KissMeData/016790/price/prices-20240901.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	20240930	160325	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.62	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	7950	20231010	-87.50	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	7950	-87.50	20231010	899	10.57	20240228	0.00	N	016790	100	188 억		4931857	N	N	0	N	00	N
3	20240930	150330	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.62	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	7950	20231010	-87.50	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	7950	-87.50	20231010	899	10.57	20240228	0.00	N	016790	100	188 억		4931857	N	N	0	N	00	N
4	20240930	140328	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.62	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	7950	20231010	-87.50	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	7950	-87.50	20231010	899	10.57	20240228	0.00	N	016790	100	188 억		4931857	N	N	0	N	00	N
5	20240930	130328	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.62	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	7950	20231010	-87.50	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	7950	-87.50	20231010	899	10.57	20240228	0.00	N	016790	100	188 억		4931857	N	N	0	N	00	N
6	20240930	120328	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.62	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	7950	20231010	-87.50	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	7950	-87.50	20231010	899	10.57	20240228	0.00	N	016790	100	188 억		4931857	N	N	0	N	00	N
7	20240930	110326	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.62	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	7950	20231010	-87.50	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	7950	-87.50	20231010	899	10.57	20240228	0.00	N	016790	100	188 억		4931857	N	N	0	N	00	N
8	20240930	100325	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.62	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	7950	20231010	-87.50	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	7950	-87.50	20231010	899	10.57	20240228	0.00	N	016790	100	188 억		4931857	N	N	0	N	00	N
9	20240930	090315	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.62	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	7950	20231010	-87.50	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	7950	-87.50	20231010	899	10.57	20240228	0.00	N	016790	100	188 억		4931857	N	N	0	N	00	N
10	20240927	160326	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.62	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	7950	20231010	-87.50	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	7950	-87.50	20231010	899	10.57	20240228	0.00	N	016790	100	188 억		4931857	N	N	0	N	00	N
11	20240927	150328	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.62	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	7950	20231010	-87.50	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	7950	-87.50	20231010	899	10.57	20240228	0.00	N	016790	100	188 억		4931857	N	N	0	N	00	N
12	20240927	140329	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.62	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	7950	20231010	-87.50	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	7950	-87.50	20231010	899	10.57	20240228	0.00	N	016790	100	188 억		4931857	N	N	0	N	00	N
13	20240927	130328	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.62	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	7950	20231010	-87.50	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	7950	-87.50	20231010	899	10.57	20240228	0.00	N	016790	100	188 억		4931857	N	N	0	N	00	N
14	20240927	120325	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.62	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	7950	20231010	-87.50	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	7950	-87.50	20231010	899	10.57	20240228	0.00	N	016790	100	188 억		4931857	N	N	0	N	00	N
15	20240927	110328	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.62	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	7950	20231010	-87.50	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	7950	-87.50	20231010	899	10.57	20240228	0.00	N	016790	100	188 억		4931857	N	N	0	N	00	N
16	20240927	100327	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.62	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	7950	20231010	-87.50	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	7950	-87.50	20231010	899	10.57	20240228	0.00	N	016790	100	188 억		4931857	N	N	0	N	00	N
17	20240927	090327	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.62	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	7950	20231010	-87.50	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	7950	-87.50	20231010	899	10.57	20240228	0.00	N	016790	100	188 억		4931857	N	N	0	N	00	N
18	20240926	160322	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.62	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	7950	20231010	-87.50	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	7950	-87.50	20231010	899	10.57	20240228	0.00	N	016790	100	188 억		4931857	N	N	0	N	00	N
19	20240926	150325	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.62	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	7950	20231010	-87.50	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	7950	-87.50	20231010	899	10.57	20240228	0.00	N	016790	100	188 억		4931857	N	N	0	N	00	N
20	20240926	140325	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.62	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	7950	20231010	-87.50	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	7950	-87.50	20231010	899	10.57	20240228	0.00	N	016790	100	188 억		4931857	N	N	0	N	00	N
21	20240926	130326	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.62	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	7950	20231010	-87.50	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	7950	-87.50	20231010	899	10.57	20240228	0.00	N	016790	100	188 억		4931857	N	N	0	N	00	N
22	20240926	120327	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.62	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	7950	20231010	-87.50	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	7950	-87.50	20231010	899	10.57	20240228	0.00	N	016790	100	188 억		4931857	N	N	0	N	00	N
23	20240926	110326	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.62	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	7950	20231010	-87.50	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	7950	-87.50	20231010	899	10.57	20240228	0.00	N	016790	100	188 억		4931857	N	N	0	N	00	N
24	20240926	100327	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.62	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	7950	20231010	-87.50	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	7950	-87.50	20231010	899	10.57	20240228	0.00	N	016790	100	188 억		4931857	N	N	0	N	00	N
25	20240926	090323	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.62	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	7950	20231010	-87.50	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	7950	-87.50	20231010	899	10.57	20240228	0.00	N	016790	100	188 억		4931857	N	N	0	N	00	N
26	20240925	160322	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.62	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	7950	20231010	-87.50	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	7950	-87.50	20231010	899	10.57	20240228	0.00	N	016790	100	188 억		4931857	N	N	0	N	00	N
27	20240925	150325	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.62	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	7950	20231010	-87.50	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	7950	-87.50	20231010	899	10.57	20240228	0.00	N	016790	100	188 억		4931857	N	N	0	N	00	N
28	20240925	140325	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.62	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	7950	20231010	-87.50	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	7950	-87.50	20231010	899	10.57	20240228	0.00	N	016790	100	188 억		4931857	N	N	0	N	00	N
29	20240925	130326	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.62	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	7950	20231010	-87.50	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	7950	-87.50	20231010	899	10.57	20240228	0.00	N	016790	100	188 억		4931857	N	N	0	N	00	N
30	20240925	120325	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.62	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	7950	20231010	-87.50	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	7950	-87.50	20231010	899	10.57	20240228	0.00	N	016790	100	188 억		4931857	N	N	0	N	00	N
31	20240925	110324	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.62	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	7950	20231010	-87.50	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	7950	-87.50	20231010	899	10.57	20240228	0.00	N	016790	100	188 억		4931857	N	N	0	N	00	N
32	20240925	100326	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.62	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	7950	20231010	-87.50	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	7950	-87.50	20231010	899	10.57	20240228	0.00	N	016790	100	188 억		4931857	N	N	0	N	00	N
33	20240925	090324	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.62	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	7950	20231010	-87.50	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	7950	-87.50	20231010	899	10.57	20240228	0.00	N	016790	100	188 억		4931857	N	N	0	N	00	N
34	20240924	160323	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.62	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	7950	20231010	-87.50	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	7950	-87.50	20231010	899	10.57	20240228	0.00	N	016790	100	188 억		4931857	N	N	0	N	00	N
35	20240924	150322	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.62	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	7950	20231010	-87.50	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	7950	-87.50	20231010	899	10.57	20240228	0.00	N	016790	100	188 억		4931857	N	N	0	N	00	N
36	20240924	140322	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.62	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	7950	20231010	-87.50	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	7950	-87.50	20231010	899	10.57	20240228	0.00	N	016790	100	188 억		4931857	N	N	0	N	00	N
37	20240924	130323	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.62	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	7950	20231010	-87.50	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	7950	-87.50	20231010	899	10.57	20240228	0.00	N	016790	100	188 억		4931857	N	N	0	N	00	N
38	20240924	120323	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.62	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	7950	20231010	-87.50	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	7950	-87.50	20231010	899	10.57	20240228	0.00	N	016790	100	188 억		4931857	N	N	0	N	00	N
39	20240924	110323	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.62	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	7950	20231010	-87.50	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	7950	-87.50	20231010	899	10.57	20240228	0.00	N	016790	100	188 억		4931857	N	N	0	N	00	N
40	20240924	100322	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.62	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	7950	20231010	-87.50	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	7950	-87.50	20231010	899	10.57	20240228	0.00	N	016790	100	188 억		4931857	N	N	0	N	00	N
41	20240924	090321	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.62	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	7950	20231010	-87.50	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	7950	-87.50	20231010	899	10.57	20240228	0.00	N	016790	100	188 억		4931857	N	N	0	N	00	N
42	20240923	160322	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.62	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	7950	20231010	-87.50	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	7950	-87.50	20231010	899	10.57	20240228	0.00	N	016790	100	188 억		4931857	N	N	0	N	00	N
43	20240923	150322	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.62	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	7950	20231010	-87.50	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	7950	-87.50	20231010	899	10.57	20240228	0.00	N	016790	100	188 억		4931857	N	N	0	N	00	N
44	20240923	140323	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.62	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	7950	20231010	-87.50	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	7950	-87.50	20231010	899	10.57	20240228	0.00	N	016790	100	188 억		4931857	N	N	0	N	00	N
45	20240923	130322	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.62	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	7950	20231010	-87.50	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	7950	-87.50	20231010	899	10.57	20240228	0.00	N	016790	100	188 억		4931857	N	N	0	N	00	N
46	20240923	120322	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.62	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	7950	20231010	-87.50	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	7950	-87.50	20231010	899	10.57	20240228	0.00	N	016790	100	188 억		4931857	N	N	0	N	00	N
47	20240923	110323	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.62	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	7950	20231010	-87.50	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	7950	-87.50	20231010	899	10.57	20240228	0.00	N	016790	100	188 억		4931857	N	N	0	N	00	N
48	20240923	100321	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.62	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	7950	20231010	-87.50	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	7950	-87.50	20231010	899	10.57	20240228	0.00	N	016790	100	188 억		4931857	N	N	0	N	00	N
49	20240923	090320	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.62	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	7950	20231010	-87.50	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	7950	-87.50	20231010	899	10.57	20240228	0.00	N	016790	100	188 억		4931857	N	N	0	N	00	N
50	20240913	160309	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.62	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	7950	20231010	-87.50	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	7950	-87.50	20231010	899	10.57	20240228	0.00	N	016790	100	188 억		4941857	N	N	0	N	00	N
51	20240913	150312	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.62	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	7950	20231010	-87.50	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	7950	-87.50	20231010	899	10.57	20240228	0.00	N	016790	100	188 억		4941857	N	N	0	N	00	N
52	20240913	140312	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.62	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	7950	20231010	-87.50	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	7950	-87.50	20231010	899	10.57	20240228	0.00	N	016790	100	188 억		4941857	N	N	0	N	00	N
53	20240913	130310	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.62	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	7950	20231010	-87.50	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	7950	-87.50	20231010	899	10.57	20240228	0.00	N	016790	100	188 억		4941857	N	N	0	N	00	N
54	20240913	120311	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.62	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	7950	20231010	-87.50	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	7950	-87.50	20231010	899	10.57	20240228	0.00	N	016790	100	188 억		4941857	N	N	0	N	00	N
55	20240913	110311	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.62	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	7950	20231010	-87.50	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	7950	-87.50	20231010	899	10.57	20240228	0.00	N	016790	100	188 억		4941857	N	N	0	N	00	N
56	20240913	100311	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.62	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	7950	20231010	-87.50	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	7950	-87.50	20231010	899	10.57	20240228	0.00	N	016790	100	188 억		4941857	N	N	0	N	00	N
57	20240913	090312	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.62	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	7950	20231010	-87.50	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	7950	-87.50	20231010	899	10.57	20240228	0.00	N	016790	100	188 억		4941857	N	N	0	N	00	N
58	20240912	160310	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.62	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	7950	20231010	-87.50	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	7950	-87.50	20231010	899	10.57	20240228	0.00	N	016790	100	188 억		4941857	N	N	0	N	00	N
59	20240912	150310	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.62	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	7950	20231010	-87.50	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	7950	-87.50	20231010	899	10.57	20240228	0.00	N	016790	100	188 억		4941857	N	N	0	N	00	N
60	20240912	140310	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.62	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	7950	20231010	-87.50	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	7950	-87.50	20231010	899	10.57	20240228	0.00	N	016790	100	188 억		4941857	N	N	0	N	00	N
61	20240912	130308	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.62	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	7950	20231010	-87.50	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	7950	-87.50	20231010	899	10.57	20240228	0.00	N	016790	100	188 억		4941857	N	N	0	N	00	N
62	20240912	120308	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.62	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	7950	20231010	-87.50	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	7950	-87.50	20231010	899	10.57	20240228	0.00	N	016790	100	188 억		4941857	N	N	0	N	00	N
63	20240912	110309	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.62	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	7950	20231010	-87.50	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	7950	-87.50	20231010	899	10.57	20240228	0.00	N	016790	100	188 억		4941857	N	N	0	N	00	N
64	20240912	100309	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.62	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	7950	20231010	-87.50	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	7950	-87.50	20231010	899	10.57	20240228	0.00	N	016790	100	188 억		4941857	N	N	0	N	00	N
65	20240912	090310	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.62	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	7950	20231010	-87.50	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	7950	-87.50	20231010	899	10.57	20240228	0.00	N	016790	100	188 억		4941857	N	N	0	N	00	N
66	20240911	160306	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.62	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	7950	20231010	-87.50	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	7950	-87.50	20231010	899	10.57	20240228	0.00	N	016790	100	188 억		4941857	N	N	0	N	00	N
67	20240911	150306	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.62	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	7950	20231010	-87.50	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	7950	-87.50	20231010	899	10.57	20240228	0.00	N	016790	100	188 억		4941857	N	N	0	N	00	N
68	20240911	140307	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.62	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	7950	20231010	-87.50	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	7950	-87.50	20231010	899	10.57	20240228	0.00	N	016790	100	188 억		4941857	N	N	0	N	00	N
69	20240911	130305	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.62	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	7950	20231010	-87.50	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	7950	-87.50	20231010	899	10.57	20240228	0.00	N	016790	100	188 억		4941857	N	N	0	N	00	N
70	20240911	120310	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.62	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	7950	20231010	-87.50	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	7950	-87.50	20231010	899	10.57	20240228	0.00	N	016790	100	188 억		4941857	N	N	0	N	00	N
71	20240911	110303	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.62	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	7950	20231010	-87.50	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	7950	-87.50	20231010	899	10.57	20240228	0.00	N	016790	100	188 억		4941857	N	N	0	N	00	N
72	20240911	100304	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.62	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	7950	20231010	-87.50	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	7950	-87.50	20231010	899	10.57	20240228	0.00	N	016790	100	188 억		4941857	N	N	0	N	00	N
73	20240911	090307	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.62	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	7950	20231010	-87.50	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	7950	-87.50	20231010	899	10.57	20240228	0.00	N	016790	100	188 억		4941857	N	N	0	N	00	N
74	20240910	160305	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.62	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	7950	20231010	-87.50	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	7950	-87.50	20231010	899	10.57	20240228	0.00	N	016790	100	188 억		4941857	N	N	0	N	00	N
75	20240910	150307	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.62	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	7950	20231010	-87.50	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	7950	-87.50	20231010	899	10.57	20240228	0.00	N	016790	100	188 억		4941857	N	N	0	N	00	N
76	20240910	140305	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.62	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	7950	20231010	-87.50	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	7950	-87.50	20231010	899	10.57	20240228	0.00	N	016790	100	188 억		4941857	N	N	0	N	00	N
77	20240910	130306	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.62	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	7950	20231010	-87.50	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	7950	-87.50	20231010	899	10.57	20240228	0.00	N	016790	100	188 억		4941857	N	N	0	N	00	N
78	20240910	120305	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.62	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	7950	20231010	-87.50	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	7950	-87.50	20231010	899	10.57	20240228	0.00	N	016790	100	188 억		4941857	N	N	0	N	00	N
79	20240910	110304	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.62	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	7950	20231010	-87.50	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	7950	-87.50	20231010	899	10.57	20240228	0.00	N	016790	100	188 억		4941857	N	N	0	N	00	N
80	20240910	100305	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.62	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	7950	20231010	-87.50	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	7950	-87.50	20231010	899	10.57	20240228	0.00	N	016790	100	188 억		4941857	N	N	0	N	00	N
81	20240910	090304	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.62	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	7950	20231010	-87.50	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	7950	-87.50	20231010	899	10.57	20240228	0.00	N	016790	100	188 억		4941857	N	N	0	N	00	N
82	20240909	160301	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.64	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	7950	20231010	-87.50	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	7950	-87.50	20231010	899	10.57	20240228	0.00	N	016790	100	188 억		4984857	N	N	0	N	00	N
83	20240909	150302	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.64	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	7950	20231010	-87.50	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	7950	-87.50	20231010	899	10.57	20240228	0.00	N	016790	100	188 억		4984857	N	N	0	N	00	N
84	20240909	140303	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.64	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	7950	20231010	-87.50	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	7950	-87.50	20231010	899	10.57	20240228	0.00	N	016790	100	188 억		4984857	N	N	0	N	00	N
85	20240909	130301	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.64	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	7950	20231010	-87.50	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	7950	-87.50	20231010	899	10.57	20240228	0.00	N	016790	100	188 억		4984857	N	N	0	N	00	N
86	20240909	120301	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.64	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	7950	20231010	-87.50	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	7950	-87.50	20231010	899	10.57	20240228	0.00	N	016790	100	188 억		4984857	N	N	0	N	00	N
87	20240909	110301	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.64	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	7950	20231010	-87.50	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	7950	-87.50	20231010	899	10.57	20240228	0.00	N	016790	100	188 억		4984857	N	N	0	N	00	N
88	20240909	100303	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.64	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	7950	20231010	-87.50	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	7950	-87.50	20231010	899	10.57	20240228	0.00	N	016790	100	188 억		4984857	N	N	0	N	00	N
89	20240909	090300	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.64	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	7950	20231010	-87.50	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	7950	-87.50	20231010	899	10.57	20240228	0.00	N	016790	100	188 억		4984857	N	N	0	N	00	N
90	20240906	160258	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.64	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	7950	20231010	-87.50	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	7950	-87.50	20231010	899	10.57	20240228	0.00	N	016790	100	188 억		4984857	N	N	0	N	00	N
91	20240906	150303	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.64	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	7950	20231010	-87.50	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	7950	-87.50	20231010	899	10.57	20240228	0.00	N	016790	100	188 억		4984857	N	N	0	N	00	N
92	20240906	140303	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.64	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	7950	20231010	-87.50	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	7950	-87.50	20231010	899	10.57	20240228	0.00	N	016790	100	188 억		4984857	N	N	0	N	00	N
93	20240906	130300	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.64	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	7950	20231010	-87.50	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	7950	-87.50	20231010	899	10.57	20240228	0.00	N	016790	100	188 억		4984857	N	N	0	N	00	N
94	20240906	120302	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.64	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	7950	20231010	-87.50	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	7950	-87.50	20231010	899	10.57	20240228	0.00	N	016790	100	188 억		4984857	N	N	0	N	00	N
95	20240906	110304	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.64	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	7950	20231010	-87.50	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	7950	-87.50	20231010	899	10.57	20240228	0.00	N	016790	100	188 억		4984857	N	N	0	N	00	N
96	20240906	100300	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.64	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	7950	20231010	-87.50	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	7950	-87.50	20231010	899	10.57	20240228	0.00	N	016790	100	188 억		4984857	N	N	0	N	00	N
97	20240906	090303	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.64	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	7950	20231010	-87.50	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	7950	-87.50	20231010	899	10.57	20240228	0.00	N	016790	100	188 억		4984857	N	N	0	N	00	N
98	20240905	160257	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.64	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	7950	20231010	-87.50	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	7950	-87.50	20231010	899	10.57	20240228	0.00	N	016790	100	188 억		4984857	N	N	0	N	00	N
99	20240905	150302	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.64	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	7950	20231010	-87.50	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	7950	-87.50	20231010	899	10.57	20240228	0.00	N	016790	100	188 억		4984857	N	N	0	N	00	N
100	20240905	140300	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.64	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	7950	20231010	-87.50	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	7950	-87.50	20231010	899	10.57	20240228	0.00	N	016790	100	188 억		4984857	N	N	0	N	00	N
101	20240905	130301	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.64	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	7950	20231010	-87.50	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	7950	-87.50	20231010	899	10.57	20240228	0.00	N	016790	100	188 억		4984857	N	N	0	N	00	N
102	20240905	120258	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.64	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	7950	20231010	-87.50	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	7950	-87.50	20231010	899	10.57	20240228	0.00	N	016790	100	188 억		4984857	N	N	0	N	00	N
103	20240905	110259	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.64	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	7950	20231010	-87.50	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	7950	-87.50	20231010	899	10.57	20240228	0.00	N	016790	100	188 억		4984857	N	N	0	N	00	N
104	20240905	100259	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.64	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	7950	20231010	-87.50	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	7950	-87.50	20231010	899	10.57	20240228	0.00	N	016790	100	188 억		4984857	N	N	0	N	00	N
105	20240905	090301	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.64	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	7950	20231010	-87.50	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	7950	-87.50	20231010	899	10.57	20240228	0.00	N	016790	100	188 억		4984857	N	N	0	N	00	N
106	20240904	160255	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.64	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	7950	20231010	-87.50	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	7950	-87.50	20231010	899	10.57	20240228	0.00	N	016790	100	188 억		4984857	N	N	0	N	00	N
107	20240904	150258	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.64	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	7950	20231010	-87.50	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	7950	-87.50	20231010	899	10.57	20240228	0.00	N	016790	100	188 억		4984857	N	N	0	N	00	N
108	20240904	140258	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.64	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	7950	20231010	-87.50	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	7950	-87.50	20231010	899	10.57	20240228	0.00	N	016790	100	188 억		4984857	N	N	0	N	00	N
109	20240904	130257	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.64	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	7950	20231010	-87.50	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	7950	-87.50	20231010	899	10.57	20240228	0.00	N	016790	100	188 억		4984857	N	N	0	N	00	N
110	20240904	120256	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.64	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	7950	20231010	-87.50	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	7950	-87.50	20231010	899	10.57	20240228	0.00	N	016790	100	188 억		4984857	N	N	0	N	00	N
111	20240904	110257	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.64	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	7950	20231010	-87.50	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	7950	-87.50	20231010	899	10.57	20240228	0.00	N	016790	100	188 억		4984857	N	N	0	N	00	N
112	20240904	100257	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.64	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	7950	20231010	-87.50	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	7950	-87.50	20231010	899	10.57	20240228	0.00	N	016790	100	188 억		4984857	N	N	0	N	00	N
113	20240904	090256	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.64	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	7950	20231010	-87.50	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	7950	-87.50	20231010	899	10.57	20240228	0.00	N	016790	100	188 억		4984857	N	N	0	N	00	N
114	20240903	160253	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.64	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	7950	20231010	-87.50	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	7950	-87.50	20231010	899	10.57	20240228	0.00	N	016790	100	188 억		4984857	N	N	0	N	00	N
115	20240903	150255	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.64	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	7950	20231010	-87.50	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	7950	-87.50	20231010	899	10.57	20240228	0.00	N	016790	100	188 억		4984857	N	N	0	N	00	N
116	20240903	140254	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.64	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	7950	20231010	-87.50	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	7950	-87.50	20231010	899	10.57	20240228	0.00	N	016790	100	188 억		4984857	N	N	0	N	00	N
117	20240903	130254	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.64	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	7950	20231010	-87.50	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	7950	-87.50	20231010	899	10.57	20240228	0.00	N	016790	100	188 억		4984857	N	N	0	N	00	N
118	20240903	120253	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.64	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	7950	20231010	-87.50	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	7950	-87.50	20231010	899	10.57	20240228	0.00	N	016790	100	188 억		4984857	N	N	0	N	00	N
119	20240903	110251	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.64	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	7950	20231010	-87.50	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	7950	-87.50	20231010	899	10.57	20240228	0.00	N	016790	100	188 억		4984857	N	N	0	N	00	N
120	20240903	100252	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.64	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	7950	20231010	-87.50	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	7950	-87.50	20231010	899	10.57	20240228	0.00	N	016790	100	188 억		4984857	N	N	0	N	00	N
121	20240903	090252	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.64	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	7950	20231010	-87.50	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	7950	-87.50	20231010	899	10.57	20240228	0.00	N	016790	100	188 억		4984857	N	N	0	N	00	N
122	20240902	160251	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.64	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	7950	20231010	-87.50	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	7950	-87.50	20231010	899	10.57	20240228	0.00	N	016790	100	188 억		4984857	N	N	0	N	00	N
123	20240902	150254	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.64	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	7950	20231010	-87.50	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	7950	-87.50	20231010	899	10.57	20240228	0.00	N	016790	100	188 억		4984857	N	N	0	N	00	N
124	20240902	140254	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.64	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	7950	20231010	-87.50	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	7950	-87.50	20231010	899	10.57	20240228	0.00	N	016790	100	188 억		4984857	N	N	0	N	00	N
125	20240902	130253	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.64	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	7950	20231010	-87.50	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	7950	-87.50	20231010	899	10.57	20240228	0.00	N	016790	100	188 억		4984857	N	N	0	N	00	N
126	20240902	120254	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.64	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	7950	20231010	-87.50	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	7950	-87.50	20231010	899	10.57	20240228	0.00	N	016790	100	188 억		4984857	N	N	0	N	00	N
127	20240902	110253	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.64	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	7950	20231010	-87.50	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	7950	-87.50	20231010	899	10.57	20240228	0.00	N	016790	100	188 억		4984857	N	N	0	N	00	N
128	20240902	100251	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.64	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	7950	20231010	-87.50	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	7950	-87.50	20231010	899	10.57	20240228	0.00	N	016790	100	188 억		4984857	N	N	0	N	00	N
129	20240902	090249	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.64	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	7950	20231010	-87.50	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	7950	-87.50	20231010	899	10.57	20240228	0.00	N	016790	100	188 억		4984857	N	N	0	N	00	N