KissMeData/016790/price/prices-20240501.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	20240531	160328	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.65	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	11505	20230601	-91.36	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	34500	-97.12	20230601	899	10.57	20240228	0.00	N	016790	100	188 억		4985857	N	N	0	N	00	N
3	20240531	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	2.65	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	11505	20230601	-91.36	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	34500	-97.12	20230601	899	10.57	20240228	0.00	N	016790	100	188 억		4985857	N	N	0	N	00	N
4	20240531	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	2.65	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	11505	20230601	-91.36	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	34500	-97.12	20230601	899	10.57	20240228	0.00	N	016790	100	188 억		4985857	N	N	0	N	00	N
5	20240531	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	11505	20230601	-91.36	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	34500	-97.12	20230601	899	10.57	20240228	0.00	N	016790	100	188 억		4985857	N	N	0	N	00	N
6	20240531	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	11505	20230601	-91.36	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	34500	-97.12	20230601	899	10.57	20240228	0.00	N	016790	100	188 억		4985857	N	N	0	N	00	N
7	20240531	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	11505	20230601	-91.36	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	34500	-97.12	20230601	899	10.57	20240228	0.00	N	016790	100	188 억		4985857	N	N	0	N	00	N
8	20240531	100330	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.65	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	11505	20230601	-91.36	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	34500	-97.12	20230601	899	10.57	20240228	0.00	N	016790	100	188 억		4985857	N	N	0	N	00	N
9	20240531	090329	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.65	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	11505	20230601	-91.36	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	34500	-97.12	20230601	899	10.57	20240228	0.00	N	016790	100	188 억		4985857	N	N	0	N	00	N
10	20240530	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	11505	20230601	-91.36	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	34500	-97.12	20230601	899	10.57	20240228	0.00	N	016790	100	188 억		4985857	N	N	0	N	00	N
11	20240530	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	11505	20230601	-91.36	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	34500	-97.12	20230601	899	10.57	20240228	0.00	N	016790	100	188 억		4985857	N	N	0	N	00	N
12	20240530	140327	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.65	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	11505	20230601	-91.36	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	34500	-97.12	20230601	899	10.57	20240228	0.00	N	016790	100	188 억		4985857	N	N	0	N	00	N
13	20240530	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	2.65	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	11505	20230601	-91.36	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	34500	-97.12	20230601	899	10.57	20240228	0.00	N	016790	100	188 억		4985857	N	N	0	N	00	N
14	20240530	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	2.65	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	11505	20230601	-91.36	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	34500	-97.12	20230601	899	10.57	20240228	0.00	N	016790	100	188 억		4985857	N	N	0	N	00	N
15	20240530	110327	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.65	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	11505	20230601	-91.36	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	34500	-97.12	20230601	899	10.57	20240228	0.00	N	016790	100	188 억		4985857	N	N	0	N	00	N
16	20240530	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	11505	20230601	-91.36	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	34500	-97.12	20230601	899	10.57	20240228	0.00	N	016790	100	188 억		4985857	N	N	0	N	00	N
17	20240530	090328	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.65	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	11505	20230601	-91.36	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	34500	-97.12	20230601	899	10.57	20240228	0.00	N	016790	100	188 억		4985857	N	N	0	N	00	N
18	20240529	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	2.65	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	11505	20230601	-91.36	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	34500	-97.12	20230601	899	10.57	20240228	0.00	N	016790	100	188 억		4985857	N	N	0	N	00	N
19	20240529	150326	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.65	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	11505	20230601	-91.36	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	34500	-97.12	20230601	899	10.57	20240228	0.00	N	016790	100	188 억		4985857	N	N	0	N	00	N
20	20240529	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	11505	20230601	-91.36	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	34500	-97.12	20230601	899	10.57	20240228	0.00	N	016790	100	188 억		4985857	N	N	0	N	00	N
21	20240529	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	11505	20230601	-91.36	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	34500	-97.12	20230601	899	10.57	20240228	0.00	N	016790	100	188 억		4985857	N	N	0	N	00	N
22	20240529	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	2.65	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	11505	20230601	-91.36	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	34500	-97.12	20230601	899	10.57	20240228	0.00	N	016790	100	188 억		4985857	N	N	0	N	00	N
23	20240529	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	11505	20230601	-91.36	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	34500	-97.12	20230601	899	10.57	20240228	0.00	N	016790	100	188 억		4985857	N	N	0	N	00	N
24	20240529	100324	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.65	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	11505	20230601	-91.36	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	34500	-97.12	20230601	899	10.57	20240228	0.00	N	016790	100	188 억		4985857	N	N	0	N	00	N
25	20240529	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	11505	20230601	-91.36	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	34500	-97.12	20230601	899	10.57	20240228	0.00	N	016790	100	188 억		4985857	N	N	0	N	00	N
26	20240528	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	2.65	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	11505	20230601	-91.36	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	34500	-97.12	20230601	899	10.57	20240228	0.00	N	016790	100	188 억		4985857	N	N	0	N	00	N
27	20240528	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	11505	20230601	-91.36	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	34500	-97.12	20230601	899	10.57	20240228	0.00	N	016790	100	188 억		4985857	N	N	0	N	00	N
28	20240528	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	11505	20230601	-91.36	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	34500	-97.12	20230601	899	10.57	20240228	0.00	N	016790	100	188 억		4985857	N	N	0	N	00	N
29	20240528	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	2.65	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	11505	20230601	-91.36	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	34500	-97.12	20230601	899	10.57	20240228	0.00	N	016790	100	188 억		4985857	N	N	0	N	00	N
30	20240528	120324	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.65	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	11505	20230601	-91.36	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	34500	-97.12	20230601	899	10.57	20240228	0.00	N	016790	100	188 억		4985857	N	N	0	N	00	N
31	20240528	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	11505	20230601	-91.36	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	34500	-97.12	20230601	899	10.57	20240228	0.00	N	016790	100	188 억		4985857	N	N	0	N	00	N
32	20240528	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	11505	20230601	-91.36	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	34500	-97.12	20230601	899	10.57	20240228	0.00	N	016790	100	188 억		4985857	N	N	0	N	00	N
33	20240528	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	11505	20230601	-91.36	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	34500	-97.12	20230601	899	10.57	20240228	0.00	N	016790	100	188 억		4985857	N	N	0	N	00	N
34	20240527	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	11505	20230601	-91.36	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	34500	-97.12	20230601	899	10.57	20240228	0.00	N	016790	100	188 억		4985857	N	N	0	N	00	N
35	20240527	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	11505	20230601	-91.36	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	34500	-97.12	20230601	899	10.57	20240228	0.00	N	016790	100	188 억		4985857	N	N	0	N	00	N
36	20240527	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	11505	20230601	-91.36	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	34500	-97.12	20230601	899	10.57	20240228	0.00	N	016790	100	188 억		4985857	N	N	0	N	00	N
37	20240527	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	11505	20230601	-91.36	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	34500	-97.12	20230601	899	10.57	20240228	0.00	N	016790	100	188 억		4985857	N	N	0	N	00	N
38	20240527	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	11505	20230601	-91.36	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	34500	-97.12	20230601	899	10.57	20240228	0.00	N	016790	100	188 억		4985857	N	N	0	N	00	N
39	20240527	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	11505	20230601	-91.36	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	34500	-97.12	20230601	899	10.57	20240228	0.00	N	016790	100	188 억		4985857	N	N	0	N	00	N
40	20240527	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	11505	20230601	-91.36	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	34500	-97.12	20230601	899	10.57	20240228	0.00	N	016790	100	188 억		4985857	N	N	0	N	00	N
41	20240527	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	11505	20230601	-91.36	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	34500	-97.12	20230601	899	10.57	20240228	0.00	N	016790	100	188 억		4985857	N	N	0	N	00	N
42	20240524	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	2.65	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	11505	20230601	-91.36	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	34500	-97.12	20230601	899	10.57	20240228	0.00	N	016790	100	188 억		4985857	N	N	0	N	00	N
43	20240524	150309	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.65	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	11505	20230601	-91.36	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	34500	-97.12	20230601	899	10.57	20240228	0.00	N	016790	100	188 억		4985857	N	N	0	N	00	N
44	20240524	140311	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.65	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	11505	20230601	-91.36	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	34500	-97.12	20230601	899	10.57	20240228	0.00	N	016790	100	188 억		4985857	N	N	0	N	00	N
45	20240524	130309	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.65	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	11505	20230601	-91.36	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	34500	-97.12	20230601	899	10.57	20240228	0.00	N	016790	100	188 억		4985857	N	N	0	N	00	N
46	20240524	120309	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.65	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	11505	20230601	-91.36	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	34500	-97.12	20230601	899	10.57	20240228	0.00	N	016790	100	188 억		4985857	N	N	0	N	00	N
47	20240524	110308	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.65	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	11505	20230601	-91.36	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	34500	-97.12	20230601	899	10.57	20240228	0.00	N	016790	100	188 억		4985857	N	N	0	N	00	N
48	20240524	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	2.65	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	11505	20230601	-91.36	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	34500	-97.12	20230601	899	10.57	20240228	0.00	N	016790	100	188 억		4985857	N	N	0	N	00	N
49	20240524	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	2.65	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	11505	20230601	-91.36	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	34500	-97.12	20230601	899	10.57	20240228	0.00	N	016790	100	188 억		4985857	N	N	0	N	00	N
50	20240523	160307	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.65	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	11505	20230601	-91.36	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	34500	-97.12	20230601	899	10.57	20240228	0.00	N	016790	100	188 억		4985857	N	N	0	N	00	N
51	20240523	150309	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.65	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	11505	20230601	-91.36	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	34500	-97.12	20230601	899	10.57	20240228	0.00	N	016790	100	188 억		4985857	N	N	0	N	00	N
52	20240523	140311	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.65	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	11505	20230601	-91.36	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	34500	-97.12	20230601	899	10.57	20240228	0.00	N	016790	100	188 억		4985857	N	N	0	N	00	N
53	20240523	130309	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.65	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	11505	20230601	-91.36	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	34500	-97.12	20230601	899	10.57	20240228	0.00	N	016790	100	188 억		4985857	N	N	0	N	00	N
54	20240523	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	2.65	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	11505	20230601	-91.36	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	34500	-97.12	20230601	899	10.57	20240228	0.00	N	016790	100	188 억		4985857	N	N	0	N	00	N
55	20240523	110307	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.65	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	11505	20230601	-91.36	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	34500	-97.12	20230601	899	10.57	20240228	0.00	N	016790	100	188 억		4985857	N	N	0	N	00	N
56	20240523	100306	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.65	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	11505	20230601	-91.36	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	34500	-97.12	20230601	899	10.57	20240228	0.00	N	016790	100	188 억		4985857	N	N	0	N	00	N
57	20240523	090309	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.65	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	11505	20230601	-91.36	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	34500	-97.12	20230601	899	10.57	20240228	0.00	N	016790	100	188 억		4985857	N	N	0	N	00	N
58	20240522	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	2.65	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	11505	20230601	-91.36	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	34500	-97.12	20230601	899	10.57	20240228	0.00	N	016790	100	188 억		4985857	N	N	0	N	00	N
59	20240522	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	2.65	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	11505	20230601	-91.36	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	34500	-97.12	20230601	899	10.57	20240228	0.00	N	016790	100	188 억		4985857	N	N	0	N	00	N
60	20240522	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	2.65	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	11505	20230601	-91.36	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	34500	-97.12	20230601	899	10.57	20240228	0.00	N	016790	100	188 억		4985857	N	N	0	N	00	N
61	20240522	130307	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.65	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	11505	20230601	-91.36	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	34500	-97.12	20230601	899	10.57	20240228	0.00	N	016790	100	188 억		4985857	N	N	0	N	00	N
62	20240522	120307	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.65	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	11505	20230601	-91.36	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	34500	-97.12	20230601	899	10.57	20240228	0.00	N	016790	100	188 억		4985857	N	N	0	N	00	N
63	20240522	110308	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.65	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	11505	20230601	-91.36	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	34500	-97.12	20230601	899	10.57	20240228	0.00	N	016790	100	188 억		4985857	N	N	0	N	00	N
64	20240522	100307	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.65	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	11505	20230601	-91.36	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	34500	-97.12	20230601	899	10.57	20240228	0.00	N	016790	100	188 억		4985857	N	N	0	N	00	N
65	20240522	090308	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.65	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	11505	20230601	-91.36	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	34500	-97.12	20230601	899	10.57	20240228	0.00	N	016790	100	188 억		4985857	N	N	0	N	00	N
66	20240521	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	2.65	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	11505	20230601	-91.36	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	34500	-97.12	20230601	899	10.57	20240228	0.00	N	016790	100	188 억		4985857	N	N	0	N	00	N
67	20240521	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	2.65	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	11505	20230601	-91.36	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	34500	-97.12	20230601	899	10.57	20240228	0.00	N	016790	100	188 억		4985857	N	N	0	N	00	N
68	20240521	140306	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.65	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	11505	20230601	-91.36	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	34500	-97.12	20230601	899	10.57	20240228	0.00	N	016790	100	188 억		4985857	N	N	0	N	00	N
69	20240521	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	2.65	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	11505	20230601	-91.36	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	34500	-97.12	20230601	899	10.57	20240228	0.00	N	016790	100	188 억		4985857	N	N	0	N	00	N
70	20240521	120307	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.65	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	11505	20230601	-91.36	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	34500	-97.12	20230601	899	10.57	20240228	0.00	N	016790	100	188 억		4985857	N	N	0	N	00	N
71	20240521	110307	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.65	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	11505	20230601	-91.36	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	34500	-97.12	20230601	899	10.57	20240228	0.00	N	016790	100	188 억		4985857	N	N	0	N	00	N
72	20240521	100308	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.65	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	11505	20230601	-91.36	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	34500	-97.12	20230601	899	10.57	20240228	0.00	N	016790	100	188 억		4985857	N	N	0	N	00	N
73	20240521	090305	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.65	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	11505	20230601	-91.36	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	34500	-97.12	20230601	899	10.57	20240228	0.00	N	016790	100	188 억		4985857	N	N	0	N	00	N
74	20240517	160308	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.65	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	12472	20230510	-92.03	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	34500	-97.12	20230601	899	10.57	20240228	0.00	N	016790	100	188 억		4985857	N	N	0	N	00	N
75	20240517	150309	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.65	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	12472	20230510	-92.03	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	34500	-97.12	20230601	899	10.57	20240228	0.00	N	016790	100	188 억		4985857	N	N	0	N	00	N
76	20240517	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	2.65	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	12472	20230510	-92.03	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	34500	-97.12	20230601	899	10.57	20240228	0.00	N	016790	100	188 억		4985857	N	N	0	N	00	N
77	20240517	130303	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.65	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	12472	20230510	-92.03	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	34500	-97.12	20230601	899	10.57	20240228	0.00	N	016790	100	188 억		4985857	N	N	0	N	00	N
78	20240517	120303	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.65	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	12472	20230510	-92.03	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	34500	-97.12	20230601	899	10.57	20240228	0.00	N	016790	100	188 억		4985857	N	N	0	N	00	N
79	20240517	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	2.65	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	12472	20230510	-92.03	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	34500	-97.12	20230601	899	10.57	20240228	0.00	N	016790	100	188 억		4985857	N	N	0	N	00	N
80	20240517	100302	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.65	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	12472	20230510	-92.03	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	34500	-97.12	20230601	899	10.57	20240228	0.00	N	016790	100	188 억		4985857	N	N	0	N	00	N
81	20240517	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	2.65	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	12472	20230510	-92.03	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	34500	-97.12	20230601	899	10.57	20240228	0.00	N	016790	100	188 억		4985857	N	N	0	N	00	N
82	20240516	160303	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.65	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	12823	20230509	-92.25	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	34500	-97.12	20230601	899	10.57	20240228	0.00	N	016790	100	188 억		4985857	N	N	0	N	00	N
83	20240516	150301	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.65	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	12823	20230509	-92.25	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	34500	-97.12	20230601	899	10.57	20240228	0.00	N	016790	100	188 억		4985857	N	N	0	N	00	N
84	20240516	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	2.65	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	12823	20230509	-92.25	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	34500	-97.12	20230601	899	10.57	20240228	0.00	N	016790	100	188 억		4985857	N	N	0	N	00	N
85	20240516	130304	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.65	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	12823	20230509	-92.25	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	34500	-97.12	20230601	899	10.57	20240228	0.00	N	016790	100	188 억		4985857	N	N	0	N	00	N
86	20240516	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	2.65	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	12823	20230509	-92.25	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	34500	-97.12	20230601	899	10.57	20240228	0.00	N	016790	100	188 억		4985857	N	N	0	N	00	N
87	20240516	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	2.65	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	12823	20230509	-92.25	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	34500	-97.12	20230601	899	10.57	20240228	0.00	N	016790	100	188 억		4985857	N	N	0	N	00	N
88	20240516	100302	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.65	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	12823	20230509	-92.25	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	34500	-97.12	20230601	899	10.57	20240228	0.00	N	016790	100	188 억		4985857	N	N	0	N	00	N
89	20240516	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	2.65	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	12823	20230509	-92.25	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	34500	-97.12	20230601	899	10.57	20240228	0.00	N	016790	100	188 억		4985857	N	N	0	N	00	N
90	20240514	160304	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.65	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	13623	20230508	-92.70	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	34500	-97.12	20230601	899	10.57	20240228	0.00	N	016790	100	188 억		4985857	N	N	0	N	00	N
91	20240514	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	2.65	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	13623	20230508	-92.70	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	34500	-97.12	20230601	899	10.57	20240228	0.00	N	016790	100	188 억		4985857	N	N	0	N	00	N
92	20240514	140304	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.65	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	13623	20230508	-92.70	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	34500	-97.12	20230601	899	10.57	20240228	0.00	N	016790	100	188 억		4985857	N	N	0	N	00	N
93	20240514	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	2.65	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	13623	20230508	-92.70	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	34500	-97.12	20230601	899	10.57	20240228	0.00	N	016790	100	188 억		4985857	N	N	0	N	00	N
94	20240514	120304	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.65	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	13623	20230508	-92.70	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	34500	-97.12	20230601	899	10.57	20240228	0.00	N	016790	100	188 억		4985857	N	N	0	N	00	N
95	20240514	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	2.65	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	13623	20230508	-92.70	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	34500	-97.12	20230601	899	10.57	20240228	0.00	N	016790	100	188 억		4985857	N	N	0	N	00	N
96	20240514	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	2.65	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	13623	20230508	-92.70	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	34500	-97.12	20230601	899	10.57	20240228	0.00	N	016790	100	188 억		4985857	N	N	0	N	00	N
97	20240514	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	2.65	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	13623	20230508	-92.70	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	34500	-97.12	20230601	899	10.57	20240228	0.00	N	016790	100	188 억		4985857	N	N	0	N	00	N
98	20240513	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	2.65	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	13623	20230508	-92.70	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	34500	-97.12	20230601	899	10.57	20240228	0.00	N	016790	100	188 억		4985857	N	N	0	N	00	N
99	20240513	150305	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.65	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	13623	20230508	-92.70	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	34500	-97.12	20230601	899	10.57	20240228	0.00	N	016790	100	188 억		4985857	N	N	0	N	00	N
100	20240513	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	2.65	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	13623	20230508	-92.70	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	34500	-97.12	20230601	899	10.57	20240228	0.00	N	016790	100	188 억		4985857	N	N	0	N	00	N
101	20240513	130303	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.65	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	13623	20230508	-92.70	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	34500	-97.12	20230601	899	10.57	20240228	0.00	N	016790	100	188 억		4985857	N	N	0	N	00	N
102	20240513	120304	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.65	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	13623	20230508	-92.70	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	34500	-97.12	20230601	899	10.57	20240228	0.00	N	016790	100	188 억		4985857	N	N	0	N	00	N
103	20240513	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	2.65	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	13623	20230508	-92.70	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	34500	-97.12	20230601	899	10.57	20240228	0.00	N	016790	100	188 억		4985857	N	N	0	N	00	N
104	20240513	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	2.65	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	13623	20230508	-92.70	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	34500	-97.12	20230601	899	10.57	20240228	0.00	N	016790	100	188 억		4985857	N	N	0	N	00	N
105	20240513	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	2.65	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	13623	20230508	-92.70	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	34500	-97.12	20230601	899	10.57	20240228	0.00	N	016790	100	188 억		4985857	N	N	0	N	00	N
106	20240510	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	2.65	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	14840	20230503	-93.30	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	37400	-97.34	20230510	899	10.57	20240228	0.00	N	016790	100	188 억		4985857	N	N	0	N	00	N
107	20240510	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	2.65	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	14840	20230503	-93.30	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	37400	-97.34	20230510	899	10.57	20240228	0.00	N	016790	100	188 억		4985857	N	N	0	N	00	N
108	20240510	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	2.65	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	14840	20230503	-93.30	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	37400	-97.34	20230510	899	10.57	20240228	0.00	N	016790	100	188 억		4985857	N	N	0	N	00	N
109	20240510	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	2.65	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	14840	20230503	-93.30	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	37400	-97.34	20230510	899	10.57	20240228	0.00	N	016790	100	188 억		4985857	N	N	0	N	00	N
110	20240510	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	2.65	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	14840	20230503	-93.30	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	37400	-97.34	20230510	899	10.57	20240228	0.00	N	016790	100	188 억		4985857	N	N	0	N	00	N
111	20240510	110256	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.65	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	14840	20230503	-93.30	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	37400	-97.34	20230510	899	10.57	20240228	0.00	N	016790	100	188 억		4985857	N	N	0	N	00	N
112	20240510	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	2.65	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	14840	20230503	-93.30	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	37400	-97.34	20230510	899	10.57	20240228	0.00	N	016790	100	188 억		4985857	N	N	0	N	00	N
113	20240510	090258	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.65	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	14840	20230503	-93.30	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	37400	-97.34	20230510	899	10.57	20240228	0.00	N	016790	100	188 억		4985857	N	N	0	N	00	N
114	20240509	160302	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.65	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	14840	20230503	-93.30	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	38450	-97.41	20230509	899	10.57	20240228	0.00	N	016790	100	188 억		4985857	N	N	0	N	00	N
115	20240509	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	2.65	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	14840	20230503	-93.30	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	38450	-97.41	20230509	899	10.57	20240228	0.00	N	016790	100	188 억		4985857	N	N	0	N	00	N
116	20240509	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	2.65	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	14840	20230503	-93.30	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	38450	-97.41	20230509	899	10.57	20240228	0.00	N	016790	100	188 억		4985857	N	N	0	N	00	N
117	20240509	130259	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.65	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	14840	20230503	-93.30	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	38450	-97.41	20230509	899	10.57	20240228	0.00	N	016790	100	188 억		4985857	N	N	0	N	00	N
118	20240509	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	2.65	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	14840	20230503	-93.30	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	38450	-97.41	20230509	899	10.57	20240228	0.00	N	016790	100	188 억		4985857	N	N	0	N	00	N
119	20240509	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	2.65	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	14840	20230503	-93.30	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	38450	-97.41	20230509	899	10.57	20240228	0.00	N	016790	100	188 억		4985857	N	N	0	N	00	N
120	20240509	100255	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.65	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	14840	20230503	-93.30	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	38450	-97.41	20230509	899	10.57	20240228	0.00	N	016790	100	188 억		4985857	N	N	0	N	00	N
121	20240509	090253	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.65	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	14840	20230503	-93.30	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	38450	-97.41	20230509	899	10.57	20240228	0.00	N	016790	100	188 억		4985857	N	N	0	N	00	N
122	20240508	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	2.65	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	14840	20230503	-93.30	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	40850	-97.57	20230508	899	10.57	20240228	0.00	N	016790	100	188 억		4985857	N	N	0	N	00	N
123	20240508	150256	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.65	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	14840	20230503	-93.30	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	40850	-97.57	20230508	899	10.57	20240228	0.00	N	016790	100	188 억		4985857	N	N	0	N	00	N
124	20240508	140252	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.65	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	14840	20230503	-93.30	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	40850	-97.57	20230508	899	10.57	20240228	0.00	N	016790	100	188 억		4985857	N	N	0	N	00	N
125	20240508	130250	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.65	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	14840	20230503	-93.30	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	40850	-97.57	20230508	899	10.57	20240228	0.00	N	016790	100	188 억		4985857	N	N	0	N	00	N
126	20240508	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	2.65	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	14840	20230503	-93.30	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	40850	-97.57	20230508	899	10.57	20240228	0.00	N	016790	100	188 억		4985857	N	N	0	N	00	N
127	20240508	110317	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.65	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	14840	20230503	-93.30	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	40850	-97.57	20230508	899	10.57	20240228	0.00	N	016790	100	188 억		4985857	N	N	0	N	00	N
128	20240508	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	2.65	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	14840	20230503	-93.30	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	40850	-97.57	20230508	899	10.57	20240228	0.00	N	016790	100	188 억		4985857	N	N	0	N	00	N
129	20240508	090253	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.65	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	14840	20230503	-93.30	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	40850	-97.57	20230508	899	10.57	20240228	0.00	N	016790	100	188 억		4985857	N	N	0	N	00	N
130	20240503	160259	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.66	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	14840	20230503	-93.30	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	44500	-97.77	20230503	899	10.57	20240228	0.00	N	016790	100	188 억		5005857	N	N	0	N	00	N
131	20240503	150259	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.66	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	14840	20230503	-93.30	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	44500	-97.77	20230503	899	10.57	20240228	0.00	N	016790	100	188 억		5005857	N	N	0	N	00	N
132	20240503	140259	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.66	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	14840	20230503	-93.30	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	44500	-97.77	20230503	899	10.57	20240228	0.00	N	016790	100	188 억		5005857	N	N	0	N	00	N
133	20240503	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	2.66	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	14840	20230503	-93.30	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	44500	-97.77	20230503	899	10.57	20240228	0.00	N	016790	100	188 억		5005857	N	N	0	N	00	N
134	20240503	120300	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.66	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	14840	20230503	-93.30	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	44500	-97.77	20230503	899	10.57	20240228	0.00	N	016790	100	188 억		5005857	N	N	0	N	00	N
135	20240503	110258	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.66	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	14840	20230503	-93.30	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	44500	-97.77	20230503	899	10.57	20240228	0.00	N	016790	100	188 억		5005857	N	N	0	N	00	N
136	20240503	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	2.66	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	14840	20230503	-93.30	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	44500	-97.77	20230503	899	10.57	20240228	0.00	N	016790	100	188 억		5005857	N	N	0	N	00	N
137	20240503	090257	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.66	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	14840	20230503	-93.30	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	44500	-97.77	20230503	899	10.57	20240228	0.00	N	016790	100	188 억		5005857	N	N	0	N	00	N
138	20240502	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	2.66	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	14840	20230503	-93.30	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	44500	-97.77	20230503	899	10.57	20240228	0.00	N	016790	100	188 억		5005857	N	N	0	N	00	N
139	20240502	150257	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.66	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	14840	20230503	-93.30	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	44500	-97.77	20230503	899	10.57	20240228	0.00	N	016790	100	188 억		5005857	N	N	0	N	00	N
140	20240502	140256	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.66	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	14840	20230503	-93.30	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	44500	-97.77	20230503	899	10.57	20240228	0.00	N	016790	100	188 억		5005857	N	N	0	N	00	N
141	20240502	130255	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.66	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	14840	20230503	-93.30	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	44500	-97.77	20230503	899	10.57	20240228	0.00	N	016790	100	188 억		5005857	N	N	0	N	00	N
142	20240502	120255	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.66	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	14840	20230503	-93.30	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	44500	-97.77	20230503	899	10.57	20240228	0.00	N	016790	100	188 억		5005857	N	N	0	N	00	N
143	20240502	110254	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.66	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	14840	20230503	-93.30	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	44500	-97.77	20230503	899	10.57	20240228	0.00	N	016790	100	188 억		5005857	N	N	0	N	00	N
144	20240502	100255	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.66	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	14840	20230503	-93.30	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	44500	-97.77	20230503	899	10.57	20240228	0.00	N	016790	100	188 억		5005857	N	N	0	N	00	N
145	20240502	090254	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.66	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	14840	20230503	-93.30	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	44500	-97.77	20230503	899	10.57	20240228	0.00	N	016790	100	188 억		5005857	N	N	0	N	00	N