.00,2.65,0,0,994,994,994,994,994,994,994,188,298,100,0,1,1,188471729,1873,-0.82,-3.48,12,0.00,-1219.00,-286.00,8704,20230713,-88.58,899,20240228,10.57,5640,-82.38,20240115,899,10.57,20240228,23350,-95.74,20230721,899,10.57,20240228,0.00,N,016790,100,188 억,,4995857,N,N,0,N,00,N
20240719,090324,58,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,994,0,3,0.00,0,0,0.00,0,0,0,1292,696,994,0.00,2.65,0,0,994,994,994,994,994,994,994,188,298,100,0,1,1,188471729,1873,-0.82,-3.48,12,0.00,-1219.00,-286.00,8704,20230713,-88.58,899,20240228,10.57,5640,-82.38,20240115,899,10.57,20240228,23350,-95.74,20230721,899,10.57,20240228,0.00,N,016790,100,188 억,,4995857,N,N,0,N,00,N
20240718,160309,58,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,994,0,3,0.00,0,0,0.00,0,0,0,1292,696,994,0.00,2.65,0,0,994,994,994,994,994,994,994,188,298,100,0,1,1,188471729,1873,-0.82,-3.48,12,0.00,-1219.00,-286.00,8704,20230713,-88.58,899,20240228,10.57,5640,-82.38,20240115,899,10.57,20240228,23350,-95.74,20230721,899,10.57,20240228,0.00,N,016790,100,188 억,,4995857,N,N,0,N,00,N
20240718,150312,58,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,994,0,3,0.00,0,0,0.00,0,0,0,1292,696,994,0.00,2.65,0,0,994,994,994,994,994,994,994,188,298,100,0,1,1,188471729,1873,-0.82,-3.48,12,0.00,-1219.00,-286.00,8704,20230713,-88.58,899,20240228,10.57,5640,-82.38,20240115,899,10.57,20240228,23350,-95.74,20230721,899,10.57,20240228,0.00,N,016790,100,188 억,,4995857,N,N,0,N,00,N
20240718,140310,58,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,994,0,3,0.00,0,0,0.00,0,0,0,1292,696,994,0.00,2.65,0,0,994,994,994,994,994,994,994,188,298,100,0,1,1,188471729,1873,-0.82,-3.48,12,0.00,-1219.00,-286.00,8704,20230713,-88.58,899,20240228,10.57,5640,-82.38,20240115,899,10.57,20240228,23350,-95.74,20230721,899,10.57,20240228,0.00,N,016790,100,188 억,,4995857,N,N,0,N,00,N
20240718,130310,58,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,994,0,3,0.00,0,0,0.00,0,0,0,1292,696,994,0.00,2.65,0,0,994,994,994,994,994,994,994,188,298,100,0,1,1,188471729,1873,-0.82,-3.48,12,0.00,-1219.00,-286.00,8704,20230713,-88.58,899,20240228,10.57,5640,-82.38,20240115,899,10.57,20240228,23350,-95.74,20230721,899,10.57,20240228,0.00,N,016790,100,188 억,,4995857,N,N,0,N,00,N
20240718,120310,58,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,994,0,3,0.00,0,0,0.00,0,0,0,1292,696,994,0.00,2.65,0,0,994,994,994,994,994,994,994,188,298,100,0,1,1,188471729,1873,-0.82,-3.48,12,0.00,-1219.00,-286.00,8704,20230713,-88.58,899,20240228,10.57,5640,-82.38,20240115,899,10.57,20240228,23350,-95.74,20230721,899,10.57,20240228,0.00,N,016790,100,188 억,,4995857,N,N,0,N,00,N
20240718,110311,58,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,994,0,3,0.00,0,0,0.00,0,0,0,1292,696,994,0.00,2.65,0,0,994,994,994,994,994,994,994,188,298,100,0,1,1,188471729,1873,-0.82,-3.48,12,0.00,-1219.00,-286.00,8704,20230713,-88.58,899,20240228,10.57,5640,-82.38,20240115,899,10.57,20240228,23350,-95.74,20230721,899,10.57,20240228,0.00,N,016790,100,188 억,,4995857,N,N,0,N,00,N
20240718,100312,58,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,994,0,3,0.00,0,0,0.00,0,0,0,1292,696,994,0.00,2.65,0,0,994,994,994,994,994,994,994,188,298,100,0,1,1,188471729,1873,-0.82,-3.48,12,0.00,-1219.00,-286.00,8704,20230713,-88.58,899,20240228,10.57,5640,-82.38,20240115,899,10.57,20240228,23350,-95.74,20230721,899,10.57,20240228,0.00,N,016790,100,188 억,,4995857,N,N,0,N,00,N
20240718,090313,58,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,994,0,3,0.00,0,0,0.00,0,0,0,1292,696,994,0.00,2.65,0,0,994,994,994,994,994,994,994,188,298,100,0,1,1,188471729,1873,-0.82,-3.48,12,0.00,-1219.00,-286.00,8704,20230713,-88.58,899,20240228,10.57,5640,-82.38,20240115,899,10.57,20240228,23350,-95.74,20230721,899,10.57,20240228,0.00,N,016790,100,188 억,,4995857,N,N,0,N,00,N
20240717,160321,58,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,994,0,3,0.00,0,0,0.00,0,0,0,1292,696,994,0.00,2.65,0,0,994,994,994,994,994,994,994,188,298,100,0,1,1,188471729,1873,-0.82,-3.48,12,0.00,-1219.00,-286.00,8704,20230713,-88.58,899,20240228,10.57,5640,-82.38,20240115,899,10.57,20240228,23350,-95.74,20230721,899,10.57,20240228,0.00,N,016790,100,188 억,,4995857,N,N,0,N,00,N
20240717,150325,58,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,994,0,3,0.00,0,0,0.00,0,0,0,1292,696,994,0.00,2.65,0,0,994,994,994,994,994,994,994,188,298,100,0,1,1,188471729,1873,-0.82,-3.48,12,0.00,-1219.00,-286.00,8704,20230713,-88.58,899,20240228,10.57,5640,-82.38,20240115,899,10.57,20240228,23350,-95.74,20230721,899,10.57,20240228,0.00,N,016790,100,188 억,,4995857,N,N,0,N,00,N
20240717,140323,58,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,994,0,3,0.00,0,0,0.00,0,0,0,1292,696,994,0.00,2.65,0,0,994,994,994,994,994,994,994,188,298,100,0,1,1,188471729,1873,-0.82,-3.48,12,0.00,-1219.00,-286.00,8704,20230713,-88.58,899,20240228,10.57,5640,-82.38,20240115,899,10.57,20240228,23350,-95.74,20230721,899,10.57,20240228,0.00,N,016790,100,188 억,,4995857,N,N,0,N,00,N
20240717,130324,58,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,994,0,3,0.00,0,0,0.00,0,0,0,1292,696,994,0.00,2.65,0,0,994,994,994,994,994,994,994,188,298,100,0,1,1,188471729,1873,-0.82,-3.48,12,0.00,-1219.00,-286.00,8704,20230713,-88.58,899,20240228,10.57,5640,-82.38,20240115,899,10.57,20240228,23350,-95.74,20230721,899,10.57,20240228,0.00,N,016790,100,188 억,,4995857,N,N,0,N,00,N
20240717,120323,58,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,994,0,3,0.00,0,0,0.00,0,0,0,1292,696,994,0.00,2.65,0,0,994,994,994,994,994,994,994,188,298,100,0,1,1,188471729,1873,-0.82,-3.48,12,0.00,-1219.00,-286.00,8704,20230713,-88.58,899,20240228,10.57,5640,-82.38,20240115,899,10.57,20240228,23350,-95.74,20230721,899,10.57,20240228,0.00,N,016790,100,188 억,,4995857,N,N,0,N,00,N
20240717,110323,58,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,994,0,3,0.00,0,0,0.00,0,0,0,1292,696,994,0.00,2.65,0,0,994,994,994,994,994,994,994,188,298,100,0,1,1,188471729,1873,-0.82,-3.48,12,0.00,-1219.00,-286.00,8704,20230713,-88.58,899,20240228,10.57,5640,-82.38,20240115,899,10.57,20240228,23350,-95.74,20230721,899,10.57,20240228,0.00,N,016790,100,188 억,,4995857,N,N,0,N,00,N
20240717,100322,58,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,994,0,3,0.00,0,0,0.00,0,0,0,1292,696,994,0.00,2.65,0,0,994,994,994,994,994,994,994,188,298,100,0,1,1,188471729,1873,-0.82,-3.48,12,0.00,-1219.00,-286.00,8704,20230713,-88.58,899,20240228,10.57,5640,-82.38,20240115,899,10.57,20240228,23350,-95.74,20230721,899,10.57,20240228,0.00,N,016790,100,188 억,,4995857,N,N,0,N,00,N
20240717,090256,58,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,994,0,3,0.00,0,0,0.00,0,0,0,1292,696,994,0.00,2.65,0,0,994,994,994,994,994,994,994,188,298,100,0,1,1,188471729,1873,-0.82,-3.48,12,0.00,-1219.00,-286.00,8704,20230713,-88.58,899,20240228,10.57,5640,-82.38,20240115,899,10.57,20240228,23350,-95.74,20230721,899,10.57,20240228,0.00,N,016790,100,188 억,,4995857,N,N,0,N,00,N
20240716,160324,58,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,994,0,3,0.00,0,0,0.00,0,0,0,1292,696,994,0.00,2.65,0,0,994,994,994,994,994,994,994,188,298,100,0,1,1,188471729,1873,-0.82,-3.48,12,0.00,-1219.00,-286.00,8704,20230713,-88.58,899,20240228,10.57,5640,-82.38,20240115,899,10.57,20240228,23350,-95.74,20230721,899,10.57,20240228,0.00,N,016790,100,188 억,,4995857,N,N,0,N,00,N
20240716,150327,58,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,994,0,3,0.00,0,0,0.00,0,0,0,1292,696,994,0.00,2.65,0,0,994,994,994,994,994,994,994,188,298,100,0,1,1,188471729,1873,-0.82,-3.48,12,0.00,-1219.00,-286.00,8704,20230713,-88.58,899,20240228,10.57,5640,-82.38,20240115,899,10.57,20240228,23350,-95.74,20230721,899,10.57,20240228,0.00,N,016790,100,188 억,,4995857,N,N,0,N,00,N
20240716,140326,58,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,994,0,3,0.00,0,0,0.00,0,0,0,1292,696,994,0.00,2.65,0,0,994,994,994,994,994,994,994,188,298,100,0,1,1,188471729,1873,-0.82,-3.48,12,0.00,-1219.00,-286.00,8704,20230713,-88.58,899,20240228,10.57,5640,-82.38,20240115,899,10.57,20240228,23350,-95.74,20230721,899,10.57,20240228,0.00,N,016790,100,188 억,,4995857,N,N,0,N,00,N
20240716,130325,58,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,994,0,3,0.00,0,0,0.00,0,0,0,1292,696,994,0.00,2.65,0,0,994,994,994,994,994,994,994,188,298,100,0,1,1,188471729,1873,-0.82,-3.48,12,0.00,-1219.00,-286.00,8704,20230713,-88.58,899,20240228,10.57,5640,-82.38,20240115,899,10.57,20240228,23350,-95.74,20230721,899,10.57,20240228,0.00,N,016790,100,188 억,,4995857,N,N,0,N,00,N
20240716,120325,58,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,994,0,3,0.00,0,0,0.00,0,0,0,1292,696,994,0.00,2.65,0,0,994,994,994,994,994,994,994,188,298,100,0,1,1,188471729,1873,-0.82,-3.48,12,0.00,-1219.00,-286.00,8704,20230713,-88.58,899,20240228,10.57,5640,-82.38,20240115,899,10.57,20240228,23350,-95.74,20230721,899,10.57,20240228,0.00,N,016790,100,188 억,,4995857,N,N,0,N,00,N
20240716,110325,58,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,994,0,3,0.00,0,0,0.00,0,0,0,1292,696,994,0.00,2.65,0,0,994,994,994,994,994,994,994,188,298,100,0,1,1,188471729,1873,-0.82,-3.48,12,0.00,-1219.00,-286.00,8704,20230713,-88.58,899,20240228,10.57,5640,-82.38,20240115,899,10.57,20240228,23350,-95.74,20230721,899,10.57,20240228,0.00,N,016790,100,188 억,,4995857,N,N,0,N,00,N
20240716,100325,58,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,994,0,3,0.00,0,0,0.00,0,0,0,1292,696,994,0.00,2.65,0,0,994,994,994,994,994,994,994,188,298,100,0,1,1,188471729,1873,-0.82,-3.48,12,0.00,-1219.00,-286.00,8704,20230713,-88.58,899,20240228,10.57,5640,-82.38,20240115,899,10.57,20240228,23350,-95.74,20230721,899,10.57,20240228,0.00,N,016790,100,188 억,,4995857,N,N,0,N,00,N
20240716,090323,58,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,994,0,3,0.00,0,0,0.00,0,0,0,1292,696,994,0.00,2.65,0,0,994,994,994,994,994,994,994,188,298,100,0,1,1,188471729,1873,-0.82,-3.48,12,0.00,-1219.00,-286.00,8704,20230713,-88.58,899,20240228,10.57,5640,-82.38,20240115,899,10.57,20240228,23350,-95.74,20230721,899,10.57,20240228,0.00,N,016790,100,188 억,,4995857,N,N,0,N,00,N
20240715,160320,58,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,994,0,3,0.00,0,0,0.00,0,0,0,1292,696,994,0.00,2.65,0,0,994,994,994,994,994,994,994,188,298,100,0,1,1,188471729,1873,-0.82,-3.48,12,0.00,-1219.00,-286.00,8704,20230713,-88.58,899,20240228,10.57,5640,-82.38,20240115,899,10.57,20240228,23350,-95.74,20230721,899,10.57,20240228,0.00,N,016790,100,188 억,,4995857,N,N,0,N,00,N
20240715,150322,58,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,994,0,3,0.00,0,0,0.00,0,0,0,1292,696,994,0.00,2.65,0,0,994,994,994,994,994,994,994,188,298,100,0,1,1,188471729,1873,-0.82,-3.48,12,0.00,-1219.00,-286.00,8704,20230713,-88.58,899,20240228,10.57,5640,-82.38,20240115,899,10.57,20240228,23350,-95.74,20230721,899,10.57,20240228,0.00,N,016790,100,188 억,,4995857,N,N,0,N,00,N
20240715,140321,58,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,994,0,3,0.00,0,0,0.00,0,0,0,1292,696,994,0.00,2.65,0,0,994,994,994,994,994,994,994,188,298,100,0,1,1,188471729,1873,-0.82,-3.48,12,0.00,-1219.00,-286.00,8704,20230713,-88.58,899,20240228,10.57,5640,-82.38,20240115,899,10.57,20240228,23350,-95.74,20230721,899,10.57,20240228,0.00,N,016790,100,188 억,,4995857,N,N,0,N,00,N
20240715,130322,58,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,994,0,3,0.00,0,0,0.00,0,0,0,1292,696,994,0.00,2.65,0,0,994,994,994,994,994,994,994,188,298,100,0,1,1,188471729,1873,-0.82,-3.48,12,0.00,-1219.00,-286.00,8704,20230713,-88.58,899,20240228,10.57,5640,-82.38,20240115,899,10.57,20240228,23350,-95.74,20230721,899,10.57,20240228,0.00,N,016790,100,188 억,,4995857,N,N,0,N,00,N
20240715,120322,58,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,994,0,3,0.00,0,0,0.00,0,0,0,1292,696,994,0.00,2.65,0,0,994,994,994,994,994,994,994,188,298,100,0,1,1,188471729,1873,-0.82,-3.48,12,0.00,-1219.00,-286.00,8704,20230713,-88.58,899,20240228,10.57,5640,-82.38,20240115,899,10.57,20240228,23350,-95.74,20230721,899,10.57,20240228,0.00,N,016790,100,188 억,,4995857,N,N,0,N,00,N
20240715,110322,58,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,994,0,3,0.00,0,0,0.00,0,0,0,1292,696,994,0.00,2.65,0,0,994,994,994,994,994,994,994,188,298,100,0,1,1,188471729,1873,-0.82,-3.48,12,0.00,-1219.00,-286.00,8704,20230713,-88.58,899,20240228,10.57,5640,-82.38,20240115,899,10.57,20240228,23350,-95.74,20230721,899,10.57,20240228,0.00,N,016790,100,188 억,,4995857,N,N,0,N,00,N
20240715,100323,58,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,994,0,3,0.00,0,0,0.00,0,0,0,1292,696,994,0.00,2.65,0,0,994,994,994,994,994,994,994,188,298,100,0,1,1,188471729,1873,-0.82,-3.48,12,0.00,-1219.00,-286.00,8704,20230713,-88.58,899,20240228,10.57,5640,-82.38,20240115,899,10.57,20240228,23350,-95.74,20230721,899,10.57,20240228,0.00,N,016790,100,188 억,,4995857,N,N,0,N,00,N
20240715,090322,58,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,994,0,3,0.00,0,0,0.00,0,0,0,1292,696,994,0.00,2.65,0,0,994,994,994,994,994,994,994,188,298,100,0,1,1,188471729,1873,-0.82,-3.48,12,0.00,-1219.00,-286.00,8704,20230713,-88.58,899,20240228,10.57,5640,-82.38,20240115,899,10.57,20240228,23350,-95.74,20230721,899,10.57,20240228,0.00,N,016790,100,188 억,,4995857,N,N,0,N,00,N
20240712,160319,58,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,994,0,3,0.00,0,0,0.00,0,0,0,1292,696,994,0.00,2.65,0,0,994,994,994,994,994,994,994,188,298,100,0,1,1,188471729,1873,-0.82,-3.48,12,0.00,-1219.00,-286.00,8704,20230713,-88.58,899,20240228,10.57,5640,-82.38,20240115,899,10.57,20240228,26100,-96.19,20230713,899,10.57,20240228,0.00,N,016790,100,188 억,,4985857,N,N,0,N,00,N
20240712,150321,58,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,994,0,3,0.00,0,0,0.00,0,0,0,1292,696,994,0.00,2.65,0,0,994,994,994,994,994,994,994,188,298,100,0,1,1,188471729,1873,-0.82,-3.48,12,0.00,-1219.00,-286.00,8704,20230713,-88.58,899,20240228,10.57,5640,-82.38,20240115,899,10.57,20240228,26100,-96.19,20230713,899,10.57,20240228,0.00,N,016790,100,188 억,,4985857,N,N,0,N,00,N
20240712,140322,58,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,994,0,3,0.00,0,0,0.00,0,0,0,1292,696,994,0.00,2.65,0,0,994,994,994,994,994,994,994,188,298,100,0,1,1,188471729,1873,-0.82,-3.48,12,0.00,-1219.00,-286.00,8704,20230713,-88.58,899,20240228,10.57,5640,-82.38,20240115,899,10.57,20240228,26100,-96.19,20230713,899,10.57,20240228,0.00,N,016790,100,188 억,,4985857,N,N,0,N,00,N
20240712,130321,58,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,994,0,3,0.00,0,0,0.00,0,0,0,1292,696,994,0.00,2.65,0,0,994,994,994,994,994,994,994,188,298,100,0,1,1,188471729,1873,-0.82,-3.48,12,0.00,-1219.00,-286.00,8704,20230713,-88.58,899,20240228,10.57,5640,-82.38,20240115,899,10.57,20240228,26100,-96.19,20230713,899,10.57,20240228,0.00,N,016790,100,188 억,,4985857,N,N,0,N,00,N
20240712,120321,58,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,994,0,3,0.00,0,0,0.00,0,0,0,1292,696,994,0.00,2.65,0,0,994,994,994,994,994,994,994,188,298,100,0,1,1,188471729,1873,-0.82,-3.48,12,0.00,-1219.00,-286.00,8704,20230713,-88.58,899,20240228,10.57,5640,-82.38,20240115,899,10.57,20240228,26100,-96.19,20230713,899,10.57,20240228,0.00,N,016790,100,188 억,,4985857,N,N,0,N,00,N
20240712,110319,58,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,994,0,3,0.00,0,0,0.00,0,0,0,1292,696,994,0.00,2.65,0,0,994,994,994,994,994,994,994,188,298,100,0,1,1,188471729,1873,-0.82,-3.48,12,0.00,-1219.00,-286.00,8704,20230713,-88.58,899,20240228,10.57,5640,-82.38,20240115,899,10.57,20240228,26100,-96.19,20230713,899,10.57,20240228,0.00,N,016790,100,188 억,,4985857,N,N,0,N,00,N
20240712,100321,58,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,994,0,3,0.00,0,0,0.00,0,0,0,1292,696,994,0.00,2.65,0,0,994,994,994,994,994,994,994,188,298,100,0,1,1,188471729,1873,-0.82,-3.48,12,0.00,-1219.00,-286.00,8704,20230713,-88.58,899,20240228,10.57,5640,-82.38,20240115,899,10.57,20240228,26100,-96.19,20230713,899,10.57,20240228,0.00,N,016790,100,188 억,,4985857,N,N,0,N,00,N
20240712,090320,58,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,994,0,3,0.00,0,0,0.00,0,0,0,1292,696,994,0.00,2.65,0,0,994,994,994,994,994,994,994,188,298,100,0,1,1,188471729,1873,-0.82,-3.48,12,0.00,-1219.00,-286.00,8704,20230713,-88.58,899,20240228,10.57,5640,-82.38,20240115,899,10.57,20240228,26100,-96.19,20230713,899,10.57,20240228,0.00,N,016790,100,188 억,,4985857,N,N,0,N,00,N
20240711,160318,58,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,994,0,3,0.00,0,0,0.00,0,0,0,1292,696,994,0.00,2.65,0,0,994,994,994,994,994,994,994,188,298,100,0,1,1,188471729,1873,-0.82,-3.48,12,0.00,-1219.00,-286.00,8704,20230713,-88.58,899,20240228,10.57,5640,-82.38,20240115,899,10.57,20240228,26100,-96.19,20230713,899,10.57,20240228,0.00,N,016790,100,188 억,,4985857,N,N,0,N,00,N
20240711,150322,58,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,994,0,3,0.00,0,0,0.00,0,0,0,1292,696,994,0.00,2.65,0,0,994,994,994,994,994,994,994,188,298,100,0,1,1,188471729,1873,-0.82,-3.48,12,0.00,-1219.00,-286.00,8704,20230713,-88.58,899,20240228,10.57,5640,-82.38,20240115,899,10.57,20240228,26100,-96.19,20230713,899,10.57,20240228,0.00,N,016790,100,188 억,,4985857,N,N,0,N,00,N
20240711,140321,58,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,994,0,3,0.00,0,0,0.00,0,0,0,1292,696,994,0.00,2.65,0,0,994,994,994,994,994,994,994,188,298,100,0,1,1,188471729,1873,-0.82,-3.48,12,0.00,-1219.00,-286.00,8704,20230713,-88.58,899,20240228,10.57,5640,-82.38,20240115,899,10.57,20240228,26100,-96.19,20230713,899,10.57,20240228,0.00,N,016790,100,188 억,,4985857,N,N,0,N,00,N
20240711,130320,58,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,994,0,3,0.00,0,0,0.00,0,0,0,1292,696,994,0.00,2.65,0,0,994,994,994,994,994,994,994,188,298,100,0,1,1,188471729,1873,-0.82,-3.48,12,0.00,-1219.00,-286.00,8704,20230713,-88.58,899,20240228,10.57,5640,-82.38,20240115,899,10.57,20240228,26100,-96.19,20230713,899,10.57,20240228,0.00,N,016790,100,188 억,,4985857,N,N,0,N,00,N
20240711,120320,58,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,994,0,3,0.00,0,0,0.00,0,0,0,1292,696,994,0.00,2.65,0,0,994,994,994,994,994,994,994,188,298,100,0,1,1,188471729,1873,-0.82,-3.48,12,0.00,-1219.00,-286.00,8704,20230713,-88.58,899,20240228,10.57,5640,-82.38,20240115,899,10.57,20240228,26100,-96.19,20230713,899,10.57,20240228,0.00,N,016790,100,188 억,,4985857,N,N,0,N,00,N
20240711,110319,58,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,994,0,3,0.00,0,0,0.00,0,0,0,1292,696,994,0.00,2.65,0,0,994,994,994,994,994,994,994,188,298,100,0,1,1,188471729,1873,-0.82,-3.48,12,0.00,-1219.00,-286.00,8704,20230713,-88.58,899,20240228,10.57,5640,-82.38,20240115,899,10.57,20240228,26100,-96.19,20230713,899,10.57,20240228,0.00,N,016790,100,188 억,,4985857,N,N,0,N,00,N
20240711,100319,58,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,994,0,3,0.00,0,0,0.00,0,0,0,1292,696,994,0.00,2.65,0,0,994,994,994,994,994,994,994,188,298,100,0,1,1,188471729,1873,-0.82,-3.48,12,0.00,-1219.00,-286.00,8704,20230713,-88.58,899,20240228,10.57,5640,-82.38,20240115,899,10.57,20240228,26100,-96.19,20230713,899,10.57,20240228,0.00,N,016790,100,188 억,,4985857,N,N,0,N,00,N
20240711,090318,58,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,994,0,3,0.00,0,0,0.00,0,0,0,1292,696,994,0.00,2.65,0,0,994,994,994,994,994,994,994,188,298,100,0,1,1,188471729,1873,-0.82,-3.48,12,0.00,-1219.00,-286.00,8704,20230713,-88.58,899,20240228,10.57,5640,-82.38,20240115,899,10.57,20240228,26100,-96.19,20230713,899,10.57,20240228,0.00,N,016790,100,188 억,,4985857,N,N,0,N,00,N
20240710,160318,58,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,994,0,3,0.00,0,0,0.00,0,0,0,1292,696,994,0.00,2.65,0,0,994,994,994,994,994,994,994,188,298,100,0,1,1,188471729,1873,-0.82,-3.48,12,0.00,-1219.00,-286.00,8704,20230713,-88.58,899,20240228,10.57,5640,-82.38,20240115,899,10.57,20240228,26100,-96.19,20230713,899,10.57,20240228,0.00,N,016790,100,188 억,,4985857,N,N,0,N,00,N
20240710,150320,58,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,994,0,3,0.00,0,0,0.00,0,0,0,1292,696,994,0.00,2.65,0,0,994,994,994,994,994,994,994,188,298,100,0,1,1,188471729,1873,-0.82,-3.48,12,0.00,-1219.00,-286.00,8704,20230713,-88.58,899,20240228,10.57,5640,-82.38,20240115,899,10.57,20240228,26100,-96.19,20230713,899,10.57,20240228,0.00,N,016790,100,188 억,,4985857,N,N,0,N,00,N
20240710,140318,58,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,994,0,3,0.00,0,0,0.00,0,0,0,1292,696,994,0.00,2.65,0,0,994,994,994,994,994,994,994,188,298,100,0,1,1,188471729,1873,-0.82,-3.48,12,0.00,-1219.00,-286.00,8704,20230713,-88.58,899,20240228,10.57,5640,-82.38,20240115,899,10.57,20240228,26100,-96.19,20230713,899,10.57,20240228,0.00,N,016790,100,188 억,,4985857,N,N,0,N,00,N
20240710,130319,58,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,994,0,3,0.00,0,0,0.00,0,0,0,1292,696,994,0.00,2.65,0,0,994,994,994,994,994,994,994,188,298,100,0,1,1,188471729,1873,-0.82,-3.48,12,0.00,-1219.00,-286.00,8704,20230713,-88.58,899,20240228,10.57,5640,-82.38,20240115,899,10.57,20240228,26100,-96.19,20230713,899,10.57,20240228,0.00,N,016790,100,188 억,,4985857,N,N,0,N,00,N
20240710,120317,58,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,994,0,3,0.00,0,0,0.00,0,0,0,1292,696,994,0.00,2.65,0,0,994,994,994,994,994,994,994,188,298,100,0,1,1,188471729,1873,-0.82,-3.48,12,0.00,-1219.00,-286.00,8704,20230713,-88.58,899,20240228,10.57,5640,-82.38,20240115,899,10.57,20240228,26100,-96.19,20230713,899,10.57,20240228,0.00,N,016790,100,188 억,,4985857,N,N,0,N,00,N
20240710,110320,58,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,994,0,3,0.00,0,0,0.00,0,0,0,1292,696,994,0.00,2.65,0,0,994,994,994,994,994,994,994,188,298,100,0,1,1,188471729,1873,-0.82,-3.48,12,0.00,-1219.00,-286.00,8704,20230713,-88.58,899,20240228,10.57,5640,-82.38,20240115,899,10.57,20240228,26100,-96.19,20230713,899,10.57,20240228,0.00,N,016790,100,188 억,,4985857,N,N,0,N,00,N
20240710,100316,58,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,994,0,3,0.00,0,0,0.00,0,0,0,1292,696,994,0.00,2.65,0,0,994,994,994,994,994,994,994,188,298,100,0,1,1,188471729,1873,-0.82,-3.48,12,0.00,-1219.00,-286.00,8704,20230713,-88.58,899,20240228,10.57,5640,-82.38,20240115,899,10.57,20240228,26100,-96.19,20230713,899,10.57,20240228,0.00,N,016790,100,188 억,,4985857,N,N,0,N,00,N
20240710,090318,58,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,994,0,3,0.00,0,0,0.00,0,0,0,1292,696,994,0.00,2.65,0,0,994,994,994,994,994,994,994,188,298,100,0,1,1,188471729,1873,-0.82,-3.48,12,0.00,-1219.00,-286.00,8704,20230713,-88.58,899,20240228,10.57,5640,-82.38,20240115,899,10.57,20240228,26100,-96.19,20230713,899,10.57,20240228,0.00,N,016790,100,188 억,,4985857,N,N,0,N,00,N
20240709,160318,58,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,994,0,3,0.00,0,0,0.00,0,0,0,1292,696,994,0.00,2.65,0,0,994,994,994,994,994,994,994,188,298,100,0,1,1,188471729,1873,-0.82,-3.48,12,0.00,-1219.00,-286.00,8721,20230703,-88.60,899,20240228,10.57,5640,-82.38,20240115,899,10.57,20240228,26100,-96.19,20230713,899,10.57,20240228,0.00,N,016790,100,188 억,,4985857,N,N,0,N,00,N
20240709,150318,58,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,994,0,3,0.00,0,0,0.00,0,0,0,1292,696,994,0.00,2.65,0,0,994,994,994,994,994,994,994,188,298,100,0,1,1,188471729,1873,-0.82,-3.48,12,0.00,-1219.00,-286.00,8721,20230703,-88.60,899,20240228,10.57,5640,-82.38,20240115,899,10.57,20240228,26100,-96.19,20230713,899,10.57,20240228,0.00,N,016790,100,188 억,,4985857,N,N,0,N,00,N
20240709,140318,58,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,994,0,3,0.00,0,0,0.00,0,0,0,1292,696,994,0.00,2.65,0,0,994,994,994,994,994,994,994,188,298,100,0,1,1,188471729,1873,-0.82,-3.48,12,0.00,-1219.00,-286.00,8721,20230703,-88.60,899,20240228,10.57,5640,-82.38,20240115,899,10.57,20240228,26100,-96.19,20230713,899,10.57,20240228,0.00,N,016790,100,188 억,,4985857,N,N,0,N,00,N
20240709,130319,58,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,994,0,3,0.00,0,0,0.00,0,0,0,1292,696,994,0.00,2.65,0,0,994,994,994,994,994,994,994,188,298,100,0,1,1,188471729,1873,-0.82,-3.48,12,0.00,-1219.00,-286.00,8721,20230703,-88.60,899,20240228,10.57,5640,-82.38,20240115,899,10.57,20240228,26100,-96.19,20230713,899,10.57,20240228,0.00,N,016790,100,188 억,,4985857,N,N,0,N,00,N
20240709,120320,58,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,994,0,3,0.00,0,0,0.00,0,0,0,1292,696,994,0.00,2.65,0,0,994,994,994,994,994,994,994,188,298,100,0,1,1,188471729,1873,-0.82,-3.48,12,0.00,-1219.00,-286.00,8721,20230703,-88.60,899,20240228,10.57,5640,-82.38,20240115,899,10.57,20240228,26100,-96.19,20230713,899,10.57,20240228,0.00,N,016790,100,188 억,,4985857,N,N,0,N,00,N
20240709,110319,58,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,994,0,3,0.00,0,0,0.00,0,0,0,1292,696,994,0.00,2.65,0,0,994,994,994,994,994,994,994,188,298,100,0,1,1,188471729,1873,-0.82,-3.48,12,0.00,-1219.00,-286.00,8721,20230703,-88.60,899,20240228,10.57,5640,-82.38,20240115,899,10.57,20240228,26100,-96.19,20230713,899,10.57,20240228,0.00,N,016790,100,188 억,,4985857,N,N,0,N,00,N
20240709,100319,58,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,994,0,3,0.00,0,0,0.00,0,0,0,1292,696,994,0.00,2.65,0,0,994,994,994,994,994,994,994,188,298,100,0,1,1,188471729,1873,-0.82,-3.48,12,0.00,-1219.00,-286.00,8721,20230703,-88.60,899,20240228,10.57,5640,-82.38,20240115,899,10.57,20240228,26100,-96.19,20230713,899,10.57,20240228,0.00,N,016790,100,188 억,,4985857,N,N,0,N,00,N
20240709,090318,58,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,994,0,3,0.00,0,0,0.00,0,0,0,1292,696,994,0.00,2.65,0,0,994,994,994,994,994,994,994,188,298,100,0,1,1,188471729,1873,-0.82,-3.48,12,0.00,-1219.00,-286.00,8721,20230703,-88.60,899,20240228,10.57,5640,-82.38,20240115,899,10.57,20240228,26100,-96.19,20230713,899,10.57,20240228,0.00,N,016790,100,188 억,,4985857,N,N,0,N,00,N
20240708,160316,58,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,994,0,3,0.00,0,0,0.00,0,0,0,1292,696,994,0.00,2.65,0,0,994,994,994,994,994,994,994,188,298,100,0,1,1,188471729,1873,-0.82,-3.48,12,0.00,-1219.00,-286.00,8721,20230703,-88.60,899,20240228,10.57,5640,-82.38,20240115,899,10.57,20240228,26100,-96.19,20230713,899,10.57,20240228,0.00,N,016790,100,188 억,,4985857,N,N,0,N,00,N
20240708,150317,58,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,994,0,3,0.00,0,0,0.00,0,0,0,1292,696,994,0.00,2.65,0,0,994,994,994,994,994,994,994,188,298,100,0,1,1,188471729,1873,-0.82,-3.48,12,0.00,-1219.00,-286.00,8721,20230703,-88.60,899,20240228,10.57,5640,-82.38,20240115,899,10.57,20240228,26100,-96.19,20230713,899,10.57,20240228,0.00,N,016790,100,188 억,,4985857,N,N,0,N,00,N
20240708,140318,58,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,994,0,3,0.00,0,0,0.00,0,0,0,1292,696,994,0.00,2.65,0,0,994,994,994,994,994,994,994,188,298,100,0,1,1,188471729,1873,-0.82,-3.48,12,0.00,-1219.00,-286.00,8721,20230703,-88.60,899,20240228,10.57,5640,-82.38,20240115,899,10.57,20240228,26100,-96.19,20230713,899,10.57,20240228,0.00,N,016790,100,188 억,,4985857,N,N,0,N,00,N
20240708,130316,58,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,994,0,3,0.00,0,0,0.00,0,0,0,1292,696,994,0.00,2.65,0,0,994,994,994,994,994,994,994,188,298,100,0,1,1,188471729,1873,-0.82,-3.48,12,0.00,-1219.00,-286.00,8721,20230703,-88.60,899,20240228,10.57,5640,-82.38,20240115,899,10.57,20240228,26100,-96.19,20230713,899,10.57,20240228,0.00,N,016790,100,188 억,,4985857,N,N,0,N,00,N
20240708,120317,58,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,994,0,3,0.00,0,0,0.00,0,0,0,1292,696,994,0.00,2.65,0,0,994,994,994,994,994,994,994,188,298,100,0,1,1,188471729,1873,-0.82,-3.48,12,0.00,-1219.00,-286.00,8721,20230703,-88.60,899,20240228,10.57,5640,-82.38,20240115,899,10.57,20240228,26100,-96.19,20230713,899,10.57,20240228,0.00,N,016790,100,188 억,,4985857,N,N,0,N,00,N
20240708,110315,58,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,994,0,3,0.00,0,0,0.00,0,0,0,1292,696,994,0.00,2.65,0,0,994,994,994,994,994,994,994,188,298,100,0,1,1,188471729,1873,-0.82,-3.48,12,0.00,-1219.00,-286.00,8721,20230703,-88.60,899,20240228,10.57,5640,-82.38,20240115,899,10.57,20240228,26100,-96.19,20230713,899,10.57,20240228,0.00,N,016790,100,188 억,,4985857,N,N,0,N,00,N
20240708,100316,58,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,994,0,3,0.00,0,0,0.00,0,0,0,1292,696,994,0.00,2.65,0,0,994,994,994,994,994,994,994,188,298,100,0,1,1,188471729,1873,-0.82,-3.48,12,0.00,-1219.00,-286.00,8721,20230703,-88.60,899,20240228,10.57,5640,-82.38,20240115,899,10.57,20240228,26100,-96.19,20230713,899,10.57,20240228,0.00,N,016790,100,188 억,,4985857,N,N,0,N,00,N
20240708,090317,58,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,994,0,3,0.00,0,0,0.00,0,0,0,1292,696,994,0.00,2.65,0,0,994,994,994,994,994,994,994,188,298,100,0,1,1,188471729,1873,-0.82,-3.48,12,0.00,-1219.00,-286.00,8721,20230703,-88.60,899,20240228,10.57,5640,-82.38,20240115,899,10.57,20240228,26100,-96.19,20230713,899,10.57,20240228,0.00,N,016790,100,188 억,,4985857,N,N,0,N,00,N
20240705,160315,58,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,994,0,3,0.00,0,0,0.00,0,0,0,1292,696,994,0.00,2.65,0,0,994,994,994,994,994,994,994,188,298,100,0,1,1,188471729,1873,-0.82,-3.48,12,0.00,-1219.00,-286.00,8721,20230703,-88.60,899,20240228,10.57,5640,-82.38,20240115,899,10.57,20240228,26100,-96.19,20230713,899,10.57,20240228,0.00,N,016790,100,188 억,,4985857,N,N,0,N,00,N
20240705,150317,58,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,994,0,3,0.00,0,0,0.00,0,0,0,1292,696,994,0.00,2.65,0,0,994,994,994,994,994,994,994,188,298,100,0,1,1,188471729,1873,-0.82,-3.48,12,0.00,-1219.00,-286.00,8721,20230703,-88.60,899,20240228,10.57,5640,-82.38,20240115,899,10.57,20240228,26100,-96.19,20230713,899,10.57,20240228,0.00,N,016790,100,188 억,,4985857,N,N,0,N,00,N
20240705,140317,58,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,994,0,3,0.00,0,0,0.00,0,0,0,1292,696,994,0.00,2.65,0,0,994,994,994,994,994,994,994,188,298,100,0,1,1,188471729,1873,-0.82,-3.48,12,0.00,-1219.00,-286.00,8721,20230703,-88.60,899,20240228,10.57,5640,-82.38,20240115,899,10.57,20240228,26100,-96.19,20230713,899,10.57,20240228,0.00,N,016790,100,188 억,,4985857,N,N,0,N,00,N
20240705,130315,58,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,994,0,3,0.00,0,0,0.00,0,0,0,1292,696,994,0.00,2.65,0,0,994,994,994,994,994,994,994,188,298,100,0,1,1,188471729,1873,-0.82,-3.48,12,0.00,-1219.00,-286.00,8721,20230703,-88.60,899,20240228,10.57,5640,-82.38,20240115,899,10.57,20240228,26100,-96.19,20230713,899,10.57,20240228,0.00,N,016790,100,188 억,,4985857,N,N,0,N,00,N
20240705,120316,58,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,994,0,3,0.00,0,0,0.00,0,0,0,1292,696,994,0.00,2.65,0,0,994,994,994,994,994,994,994,188,298,100,0,1,1,188471729,1873,-0.82,-3.48,12,0.00,-1219.00,-286.00,8721,20230703,-88.60,899,20240228,10.57,5640,-82.38,20240115,899,10.57,20240228,26100,-96.19,20230713,899,10.57,20240228,0.00,N,016790,100,188 억,,4985857,N,N,0,N,00,N
20240705,110315,58,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,994,0,3,0.00,0,0,0.00,0,0,0,1292,696,994,0.00,2.65,0,0,994,994,994,994,994,994,994,188,298,100,0,1,1,188471729,1873,-0.82,-3.48,12,0.00,-1219.00,-286.00,8721,20230703,-88.60,899,20240228,10.57,5640,-82.38,20240115,899,10.57,20240228,26100,-96.19,20230713,899,10.57,20240228,0.00,N,016790,100,188 억,,4985857,N,N,0,N,00,N
20240705,100315,58,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,994,0,3,0.00,0,0,0.00,0,0,0,1292,696,994,0.00,2.65,0,0,994,994,994,994,994,994,994,188,298,100,0,1,1,188471729,1873,-0.82,-3.48,12,0.00,-1219.00,-286.00,8721,20230703,-88.60,899,20240228,10.57,5640,-82.38,20240115,899,10.57,20240228,26100,-96.19,20230713,899,10.57,20240228,0.00,N,016790,100,188 억,,4985857,N,N,0,N,00,N
20240705,090316,58,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,994,0,3,0.00,0,0,0.00,0,0,0,1292,696,994,0.00,2.65,0,0,994,994,994,994,994,994,994,188,298,100,0,1,1,188471729,1873,-0.82,-3.48,12,0.00,-1219.00,-286.00,8721,20230703,-88.60,899,20240228,10.57,5640,-82.38,20240115,899,10.57,20240228,26100,-96.19,20230713,899,10.57,20240228,0.00,N,016790,100,188 억,,4985857,N,N,0,N,00,N
20240704,160314,58,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,994,0,3,0.00,0,0,0.00,0,0,0,1292,696,994,0.00,2.65,0,0,994,994,994,994,994,994,994,188,298,100,0,1,1,188471729,1873,-0.82,-3.48,12,0.00,-1219.00,-286.00,8721,20230703,-88.60,899,20240228,10.57,5640,-82.38,20240115,899,10.57,20240228,26100,-96.19,20230713,899,10.57,20240228,0.00,N,016790,100,188 억,,4985857,N,N,0,N,00,N
20240704,150316,58,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,994,0,3,0.00,0,0,0.00,0,0,0,1292,696,994,0.00,2.65,0,0,994,994,994,994,994,994,994,188,298,100,0,1,1,188471729,1873,-0.82,-3.48,12,0.00,-1219.00,-286.00,8721,20230703,-88.60,899,20240228,10.57,5640,-82.38,20240115,899,10.57,20240228,26100,-96.19,20230713,899,10.57,20240228,0.00,N,016790,100,188 억,,4985857,N,N,0,N,00,N
20240704,140315,58,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,994,0,3,0.00,0,0,0.00,0,0,0,1292,696,994,0.00,2.65,0,0,994,994,994,994,994,994,994,188,298,100,0,1,1,188471729,1873,-0.82,-3.48,12,0.00,-1219.00,-286.00,8721,20230703,-88.60,899,20240228,10.57,5640,-82.38,20240115,899,10.57,20240228,26100,-96.19,20230713,899,10.57,20240228,0.00,N,016790,100,188 억,,4985857,N,N,0,N,00,N
20240704,130316,58,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,994,0,3,0.00,0,0,0.00,0,0,0,1292,696,994,0.00,2.65,0,0,994,994,994,994,994,994,994,188,298,100,0,1,1,188471729,1873,-0.82,-3.48,12,0.00,-1219.00,-286.00,8721,20230703,-88.60,899,20240228,10.57,5640,-82.38,20240115,899,10.57,20240228,26100,-96.19,20230713,899,10.57,20240228,0.00,N,016790,100,188 억,,4985857,N,N,0,N,00,N
20240704,120314,58,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,994,0,3,0.00,0,0,0.00,0,0,0,1292,696,994,0.00,2.65,0,0,994,994,994,994,994,994,994,188,298,100,0,1,1,188471729,1873,-0.82,-3.48,12,0.00,-1219.00,-286.00,8721,20230703,-88.60,899,20240228,10.57,5640,-82.38,20240115,899,10.57,20240228,26100,-96.19,20230713,899,10.57,20240228,0.00,N,016790,100,188 억,,4985857,N,N,0,N,00,N
20240704,110315,58,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,994,0,3,0.00,0,0,0.00,0,0,0,1292,696,994,0.00,2.65,0,0,994,994,994,994,994,994,994,188,298,100,0,1,1,188471729,1873,-0.82,-3.48,12,0.00,-1219.00,-286.00,8721,20230703,-88.60,899,20240228,10.57,5640,-82.38,20240115,899,10.57,20240228,26100,-96.19,20230713,899,10.57,20240228,0.00,N,016790,100,188 억,,4985857,N,N,0,N,00,N
20240704,100315,58,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,994,0,3,0.00,0,0,0.00,0,0,0,1292,696,994,0.00,2.65,0,0,994,994,994,994,994,994,994,188,298,100,0,1,1,188471729,1873,-0.82,-3.48,12,0.00,-1219.00,-286.00,8721,20230703,-88.60,899,20240228,10.57,5640,-82.38,20240115,899,10.57,20240228,26100,-96.19,20230713,899,10.57,20240228,0.00,N,016790,100,188 억,,4985857,N,N,0,N,00,N
20240704,090315,58,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,994,0,3,0.00,0,0,0.00,0,0,0,1292,696,994,0.00,2.65,0,0,994,994,994,994,994,994,994,188,298,100,0,1,1,188471729,1873,-0.82,-3.48,12,0.00,-1219.00,-286.00,8721,20230703,-88.60,899,20240228,10.57,5640,-82.38,20240115,899,10.57,20240228,26100,-96.19,20230713,899,10.57,20240228,0.00,N,016790,100,188 억,,4985857,N,N,0,N,00,N
20240703,160313,58,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,994,0,3,0.00,0,0,0.00,0,0,0,1292,696,994,0.00,2.65,0,0,994,994,994,994,994,994,994,188,298,100,0,1,1,188471729,1873,-0.82,-3.48,12,0.00,-1219.00,-286.00,8721,20230703,-88.60,899,20240228,10.57,5640,-82.38,20240115,899,10.57,20240228,26150,-96.20,20230703,899,10.57,20240228,0.00,N,016790,100,188 억,,4985857,N,N,0,N,00,N
20240703,150314,58,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,994,0,3,0.00,0,0,0.00,0,0,0,1292,696,994,0.00,2.65,0,0,994,994,994,994,994,994,994,188,298,100,0,1,1,188471729,1873,-0.82,-3.48,12,0.00,-1219.00,-286.00,8721,20230703,-88.60,899,20240228,10.57,5640,-82.38,20240115,899,10.57,20240228,26150,-96.20,20230703,899,10.57,20240228,0.00,N,016790,100,188 억,,4985857,N,N,0,N,00,N
20240703,140314,58,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,994,0,3,0.00,0,0,0.00,0,0,0,1292,696,994,0.00,2.65,0,0,994,994,994,994,994,994,994,188,298,100,0,1,1,188471729,1873,-0.82,-3.48,12,0.00,-1219.00,-286.00,8721,20230703,-88.60,899,20240228,10.57,5640,-82.38,20240115,899,10.57,20240228,26150,-96.20,20230703,899,10.57,20240228,0.00,N,016790,100,188 억,,4985857,N,N,0,N,00,N
20240703,130314,58,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,994,0,3,0.00,0,0,0.00,0,0,0,1292,696,994,0.00,2.65,0,0,994,994,994,994,994,994,994,188,298,100,0,1,1,188471729,1873,-0.82,-3.48,12,0.00,-1219.00,-286.00,8721,20230703,-88.60,899,20240228,10.57,5640,-82.38,20240115,899,10.57,20240228,26150,-96.20,20230703,899,10.57,20240228,0.00,N,016790,100,188 억,,4985857,N,N,0,N,00,N
20240703,120314,58,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,994,0,3,0.00,0,0,0.00,0,0,0,1292,696,994,0.00,2.65,0,0,994,994,994,994,994,994,994,188,298,100,0,1,1,188471729,1873,-0.82,-3.48,12,0.00,-1219.00,-286.00,8721,20230703,-88.60,899,20240228,10.57,5640,-82.38,20240115,899,10.57,20240228,26150,-96.20,20230703,899,10.57,20240228,0.00,N,016790,100,188 억,,4985857,N,N,0,N,00,N
20240703,110315,58,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,994,0,3,0.00,0,0,0.00,0,0,0,1292,696,994,0.00,2.65,0,0,994,994,994,994,994,994,994,188,298,100,0,1,1,188471729,1873,-0.82,-3.48,12,0.00,-1219.00,-286.00,8721,20230703,-88.60,899,20240228,10.57,5640,-82.38,20240115,899,10.57,20240228,26150,-96.20,20230703,899,10.57,20240228,0.00,N,016790,100,188 억,,4985857,N,N,0,N,00,N
20240703,100315,58,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,994,0,3,0.00,0,0,0.00,0,0,0,1292,696,994,0.00,2.65,0,0,994,994,994,994,994,994,994,188,298,100,0,1,1,188471729,1873,-0.82,-3.48,12,0.00,-1219.00,-286.00,8721,20230703,-88.60,899,20240228,10.57,5640,-82.38,20240115,899,10.57,20240228,26150,-96.20,20230703,899,10.57,20240228,0.00,N,016790,100,188 억,,4985857,N,N,0,N,00,N
20240703,090314,58,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,994,0,3,0.00,0,0,0.00,0,0,0,1292,696,994,0.00,2.65,0,0,994,994,994,994,994,994,994,188,298,100,0,1,1,188471729,1873,-0.82,-3.48,12,0.00,-1219.00,-286.00,8721,20230703,-88.60,899,20240228,10.57,5640,-82.38,20240115,899,10.57,20240228,26150,-96.20,20230703,899,10.57,20240228,0.00,N,016790,100,188 억,,4985857,N,N,0,N,00,N
20240702,160313,58,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,994,0,3,0.00,0,0,0.00,0,0,0,1292,696,994,0.00,2.65,0,0,994,994,994,994,994,994,994,188,298,100,0,1,1,188471729,1873,-0.82,-3.48,12,0.00,-1219.00,-286.00,8721,20230703,-88.60,899,20240228,10.57,5640,-82.38,20240115,899,10.57,20240228,26150,-96.20,20230703,899,10.57,20240228,0.00,N,016790,100,188 억,,4985857,N,N,0,N,00,N
20240702,150313,58,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,994,0,3,0.00,0,0,0.00,0,0,0,1292,696,994,0.00,2.65,0,0,994,994,994,994,994,994,994,188,298,100,0,1,1,188471729,1873,-0.82,-3.48,12,0.00,-1219.00,-286.00,8721,20230703,-88.60,899,20240228,10.57,5640,-82.38,20240115,899,10.57,20240228,26150,-96.20,20230703,899,10.57,20240228,0.00,N,016790,100,188 억,,4985857,N,N,0,N,00,N
20240702,140313,58,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,994,0,3,0.00,0,0,0.00,0,0,0,1292,696,994,0.00,2.65,0,0,994,994,994,994,994,994,994,188,298,100,0,1,1,188471729,1873,-0.82,-3.48,12,0.00,-1219.00,-286.00,8721,20230703,-88.60,899,20240228,10.57,5640,-82.38,20240115,899,10.57,20240228,26150,-96.20,20230703,899,10.57,20240228,0.00,N,016790,100,188 억,,4985857,N,N,0,N,00,N
20240702,130313,58,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,994,0,3,0.00,0,0,0.00,0,0,0,1292,696,994,0.00,2.65,0,0,994,994,994,994,994,994,994,188,298,100,0,1,1,188471729,1873,-0.82,-3.48,12,0.00,-1219.00,-286.00,8721,20230703,-88.60,899,20240228,10.57,5640,-82.38,20240115,899,10.57,20240228,26150,-96.20,20230703,899,10.57,20240228,0.00,N,016790,100,188 억,,4985857,N,N,0,N,00,N
20240702,120314,58,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,994,0,3,0.00,0,0,0.00,0,0,0,1292,696,994,0.00,2.65,0,0,994,994,994,994,994,994,994,188,298,100,0,1,1,188471729,1873,-0.82,-3.48,12,0.00,-1219.00,-286.00,8721,20230703,-88.60,899,20240228,10.57,5640,-82.38,20240115,899,10.57,20240228,26150,-96.20,20230703,899,10.57,20240228,0.00,N,016790,100,188 억,,4985857,N,N,0,N,00,N
20240702,110313,58,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,994,0,3,0.00,0,0,0.00,0,0,0,1292,696,994,0.00,2.65,0,0,994,994,994,994,994,994,994,188,298,100,0,1,1,188471729,1873,-0.82,-3.48,12,0.00,-1219.00,-286.00,8721,20230703,-88.60,899,20240228,10.57,5640,-82.38,20240115,899,10.57,20240228,26150,-96.20,20230703,899,10.57,20240228,0.00,N,016790,100,188 억,,4985857,N,N,0,N,00,N
20240702,100313,58,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,994,0,3,0.00,0,0,0.00,0,0,0,1292,696,994,0.00,2.65,0,0,994,994,994,994,994,994,994,188,298,100,0,1,1,188471729,1873,-0.82,-3.48,12,0.00,-1219.00,-286.00,8721,20230703,-88.60,899,20240228,10.57,5640,-82.38,20240115,899,10.57,20240228,26150,-96.20,20230703,899,10.57,20240228,0.00,N,016790,100,188 억,,4985857,N,N,0,N,00,N
20240702,090314,58,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,994,0,3,0.00,0,0,0.00,0,0,0,1292,696,994,0.00,2.65,0,0,994,994,994,994,994,994,994,188,298,100,0,1,1,188471729,1873,-0.82,-3.48,12,0.00,-1219.00,-286.00,8721,20230703,-88.60,899,20240228,10.57,5640,-82.38,20240115,899,10.57,20240228,26150,-96.20,20230703,899,10.57,20240228,0.00,N,016790,100,188 억,,4985857,N,N,0,N,00,N
20240701,160313,58,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,994,0,3,0.00,0,0,0.00,0,0,0,1292,696,994,0.00,2.65,0,0,994,994,994,994,994,994,994,188,298,100,0,1,1,188471729,1873,-0.82,-3.48,12,0.00,-1219.00,-286.00,8721,20230703,-88.60,899,20240228,10.57,5640,-82.38,20240115,899,10.57,20240228,26150,-96.20,20230703,899,10.57,20240228,0.00,N,016790,100,188 억,,4985857,N,N,0,N,00,N
20240701,150314,58,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,994,0,3,0.00,0,0,0.00,0,0,0,1292,696,994,0.00,2.65,0,0,994,994,994,994,994,994,994,188,298,100,0,1,1,188471729,1873,-0.82,-3.48,12,0.00,-1219.00,-286.00,8721,20230703,-88.60,899,20240228,10.57,5640,-82.38,20240115,899,10.57,20240228,26150,-96.20,20230703,899,10.57,20240228,0.00,N,016790,100,188 억,,4985857,N,N,0,N,00,N
20240701,140313,58,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,994,0,3,0.00,0,0,0.00,0,0,0,1292,696,994,0.00,2.65,0,0,994,994,994,994,994,994,994,188,298,100,0,1,1,188471729,1873,-0.82,-3.48,12,0.00,-1219.00,-286.00,8721,20230703,-88.60,899,20240228,10.57,5640,-82.38,20240115,899,10.57,20240228,26150,-96.20,20230703,899,10.57,20240228,0.00,N,016790,100,188 억,,4985857,N,N,0,N,00,N
20240701,130313,58,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,994,0,3,0.00,0,0,0.00,0,0,0,1292,696,994,0.00,2.65,0,0,994,994,994,994,994,994,994,188,298,100,0,1,1,188471729,1873,-0.82,-3.48,12,0.00,-1219.00,-286.00,8721,20230703,-88.60,899,20240228,10.57,5640,-82.38,20240115,899,10.57,20240228,26150,-96.20,20230703,899,10.57,20240228,0.00,N,016790,100,188 억,,4985857,N,N,0,N,00,N
20240701,120313,58,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,994,0,3,0.00,0,0,0.00,0,0,0,1292,696,994,0.00,2.65,0,0,994,994,994,994,994,994,994,188,298,100,0,1,1,188471729,1873,-0.82,-3.48,12,0.00,-1219.00,-286.00,8721,20230703,-88.60,899,20240228,10.57,5640,-82.38,20240115,899,10.57,20240228,26150,-96.20,20230703,899,10.57,20240228,0.00,N,016790,100,188 억,,4985857,N,N,0,N,00,N
20240701,110313,58,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,994,0,3,0.00,0,0,0.00,0,0,0,1292,696,994,0.00,2.65,0,0,994,994,994,994,994,994,994,188,298,100,0,1,1,188471729,1873,-0.82,-3.48,12,0.00,-1219.00,-286.00,8721,20230703,-88.60,899,20240228,10.57,5640,-82.38,20240115,899,10.57,20240228,26150,-96.20,20230703,899,10.57,20240228,0.00,N,016790,100,188 억,,4985857,N,N,0,N,00,N
20240701,100312,58,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,994,0,3,0.00,0,0,0.00,0,0,0,1292,696,994,0.00,2.65,0,0,994,994,994,994,994,994,994,188,298,100,0,1,1,188471729,1873,-0.82,-3.48,12,0.00,-1219.00,-286.00,8721,20230703,-88.60,899,20240228,10.57,5640,-82.38,20240115,899,10.57,20240228,26150,-96.20,20230703,899,10.57,20240228,0.00,N,016790,100,188 억,,4985857,N,N,0,N,00,N
20240701,090312,58,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,994,0,3,0.00,0,0,0.00,0,0,0,1292,696,994,0.00,2.65,0,0,994,994,994,994,994,994,994,188,298,100,0,1,1,188471729,1873,-0.82,-3.48,12,0.00,-1219.00,-286.00,8721,20230703,-88.60,899,20240228,10.57,5640,-82.38,20240115,899,10.57,20240228,26150,-96.20,20230703,899,10.57,20240228,0.00,N,016790,100,188 억,,4985857,N,N,0,N,00,N