KissMeData/016790/price/prices-20240901.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
20240930,160325,58,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,994,0,3,0.00,0,0,0.00,0,0,0,1292,696,994,0.00,2.62,0,0,994,994,994,994,994,994,994,188,298,100,0,1,1,188471729,1873,-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,,4931857,N,N,0,N,00,N
20240930,150330,58,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,994,0,3,0.00,0,0,0.00,0,0,0,1292,696,994,0.00,2.62,0,0,994,994,994,994,994,994,994,188,298,100,0,1,1,188471729,1873,-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,,4931857,N,N,0,N,00,N
20240930,140328,58,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,994,0,3,0.00,0,0,0.00,0,0,0,1292,696,994,0.00,2.62,0,0,994,994,994,994,994,994,994,188,298,100,0,1,1,188471729,1873,-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,,4931857,N,N,0,N,00,N
20240930,130328,58,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,994,0,3,0.00,0,0,0.00,0,0,0,1292,696,994,0.00,2.62,0,0,994,994,994,994,994,994,994,188,298,100,0,1,1,188471729,1873,-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,,4931857,N,N,0,N,00,N
20240930,120328,58,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,994,0,3,0.00,0,0,0.00,0,0,0,1292,696,994,0.00,2.62,0,0,994,994,994,994,994,994,994,188,298,100,0,1,1,188471729,1873,-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,,4931857,N,N,0,N,00,N
20240930,110326,58,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,994,0,3,0.00,0,0,0.00,0,0,0,1292,696,994,0.00,2.62,0,0,994,994,994,994,994,994,994,188,298,100,0,1,1,188471729,1873,-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,,4931857,N,N,0,N,00,N
20240930,100325,58,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,994,0,3,0.00,0,0,0.00,0,0,0,1292,696,994,0.00,2.62,0,0,994,994,994,994,994,994,994,188,298,100,0,1,1,188471729,1873,-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,,4931857,N,N,0,N,00,N
20240930,090315,58,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,994,0,3,0.00,0,0,0.00,0,0,0,1292,696,994,0.00,2.62,0,0,994,994,994,994,994,994,994,188,298,100,0,1,1,188471729,1873,-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,,4931857,N,N,0,N,00,N
20240927,160326,58,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,994,0,3,0.00,0,0,0.00,0,0,0,1292,696,994,0.00,2.62,0,0,994,994,994,994,994,994,994,188,298,100,0,1,1,188471729,1873,-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,,4931857,N,N,0,N,00,N
20240927,150328,58,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,994,0,3,0.00,0,0,0.00,0,0,0,1292,696,994,0.00,2.62,0,0,994,994,994,994,994,994,994,188,298,100,0,1,1,188471729,1873,-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,,4931857,N,N,0,N,00,N
20240927,140329,58,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,994,0,3,0.00,0,0,0.00,0,0,0,1292,696,994,0.00,2.62,0,0,994,994,994,994,994,994,994,188,298,100,0,1,1,188471729,1873,-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,,4931857,N,N,0,N,00,N
20240927,130328,58,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,994,0,3,0.00,0,0,0.00,0,0,0,1292,696,994,0.00,2.62,0,0,994,994,994,994,994,994,994,188,298,100,0,1,1,188471729,1873,-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,,4931857,N,N,0,N,00,N
20240927,120325,58,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,994,0,3,0.00,0,0,0.00,0,0,0,1292,696,994,0.00,2.62,0,0,994,994,994,994,994,994,994,188,298,100,0,1,1,188471729,1873,-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,,4931857,N,N,0,N,00,N
20240927,110328,58,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,994,0,3,0.00,0,0,0.00,0,0,0,1292,696,994,0.00,2.62,0,0,994,994,994,994,994,994,994,188,298,100,0,1,1,188471729,1873,-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,,4931857,N,N,0,N,00,N
20240927,100327,58,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,994,0,3,0.00,0,0,0.00,0,0,0,1292,696,994,0.00,2.62,0,0,994,994,994,994,994,994,994,188,298,100,0,1,1,188471729,1873,-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,,4931857,N,N,0,N,00,N
20240927,090327,58,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,994,0,3,0.00,0,0,0.00,0,0,0,1292,696,994,0.00,2.62,0,0,994,994,994,994,994,994,994,188,298,100,0,1,1,188471729,1873,-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,,4931857,N,N,0,N,00,N
20240926,160322,58,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,994,0,3,0.00,0,0,0.00,0,0,0,1292,696,994,0.00,2.62,0,0,994,994,994,994,994,994,994,188,298,100,0,1,1,188471729,1873,-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,,4931857,N,N,0,N,00,N
20240926,150325,58,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,994,0,3,0.00,0,0,0.00,0,0,0,1292,696,994,0.00,2.62,0,0,994,994,994,994,994,994,994,188,298,100,0,1,1,188471729,1873,-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,,4931857,N,N,0,N,00,N
20240926,140325,58,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,994,0,3,0.00,0,0,0.00,0,0,0,1292,696,994,0.00,2.62,0,0,994,994,994,994,994,994,994,188,298,100,0,1,1,188471729,1873,-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,,4931857,N,N,0,N,00,N
20240926,130326,58,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,994,0,3,0.00,0,0,0.00,0,0,0,1292,696,994,0.00,2.62,0,0,994,994,994,994,994,994,994,188,298,100,0,1,1,188471729,1873,-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,,4931857,N,N,0,N,00,N
20240926,120327,58,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,994,0,3,0.00,0,0,0.00,0,0,0,1292,696,994,0.00,2.62,0,0,994,994,994,994,994,994,994,188,298,100,0,1,1,188471729,1873,-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,,4931857,N,N,0,N,00,N
20240926,110326,58,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,994,0,3,0.00,0,0,0.00,0,0,0,1292,696,994,0.00,2.62,0,0,994,994,994,994,994,994,994,188,298,100,0,1,1,188471729,1873,-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,,4931857,N,N,0,N,00,N
20240926,100327,58,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,994,0,3,0.00,0,0,0.00,0,0,0,1292,696,994,0.00,2.62,0,0,994,994,994,994,994,994,994,188,298,100,0,1,1,188471729,1873,-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,,4931857,N,N,0,N,00,N
20240926,090323,58,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,994,0,3,0.00,0,0,0.00,0,0,0,1292,696,994,0.00,2.62,0,0,994,994,994,994,994,994,994,188,298,100,0,1,1,188471729,1873,-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,,4931857,N,N,0,N,00,N
20240925,160322,58,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,994,0,3,0.00,0,0,0.00,0,0,0,1292,696,994,0.00,2.62,0,0,994,994,994,994,994,994,994,188,298,100,0,1,1,188471729,1873,-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,,4931857,N,N,0,N,00,N
20240925,150325,58,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,994,0,3,0.00,0,0,0.00,0,0,0,1292,696,994,0.00,2.62,0,0,994,994,994,994,994,994,994,188,298,100,0,1,1,188471729,1873,-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,,4931857,N,N,0,N,00,N
20240925,140325,58,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,994,0,3,0.00,0,0,0.00,0,0,0,1292,696,994,0.00,2.62,0,0,994,994,994,994,994,994,994,188,298,100,0,1,1,188471729,1873,-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,,4931857,N,N,0,N,00,N
20240925,130326,58,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,994,0,3,0.00,0,0,0.00,0,0,0,1292,696,994,0.00,2.62,0,0,994,994,994,994,994,994,994,188,298,100,0,1,1,188471729,1873,-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,,4931857,N,N,0,N,00,N
20240925,120325,58,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,994,0,3,0.00,0,0,0.00,0,0,0,1292,696,994,0.00,2.62,0,0,994,994,994,994,994,994,994,188,298,100,0,1,1,188471729,1873,-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,,4931857,N,N,0,N,00,N
20240925,110324,58,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,994,0,3,0.00,0,0,0.00,0,0,0,1292,696,994,0.00,2.62,0,0,994,994,994,994,994,994,994,188,298,100,0,1,1,188471729,1873,-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,,4931857,N,N,0,N,00,N
20240925,100326,58,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,994,0,3,0.00,0,0,0.00,0,0,0,1292,696,994,0.00,2.62,0,0,994,994,994,994,994,994,994,188,298,100,0,1,1,188471729,1873,-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,,4931857,N,N,0,N,00,N
20240925,090324,58,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,994,0,3,0.00,0,0,0.00,0,0,0,1292,696,994,0.00,2.62,0,0,994,994,994,994,994,994,994,188,298,100,0,1,1,188471729,1873,-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,,4931857,N,N,0,N,00,N
20240924,160323,58,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,994,0,3,0.00,0,0,0.00,0,0,0,1292,696,994,0.00,2.62,0,0,994,994,994,994,994,994,994,188,298,100,0,1,1,188471729,1873,-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,,4931857,N,N,0,N,00,N
20240924,150322,58,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,994,0,3,0.00,0,0,0.00,0,0,0,1292,696,994,0.00,2.62,0,0,994,994,994,994,994,994,994,188,298,100,0,1,1,188471729,1873,-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,,4931857,N,N,0,N,00,N
20240924,140322,58,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,994,0,3,0.00,0,0,0.00,0,0,0,1292,696,994,0.00,2.62,0,0,994,994,994,994,994,994,994,188,298,100,0,1,1,188471729,1873,-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,,4931857,N,N,0,N,00,N
20240924,130323,58,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,994,0,3,0.00,0,0,0.00,0,0,0,1292,696,994,0.00,2.62,0,0,994,994,994,994,994,994,994,188,298,100,0,1,1,188471729,1873,-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,,4931857,N,N,0,N,00,N
20240924,120323,58,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,994,0,3,0.00,0,0,0.00,0,0,0,1292,696,994,0.00,2.62,0,0,994,994,994,994,994,994,994,188,298,100,0,1,1,188471729,1873,-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,,4931857,N,N,0,N,00,N
20240924,110323,58,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,994,0,3,0.00,0,0,0.00,0,0,0,1292,696,994,0.00,2.62,0,0,994,994,994,994,994,994,994,188,298,100,0,1,1,188471729,1873,-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,,4931857,N,N,0,N,00,N
20240924,100322,58,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,994,0,3,0.00,0,0,0.00,0,0,0,1292,696,994,0.00,2.62,0,0,994,994,994,994,994,994,994,188,298,100,0,1,1,188471729,1873,-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,,4931857,N,N,0,N,00,N
20240924,090321,58,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,994,0,3,0.00,0,0,0.00,0,0,0,1292,696,994,0.00,2.62,0,0,994,994,994,994,994,994,994,188,298,100,0,1,1,188471729,1873,-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,,4931857,N,N,0,N,00,N
20240923,160322,58,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,994,0,3,0.00,0,0,0.00,0,0,0,1292,696,994,0.00,2.62,0,0,994,994,994,994,994,994,994,188,298,100,0,1,1,188471729,1873,-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,,4931857,N,N,0,N,00,N
20240923,150322,58,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,994,0,3,0.00,0,0,0.00,0,0,0,1292,696,994,0.00,2.62,0,0,994,994,994,994,994,994,994,188,298,100,0,1,1,188471729,1873,-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,,4931857,N,N,0,N,00,N
20240923,140323,58,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,994,0,3,0.00,0,0,0.00,0,0,0,1292,696,994,0.00,2.62,0,0,994,994,994,994,994,994,994,188,298,100,0,1,1,188471729,1873,-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,,4931857,N,N,0,N,00,N
20240923,130322,58,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,994,0,3,0.00,0,0,0.00,0,0,0,1292,696,994,0.00,2.62,0,0,994,994,994,994,994,994,994,188,298,100,0,1,1,188471729,1873,-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,,4931857,N,N,0,N,00,N
20240923,120322,58,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,994,0,3,0.00,0,0,0.00,0,0,0,1292,696,994,0.00,2.62,0,0,994,994,994,994,994,994,994,188,298,100,0,1,1,188471729,1873,-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,,4931857,N,N,0,N,00,N
20240923,110323,58,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,994,0,3,0.00,0,0,0.00,0,0,0,1292,696,994,0.00,2.62,0,0,994,994,994,994,994,994,994,188,298,100,0,1,1,188471729,1873,-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,,4931857,N,N,0,N,00,N
20240923,100321,58,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,994,0,3,0.00,0,0,0.00,0,0,0,1292,696,994,0.00,2.62,0,0,994,994,994,994,994,994,994,188,298,100,0,1,1,188471729,1873,-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,,4931857,N,N,0,N,00,N
20240923,090320,58,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,994,0,3,0.00,0,0,0.00,0,0,0,1292,696,994,0.00,2.62,0,0,994,994,994,994,994,994,994,188,298,100,0,1,1,188471729,1873,-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,,4931857,N,N,0,N,00,N
20240913,160309,58,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,994,0,3,0.00,0,0,0.00,0,0,0,1292,696,994,0.00,2.62,0,0,994,994,994,994,994,994,994,188,298,100,0,1,1,188471729,1873,-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,,4941857,N,N,0,N,00,N
20240913,150312,58,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,994,0,3,0.00,0,0,0.00,0,0,0,1292,696,994,0.00,2.62,0,0,994,994,994,994,994,994,994,188,298,100,0,1,1,188471729,1873,-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,,4941857,N,N,0,N,00,N
20240913,140312,58,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,994,0,3,0.00,0,0,0.00,0,0,0,1292,696,994,0.00,2.62,0,0,994,994,994,994,994,994,994,188,298,100,0,1,1,188471729,1873,-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,,4941857,N,N,0,N,00,N
20240913,130310,58,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,994,0,3,0.00,0,0,0.00,0,0,0,1292,696,994,0.00,2.62,0,0,994,994,994,994,994,994,994,188,298,100,0,1,1,188471729,1873,-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,,4941857,N,N,0,N,00,N
20240913,120311,58,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,994,0,3,0.00,0,0,0.00,0,0,0,1292,696,994,0.00,2.62,0,0,994,994,994,994,994,994,994,188,298,100,0,1,1,188471729,1873,-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,,4941857,N,N,0,N,00,N
20240913,110311,58,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,994,0,3,0.00,0,0,0.00,0,0,0,1292,696,994,0.00,2.62,0,0,994,994,994,994,994,994,994,188,298,100,0,1,1,188471729,1873,-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,,4941857,N,N,0,N,00,N
20240913,100311,58,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,994,0,3,0.00,0,0,0.00,0,0,0,1292,696,994,0.00,2.62,0,0,994,994,994,994,994,994,994,188,298,100,0,1,1,188471729,1873,-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,,4941857,N,N,0,N,00,N
20240913,090312,58,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,994,0,3,0.00,0,0,0.00,0,0,0,1292,696,994,0.00,2.62,0,0,994,994,994,994,994,994,994,188,298,100,0,1,1,188471729,1873,-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,,4941857,N,N,0,N,00,N
20240912,160310,58,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,994,0,3,0.00,0,0,0.00,0,0,0,1292,696,994,0.00,2.62,0,0,994,994,994,994,994,994,994,188,298,100,0,1,1,188471729,1873,-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,,4941857,N,N,0,N,00,N
20240912,150310,58,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,994,0,3,0.00,0,0,0.00,0,0,0,1292,696,994,0.00,2.62,0,0,994,994,994,994,994,994,994,188,298,100,0,1,1,188471729,1873,-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,,4941857,N,N,0,N,00,N
20240912,140310,58,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,994,0,3,0.00,0,0,0.00,0,0,0,1292,696,994,0.00,2.62,0,0,994,994,994,994,994,994,994,188,298,100,0,1,1,188471729,1873,-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,,4941857,N,N,0,N,00,N
20240912,130308,58,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,994,0,3,0.00,0,0,0.00,0,0,0,1292,696,994,0.00,2.62,0,0,994,994,994,994,994,994,994,188,298,100,0,1,1,188471729,1873,-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,,4941857,N,N,0,N,00,N
20240912,120308,58,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,994,0,3,0.00,0,0,0.00,0,0,0,1292,696,994,0.00,2.62,0,0,994,994,994,994,994,994,994,188,298,100,0,1,1,188471729,1873,-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,,4941857,N,N,0,N,00,N
20240912,110309,58,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,994,0,3,0.00,0,0,0.00,0,0,0,1292,696,994,0.00,2.62,0,0,994,994,994,994,994,994,994,188,298,100,0,1,1,188471729,1873,-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,,4941857,N,N,0,N,00,N
20240912,100309,58,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,994,0,3,0.00,0,0,0.00,0,0,0,1292,696,994,0.00,2.62,0,0,994,994,994,994,994,994,994,188,298,100,0,1,1,188471729,1873,-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,,4941857,N,N,0,N,00,N
20240912,090310,58,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,994,0,3,0.00,0,0,0.00,0,0,0,1292,696,994,0.00,2.62,0,0,994,994,994,994,994,994,994,188,298,100,0,1,1,188471729,1873,-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,,4941857,N,N,0,N,00,N
20240911,160306,58,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,994,0,3,0.00,0,0,0.00,0,0,0,1292,696,994,0.00,2.62,0,0,994,994,994,994,994,994,994,188,298,100,0,1,1,188471729,1873,-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,,4941857,N,N,0,N,00,N
20240911,150306,58,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,994,0,3,0.00,0,0,0.00,0,0,0,1292,696,994,0.00,2.62,0,0,994,994,994,994,994,994,994,188,298,100,0,1,1,188471729,1873,-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,,4941857,N,N,0,N,00,N
20240911,140307,58,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,994,0,3,0.00,0,0,0.00,0,0,0,1292,696,994,0.00,2.62,0,0,994,994,994,994,994,994,994,188,298,100,0,1,1,188471729,1873,-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,,4941857,N,N,0,N,00,N
20240911,130305,58,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,994,0,3,0.00,0,0,0.00,0,0,0,1292,696,994,0.00,2.62,0,0,994,994,994,994,994,994,994,188,298,100,0,1,1,188471729,1873,-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,,4941857,N,N,0,N,00,N
20240911,120310,58,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,994,0,3,0.00,0,0,0.00,0,0,0,1292,696,994,0.00,2.62,0,0,994,994,994,994,994,994,994,188,298,100,0,1,1,188471729,1873,-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,,4941857,N,N,0,N,00,N
20240911,110303,58,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,994,0,3,0.00,0,0,0.00,0,0,0,1292,696,994,0.00,2.62,0,0,994,994,994,994,994,994,994,188,298,100,0,1,1,188471729,1873,-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,,4941857,N,N,0,N,00,N
20240911,100304,58,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,994,0,3,0.00,0,0,0.00,0,0,0,1292,696,994,0.00,2.62,0,0,994,994,994,994,994,994,994,188,298,100,0,1,1,188471729,1873,-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,,4941857,N,N,0,N,00,N
20240911,090307,58,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,994,0,3,0.00,0,0,0.00,0,0,0,1292,696,994,0.00,2.62,0,0,994,994,994,994,994,994,994,188,298,100,0,1,1,188471729,1873,-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,,4941857,N,N,0,N,00,N
20240910,160305,58,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,994,0,3,0.00,0,0,0.00,0,0,0,1292,696,994,0.00,2.62,0,0,994,994,994,994,994,994,994,188,298,100,0,1,1,188471729,1873,-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,,4941857,N,N,0,N,00,N
20240910,150307,58,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,994,0,3,0.00,0,0,0.00,0,0,0,1292,696,994,0.00,2.62,0,0,994,994,994,994,994,994,994,188,298,100,0,1,1,188471729,1873,-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,,4941857,N,N,0,N,00,N
20240910,140305,58,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,994,0,3,0.00,0,0,0.00,0,0,0,1292,696,994,0.00,2.62,0,0,994,994,994,994,994,994,994,188,298,100,0,1,1,188471729,1873,-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,,4941857,N,N,0,N,00,N
20240910,130306,58,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,994,0,3,0.00,0,0,0.00,0,0,0,1292,696,994,0.00,2.62,0,0,994,994,994,994,994,994,994,188,298,100,0,1,1,188471729,1873,-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,,4941857,N,N,0,N,00,N
20240910,120305,58,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,994,0,3,0.00,0,0,0.00,0,0,0,1292,696,994,0.00,2.62,0,0,994,994,994,994,994,994,994,188,298,100,0,1,1,188471729,1873,-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,,4941857,N,N,0,N,00,N
20240910,110304,58,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,994,0,3,0.00,0,0,0.00,0,0,0,1292,696,994,0.00,2.62,0,0,994,994,994,994,994,994,994,188,298,100,0,1,1,188471729,1873,-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,,4941857,N,N,0,N,00,N
20240910,100305,58,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,994,0,3,0.00,0,0,0.00,0,0,0,1292,696,994,0.00,2.62,0,0,994,994,994,994,994,994,994,188,298,100,0,1,1,188471729,1873,-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,,4941857,N,N,0,N,00,N
20240910,090304,58,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,994,0,3,0.00,0,0,0.00,0,0,0,1292,696,994,0.00,2.62,0,0,994,994,994,994,994,994,994,188,298,100,0,1,1,188471729,1873,-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,,4941857,N,N,0,N,00,N
20240909,160301,58,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,994,0,3,0.00,0,0,0.00,0,0,0,1292,696,994,0.00,2.64,0,0,994,994,994,994,994,994,994,188,298,100,0,1,1,188471729,1873,-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,,4984857,N,N,0,N,00,N
20240909,150302,58,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,994,0,3,0.00,0,0,0.00,0,0,0,1292,696,994,0.00,2.64,0,0,994,994,994,994,994,994,994,188,298,100,0,1,1,188471729,1873,-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,,4984857,N,N,0,N,00,N
20240909,140303,58,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,994,0,3,0.00,0,0,0.00,0,0,0,1292,696,994,0.00,2.64,0,0,994,994,994,994,994,994,994,188,298,100,0,1,1,188471729,1873,-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,,4984857,N,N,0,N,00,N
20240909,130301,58,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,994,0,3,0.00,0,0,0.00,0,0,0,1292,696,994,0.00,2.64,0,0,994,994,994,994,994,994,994,188,298,100,0,1,1,188471729,1873,-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,,4984857,N,N,0,N,00,N
20240909,120301,58,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,994,0,3,0.00,0,0,0.00,0,0,0,1292,696,994,0.00,2.64,0,0,994,994,994,994,994,994,994,188,298,100,0,1,1,188471729,1873,-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,,4984857,N,N,0,N,00,N
20240909,110301,58,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,994,0,3,0.00,0,0,0.00,0,0,0,1292,696,994,0.00,2.64,0,0,994,994,994,994,994,994,994,188,298,100,0,1,1,188471729,1873,-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,,4984857,N,N,0,N,00,N
20240909,100303,58,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,994,0,3,0.00,0,0,0.00,0,0,0,1292,696,994,0.00,2.64,0,0,994,994,994,994,994,994,994,188,298,100,0,1,1,188471729,1873,-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,,4984857,N,N,0,N,00,N
20240909,090300,58,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,994,0,3,0.00,0,0,0.00,0,0,0,1292,696,994,0.00,2.64,0,0,994,994,994,994,994,994,994,188,298,100,0,1,1,188471729,1873,-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,,4984857,N,N,0,N,00,N
20240906,160258,58,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,994,0,3,0.00,0,0,0.00,0,0,0,1292,696,994,0.00,2.64,0,0,994,994,994,994,994,994,994,188,298,100,0,1,1,188471729,1873,-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,,4984857,N,N,0,N,00,N
20240906,150303,58,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,994,0,3,0.00,0,0,0.00,0,0,0,1292,696,994,0.00,2.64,0,0,994,994,994,994,994,994,994,188,298,100,0,1,1,188471729,1873,-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,,4984857,N,N,0,N,00,N
20240906,140303,58,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,994,0,3,0.00,0,0,0.00,0,0,0,1292,696,994,0.00,2.64,0,0,994,994,994,994,994,994,994,188,298,100,0,1,1,188471729,1873,-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,,4984857,N,N,0,N,00,N
20240906,130300,58,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,994,0,3,0.00,0,0,0.00,0,0,0,1292,696,994,0.00,2.64,0,0,994,994,994,994,994,994,994,188,298,100,0,1,1,188471729,1873,-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,,4984857,N,N,0,N,00,N
20240906,120302,58,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,994,0,3,0.00,0,0,0.00,0,0,0,1292,696,994,0.00,2.64,0,0,994,994,994,994,994,994,994,188,298,100,0,1,1,188471729,1873,-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,,4984857,N,N,0,N,00,N
20240906,110304,58,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,994,0,3,0.00,0,0,0.00,0,0,0,1292,696,994,0.00,2.64,0,0,994,994,994,994,994,994,994,188,298,100,0,1,1,188471729,1873,-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,,4984857,N,N,0,N,00,N
20240906,100300,58,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,994,0,3,0.00,0,0,0.00,0,0,0,1292,696,994,0.00,2.64,0,0,994,994,994,994,994,994,994,188,298,100,0,1,1,188471729,1873,-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,,4984857,N,N,0,N,00,N
20240906,090303,58,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,994,0,3,0.00,0,0,0.00,0,0,0,1292,696,994,0.00,2.64,0,0,994,994,994,994,994,994,994,188,298,100,0,1,1,188471729,1873,-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,,4984857,N,N,0,N,00,N
20240905,160257,58,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,994,0,3,0.00,0,0,0.00,0,0,0,1292,696,994,0.00,2.64,0,0,994,994,994,994,994,994,994,188,298,100,0,1,1,188471729,1873,-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,,4984857,N,N,0,N,00,N
20240905,150302,58,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,994,0,3,0.00,0,0,0.00,0,0,0,1292,696,994,0.00,2.64,0,0,994,994,994,994,994,994,994,188,298,100,0,1,1,188471729,1873,-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,,4984857,N,N,0,N,00,N
20240905,140300,58,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,994,0,3,0.00,0,0,0.00,0,0,0,1292,696,994,0.00,2.64,0,0,994,994,994,994,994,994,994,188,298,100,0,1,1,188471729,1873,-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,,4984857,N,N,0,N,00,N
20240905,130301,58,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,994,0,3,0.00,0,0,0.00,0,0,0,1292,696,994,0.00,2.64,0,0,994,994,994,994,994,994,994,188,298,100,0,1,1,188471729,1873,-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,,4984857,N,N,0,N,00,N
20240905,120258,58,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,994,0,3,0.00,0,0,0.00,0,0,0,1292,696,994,0.00,2.64,0,0,994,994,994,994,994,994,994,188,298,100,0,1,1,188471729,1873,-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,,4984857,N,N,0,N,00,N
20240905,110259,58,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,994,0,3,0.00,0,0,0.00,0,0,0,1292,696,994,0.00,2.64,0,0,994,994,994,994,994,994,994,188,298,100,0,1,1,188471729,1873,-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,,4984857,N,N,0,N,00,N
20240905,100259,58,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,994,0,3,0.00,0,0,0.00,0,0,0,1292,696,994,0.00,2.64,0,0,994,994,994,994,994,994,994,188,298,100,0,1,1,188471729,1873,-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,,4984857,N,N,0,N,00,N
20240905,090301,58,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,994,0,3,0.00,0,0,0.00,0,0,0,1292,696,994,0.00,2.64,0,0,994,994,994,994,994,994,994,188,298,100,0,1,1,188471729,1873,-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,,4984857,N,N,0,N,00,N
20240904,160255,58,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,994,0,3,0.00,0,0,0.00,0,0,0,1292,696,994,0.00,2.64,0,0,994,994,994,994,994,994,994,188,298,100,0,1,1,188471729,1873,-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,,4984857,N,N,0,N,00,N
20240904,150258,58,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,994,0,3,0.00,0,0,0.00,0,0,0,1292,696,994,0.00,2.64,0,0,994,994,994,994,994,994,994,188,298,100,0,1,1,188471729,1873,-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,,4984857,N,N,0,N,00,N
20240904,140258,58,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,994,0,3,0.00,0,0,0.00,0,0,0,1292,696,994,0.00,2.64,0,0,994,994,994,994,994,994,994,188,298,100,0,1,1,188471729,1873,-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,,4984857,N,N,0,N,00,N
20240904,130257,58,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,994,0,3,0.00,0,0,0.00,0,0,0,1292,696,994,0.00,2.64,0,0,994,994,994,994,994,994,994,188,298,100,0,1,1,188471729,1873,-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,,4984857,N,N,0,N,00,N
20240904,120256,58,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,994,0,3,0.00,0,0,0.00,0,0,0,1292,696,994,0.00,2.64,0,0,994,994,994,994,994,994,994,188,298,100,0,1,1,188471729,1873,-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,,4984857,N,N,0,N,00,N
20240904,110257,58,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,994,0,3,0.00,0,0,0.00,0,0,0,1292,696,994,0.00,2.64,0,0,994,994,994,994,994,994,994,188,298,100,0,1,1,188471729,1873,-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,,4984857,N,N,0,N,00,N
20240904,100257,58,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,994,0,3,0.00,0,0,0.00,0,0,0,1292,696,994,0.00,2.64,0,0,994,994,994,994,994,994,994,188,298,100,0,1,1,188471729,1873,-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,,4984857,N,N,0,N,00,N
20240904,090256,58,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,994,0,3,0.00,0,0,0.00,0,0,0,1292,696,994,0.00,2.64,0,0,994,994,994,994,994,994,994,188,298,100,0,1,1,188471729,1873,-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,,4984857,N,N,0,N,00,N
20240903,160253,58,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,994,0,3,0.00,0,0,0.00,0,0,0,1292,696,994,0.00,2.64,0,0,994,994,994,994,994,994,994,188,298,100,0,1,1,188471729,1873,-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,,4984857,N,N,0,N,00,N
20240903,150255,58,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,994,0,3,0.00,0,0,0.00,0,0,0,1292,696,994,0.00,2.64,0,0,994,994,994,994,994,994,994,188,298,100,0,1,1,188471729,1873,-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,,4984857,N,N,0,N,00,N
20240903,140254,58,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,994,0,3,0.00,0,0,0.00,0,0,0,1292,696,994,0.00,2.64,0,0,994,994,994,994,994,994,994,188,298,100,0,1,1,188471729,1873,-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,,4984857,N,N,0,N,00,N
20240903,130254,58,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,994,0,3,0.00,0,0,0.00,0,0,0,1292,696,994,0.00,2.64,0,0,994,994,994,994,994,994,994,188,298,100,0,1,1,188471729,1873,-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,,4984857,N,N,0,N,00,N
20240903,120253,58,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,994,0,3,0.00,0,0,0.00,0,0,0,1292,696,994,0.00,2.64,0,0,994,994,994,994,994,994,994,188,298,100,0,1,1,188471729,1873,-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,,4984857,N,N,0,N,00,N
20240903,110251,58,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,994,0,3,0.00,0,0,0.00,0,0,0,1292,696,994,0.00,2.64,0,0,994,994,994,994,994,994,994,188,298,100,0,1,1,188471729,1873,-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,,4984857,N,N,0,N,00,N
20240903,100252,58,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,994,0,3,0.00,0,0,0.00,0,0,0,1292,696,994,0.00,2.64,0,0,994,994,994,994,994,994,994,188,298,100,0,1,1,188471729,1873,-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,,4984857,N,N,0,N,00,N
20240903,090252,58,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,994,0,3,0.00,0,0,0.00,0,0,0,1292,696,994,0.00,2.64,0,0,994,994,994,994,994,994,994,188,298,100,0,1,1,188471729,1873,-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,,4984857,N,N,0,N,00,N
20240902,160251,58,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,994,0,3,0.00,0,0,0.00,0,0,0,1292,696,994,0.00,2.64,0,0,994,994,994,994,994,994,994,188,298,100,0,1,1,188471729,1873,-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,,4984857,N,N,0,N,00,N
20240902,150254,58,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,994,0,3,0.00,0,0,0.00,0,0,0,1292,696,994,0.00,2.64,0,0,994,994,994,994,994,994,994,188,298,100,0,1,1,188471729,1873,-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,,4984857,N,N,0,N,00,N
20240902,140254,58,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,994,0,3,0.00,0,0,0.00,0,0,0,1292,696,994,0.00,2.64,0,0,994,994,994,994,994,994,994,188,298,100,0,1,1,188471729,1873,-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,,4984857,N,N,0,N,00,N
20240902,130253,58,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,994,0,3,0.00,0,0,0.00,0,0,0,1292,696,994,0.00,2.64,0,0,994,994,994,994,994,994,994,188,298,100,0,1,1,188471729,1873,-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,,4984857,N,N,0,N,00,N
20240902,120254,58,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,994,0,3,0.00,0,0,0.00,0,0,0,1292,696,994,0.00,2.64,0,0,994,994,994,994,994,994,994,188,298,100,0,1,1,188471729,1873,-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,,4984857,N,N,0,N,00,N
20240902,110253,58,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,994,0,3,0.00,0,0,0.00,0,0,0,1292,696,994,0.00,2.64,0,0,994,994,994,994,994,994,994,188,298,100,0,1,1,188471729,1873,-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,,4984857,N,N,0,N,00,N
20240902,100251,58,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,994,0,3,0.00,0,0,0.00,0,0,0,1292,696,994,0.00,2.64,0,0,994,994,994,994,994,994,994,188,298,100,0,1,1,188471729,1873,-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,,4984857,N,N,0,N,00,N
20240902,090249,58,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,994,0,3,0.00,0,0,0.00,0,0,0,1292,696,994,0.00,2.64,0,0,994,994,994,994,994,994,994,188,298,100,0,1,1,188471729,1873,-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,,4984857,N,N,0,N,00,N