KissMeData/016790/price/prices-20240701.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	20240731	160326	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.65	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	7950	20231010	-87.50	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	7950	-87.50	20231010	899	10.57	20240228	0.00	N	016790	100	188 억		4995857	N	N	0	N	00	N
3	20240731	150328	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.65	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	7950	20231010	-87.50	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	7950	-87.50	20231010	899	10.57	20240228	0.00	N	016790	100	188 억		4995857	N	N	0	N	00	N
4	20240731	140330	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.65	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	7950	20231010	-87.50	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	7950	-87.50	20231010	899	10.57	20240228	0.00	N	016790	100	188 억		4995857	N	N	0	N	00	N
5	20240731	130329	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.65	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	7950	20231010	-87.50	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	7950	-87.50	20231010	899	10.57	20240228	0.00	N	016790	100	188 억		4995857	N	N	0	N	00	N
6	20240731	120330	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.65	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	7950	20231010	-87.50	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	7950	-87.50	20231010	899	10.57	20240228	0.00	N	016790	100	188 억		4995857	N	N	0	N	00	N
7	20240731	110328	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.65	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	7950	20231010	-87.50	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	7950	-87.50	20231010	899	10.57	20240228	0.00	N	016790	100	188 억		4995857	N	N	0	N	00	N
8	20240731	100328	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.65	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	7950	20231010	-87.50	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	7950	-87.50	20231010	899	10.57	20240228	0.00	N	016790	100	188 억		4995857	N	N	0	N	00	N
9	20240731	090324	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.65	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	7950	20231010	-87.50	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	7950	-87.50	20231010	899	10.57	20240228	0.00	N	016790	100	188 억		4995857	N	N	0	N	00	N
10	20240730	160319	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.65	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	7950	20231010	-87.50	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	7950	-87.50	20231010	899	10.57	20240228	0.00	N	016790	100	188 억		4995857	N	N	0	N	00	N
11	20240730	150324	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.65	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	7950	20231010	-87.50	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	7950	-87.50	20231010	899	10.57	20240228	0.00	N	016790	100	188 억		4995857	N	N	0	N	00	N
12	20240730	140320	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.65	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	7950	20231010	-87.50	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	7950	-87.50	20231010	899	10.57	20240228	0.00	N	016790	100	188 억		4995857	N	N	0	N	00	N
13	20240730	130324	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.65	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	7950	20231010	-87.50	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	7950	-87.50	20231010	899	10.57	20240228	0.00	N	016790	100	188 억		4995857	N	N	0	N	00	N
14	20240730	120323	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.65	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	7950	20231010	-87.50	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	7950	-87.50	20231010	899	10.57	20240228	0.00	N	016790	100	188 억		4995857	N	N	0	N	00	N
15	20240730	110324	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.65	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	7950	20231010	-87.50	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	7950	-87.50	20231010	899	10.57	20240228	0.00	N	016790	100	188 억		4995857	N	N	0	N	00	N
16	20240730	100325	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.65	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	7950	20231010	-87.50	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	7950	-87.50	20231010	899	10.57	20240228	0.00	N	016790	100	188 억		4995857	N	N	0	N	00	N
17	20240730	090325	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.65	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	7950	20231010	-87.50	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	7950	-87.50	20231010	899	10.57	20240228	0.00	N	016790	100	188 억		4995857	N	N	0	N	00	N
18	20240729	160322	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.65	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	7950	20231010	-87.50	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	7950	-87.50	20231010	899	10.57	20240228	0.00	N	016790	100	188 억		4995857	N	N	0	N	00	N
19	20240729	150322	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.65	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	7950	20231010	-87.50	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	7950	-87.50	20231010	899	10.57	20240228	0.00	N	016790	100	188 억		4995857	N	N	0	N	00	N
20	20240729	140325	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.65	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	7950	20231010	-87.50	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	7950	-87.50	20231010	899	10.57	20240228	0.00	N	016790	100	188 억		4995857	N	N	0	N	00	N
21	20240729	130329	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.65	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	7950	20231010	-87.50	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	7950	-87.50	20231010	899	10.57	20240228	0.00	N	016790	100	188 억		4995857	N	N	0	N	00	N
22	20240729	120322	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.65	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	7950	20231010	-87.50	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	7950	-87.50	20231010	899	10.57	20240228	0.00	N	016790	100	188 억		4995857	N	N	0	N	00	N
23	20240729	110323	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.65	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	7950	20231010	-87.50	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	7950	-87.50	20231010	899	10.57	20240228	0.00	N	016790	100	188 억		4995857	N	N	0	N	00	N
24	20240729	100323	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.65	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	7950	20231010	-87.50	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	7950	-87.50	20231010	899	10.57	20240228	0.00	N	016790	100	188 억		4995857	N	N	0	N	00	N
25	20240729	090321	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.65	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	7950	20231010	-87.50	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	7950	-87.50	20231010	899	10.57	20240228	0.00	N	016790	100	188 억		4995857	N	N	0	N	00	N
26	20240726	160316	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.65	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	7950	20231010	-87.50	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	7950	-87.50	20231010	899	10.57	20240228	0.00	N	016790	100	188 억		4995857	N	N	0	N	00	N
27	20240726	150319	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.65	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	7950	20231010	-87.50	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	7950	-87.50	20231010	899	10.57	20240228	0.00	N	016790	100	188 억		4995857	N	N	0	N	00	N
28	20240726	140321	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.65	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	7950	20231010	-87.50	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	7950	-87.50	20231010	899	10.57	20240228	0.00	N	016790	100	188 억		4995857	N	N	0	N	00	N
29	20240726	130321	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.65	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	7950	20231010	-87.50	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	7950	-87.50	20231010	899	10.57	20240228	0.00	N	016790	100	188 억		4995857	N	N	0	N	00	N
30	20240726	120321	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.65	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	7950	20231010	-87.50	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	7950	-87.50	20231010	899	10.57	20240228	0.00	N	016790	100	188 억		4995857	N	N	0	N	00	N
31	20240726	110320	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.65	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	7950	20231010	-87.50	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	7950	-87.50	20231010	899	10.57	20240228	0.00	N	016790	100	188 억		4995857	N	N	0	N	00	N
32	20240726	100322	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.65	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	7950	20231010	-87.50	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	7950	-87.50	20231010	899	10.57	20240228	0.00	N	016790	100	188 억		4995857	N	N	0	N	00	N
33	20240726	090320	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.65	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	7950	20231010	-87.50	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	7950	-87.50	20231010	899	10.57	20240228	0.00	N	016790	100	188 억		4995857	N	N	0	N	00	N
34	20240725	160319	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.65	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	7950	20231010	-87.50	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	21700	-95.42	20230725	899	10.57	20240228	0.00	N	016790	100	188 억		4995857	N	N	0	N	00	N
35	20240725	150324	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.65	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	7950	20231010	-87.50	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	21700	-95.42	20230725	899	10.57	20240228	0.00	N	016790	100	188 억		4995857	N	N	0	N	00	N
36	20240725	140322	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.65	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	7950	20231010	-87.50	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	21700	-95.42	20230725	899	10.57	20240228	0.00	N	016790	100	188 억		4995857	N	N	0	N	00	N
37	20240725	130322	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.65	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	7950	20231010	-87.50	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	21700	-95.42	20230725	899	10.57	20240228	0.00	N	016790	100	188 억		4995857	N	N	0	N	00	N
38	20240725	120322	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.65	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	7950	20231010	-87.50	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	21700	-95.42	20230725	899	10.57	20240228	0.00	N	016790	100	188 억		4995857	N	N	0	N	00	N
39	20240725	110320	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.65	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	7950	20231010	-87.50	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	21700	-95.42	20230725	899	10.57	20240228	0.00	N	016790	100	188 억		4995857	N	N	0	N	00	N
40	20240725	100320	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.65	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	7950	20231010	-87.50	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	21700	-95.42	20230725	899	10.57	20240228	0.00	N	016790	100	188 억		4995857	N	N	0	N	00	N
41	20240725	090320	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.65	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	7950	20231010	-87.50	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	21700	-95.42	20230725	899	10.57	20240228	0.00	N	016790	100	188 억		4995857	N	N	0	N	00	N
42	20240724	160317	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.65	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	7950	20231010	-87.50	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	21700	-95.42	20230725	899	10.57	20240228	0.00	N	016790	100	188 억		4995857	N	N	0	N	00	N
43	20240724	150321	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.65	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	7950	20231010	-87.50	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	21700	-95.42	20230725	899	10.57	20240228	0.00	N	016790	100	188 억		4995857	N	N	0	N	00	N
44	20240724	140323	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.65	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	7950	20231010	-87.50	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	21700	-95.42	20230725	899	10.57	20240228	0.00	N	016790	100	188 억		4995857	N	N	0	N	00	N
45	20240724	130320	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.65	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	7950	20231010	-87.50	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	21700	-95.42	20230725	899	10.57	20240228	0.00	N	016790	100	188 억		4995857	N	N	0	N	00	N
46	20240724	120322	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.65	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	7950	20231010	-87.50	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	21700	-95.42	20230725	899	10.57	20240228	0.00	N	016790	100	188 억		4995857	N	N	0	N	00	N
47	20240724	110322	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.65	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	7950	20231010	-87.50	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	21700	-95.42	20230725	899	10.57	20240228	0.00	N	016790	100	188 억		4995857	N	N	0	N	00	N
48	20240724	100321	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.65	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	7950	20231010	-87.50	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	21700	-95.42	20230725	899	10.57	20240228	0.00	N	016790	100	188 억		4995857	N	N	0	N	00	N
49	20240724	090321	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.65	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	7950	20231010	-87.50	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	21700	-95.42	20230725	899	10.57	20240228	0.00	N	016790	100	188 억		4995857	N	N	0	N	00	N
50	20240723	160315	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.65	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	7950	20231010	-87.50	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	21700	-95.42	20230725	899	10.57	20240228	0.00	N	016790	100	188 억		4995857	N	N	0	N	00	N
51	20240723	150325	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.65	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	7950	20231010	-87.50	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	21700	-95.42	20230725	899	10.57	20240228	0.00	N	016790	100	188 억		4995857	N	N	0	N	00	N
52	20240723	140317	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.65	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	7950	20231010	-87.50	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	21700	-95.42	20230725	899	10.57	20240228	0.00	N	016790	100	188 억		4995857	N	N	0	N	00	N
53	20240723	130316	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.65	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	7950	20231010	-87.50	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	21700	-95.42	20230725	899	10.57	20240228	0.00	N	016790	100	188 억		4995857	N	N	0	N	00	N
54	20240723	120320	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.65	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	7950	20231010	-87.50	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	21700	-95.42	20230725	899	10.57	20240228	0.00	N	016790	100	188 억		4995857	N	N	0	N	00	N
55	20240723	110319	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.65	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	7950	20231010	-87.50	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	21700	-95.42	20230725	899	10.57	20240228	0.00	N	016790	100	188 억		4995857	N	N	0	N	00	N
56	20240723	100318	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.65	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	7950	20231010	-87.50	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	21700	-95.42	20230725	899	10.57	20240228	0.00	N	016790	100	188 억		4995857	N	N	0	N	00	N
57	20240723	090320	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.65	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	7950	20231010	-87.50	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	21700	-95.42	20230725	899	10.57	20240228	0.00	N	016790	100	188 억		4995857	N	N	0	N	00	N
58	20240722	160315	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.65	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	8037	20230714	-87.63	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	21700	-95.42	20230725	899	10.57	20240228	0.00	N	016790	100	188 억		4995857	N	N	0	N	00	N
59	20240722	150319	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.65	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	8037	20230714	-87.63	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	21700	-95.42	20230725	899	10.57	20240228	0.00	N	016790	100	188 억		4995857	N	N	0	N	00	N
60	20240722	140320	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.65	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	8037	20230714	-87.63	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	21700	-95.42	20230725	899	10.57	20240228	0.00	N	016790	100	188 억		4995857	N	N	0	N	00	N
61	20240722	130317	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.65	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	8037	20230714	-87.63	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	21700	-95.42	20230725	899	10.57	20240228	0.00	N	016790	100	188 억		4995857	N	N	0	N	00	N
62	20240722	120317	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.65	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	8037	20230714	-87.63	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	21700	-95.42	20230725	899	10.57	20240228	0.00	N	016790	100	188 억		4995857	N	N	0	N	00	N
63	20240722	110319	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.65	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	8037	20230714	-87.63	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	21700	-95.42	20230725	899	10.57	20240228	0.00	N	016790	100	188 억		4995857	N	N	0	N	00	N
64	20240722	100317	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.65	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	8037	20230714	-87.63	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	21700	-95.42	20230725	899	10.57	20240228	0.00	N	016790	100	188 억		4995857	N	N	0	N	00	N
65	20240722	090316	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.65	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	8037	20230714	-87.63	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	21700	-95.42	20230725	899	10.57	20240228	0.00	N	016790	100	188 억		4995857	N	N	0	N	00	N
66	20240719	160314	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.65	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	8704	20230713	-88.58	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	23350	-95.74	20230721	899	10.57	20240228	0.00	N	016790	100	188 억		4995857	N	N	0	N	00	N
67	20240719	150315	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.65	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	8704	20230713	-88.58	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	23350	-95.74	20230721	899	10.57	20240228	0.00	N	016790	100	188 억		4995857	N	N	0	N	00	N
68	20240719	140316	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.65	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	8704	20230713	-88.58	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	23350	-95.74	20230721	899	10.57	20240228	0.00	N	016790	100	188 억		4995857	N	N	0	N	00	N
69	20240719	130312	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.65	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	8704	20230713	-88.58	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	23350	-95.74	20230721	899	10.57	20240228	0.00	N	016790	100	188 억		4995857	N	N	0	N	00	N
70	20240719	120312	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.65	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	8704	20230713	-88.58	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	23350	-95.74	20230721	899	10.57	20240228	0.00	N	016790	100	188 억		4995857	N	N	0	N	00	N
71	20240719	110314	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.65	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	8704	20230713	-88.58	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	23350	-95.74	20230721	899	10.57	20240228	0.00	N	016790	100	188 억		4995857	N	N	0	N	00	N
72	20240719	100252	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.65	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	8704	20230713	-88.58	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	23350	-95.74	20230721	899	10.57	20240228	0.00	N	016790	100	188 억		4995857	N	N	0	N	00	N
73	20240719	090324	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.65	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	8704	20230713	-88.58	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	23350	-95.74	20230721	899	10.57	20240228	0.00	N	016790	100	188 억		4995857	N	N	0	N	00	N
74	20240718	160309	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.65	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	8704	20230713	-88.58	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	23350	-95.74	20230721	899	10.57	20240228	0.00	N	016790	100	188 억		4995857	N	N	0	N	00	N
75	20240718	150312	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.65	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	8704	20230713	-88.58	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	23350	-95.74	20230721	899	10.57	20240228	0.00	N	016790	100	188 억		4995857	N	N	0	N	00	N
76	20240718	140310	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.65	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	8704	20230713	-88.58	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	23350	-95.74	20230721	899	10.57	20240228	0.00	N	016790	100	188 억		4995857	N	N	0	N	00	N
77	20240718	130310	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.65	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	8704	20230713	-88.58	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	23350	-95.74	20230721	899	10.57	20240228	0.00	N	016790	100	188 억		4995857	N	N	0	N	00	N
78	20240718	120310	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.65	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	8704	20230713	-88.58	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	23350	-95.74	20230721	899	10.57	20240228	0.00	N	016790	100	188 억		4995857	N	N	0	N	00	N
79	20240718	110311	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.65	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	8704	20230713	-88.58	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	23350	-95.74	20230721	899	10.57	20240228	0.00	N	016790	100	188 억		4995857	N	N	0	N	00	N
80	20240718	100312	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.65	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	8704	20230713	-88.58	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	23350	-95.74	20230721	899	10.57	20240228	0.00	N	016790	100	188 억		4995857	N	N	0	N	00	N
81	20240718	090313	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.65	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	8704	20230713	-88.58	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	23350	-95.74	20230721	899	10.57	20240228	0.00	N	016790	100	188 억		4995857	N	N	0	N	00	N
82	20240717	160321	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.65	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	8704	20230713	-88.58	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	23350	-95.74	20230721	899	10.57	20240228	0.00	N	016790	100	188 억		4995857	N	N	0	N	00	N
83	20240717	150325	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.65	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	8704	20230713	-88.58	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	23350	-95.74	20230721	899	10.57	20240228	0.00	N	016790	100	188 억		4995857	N	N	0	N	00	N
84	20240717	140323	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.65	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	8704	20230713	-88.58	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	23350	-95.74	20230721	899	10.57	20240228	0.00	N	016790	100	188 억		4995857	N	N	0	N	00	N
85	20240717	130324	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.65	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	8704	20230713	-88.58	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	23350	-95.74	20230721	899	10.57	20240228	0.00	N	016790	100	188 억		4995857	N	N	0	N	00	N
86	20240717	120323	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.65	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	8704	20230713	-88.58	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	23350	-95.74	20230721	899	10.57	20240228	0.00	N	016790	100	188 억		4995857	N	N	0	N	00	N
87	20240717	110323	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.65	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	8704	20230713	-88.58	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	23350	-95.74	20230721	899	10.57	20240228	0.00	N	016790	100	188 억		4995857	N	N	0	N	00	N
88	20240717	100322	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.65	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	8704	20230713	-88.58	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	23350	-95.74	20230721	899	10.57	20240228	0.00	N	016790	100	188 억		4995857	N	N	0	N	00	N
89	20240717	090256	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.65	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	8704	20230713	-88.58	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	23350	-95.74	20230721	899	10.57	20240228	0.00	N	016790	100	188 억		4995857	N	N	0	N	00	N
90	20240716	160324	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.65	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	8704	20230713	-88.58	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	23350	-95.74	20230721	899	10.57	20240228	0.00	N	016790	100	188 억		4995857	N	N	0	N	00	N
91	20240716	150327	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.65	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	8704	20230713	-88.58	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	23350	-95.74	20230721	899	10.57	20240228	0.00	N	016790	100	188 억		4995857	N	N	0	N	00	N
92	20240716	140326	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.65	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	8704	20230713	-88.58	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	23350	-95.74	20230721	899	10.57	20240228	0.00	N	016790	100	188 억		4995857	N	N	0	N	00	N
93	20240716	130325	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.65	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	8704	20230713	-88.58	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	23350	-95.74	20230721	899	10.57	20240228	0.00	N	016790	100	188 억		4995857	N	N	0	N	00	N
94	20240716	120325	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.65	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	8704	20230713	-88.58	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	23350	-95.74	20230721	899	10.57	20240228	0.00	N	016790	100	188 억		4995857	N	N	0	N	00	N
95	20240716	110325	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.65	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	8704	20230713	-88.58	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	23350	-95.74	20230721	899	10.57	20240228	0.00	N	016790	100	188 억		4995857	N	N	0	N	00	N
96	20240716	100325	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.65	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	8704	20230713	-88.58	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	23350	-95.74	20230721	899	10.57	20240228	0.00	N	016790	100	188 억		4995857	N	N	0	N	00	N
97	20240716	090323	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.65	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	8704	20230713	-88.58	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	23350	-95.74	20230721	899	10.57	20240228	0.00	N	016790	100	188 억		4995857	N	N	0	N	00	N
98	20240715	160320	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.65	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	8704	20230713	-88.58	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	23350	-95.74	20230721	899	10.57	20240228	0.00	N	016790	100	188 억		4995857	N	N	0	N	00	N
99	20240715	150322	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.65	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	8704	20230713	-88.58	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	23350	-95.74	20230721	899	10.57	20240228	0.00	N	016790	100	188 억		4995857	N	N	0	N	00	N
100	20240715	140321	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.65	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	8704	20230713	-88.58	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	23350	-95.74	20230721	899	10.57	20240228	0.00	N	016790	100	188 억		4995857	N	N	0	N	00	N
101	20240715	130322	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.65	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	8704	20230713	-88.58	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	23350	-95.74	20230721	899	10.57	20240228	0.00	N	016790	100	188 억		4995857	N	N	0	N	00	N
102	20240715	120322	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.65	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	8704	20230713	-88.58	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	23350	-95.74	20230721	899	10.57	20240228	0.00	N	016790	100	188 억		4995857	N	N	0	N	00	N
103	20240715	110322	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.65	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	8704	20230713	-88.58	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	23350	-95.74	20230721	899	10.57	20240228	0.00	N	016790	100	188 억		4995857	N	N	0	N	00	N
104	20240715	100323	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.65	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	8704	20230713	-88.58	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	23350	-95.74	20230721	899	10.57	20240228	0.00	N	016790	100	188 억		4995857	N	N	0	N	00	N
105	20240715	090322	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.65	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	8704	20230713	-88.58	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	23350	-95.74	20230721	899	10.57	20240228	0.00	N	016790	100	188 억		4995857	N	N	0	N	00	N
106	20240712	160319	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.65	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	8704	20230713	-88.58	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	26100	-96.19	20230713	899	10.57	20240228	0.00	N	016790	100	188 억		4985857	N	N	0	N	00	N
107	20240712	150321	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.65	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	8704	20230713	-88.58	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	26100	-96.19	20230713	899	10.57	20240228	0.00	N	016790	100	188 억		4985857	N	N	0	N	00	N
108	20240712	140322	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.65	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	8704	20230713	-88.58	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	26100	-96.19	20230713	899	10.57	20240228	0.00	N	016790	100	188 억		4985857	N	N	0	N	00	N
109	20240712	130321	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.65	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	8704	20230713	-88.58	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	26100	-96.19	20230713	899	10.57	20240228	0.00	N	016790	100	188 억		4985857	N	N	0	N	00	N
110	20240712	120321	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.65	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	8704	20230713	-88.58	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	26100	-96.19	20230713	899	10.57	20240228	0.00	N	016790	100	188 억		4985857	N	N	0	N	00	N
111	20240712	110319	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.65	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	8704	20230713	-88.58	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	26100	-96.19	20230713	899	10.57	20240228	0.00	N	016790	100	188 억		4985857	N	N	0	N	00	N
112	20240712	100321	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.65	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	8704	20230713	-88.58	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	26100	-96.19	20230713	899	10.57	20240228	0.00	N	016790	100	188 억		4985857	N	N	0	N	00	N
113	20240712	090320	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.65	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	8704	20230713	-88.58	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	26100	-96.19	20230713	899	10.57	20240228	0.00	N	016790	100	188 억		4985857	N	N	0	N	00	N
114	20240711	160318	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.65	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	8704	20230713	-88.58	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	26100	-96.19	20230713	899	10.57	20240228	0.00	N	016790	100	188 억		4985857	N	N	0	N	00	N
115	20240711	150322	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.65	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	8704	20230713	-88.58	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	26100	-96.19	20230713	899	10.57	20240228	0.00	N	016790	100	188 억		4985857	N	N	0	N	00	N
116	20240711	140321	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.65	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	8704	20230713	-88.58	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	26100	-96.19	20230713	899	10.57	20240228	0.00	N	016790	100	188 억		4985857	N	N	0	N	00	N
117	20240711	130320	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.65	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	8704	20230713	-88.58	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	26100	-96.19	20230713	899	10.57	20240228	0.00	N	016790	100	188 억		4985857	N	N	0	N	00	N
118	20240711	120320	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.65	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	8704	20230713	-88.58	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	26100	-96.19	20230713	899	10.57	20240228	0.00	N	016790	100	188 억		4985857	N	N	0	N	00	N
119	20240711	110319	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.65	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	8704	20230713	-88.58	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	26100	-96.19	20230713	899	10.57	20240228	0.00	N	016790	100	188 억		4985857	N	N	0	N	00	N
120	20240711	100319	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.65	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	8704	20230713	-88.58	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	26100	-96.19	20230713	899	10.57	20240228	0.00	N	016790	100	188 억		4985857	N	N	0	N	00	N
121	20240711	090318	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.65	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	8704	20230713	-88.58	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	26100	-96.19	20230713	899	10.57	20240228	0.00	N	016790	100	188 억		4985857	N	N	0	N	00	N
122	20240710	160318	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.65	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	8704	20230713	-88.58	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	26100	-96.19	20230713	899	10.57	20240228	0.00	N	016790	100	188 억		4985857	N	N	0	N	00	N
123	20240710	150320	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.65	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	8704	20230713	-88.58	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	26100	-96.19	20230713	899	10.57	20240228	0.00	N	016790	100	188 억		4985857	N	N	0	N	00	N
124	20240710	140318	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.65	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	8704	20230713	-88.58	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	26100	-96.19	20230713	899	10.57	20240228	0.00	N	016790	100	188 억		4985857	N	N	0	N	00	N
125	20240710	130319	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.65	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	8704	20230713	-88.58	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	26100	-96.19	20230713	899	10.57	20240228	0.00	N	016790	100	188 억		4985857	N	N	0	N	00	N
126	20240710	120317	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.65	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	8704	20230713	-88.58	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	26100	-96.19	20230713	899	10.57	20240228	0.00	N	016790	100	188 억		4985857	N	N	0	N	00	N
127	20240710	110320	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.65	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	8704	20230713	-88.58	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	26100	-96.19	20230713	899	10.57	20240228	0.00	N	016790	100	188 억		4985857	N	N	0	N	00	N
128	20240710	100316	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.65	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	8704	20230713	-88.58	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	26100	-96.19	20230713	899	10.57	20240228	0.00	N	016790	100	188 억		4985857	N	N	0	N	00	N
129	20240710	090318	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.65	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	8704	20230713	-88.58	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	26100	-96.19	20230713	899	10.57	20240228	0.00	N	016790	100	188 억		4985857	N	N	0	N	00	N
130	20240709	160318	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.65	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	8721	20230703	-88.60	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	26100	-96.19	20230713	899	10.57	20240228	0.00	N	016790	100	188 억		4985857	N	N	0	N	00	N
131	20240709	150318	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.65	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	8721	20230703	-88.60	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	26100	-96.19	20230713	899	10.57	20240228	0.00	N	016790	100	188 억		4985857	N	N	0	N	00	N
132	20240709	140318	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.65	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	8721	20230703	-88.60	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	26100	-96.19	20230713	899	10.57	20240228	0.00	N	016790	100	188 억		4985857	N	N	0	N	00	N
133	20240709	130319	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.65	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	8721	20230703	-88.60	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	26100	-96.19	20230713	899	10.57	20240228	0.00	N	016790	100	188 억		4985857	N	N	0	N	00	N
134	20240709	120320	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.65	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	8721	20230703	-88.60	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	26100	-96.19	20230713	899	10.57	20240228	0.00	N	016790	100	188 억		4985857	N	N	0	N	00	N
135	20240709	110319	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.65	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	8721	20230703	-88.60	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	26100	-96.19	20230713	899	10.57	20240228	0.00	N	016790	100	188 억		4985857	N	N	0	N	00	N
136	20240709	100319	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.65	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	8721	20230703	-88.60	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	26100	-96.19	20230713	899	10.57	20240228	0.00	N	016790	100	188 억		4985857	N	N	0	N	00	N
137	20240709	090318	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.65	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	8721	20230703	-88.60	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	26100	-96.19	20230713	899	10.57	20240228	0.00	N	016790	100	188 억		4985857	N	N	0	N	00	N
138	20240708	160316	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.65	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	8721	20230703	-88.60	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	26100	-96.19	20230713	899	10.57	20240228	0.00	N	016790	100	188 억		4985857	N	N	0	N	00	N
139	20240708	150317	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.65	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	8721	20230703	-88.60	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	26100	-96.19	20230713	899	10.57	20240228	0.00	N	016790	100	188 억		4985857	N	N	0	N	00	N
140	20240708	140318	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.65	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	8721	20230703	-88.60	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	26100	-96.19	20230713	899	10.57	20240228	0.00	N	016790	100	188 억		4985857	N	N	0	N	00	N
141	20240708	130316	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.65	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	8721	20230703	-88.60	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	26100	-96.19	20230713	899	10.57	20240228	0.00	N	016790	100	188 억		4985857	N	N	0	N	00	N
142	20240708	120317	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.65	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	8721	20230703	-88.60	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	26100	-96.19	20230713	899	10.57	20240228	0.00	N	016790	100	188 억		4985857	N	N	0	N	00	N
143	20240708	110315	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.65	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	8721	20230703	-88.60	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	26100	-96.19	20230713	899	10.57	20240228	0.00	N	016790	100	188 억		4985857	N	N	0	N	00	N
144	20240708	100316	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.65	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	8721	20230703	-88.60	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	26100	-96.19	20230713	899	10.57	20240228	0.00	N	016790	100	188 억		4985857	N	N	0	N	00	N
145	20240708	090317	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.65	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	8721	20230703	-88.60	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	26100	-96.19	20230713	899	10.57	20240228	0.00	N	016790	100	188 억		4985857	N	N	0	N	00	N
146	20240705	160315	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.65	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	8721	20230703	-88.60	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	26100	-96.19	20230713	899	10.57	20240228	0.00	N	016790	100	188 억		4985857	N	N	0	N	00	N
147	20240705	150317	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.65	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	8721	20230703	-88.60	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	26100	-96.19	20230713	899	10.57	20240228	0.00	N	016790	100	188 억		4985857	N	N	0	N	00	N
148	20240705	140317	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.65	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	8721	20230703	-88.60	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	26100	-96.19	20230713	899	10.57	20240228	0.00	N	016790	100	188 억		4985857	N	N	0	N	00	N
149	20240705	130315	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.65	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	8721	20230703	-88.60	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	26100	-96.19	20230713	899	10.57	20240228	0.00	N	016790	100	188 억		4985857	N	N	0	N	00	N
150	20240705	120316	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.65	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	8721	20230703	-88.60	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	26100	-96.19	20230713	899	10.57	20240228	0.00	N	016790	100	188 억		4985857	N	N	0	N	00	N
151	20240705	110315	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.65	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	8721	20230703	-88.60	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	26100	-96.19	20230713	899	10.57	20240228	0.00	N	016790	100	188 억		4985857	N	N	0	N	00	N
152	20240705	100315	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.65	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	8721	20230703	-88.60	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	26100	-96.19	20230713	899	10.57	20240228	0.00	N	016790	100	188 억		4985857	N	N	0	N	00	N
153	20240705	090316	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.65	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	8721	20230703	-88.60	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	26100	-96.19	20230713	899	10.57	20240228	0.00	N	016790	100	188 억		4985857	N	N	0	N	00	N
154	20240704	160314	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.65	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	8721	20230703	-88.60	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	26100	-96.19	20230713	899	10.57	20240228	0.00	N	016790	100	188 억		4985857	N	N	0	N	00	N
155	20240704	150316	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.65	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	8721	20230703	-88.60	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	26100	-96.19	20230713	899	10.57	20240228	0.00	N	016790	100	188 억		4985857	N	N	0	N	00	N
156	20240704	140315	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.65	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	8721	20230703	-88.60	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	26100	-96.19	20230713	899	10.57	20240228	0.00	N	016790	100	188 억		4985857	N	N	0	N	00	N
157	20240704	130316	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.65	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	8721	20230703	-88.60	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	26100	-96.19	20230713	899	10.57	20240228	0.00	N	016790	100	188 억		4985857	N	N	0	N	00	N
158	20240704	120314	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.65	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	8721	20230703	-88.60	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	26100	-96.19	20230713	899	10.57	20240228	0.00	N	016790	100	188 억		4985857	N	N	0	N	00	N
159	20240704	110315	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.65	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	8721	20230703	-88.60	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	26100	-96.19	20230713	899	10.57	20240228	0.00	N	016790	100	188 억		4985857	N	N	0	N	00	N
160	20240704	100315	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.65	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	8721	20230703	-88.60	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	26100	-96.19	20230713	899	10.57	20240228	0.00	N	016790	100	188 억		4985857	N	N	0	N	00	N
161	20240704	090315	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.65	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	8721	20230703	-88.60	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	26100	-96.19	20230713	899	10.57	20240228	0.00	N	016790	100	188 억		4985857	N	N	0	N	00	N
162	20240703	160313	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.65	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	8721	20230703	-88.60	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	26150	-96.20	20230703	899	10.57	20240228	0.00	N	016790	100	188 억		4985857	N	N	0	N	00	N
163	20240703	150314	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.65	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	8721	20230703	-88.60	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	26150	-96.20	20230703	899	10.57	20240228	0.00	N	016790	100	188 억		4985857	N	N	0	N	00	N
164	20240703	140314	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.65	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	8721	20230703	-88.60	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	26150	-96.20	20230703	899	10.57	20240228	0.00	N	016790	100	188 억		4985857	N	N	0	N	00	N
165	20240703	130314	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.65	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	8721	20230703	-88.60	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	26150	-96.20	20230703	899	10.57	20240228	0.00	N	016790	100	188 억		4985857	N	N	0	N	00	N
166	20240703	120314	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.65	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	8721	20230703	-88.60	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	26150	-96.20	20230703	899	10.57	20240228	0.00	N	016790	100	188 억		4985857	N	N	0	N	00	N
167	20240703	110315	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.65	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	8721	20230703	-88.60	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	26150	-96.20	20230703	899	10.57	20240228	0.00	N	016790	100	188 억		4985857	N	N	0	N	00	N
168	20240703	100315	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.65	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	8721	20230703	-88.60	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	26150	-96.20	20230703	899	10.57	20240228	0.00	N	016790	100	188 억		4985857	N	N	0	N	00	N
169	20240703	090314	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.65	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	8721	20230703	-88.60	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	26150	-96.20	20230703	899	10.57	20240228	0.00	N	016790	100	188 억		4985857	N	N	0	N	00	N
170	20240702	160313	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.65	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	8721	20230703	-88.60	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	26150	-96.20	20230703	899	10.57	20240228	0.00	N	016790	100	188 억		4985857	N	N	0	N	00	N
171	20240702	150313	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.65	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	8721	20230703	-88.60	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	26150	-96.20	20230703	899	10.57	20240228	0.00	N	016790	100	188 억		4985857	N	N	0	N	00	N
172	20240702	140313	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.65	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	8721	20230703	-88.60	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	26150	-96.20	20230703	899	10.57	20240228	0.00	N	016790	100	188 억		4985857	N	N	0	N	00	N
173	20240702	130313	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.65	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	8721	20230703	-88.60	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	26150	-96.20	20230703	899	10.57	20240228	0.00	N	016790	100	188 억		4985857	N	N	0	N	00	N
174	20240702	120314	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.65	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	8721	20230703	-88.60	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	26150	-96.20	20230703	899	10.57	20240228	0.00	N	016790	100	188 억		4985857	N	N	0	N	00	N
175	20240702	110313	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.65	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	8721	20230703	-88.60	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	26150	-96.20	20230703	899	10.57	20240228	0.00	N	016790	100	188 억		4985857	N	N	0	N	00	N
176	20240702	100313	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.65	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	8721	20230703	-88.60	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	26150	-96.20	20230703	899	10.57	20240228	0.00	N	016790	100	188 억		4985857	N	N	0	N	00	N
177	20240702	090314	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.65	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	8721	20230703	-88.60	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	26150	-96.20	20230703	899	10.57	20240228	0.00	N	016790	100	188 억		4985857	N	N	0	N	00	N
178	20240701	160313	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.65	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	8721	20230703	-88.60	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	26150	-96.20	20230703	899	10.57	20240228	0.00	N	016790	100	188 억		4985857	N	N	0	N	00	N
179	20240701	150314	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.65	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	8721	20230703	-88.60	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	26150	-96.20	20230703	899	10.57	20240228	0.00	N	016790	100	188 억		4985857	N	N	0	N	00	N
180	20240701	140313	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.65	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	8721	20230703	-88.60	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	26150	-96.20	20230703	899	10.57	20240228	0.00	N	016790	100	188 억		4985857	N	N	0	N	00	N
181	20240701	130313	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.65	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	8721	20230703	-88.60	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	26150	-96.20	20230703	899	10.57	20240228	0.00	N	016790	100	188 억		4985857	N	N	0	N	00	N
182	20240701	120313	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.65	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	8721	20230703	-88.60	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	26150	-96.20	20230703	899	10.57	20240228	0.00	N	016790	100	188 억		4985857	N	N	0	N	00	N
183	20240701	110313	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.65	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	8721	20230703	-88.60	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	26150	-96.20	20230703	899	10.57	20240228	0.00	N	016790	100	188 억		4985857	N	N	0	N	00	N
184	20240701	100312	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.65	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	8721	20230703	-88.60	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	26150	-96.20	20230703	899	10.57	20240228	0.00	N	016790	100	188 억		4985857	N	N	0	N	00	N
185	20240701	090312	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.65	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	8721	20230703	-88.60	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	26150	-96.20	20230703	899	10.57	20240228	0.00	N	016790	100	188 억		4985857	N	N	0	N	00	N