KissMeData/016790/price/prices-20240401.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240430	160332	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.66	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	14840	20230503	-93.30	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	44500	-97.77	20230503	899	10.57	20240228	0.00	N	016790	100	188 억		5005857	N	N	0	N	00	N
3	20240430	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	2.66	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	14840	20230503	-93.30	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	44500	-97.77	20230503	899	10.57	20240228	0.00	N	016790	100	188 억		5005857	N	N	0	N	00	N
4	20240430	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	2.66	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	14840	20230503	-93.30	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	44500	-97.77	20230503	899	10.57	20240228	0.00	N	016790	100	188 억		5005857	N	N	0	N	00	N
5	20240430	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	2.66	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	14840	20230503	-93.30	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	44500	-97.77	20230503	899	10.57	20240228	0.00	N	016790	100	188 억		5005857	N	N	0	N	00	N
6	20240430	120331	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.66	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	14840	20230503	-93.30	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	44500	-97.77	20230503	899	10.57	20240228	0.00	N	016790	100	188 억		5005857	N	N	0	N	00	N
7	20240430	110330	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.66	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	14840	20230503	-93.30	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	44500	-97.77	20230503	899	10.57	20240228	0.00	N	016790	100	188 억		5005857	N	N	0	N	00	N
8	20240430	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	2.66	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	14840	20230503	-93.30	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	44500	-97.77	20230503	899	10.57	20240228	0.00	N	016790	100	188 억		5005857	N	N	0	N	00	N
9	20240430	090336	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.66	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	14840	20230503	-93.30	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	44500	-97.77	20230503	899	10.57	20240228	0.00	N	016790	100	188 억		5005857	N	N	0	N	00	N
10	20240429	160328	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.66	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	14840	20230503	-93.30	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	44500	-97.77	20230503	899	10.57	20240228	0.00	N	016790	100	188 억		5005857	N	N	0	N	00	N
11	20240429	150329	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.66	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	14840	20230503	-93.30	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	44500	-97.77	20230503	899	10.57	20240228	0.00	N	016790	100	188 억		5005857	N	N	0	N	00	N
12	20240429	140324	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.66	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	14840	20230503	-93.30	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	44500	-97.77	20230503	899	10.57	20240228	0.00	N	016790	100	188 억		5005857	N	N	0	N	00	N
13	20240429	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	2.66	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	14840	20230503	-93.30	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	44500	-97.77	20230503	899	10.57	20240228	0.00	N	016790	100	188 억		5005857	N	N	0	N	00	N
14	20240429	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	2.66	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	14840	20230503	-93.30	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	44500	-97.77	20230503	899	10.57	20240228	0.00	N	016790	100	188 억		5005857	N	N	0	N	00	N
15	20240429	110316	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.66	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	14840	20230503	-93.30	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	44500	-97.77	20230503	899	10.57	20240228	0.00	N	016790	100	188 억		5005857	N	N	0	N	00	N
16	20240429	100329	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.66	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	14840	20230503	-93.30	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	44500	-97.77	20230503	899	10.57	20240228	0.00	N	016790	100	188 억		5005857	N	N	0	N	00	N
17	20240429	090330	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.66	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	14840	20230503	-93.30	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	44500	-97.77	20230503	899	10.57	20240228	0.00	N	016790	100	188 억		5005857	N	N	0	N	00	N
18	20240426	160328	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.66	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	14840	20230503	-93.30	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	44500	-97.77	20230503	899	10.57	20240228	0.00	N	016790	100	188 억		5005857	N	N	0	N	00	N
19	20240426	150329	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.66	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	14840	20230503	-93.30	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	44500	-97.77	20230503	899	10.57	20240228	0.00	N	016790	100	188 억		5005857	N	N	0	N	00	N
20	20240426	140327	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.66	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	14840	20230503	-93.30	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	44500	-97.77	20230503	899	10.57	20240228	0.00	N	016790	100	188 억		5005857	N	N	0	N	00	N
21	20240426	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	2.66	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	14840	20230503	-93.30	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	44500	-97.77	20230503	899	10.57	20240228	0.00	N	016790	100	188 억		5005857	N	N	0	N	00	N
22	20240426	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	2.66	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	14840	20230503	-93.30	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	44500	-97.77	20230503	899	10.57	20240228	0.00	N	016790	100	188 억		5005857	N	N	0	N	00	N
23	20240426	110327	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.66	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	14840	20230503	-93.30	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	44500	-97.77	20230503	899	10.57	20240228	0.00	N	016790	100	188 억		5005857	N	N	0	N	00	N
24	20240426	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	2.66	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	14840	20230503	-93.30	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	44500	-97.77	20230503	899	10.57	20240228	0.00	N	016790	100	188 억		5005857	N	N	0	N	00	N
25	20240426	090329	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.66	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	14840	20230503	-93.30	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	44500	-97.77	20230503	899	10.57	20240228	0.00	N	016790	100	188 억		5005857	N	N	0	N	00	N
26	20240425	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	2.66	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	14840	20230503	-93.30	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	44500	-97.77	20230503	899	10.57	20240228	0.00	N	016790	100	188 억		5005857	N	N	0	N	00	N
27	20240425	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	2.66	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	14840	20230503	-93.30	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	44500	-97.77	20230503	899	10.57	20240228	0.00	N	016790	100	188 억		5005857	N	N	0	N	00	N
28	20240425	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	2.66	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	14840	20230503	-93.30	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	44500	-97.77	20230503	899	10.57	20240228	0.00	N	016790	100	188 억		5005857	N	N	0	N	00	N
29	20240425	130327	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.66	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	14840	20230503	-93.30	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	44500	-97.77	20230503	899	10.57	20240228	0.00	N	016790	100	188 억		5005857	N	N	0	N	00	N
30	20240425	120326	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.66	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	14840	20230503	-93.30	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	44500	-97.77	20230503	899	10.57	20240228	0.00	N	016790	100	188 억		5005857	N	N	0	N	00	N
31	20240425	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	2.66	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	14840	20230503	-93.30	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	44500	-97.77	20230503	899	10.57	20240228	0.00	N	016790	100	188 억		5005857	N	N	0	N	00	N
32	20240425	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	2.66	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	14840	20230503	-93.30	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	44500	-97.77	20230503	899	10.57	20240228	0.00	N	016790	100	188 억		5005857	N	N	0	N	00	N
33	20240425	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	2.66	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	14840	20230503	-93.30	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	44500	-97.77	20230503	899	10.57	20240228	0.00	N	016790	100	188 억		5005857	N	N	0	N	00	N
34	20240424	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	2.66	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	14840	20230503	-93.30	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	44500	-97.77	20230503	899	10.57	20240228	0.00	N	016790	100	188 억		5005857	N	N	0	N	00	N
35	20240424	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	2.66	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	14840	20230503	-93.30	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	44500	-97.77	20230503	899	10.57	20240228	0.00	N	016790	100	188 억		5005857	N	N	0	N	00	N
36	20240424	140324	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.66	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	14840	20230503	-93.30	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	44500	-97.77	20230503	899	10.57	20240228	0.00	N	016790	100	188 억		5005857	N	N	0	N	00	N
37	20240424	130330	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.66	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	14840	20230503	-93.30	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	44500	-97.77	20230503	899	10.57	20240228	0.00	N	016790	100	188 억		5005857	N	N	0	N	00	N
38	20240424	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	2.66	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	14840	20230503	-93.30	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	44500	-97.77	20230503	899	10.57	20240228	0.00	N	016790	100	188 억		5005857	N	N	0	N	00	N
39	20240424	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	2.66	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	14840	20230503	-93.30	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	44500	-97.77	20230503	899	10.57	20240228	0.00	N	016790	100	188 억		5005857	N	N	0	N	00	N
40	20240424	100324	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.66	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	14840	20230503	-93.30	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	44500	-97.77	20230503	899	10.57	20240228	0.00	N	016790	100	188 억		5005857	N	N	0	N	00	N
41	20240424	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	2.66	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	14840	20230503	-93.30	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	44500	-97.77	20230503	899	10.57	20240228	0.00	N	016790	100	188 억		5005857	N	N	0	N	00	N
42	20240423	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	2.66	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	14840	20230503	-93.30	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	44500	-97.77	20230503	899	10.57	20240228	0.00	N	016790	100	188 억		5005857	N	N	0	N	00	N
43	20240423	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	2.66	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	14840	20230503	-93.30	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	44500	-97.77	20230503	899	10.57	20240228	0.00	N	016790	100	188 억		5005857	N	N	0	N	00	N
44	20240423	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	2.66	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	14840	20230503	-93.30	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	44500	-97.77	20230503	899	10.57	20240228	0.00	N	016790	100	188 억		5005857	N	N	0	N	00	N
45	20240423	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	2.66	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	14840	20230503	-93.30	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	44500	-97.77	20230503	899	10.57	20240228	0.00	N	016790	100	188 억		5005857	N	N	0	N	00	N
46	20240423	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	2.66	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	14840	20230503	-93.30	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	44500	-97.77	20230503	899	10.57	20240228	0.00	N	016790	100	188 억		5005857	N	N	0	N	00	N
47	20240423	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	2.66	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	14840	20230503	-93.30	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	44500	-97.77	20230503	899	10.57	20240228	0.00	N	016790	100	188 억		5005857	N	N	0	N	00	N
48	20240423	100324	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.66	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	14840	20230503	-93.30	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	44500	-97.77	20230503	899	10.57	20240228	0.00	N	016790	100	188 억		5005857	N	N	0	N	00	N
49	20240423	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	2.66	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	14840	20230503	-93.30	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	44500	-97.77	20230503	899	10.57	20240228	0.00	N	016790	100	188 억		5005857	N	N	0	N	00	N
50	20240422	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	2.66	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	14840	20230503	-93.30	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	44500	-97.77	20230503	899	10.57	20240228	0.00	N	016790	100	188 억		5005857	N	N	0	N	00	N
51	20240422	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	2.66	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	14840	20230503	-93.30	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	44500	-97.77	20230503	899	10.57	20240228	0.00	N	016790	100	188 억		5005857	N	N	0	N	00	N
52	20240422	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	2.66	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	14840	20230503	-93.30	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	44500	-97.77	20230503	899	10.57	20240228	0.00	N	016790	100	188 억		5005857	N	N	0	N	00	N
53	20240422	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	2.66	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	14840	20230503	-93.30	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	44500	-97.77	20230503	899	10.57	20240228	0.00	N	016790	100	188 억		5005857	N	N	0	N	00	N
54	20240422	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	2.66	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	14840	20230503	-93.30	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	44500	-97.77	20230503	899	10.57	20240228	0.00	N	016790	100	188 억		5005857	N	N	0	N	00	N
55	20240422	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	2.66	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	14840	20230503	-93.30	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	44500	-97.77	20230503	899	10.57	20240228	0.00	N	016790	100	188 억		5005857	N	N	0	N	00	N
56	20240422	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	2.66	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	14840	20230503	-93.30	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	44500	-97.77	20230503	899	10.57	20240228	0.00	N	016790	100	188 억		5005857	N	N	0	N	00	N
57	20240422	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	2.66	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	14840	20230503	-93.30	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	44500	-97.77	20230503	899	10.57	20240228	0.00	N	016790	100	188 억		5005857	N	N	0	N	00	N
58	20240419	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	2.66	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	14840	20230503	-93.30	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	44500	-97.77	20230503	899	10.57	20240228	0.00	N	016790	100	188 억		5005857	N	N	0	N	00	N
59	20240419	150311	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.66	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	14840	20230503	-93.30	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	44500	-97.77	20230503	899	10.57	20240228	0.00	N	016790	100	188 억		5005857	N	N	0	N	00	N
60	20240419	140309	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.66	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	14840	20230503	-93.30	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	44500	-97.77	20230503	899	10.57	20240228	0.00	N	016790	100	188 억		5005857	N	N	0	N	00	N
61	20240419	130311	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.66	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	14840	20230503	-93.30	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	44500	-97.77	20230503	899	10.57	20240228	0.00	N	016790	100	188 억		5005857	N	N	0	N	00	N
62	20240419	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	2.66	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	14840	20230503	-93.30	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	44500	-97.77	20230503	899	10.57	20240228	0.00	N	016790	100	188 억		5005857	N	N	0	N	00	N
63	20240419	110312	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.66	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	14840	20230503	-93.30	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	44500	-97.77	20230503	899	10.57	20240228	0.00	N	016790	100	188 억		5005857	N	N	0	N	00	N
64	20240419	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	2.66	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	14840	20230503	-93.30	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	44500	-97.77	20230503	899	10.57	20240228	0.00	N	016790	100	188 억		5005857	N	N	0	N	00	N
65	20240419	090308	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.66	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	14840	20230503	-93.30	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	44500	-97.77	20230503	899	10.57	20240228	0.00	N	016790	100	188 억		5005857	N	N	0	N	00	N
66	20240418	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	2.66	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	14840	20230503	-93.30	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	44500	-97.77	20230503	899	10.57	20240228	0.00	N	016790	100	188 억		5005857	N	N	0	N	00	N
67	20240418	150309	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.66	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	14840	20230503	-93.30	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	44500	-97.77	20230503	899	10.57	20240228	0.00	N	016790	100	188 억		5005857	N	N	0	N	00	N
68	20240418	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	2.66	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	14840	20230503	-93.30	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	44500	-97.77	20230503	899	10.57	20240228	0.00	N	016790	100	188 억		5005857	N	N	0	N	00	N
69	20240418	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	2.66	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	14840	20230503	-93.30	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	44500	-97.77	20230503	899	10.57	20240228	0.00	N	016790	100	188 억		5005857	N	N	0	N	00	N
70	20240418	120309	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.66	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	14840	20230503	-93.30	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	44500	-97.77	20230503	899	10.57	20240228	0.00	N	016790	100	188 억		5005857	N	N	0	N	00	N
71	20240418	110310	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.66	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	14840	20230503	-93.30	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	44500	-97.77	20230503	899	10.57	20240228	0.00	N	016790	100	188 억		5005857	N	N	0	N	00	N
72	20240418	100310	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.66	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	14840	20230503	-93.30	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	44500	-97.77	20230503	899	10.57	20240228	0.00	N	016790	100	188 억		5005857	N	N	0	N	00	N
73	20240418	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	2.66	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	14840	20230503	-93.30	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	44500	-97.77	20230503	899	10.57	20240228	0.00	N	016790	100	188 억		5005857	N	N	0	N	00	N
74	20240417	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	2.66	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	14840	20230503	-93.30	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	44500	-97.77	20230503	899	10.57	20240228	0.00	N	016790	100	188 억		5005857	N	N	0	N	00	N
75	20240417	150311	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.66	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	14840	20230503	-93.30	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	44500	-97.77	20230503	899	10.57	20240228	0.00	N	016790	100	188 억		5005857	N	N	0	N	00	N
76	20240417	140308	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.66	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	14840	20230503	-93.30	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	44500	-97.77	20230503	899	10.57	20240228	0.00	N	016790	100	188 억		5005857	N	N	0	N	00	N
77	20240417	130311	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.66	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	14840	20230503	-93.30	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	44500	-97.77	20230503	899	10.57	20240228	0.00	N	016790	100	188 억		5005857	N	N	0	N	00	N
78	20240417	120309	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.66	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	14840	20230503	-93.30	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	44500	-97.77	20230503	899	10.57	20240228	0.00	N	016790	100	188 억		5005857	N	N	0	N	00	N
79	20240417	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	2.66	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	14840	20230503	-93.30	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	44500	-97.77	20230503	899	10.57	20240228	0.00	N	016790	100	188 억		5005857	N	N	0	N	00	N
80	20240417	100308	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.66	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	14840	20230503	-93.30	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	44500	-97.77	20230503	899	10.57	20240228	0.00	N	016790	100	188 억		5005857	N	N	0	N	00	N
81	20240417	090309	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.66	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	14840	20230503	-93.30	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	44500	-97.77	20230503	899	10.57	20240228	0.00	N	016790	100	188 억		5005857	N	N	0	N	00	N
82	20240416	160311	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.66	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	14840	20230503	-93.30	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	44500	-97.77	20230503	899	10.57	20240228	0.00	N	016790	100	188 억		5005857	N	N	0	N	00	N
83	20240416	150308	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.66	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	14840	20230503	-93.30	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	44500	-97.77	20230503	899	10.57	20240228	0.00	N	016790	100	188 억		5005857	N	N	0	N	00	N
84	20240416	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	2.66	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	14840	20230503	-93.30	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	44500	-97.77	20230503	899	10.57	20240228	0.00	N	016790	100	188 억		5005857	N	N	0	N	00	N
85	20240416	130309	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.66	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	14840	20230503	-93.30	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	44500	-97.77	20230503	899	10.57	20240228	0.00	N	016790	100	188 억		5005857	N	N	0	N	00	N
86	20240416	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	2.66	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	14840	20230503	-93.30	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	44500	-97.77	20230503	899	10.57	20240228	0.00	N	016790	100	188 억		5005857	N	N	0	N	00	N
87	20240416	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	2.66	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	14840	20230503	-93.30	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	44500	-97.77	20230503	899	10.57	20240228	0.00	N	016790	100	188 억		5005857	N	N	0	N	00	N
88	20240416	100306	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.66	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	14840	20230503	-93.30	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	44500	-97.77	20230503	899	10.57	20240228	0.00	N	016790	100	188 억		5005857	N	N	0	N	00	N
89	20240416	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	2.66	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	14840	20230503	-93.30	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	44500	-97.77	20230503	899	10.57	20240228	0.00	N	016790	100	188 억		5005857	N	N	0	N	00	N
90	20240415	160304	58	100.00	KSQ150		음식.담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.66	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	14840	20230503	-93.30	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	44500	-97.77	20230503	899	10.57	20240228	0.00	N	016790	100	188 억		5005857	N	N	0	N	00	N
91	20240415	150307	58	100.00	KSQ150		음식.담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.66	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	14840	20230503	-93.30	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	44500	-97.77	20230503	899	10.57	20240228	0.00	N	016790	100	188 억		5005857	N	N	0	N	00	N
92	20240415	140304	58	100.00	KSQ150		음식.담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.66	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	14840	20230503	-93.30	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	44500	-97.77	20230503	899	10.57	20240228	0.00	N	016790	100	188 억		5005857	N	N	0	N	00	N
93	20240415	130303	58	100.00	KSQ150		음식.담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.66	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	14840	20230503	-93.30	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	44500	-97.77	20230503	899	10.57	20240228	0.00	N	016790	100	188 억		5005857	N	N	0	N	00	N
94	20240415	120306	58	100.00	KSQ150		음식.담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.66	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	14840	20230503	-93.30	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	44500	-97.77	20230503	899	10.57	20240228	0.00	N	016790	100	188 억		5005857	N	N	0	N	00	N
95	20240415	110306	58	100.00	KSQ150		음식.담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.66	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	14840	20230503	-93.30	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	44500	-97.77	20230503	899	10.57	20240228	0.00	N	016790	100	188 억		5005857	N	N	0	N	00	N
96	20240415	100306	58	100.00	KSQ150		음식.담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.66	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	14840	20230503	-93.30	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	44500	-97.77	20230503	899	10.57	20240228	0.00	N	016790	100	188 억		5005857	N	N	0	N	00	N
97	20240415	090306	58	100.00	KSQ150		음식.담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.66	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	14840	20230503	-93.30	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	44500	-97.77	20230503	899	10.57	20240228	0.00	N	016790	100	188 억		5005857	N	N	0	N	00	N
98	20240412	160305	58	100.00	KSQ150		음식.담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.66	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	14840	20230503	-93.30	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	44500	-97.77	20230503	899	10.57	20240228	0.00	N	016790	100	188 억		5005857	N	N	0	N	00	N
99	20240412	150305	58	100.00	KSQ150		음식.담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.66	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	14840	20230503	-93.30	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	44500	-97.77	20230503	899	10.57	20240228	0.00	N	016790	100	188 억		5005857	N	N	0	N	00	N
100	20240412	140305	58	100.00	KSQ150		음식.담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.66	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	14840	20230503	-93.30	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	44500	-97.77	20230503	899	10.57	20240228	0.00	N	016790	100	188 억		5005857	N	N	0	N	00	N
101	20240412	130303	58	100.00	KSQ150		음식.담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.66	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	14840	20230503	-93.30	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	44500	-97.77	20230503	899	10.57	20240228	0.00	N	016790	100	188 억		5005857	N	N	0	N	00	N
102	20240412	120305	58	100.00	KSQ150		음식.담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.66	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	14840	20230503	-93.30	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	44500	-97.77	20230503	899	10.57	20240228	0.00	N	016790	100	188 억		5005857	N	N	0	N	00	N
103	20240412	110303	58	100.00	KSQ150		음식.담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.66	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	14840	20230503	-93.30	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	44500	-97.77	20230503	899	10.57	20240228	0.00	N	016790	100	188 억		5005857	N	N	0	N	00	N
104	20240412	100304	58	100.00	KSQ150		음식.담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.66	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	14840	20230503	-93.30	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	44500	-97.77	20230503	899	10.57	20240228	0.00	N	016790	100	188 억		5005857	N	N	0	N	00	N
105	20240412	090304	58	100.00	KSQ150		음식.담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.66	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	14840	20230503	-93.30	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	44500	-97.77	20230503	899	10.57	20240228	0.00	N	016790	100	188 억		5005857	N	N	0	N	00	N
106	20240411	160301	58	100.00	KSQ150		음식.담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.66	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	14840	20230503	-93.30	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	44500	-97.77	20230503	899	10.57	20240228	0.00	N	016790	100	188 억		5005857	N	N	0	N	00	N
107	20240411	150306	58	100.00	KSQ150		음식.담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.66	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	14840	20230503	-93.30	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	44500	-97.77	20230503	899	10.57	20240228	0.00	N	016790	100	188 억		5005857	N	N	0	N	00	N
108	20240411	140307	58	100.00	KSQ150		음식.담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.66	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	14840	20230503	-93.30	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	44500	-97.77	20230503	899	10.57	20240228	0.00	N	016790	100	188 억		5005857	N	N	0	N	00	N
109	20240411	130259	58	100.00	KSQ150		음식.담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.66	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	14840	20230503	-93.30	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	44500	-97.77	20230503	899	10.57	20240228	0.00	N	016790	100	188 억		5005857	N	N	0	N	00	N
110	20240411	120303	58	100.00	KSQ150		음식.담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.66	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	14840	20230503	-93.30	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	44500	-97.77	20230503	899	10.57	20240228	0.00	N	016790	100	188 억		5005857	N	N	0	N	00	N
111	20240411	110301	58	100.00	KSQ150		음식.담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.66	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	14840	20230503	-93.30	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	44500	-97.77	20230503	899	10.57	20240228	0.00	N	016790	100	188 억		5005857	N	N	0	N	00	N
112	20240411	100303	58	100.00	KSQ150		음식.담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.66	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	14840	20230503	-93.30	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	44500	-97.77	20230503	899	10.57	20240228	0.00	N	016790	100	188 억		5005857	N	N	0	N	00	N
113	20240411	090302	58	100.00	KSQ150		음식.담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.66	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	14840	20230503	-93.30	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	44500	-97.77	20230503	899	10.57	20240228	0.00	N	016790	100	188 억		5005857	N	N	0	N	00	N
114	20240409	160259	58	100.00	KSQ150		음식.담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.66	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	14840	20230503	-93.30	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	44500	-97.77	20230503	899	10.57	20240228	0.00	N	016790	100	188 억		5005857	N	N	0	N	00	N
115	20240409	150259	58	100.00	KSQ150		음식.담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.66	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	14840	20230503	-93.30	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	44500	-97.77	20230503	899	10.57	20240228	0.00	N	016790	100	188 억		5005857	N	N	0	N	00	N
116	20240409	140302	58	100.00	KSQ150		음식.담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.66	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	14840	20230503	-93.30	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	44500	-97.77	20230503	899	10.57	20240228	0.00	N	016790	100	188 억		5005857	N	N	0	N	00	N
117	20240409	130259	58	100.00	KSQ150		음식.담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.66	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	14840	20230503	-93.30	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	44500	-97.77	20230503	899	10.57	20240228	0.00	N	016790	100	188 억		5005857	N	N	0	N	00	N
118	20240409	120300	58	100.00	KSQ150		음식.담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.66	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	14840	20230503	-93.30	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	44500	-97.77	20230503	899	10.57	20240228	0.00	N	016790	100	188 억		5005857	N	N	0	N	00	N
119	20240409	110300	58	100.00	KSQ150		음식.담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.66	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	14840	20230503	-93.30	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	44500	-97.77	20230503	899	10.57	20240228	0.00	N	016790	100	188 억		5005857	N	N	0	N	00	N
120	20240409	100258	58	100.00	KSQ150		음식.담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.66	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	14840	20230503	-93.30	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	44500	-97.77	20230503	899	10.57	20240228	0.00	N	016790	100	188 억		5005857	N	N	0	N	00	N
121	20240409	090302	58	100.00	KSQ150		음식.담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.66	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	14840	20230503	-93.30	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	44500	-97.77	20230503	899	10.57	20240228	0.00	N	016790	100	188 억		5005857	N	N	0	N	00	N
122	20240408	160259	58	100.00	KSQ150		음식.담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.67	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	14840	20230503	-93.30	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	44500	-97.77	20230503	899	10.57	20240228	0.00	N	016790	100	188 억		5035857	N	N	0	N	00	N
123	20240408	150259	58	100.00	KSQ150		음식.담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.67	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	14840	20230503	-93.30	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	44500	-97.77	20230503	899	10.57	20240228	0.00	N	016790	100	188 억		5035857	N	N	0	N	00	N
124	20240408	140300	58	100.00	KSQ150		음식.담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.67	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	14840	20230503	-93.30	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	44500	-97.77	20230503	899	10.57	20240228	0.00	N	016790	100	188 억		5035857	N	N	0	N	00	N
125	20240408	130259	58	100.00	KSQ150		음식.담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.67	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	14840	20230503	-93.30	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	44500	-97.77	20230503	899	10.57	20240228	0.00	N	016790	100	188 억		5035857	N	N	0	N	00	N
126	20240408	120300	58	100.00	KSQ150		음식.담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.67	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	14840	20230503	-93.30	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	44500	-97.77	20230503	899	10.57	20240228	0.00	N	016790	100	188 억		5035857	N	N	0	N	00	N
127	20240408	110301	58	100.00	KSQ150		음식.담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.67	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	14840	20230503	-93.30	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	44500	-97.77	20230503	899	10.57	20240228	0.00	N	016790	100	188 억		5035857	N	N	0	N	00	N
128	20240408	100258	58	100.00	KSQ150		음식.담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.67	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	14840	20230503	-93.30	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	44500	-97.77	20230503	899	10.57	20240228	0.00	N	016790	100	188 억		5035857	N	N	0	N	00	N
129	20240408	090301	58	100.00	KSQ150		음식.담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.67	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	14840	20230503	-93.30	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	44500	-97.77	20230503	899	10.57	20240228	0.00	N	016790	100	188 억		5035857	N	N	0	N	00	N
130	20240405	160300	58	100.00	KSQ150		음식.담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.67	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	15557	20230331	-93.61	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	44500	-97.77	20230503	899	10.57	20240228	0.00	N	016790	100	188 억		5035857	N	N	0	N	00	N
131	20240405	150258	58	100.00	KSQ150		음식.담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.67	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	15557	20230331	-93.61	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	44500	-97.77	20230503	899	10.57	20240228	0.00	N	016790	100	188 억		5035857	N	N	0	N	00	N
132	20240405	140258	58	100.00	KSQ150		음식.담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.67	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	15557	20230331	-93.61	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	44500	-97.77	20230503	899	10.57	20240228	0.00	N	016790	100	188 억		5035857	N	N	0	N	00	N
133	20240405	130257	58	100.00	KSQ150		음식.담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.67	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	15557	20230331	-93.61	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	44500	-97.77	20230503	899	10.57	20240228	0.00	N	016790	100	188 억		5035857	N	N	0	N	00	N
134	20240405	120258	58	100.00	KSQ150		음식.담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.67	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	15557	20230331	-93.61	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	44500	-97.77	20230503	899	10.57	20240228	0.00	N	016790	100	188 억		5035857	N	N	0	N	00	N
135	20240405	110259	58	100.00	KSQ150		음식.담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.67	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	15557	20230331	-93.61	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	44500	-97.77	20230503	899	10.57	20240228	0.00	N	016790	100	188 억		5035857	N	N	0	N	00	N
136	20240405	100241	58	100.00	KSQ150		음식.담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.67	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	15557	20230331	-93.61	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	44500	-97.77	20230503	899	10.57	20240228	0.00	N	016790	100	188 억		5035857	N	N	0	N	00	N
137	20240405	090257	58	100.00	KSQ150		음식.담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.67	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	15557	20230331	-93.61	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	44500	-97.77	20230503	899	10.57	20240228	0.00	N	016790	100	188 억		5035857	N	N	0	N	00	N
138	20240404	160256	58	100.00	KSQ150		음식.담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.67	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	15557	20230331	-93.61	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	44500	-97.77	20230503	899	10.57	20240228	0.00	N	016790	100	188 억		5035857	N	N	0	N	00	N
139	20240404	150255	58	100.00	KSQ150		음식.담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.67	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	15557	20230331	-93.61	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	44500	-97.77	20230503	899	10.57	20240228	0.00	N	016790	100	188 억		5035857	N	N	0	N	00	N
140	20240404	140255	58	100.00	KSQ150		음식.담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.67	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	15557	20230331	-93.61	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	44500	-97.77	20230503	899	10.57	20240228	0.00	N	016790	100	188 억		5035857	N	N	0	N	00	N
141	20240404	130254	58	100.00	KSQ150		음식.담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.67	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	15557	20230331	-93.61	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	44500	-97.77	20230503	899	10.57	20240228	0.00	N	016790	100	188 억		5035857	N	N	0	N	00	N
142	20240404	120254	58	100.00	KSQ150		음식.담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.67	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	15557	20230331	-93.61	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	44500	-97.77	20230503	899	10.57	20240228	0.00	N	016790	100	188 억		5035857	N	N	0	N	00	N
143	20240404	110255	58	100.00	KSQ150		음식.담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.67	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	15557	20230331	-93.61	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	44500	-97.77	20230503	899	10.57	20240228	0.00	N	016790	100	188 억		5035857	N	N	0	N	00	N
144	20240404	100253	58	100.00	KSQ150		음식.담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.67	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	15557	20230331	-93.61	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	44500	-97.77	20230503	899	10.57	20240228	0.00	N	016790	100	188 억		5035857	N	N	0	N	00	N
145	20240404	090255	58	100.00	KSQ150		음식.담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.67	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	15557	20230331	-93.61	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	44500	-97.77	20230503	899	10.57	20240228	0.00	N	016790	100	188 억		5035857	N	N	0	N	00	N
146	20240403	160256	58	100.00	KSQ150		음식.담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.67	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	15557	20230331	-93.61	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	44500	-97.77	20230503	899	10.57	20240228	0.00	N	016790	100	188 억		5035857	N	N	0	N	00	N
147	20240403	150254	58	100.00	KSQ150		음식.담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.67	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	15557	20230331	-93.61	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	44500	-97.77	20230503	899	10.57	20240228	0.00	N	016790	100	188 억		5035857	N	N	0	N	00	N
148	20240403	140253	58	100.00	KSQ150		음식.담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.67	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	15557	20230331	-93.61	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	44500	-97.77	20230503	899	10.57	20240228	0.00	N	016790	100	188 억		5035857	N	N	0	N	00	N
149	20240403	130252	58	100.00	KSQ150		음식.담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.67	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	15557	20230331	-93.61	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	44500	-97.77	20230503	899	10.57	20240228	0.00	N	016790	100	188 억		5035857	N	N	0	N	00	N
150	20240403	120254	58	100.00	KSQ150		음식.담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.67	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	15557	20230331	-93.61	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	44500	-97.77	20230503	899	10.57	20240228	0.00	N	016790	100	188 억		5035857	N	N	0	N	00	N
151	20240403	110253	58	100.00	KSQ150		음식.담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.67	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	15557	20230331	-93.61	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	44500	-97.77	20230503	899	10.57	20240228	0.00	N	016790	100	188 억		5035857	N	N	0	N	00	N
152	20240403	100254	58	100.00	KSQ150		음식.담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.67	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	15557	20230331	-93.61	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	44500	-97.77	20230503	899	10.57	20240228	0.00	N	016790	100	188 억		5035857	N	N	0	N	00	N
153	20240403	090254	58	100.00	KSQ150		음식.담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.67	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	15557	20230331	-93.61	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	44500	-97.77	20230503	899	10.57	20240228	0.00	N	016790	100	188 억		5035857	N	N	0	N	00	N
154	20240402	160248	58	100.00	KSQ150		음식.담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.67	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	15557	20230331	-93.61	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	44500	-97.77	20230503	899	10.57	20240228	0.00	N	016790	100	188 억		5035857	N	N	0	N	00	N
155	20240402	150253	58	100.00	KSQ150		음식.담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.67	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	15557	20230331	-93.61	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	44500	-97.77	20230503	899	10.57	20240228	0.00	N	016790	100	188 억		5035857	N	N	0	N	00	N
156	20240402	140254	58	100.00	KSQ150		음식.담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.67	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	15557	20230331	-93.61	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	44500	-97.77	20230503	899	10.57	20240228	0.00	N	016790	100	188 억		5035857	N	N	0	N	00	N
157	20240402	130250	58	100.00	KSQ150		음식.담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.67	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	15557	20230331	-93.61	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	44500	-97.77	20230503	899	10.57	20240228	0.00	N	016790	100	188 억		5035857	N	N	0	N	00	N
158	20240402	120249	58	100.00	KSQ150		음식.담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.67	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	15557	20230331	-93.61	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	44500	-97.77	20230503	899	10.57	20240228	0.00	N	016790	100	188 억		5035857	N	N	0	N	00	N
159	20240402	110251	58	100.00	KSQ150		음식.담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.67	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	15557	20230331	-93.61	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	44500	-97.77	20230503	899	10.57	20240228	0.00	N	016790	100	188 억		5035857	N	N	0	N	00	N
160	20240402	100250	58	100.00	KSQ150		음식.담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.67	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	15557	20230331	-93.61	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	44500	-97.77	20230503	899	10.57	20240228	0.00	N	016790	100	188 억		5035857	N	N	0	N	00	N
161	20240402	090249	58	100.00	KSQ150		음식.담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.67	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	15557	20230331	-93.61	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	44500	-97.77	20230503	899	10.57	20240228	0.00	N	016790	100	188 억		5035857	N	N	0	N	00	N
162	20240401	160249	58	100.00	KSQ150		음식.담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.67	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.39	3.30	12	0.00	-2556.00	301.00	15557	20230331	-93.61	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	44500	-97.77	20230503	899	10.57	20240228	0.00	N	016790	100	188 억		5035857	N	N	0	N	00	N
163	20240401	150249	58	100.00	KSQ150		음식.담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.67	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.39	3.30	12	0.00	-2556.00	301.00	15557	20230331	-93.61	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	44500	-97.77	20230503	899	10.57	20240228	0.00	N	016790	100	188 억		5035857	N	N	0	N	00	N
164	20240401	140249	58	100.00	KSQ150		음식.담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.67	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.39	3.30	12	0.00	-2556.00	301.00	15557	20230331	-93.61	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	44500	-97.77	20230503	899	10.57	20240228	0.00	N	016790	100	188 억		5035857	N	N	0	N	00	N
165	20240401	130249	58	100.00	KSQ150		음식.담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.67	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.39	3.30	12	0.00	-2556.00	301.00	15557	20230331	-93.61	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	44500	-97.77	20230503	899	10.57	20240228	0.00	N	016790	100	188 억		5035857	N	N	0	N	00	N
166	20240401	120251	58	100.00	KSQ150		음식.담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.67	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.39	3.30	12	0.00	-2556.00	301.00	15557	20230331	-93.61	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	44500	-97.77	20230503	899	10.57	20240228	0.00	N	016790	100	188 억		5035857	N	N	0	N	00	N
167	20240401	110250	58	100.00	KSQ150		음식.담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.67	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.39	3.30	12	0.00	-2556.00	301.00	15557	20230331	-93.61	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	44500	-97.77	20230503	899	10.57	20240228	0.00	N	016790	100	188 억		5035857	N	N	0	N	00	N
168	20240401	100248	58	100.00	KSQ150		음식.담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.67	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.39	3.30	12	0.00	-2556.00	301.00	15557	20230331	-93.61	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	44500	-97.77	20230503	899	10.57	20240228	0.00	N	016790	100	188 억		5035857	N	N	0	N	00	N
169	20240401	090247	58	100.00	KSQ150		음식.담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.67	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.39	3.30	12	0.00	-2556.00	301.00	15557	20230331	-93.61	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	44500	-97.77	20230503	899	10.57	20240228	0.00	N	016790	100	188 억		5035857	N	N	0	N	00	N