KissMeData/016790/price/prices-20250201.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	20250228	160333	58	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.34	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	1393	20240219	-28.64	899	20240228	10.57	994	0.00	20250102	994	0.00	20250102	1171	-15.12	20240229	899	10.57	20240228	0.00	N	016790	100	188 억		4410892	N	N	0	N	00	N
3	20250228	150334	58	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.34	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	1393	20240219	-28.64	899	20240228	10.57	994	0.00	20250102	994	0.00	20250102	1171	-15.12	20240229	899	10.57	20240228	0.00	N	016790	100	188 억		4410892	N	N	0	N	00	N
4	20250228	140335	58	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.34	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	1393	20240219	-28.64	899	20240228	10.57	994	0.00	20250102	994	0.00	20250102	1171	-15.12	20240229	899	10.57	20240228	0.00	N	016790	100	188 억		4410892	N	N	0	N	00	N
5	20250228	130335	58	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.34	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	1393	20240219	-28.64	899	20240228	10.57	994	0.00	20250102	994	0.00	20250102	1171	-15.12	20240229	899	10.57	20240228	0.00	N	016790	100	188 억		4410892	N	N	0	N	00	N
6	20250228	120332	58	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.34	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	1393	20240219	-28.64	899	20240228	10.57	994	0.00	20250102	994	0.00	20250102	1171	-15.12	20240229	899	10.57	20240228	0.00	N	016790	100	188 억		4410892	N	N	0	N	00	N
7	20250228	110333	58	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.34	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	1393	20240219	-28.64	899	20240228	10.57	994	0.00	20250102	994	0.00	20250102	1171	-15.12	20240229	899	10.57	20240228	0.00	N	016790	100	188 억		4410892	N	N	0	N	00	N
8	20250228	100333	58	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.34	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	1393	20240219	-28.64	899	20240228	10.57	994	0.00	20250102	994	0.00	20250102	1171	-15.12	20240229	899	10.57	20240228	0.00	N	016790	100	188 억		4410892	N	N	0	N	00	N
9	20250228	090334	58	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.34	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	1393	20240219	-28.64	899	20240228	10.57	994	0.00	20250102	994	0.00	20250102	1171	-15.12	20240229	899	10.57	20240228	0.00	N	016790	100	188 억		4410892	N	N	0	N	00	N
10	20250227	160333	58	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.34	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	1423	20240216	-30.15	899	20240228	10.57	994	0.00	20250102	994	0.00	20250102	1171	-15.12	20240229	899	10.57	20240228	0.00	N	016790	100	188 억		4410892	N	N	0	N	00	N
11	20250227	150330	58	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.34	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	1423	20240216	-30.15	899	20240228	10.57	994	0.00	20250102	994	0.00	20250102	1171	-15.12	20240229	899	10.57	20240228	0.00	N	016790	100	188 억		4410892	N	N	0	N	00	N
12	20250227	140331	58	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.34	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	1423	20240216	-30.15	899	20240228	10.57	994	0.00	20250102	994	0.00	20250102	1171	-15.12	20240229	899	10.57	20240228	0.00	N	016790	100	188 억		4410892	N	N	0	N	00	N
13	20250227	130331	58	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.34	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	1423	20240216	-30.15	899	20240228	10.57	994	0.00	20250102	994	0.00	20250102	1171	-15.12	20240229	899	10.57	20240228	0.00	N	016790	100	188 억		4410892	N	N	0	N	00	N
14	20250227	120330	58	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.34	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	1423	20240216	-30.15	899	20240228	10.57	994	0.00	20250102	994	0.00	20250102	1171	-15.12	20240229	899	10.57	20240228	0.00	N	016790	100	188 억		4410892	N	N	0	N	00	N
15	20250227	110333	58	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.34	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	1423	20240216	-30.15	899	20240228	10.57	994	0.00	20250102	994	0.00	20250102	1171	-15.12	20240229	899	10.57	20240228	0.00	N	016790	100	188 억		4410892	N	N	0	N	00	N
16	20250227	100343	58	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.34	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	1423	20240216	-30.15	899	20240228	10.57	994	0.00	20250102	994	0.00	20250102	1171	-15.12	20240229	899	10.57	20240228	0.00	N	016790	100	188 억		4410892	N	N	0	N	00	N
17	20250227	090342	58	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.34	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	1423	20240216	-30.15	899	20240228	10.57	994	0.00	20250102	994	0.00	20250102	1171	-15.12	20240229	899	10.57	20240228	0.00	N	016790	100	188 억		4410892	N	N	0	N	00	N
18	20250226	160331	58	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.34	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	1441	20240215	-31.02	899	20240228	10.57	994	0.00	20250102	994	0.00	20250102	1171	-15.12	20240229	899	10.57	20240228	0.00	N	016790	100	188 억		4410892	N	N	0	N	00	N
19	20250226	150331	58	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.34	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	1441	20240215	-31.02	899	20240228	10.57	994	0.00	20250102	994	0.00	20250102	1171	-15.12	20240229	899	10.57	20240228	0.00	N	016790	100	188 억		4410892	N	N	0	N	00	N
20	20250226	140332	58	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.34	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	1441	20240215	-31.02	899	20240228	10.57	994	0.00	20250102	994	0.00	20250102	1171	-15.12	20240229	899	10.57	20240228	0.00	N	016790	100	188 억		4410892	N	N	0	N	00	N
21	20250226	130331	58	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.34	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	1441	20240215	-31.02	899	20240228	10.57	994	0.00	20250102	994	0.00	20250102	1171	-15.12	20240229	899	10.57	20240228	0.00	N	016790	100	188 억		4410892	N	N	0	N	00	N
22	20250226	120331	58	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.34	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	1441	20240215	-31.02	899	20240228	10.57	994	0.00	20250102	994	0.00	20250102	1171	-15.12	20240229	899	10.57	20240228	0.00	N	016790	100	188 억		4410892	N	N	0	N	00	N
23	20250226	110331	58	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.34	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	1441	20240215	-31.02	899	20240228	10.57	994	0.00	20250102	994	0.00	20250102	1171	-15.12	20240229	899	10.57	20240228	0.00	N	016790	100	188 억		4410892	N	N	0	N	00	N
24	20250226	100330	58	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.34	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	1441	20240215	-31.02	899	20240228	10.57	994	0.00	20250102	994	0.00	20250102	1171	-15.12	20240229	899	10.57	20240228	0.00	N	016790	100	188 억		4410892	N	N	0	N	00	N
25	20250226	090333	58	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.34	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	1441	20240215	-31.02	899	20240228	10.57	994	0.00	20250102	994	0.00	20250102	1171	-15.12	20240229	899	10.57	20240228	0.00	N	016790	100	188 억		4410892	N	N	0	N	00	N
26	20250225	160329	58	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.34	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	1464	20240214	-32.10	899	20240228	10.57	994	0.00	20250102	994	0.00	20250102	1171	-15.12	20240229	899	10.57	20240228	0.00	N	016790	100	188 억		4410892	N	N	0	N	00	N
27	20250225	150329	58	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.34	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	1464	20240214	-32.10	899	20240228	10.57	994	0.00	20250102	994	0.00	20250102	1171	-15.12	20240229	899	10.57	20240228	0.00	N	016790	100	188 억		4410892	N	N	0	N	00	N
28	20250225	140329	58	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.34	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	1464	20240214	-32.10	899	20240228	10.57	994	0.00	20250102	994	0.00	20250102	1171	-15.12	20240229	899	10.57	20240228	0.00	N	016790	100	188 억		4410892	N	N	0	N	00	N
29	20250225	130329	58	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.34	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	1464	20240214	-32.10	899	20240228	10.57	994	0.00	20250102	994	0.00	20250102	1171	-15.12	20240229	899	10.57	20240228	0.00	N	016790	100	188 억		4410892	N	N	0	N	00	N
30	20250225	120328	58	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.34	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	1464	20240214	-32.10	899	20240228	10.57	994	0.00	20250102	994	0.00	20250102	1171	-15.12	20240229	899	10.57	20240228	0.00	N	016790	100	188 억		4410892	N	N	0	N	00	N
31	20250225	110329	58	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.34	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	1464	20240214	-32.10	899	20240228	10.57	994	0.00	20250102	994	0.00	20250102	1171	-15.12	20240229	899	10.57	20240228	0.00	N	016790	100	188 억		4410892	N	N	0	N	00	N
32	20250225	100328	58	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.34	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	1464	20240214	-32.10	899	20240228	10.57	994	0.00	20250102	994	0.00	20250102	1171	-15.12	20240229	899	10.57	20240228	0.00	N	016790	100	188 억		4410892	N	N	0	N	00	N
33	20250225	090329	58	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.34	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	1464	20240214	-32.10	899	20240228	10.57	994	0.00	20250102	994	0.00	20250102	1171	-15.12	20240229	899	10.57	20240228	0.00	N	016790	100	188 억		4410892	N	N	0	N	00	N
34	20250224	160327	58	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.34	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	1537	20240213	-35.33	899	20240228	10.57	994	0.00	20250102	994	0.00	20250102	1171	-15.12	20240229	899	10.57	20240228	0.00	N	016790	100	188 억		4410892	N	N	0	N	00	N
35	20250224	150326	58	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.34	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	1537	20240213	-35.33	899	20240228	10.57	994	0.00	20250102	994	0.00	20250102	1171	-15.12	20240229	899	10.57	20240228	0.00	N	016790	100	188 억		4410892	N	N	0	N	00	N
36	20250224	140327	58	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.34	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	1537	20240213	-35.33	899	20240228	10.57	994	0.00	20250102	994	0.00	20250102	1171	-15.12	20240229	899	10.57	20240228	0.00	N	016790	100	188 억		4410892	N	N	0	N	00	N
37	20250224	130327	58	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.34	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	1537	20240213	-35.33	899	20240228	10.57	994	0.00	20250102	994	0.00	20250102	1171	-15.12	20240229	899	10.57	20240228	0.00	N	016790	100	188 억		4410892	N	N	0	N	00	N
38	20250224	120326	58	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.34	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	1537	20240213	-35.33	899	20240228	10.57	994	0.00	20250102	994	0.00	20250102	1171	-15.12	20240229	899	10.57	20240228	0.00	N	016790	100	188 억		4410892	N	N	0	N	00	N
39	20250224	110325	58	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.34	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	1537	20240213	-35.33	899	20240228	10.57	994	0.00	20250102	994	0.00	20250102	1171	-15.12	20240229	899	10.57	20240228	0.00	N	016790	100	188 억		4410892	N	N	0	N	00	N
40	20250224	100325	58	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.34	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	1537	20240213	-35.33	899	20240228	10.57	994	0.00	20250102	994	0.00	20250102	1171	-15.12	20240229	899	10.57	20240228	0.00	N	016790	100	188 억		4410892	N	N	0	N	00	N
41	20250224	090327	58	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.34	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	1537	20240213	-35.33	899	20240228	10.57	994	0.00	20250102	994	0.00	20250102	1171	-15.12	20240229	899	10.57	20240228	0.00	N	016790	100	188 억		4410892	N	N	0	N	00	N
42	20250221	160325	58	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.34	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	1627	20240208	-38.91	899	20240228	10.57	994	0.00	20250102	994	0.00	20250102	1368	-27.34	20240221	899	10.57	20240228	0.00	N	016790	100	188 억		4410892	N	N	0	N	00	N
43	20250221	150327	58	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.34	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	1627	20240208	-38.91	899	20240228	10.57	994	0.00	20250102	994	0.00	20250102	1368	-27.34	20240221	899	10.57	20240228	0.00	N	016790	100	188 억		4410892	N	N	0	N	00	N
44	20250221	140325	58	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.34	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	1627	20240208	-38.91	899	20240228	10.57	994	0.00	20250102	994	0.00	20250102	1368	-27.34	20240221	899	10.57	20240228	0.00	N	016790	100	188 억		4410892	N	N	0	N	00	N
45	20250221	130325	58	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.34	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	1627	20240208	-38.91	899	20240228	10.57	994	0.00	20250102	994	0.00	20250102	1368	-27.34	20240221	899	10.57	20240228	0.00	N	016790	100	188 억		4410892	N	N	0	N	00	N
46	20250221	120326	58	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.34	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	1627	20240208	-38.91	899	20240228	10.57	994	0.00	20250102	994	0.00	20250102	1368	-27.34	20240221	899	10.57	20240228	0.00	N	016790	100	188 억		4410892	N	N	0	N	00	N
47	20250221	110324	58	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.34	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	1627	20240208	-38.91	899	20240228	10.57	994	0.00	20250102	994	0.00	20250102	1368	-27.34	20240221	899	10.57	20240228	0.00	N	016790	100	188 억		4410892	N	N	0	N	00	N
48	20250221	100325	58	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.34	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	1627	20240208	-38.91	899	20240228	10.57	994	0.00	20250102	994	0.00	20250102	1368	-27.34	20240221	899	10.57	20240228	0.00	N	016790	100	188 억		4410892	N	N	0	N	00	N
49	20250221	090325	58	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.34	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	1627	20240208	-38.91	899	20240228	10.57	994	0.00	20250102	994	0.00	20250102	1368	-27.34	20240221	899	10.57	20240228	0.00	N	016790	100	188 억		4410892	N	N	0	N	00	N
50	20250220	160324	58	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.34	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	1698	20240207	-41.46	899	20240228	10.57	994	0.00	20250102	994	0.00	20250102	1385	-28.23	20240220	899	10.57	20240228	0.00	N	016790	100	188 억		4410892	N	N	0	N	00	N
51	20250220	150324	58	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.34	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	1698	20240207	-41.46	899	20240228	10.57	994	0.00	20250102	994	0.00	20250102	1385	-28.23	20240220	899	10.57	20240228	0.00	N	016790	100	188 억		4410892	N	N	0	N	00	N
52	20250220	140325	58	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.34	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	1698	20240207	-41.46	899	20240228	10.57	994	0.00	20250102	994	0.00	20250102	1385	-28.23	20240220	899	10.57	20240228	0.00	N	016790	100	188 억		4410892	N	N	0	N	00	N
53	20250220	130324	58	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.34	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	1698	20240207	-41.46	899	20240228	10.57	994	0.00	20250102	994	0.00	20250102	1385	-28.23	20240220	899	10.57	20240228	0.00	N	016790	100	188 억		4410892	N	N	0	N	00	N
54	20250220	120324	58	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.34	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	1698	20240207	-41.46	899	20240228	10.57	994	0.00	20250102	994	0.00	20250102	1385	-28.23	20240220	899	10.57	20240228	0.00	N	016790	100	188 억		4410892	N	N	0	N	00	N
55	20250220	110324	58	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.34	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	1698	20240207	-41.46	899	20240228	10.57	994	0.00	20250102	994	0.00	20250102	1385	-28.23	20240220	899	10.57	20240228	0.00	N	016790	100	188 억		4410892	N	N	0	N	00	N
56	20250220	100323	58	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.34	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	1698	20240207	-41.46	899	20240228	10.57	994	0.00	20250102	994	0.00	20250102	1385	-28.23	20240220	899	10.57	20240228	0.00	N	016790	100	188 억		4410892	N	N	0	N	00	N
57	20250220	090325	58	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.34	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	1698	20240207	-41.46	899	20240228	10.57	994	0.00	20250102	994	0.00	20250102	1385	-28.23	20240220	899	10.57	20240228	0.00	N	016790	100	188 억		4410892	N	N	0	N	00	N
58	20250219	160322	58	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.34	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	1858	20240206	-46.50	899	20240228	10.57	994	0.00	20250102	994	0.00	20250102	1393	-28.64	20240219	899	10.57	20240228	0.00	N	016790	100	188 억		4410892	N	N	0	N	00	N
59	20250219	150324	58	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.34	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	1858	20240206	-46.50	899	20240228	10.57	994	0.00	20250102	994	0.00	20250102	1393	-28.64	20240219	899	10.57	20240228	0.00	N	016790	100	188 억		4410892	N	N	0	N	00	N
60	20250219	140322	58	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.34	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	1858	20240206	-46.50	899	20240228	10.57	994	0.00	20250102	994	0.00	20250102	1393	-28.64	20240219	899	10.57	20240228	0.00	N	016790	100	188 억		4410892	N	N	0	N	00	N
61	20250219	130322	58	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.34	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	1858	20240206	-46.50	899	20240228	10.57	994	0.00	20250102	994	0.00	20250102	1393	-28.64	20240219	899	10.57	20240228	0.00	N	016790	100	188 억		4410892	N	N	0	N	00	N
62	20250219	120322	58	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.34	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	1858	20240206	-46.50	899	20240228	10.57	994	0.00	20250102	994	0.00	20250102	1393	-28.64	20240219	899	10.57	20240228	0.00	N	016790	100	188 억		4410892	N	N	0	N	00	N
63	20250219	110323	58	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.34	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	1858	20240206	-46.50	899	20240228	10.57	994	0.00	20250102	994	0.00	20250102	1393	-28.64	20240219	899	10.57	20240228	0.00	N	016790	100	188 억		4410892	N	N	0	N	00	N
64	20250219	100322	58	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.34	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	1858	20240206	-46.50	899	20240228	10.57	994	0.00	20250102	994	0.00	20250102	1393	-28.64	20240219	899	10.57	20240228	0.00	N	016790	100	188 억		4410892	N	N	0	N	00	N
65	20250219	090323	58	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.34	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	1858	20240206	-46.50	899	20240228	10.57	994	0.00	20250102	994	0.00	20250102	1393	-28.64	20240219	899	10.57	20240228	0.00	N	016790	100	188 억		4410892	N	N	0	N	00	N
66	20250218	160321	58	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.34	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	1895	20240205	-47.55	899	20240228	10.57	994	0.00	20250102	994	0.00	20250102	1393	-28.64	20240219	899	10.57	20240228	0.00	N	016790	100	188 억		4410892	N	N	0	N	00	N
67	20250218	150322	58	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.34	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	1895	20240205	-47.55	899	20240228	10.57	994	0.00	20250102	994	0.00	20250102	1393	-28.64	20240219	899	10.57	20240228	0.00	N	016790	100	188 억		4410892	N	N	0	N	00	N
68	20250218	140323	58	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.34	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	1895	20240205	-47.55	899	20240228	10.57	994	0.00	20250102	994	0.00	20250102	1393	-28.64	20240219	899	10.57	20240228	0.00	N	016790	100	188 억		4410892	N	N	0	N	00	N
69	20250218	130322	58	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.34	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	1895	20240205	-47.55	899	20240228	10.57	994	0.00	20250102	994	0.00	20250102	1393	-28.64	20240219	899	10.57	20240228	0.00	N	016790	100	188 억		4410892	N	N	0	N	00	N
70	20250218	120322	58	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.34	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	1895	20240205	-47.55	899	20240228	10.57	994	0.00	20250102	994	0.00	20250102	1393	-28.64	20240219	899	10.57	20240228	0.00	N	016790	100	188 억		4410892	N	N	0	N	00	N
71	20250218	110322	58	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.34	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	1895	20240205	-47.55	899	20240228	10.57	994	0.00	20250102	994	0.00	20250102	1393	-28.64	20240219	899	10.57	20240228	0.00	N	016790	100	188 억		4410892	N	N	0	N	00	N
72	20250218	100322	58	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.34	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	1895	20240205	-47.55	899	20240228	10.57	994	0.00	20250102	994	0.00	20250102	1393	-28.64	20240219	899	10.57	20240228	0.00	N	016790	100	188 억		4410892	N	N	0	N	00	N
73	20250218	090322	58	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.34	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	1895	20240205	-47.55	899	20240228	10.57	994	0.00	20250102	994	0.00	20250102	1393	-28.64	20240219	899	10.57	20240228	0.00	N	016790	100	188 억		4410892	N	N	0	N	00	N
74	20250217	160322	58	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.34	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	1895	20240205	-47.55	899	20240228	10.57	994	0.00	20250102	994	0.00	20250102	1393	-28.64	20240219	899	10.57	20240228	0.00	N	016790	100	188 억		4410892	N	N	0	N	00	N
75	20250217	150321	58	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.34	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	1895	20240205	-47.55	899	20240228	10.57	994	0.00	20250102	994	0.00	20250102	1393	-28.64	20240219	899	10.57	20240228	0.00	N	016790	100	188 억		4410892	N	N	0	N	00	N
76	20250217	140321	58	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.34	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	1895	20240205	-47.55	899	20240228	10.57	994	0.00	20250102	994	0.00	20250102	1393	-28.64	20240219	899	10.57	20240228	0.00	N	016790	100	188 억		4410892	N	N	0	N	00	N
77	20250217	130322	58	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.34	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	1895	20240205	-47.55	899	20240228	10.57	994	0.00	20250102	994	0.00	20250102	1393	-28.64	20240219	899	10.57	20240228	0.00	N	016790	100	188 억		4410892	N	N	0	N	00	N
78	20250217	120323	58	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.34	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	1895	20240205	-47.55	899	20240228	10.57	994	0.00	20250102	994	0.00	20250102	1393	-28.64	20240219	899	10.57	20240228	0.00	N	016790	100	188 억		4410892	N	N	0	N	00	N
79	20250217	110322	58	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.34	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	1895	20240205	-47.55	899	20240228	10.57	994	0.00	20250102	994	0.00	20250102	1393	-28.64	20240219	899	10.57	20240228	0.00	N	016790	100	188 억		4410892	N	N	0	N	00	N
80	20250217	100321	58	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.34	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	1895	20240205	-47.55	899	20240228	10.57	994	0.00	20250102	994	0.00	20250102	1393	-28.64	20240219	899	10.57	20240228	0.00	N	016790	100	188 억		4410892	N	N	0	N	00	N
81	20250217	090321	58	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.34	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	1895	20240205	-47.55	899	20240228	10.57	994	0.00	20250102	994	0.00	20250102	1393	-28.64	20240219	899	10.57	20240228	0.00	N	016790	100	188 억		4410892	N	N	0	N	00	N
82	20250214	160319	58	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.34	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	1895	20240205	-47.55	899	20240228	10.57	994	0.00	20250102	994	0.00	20250102	1464	-32.10	20240214	899	10.57	20240228	0.00	N	016790	100	188 억		4410892	N	N	0	N	00	N
83	20250214	150319	58	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.34	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	1895	20240205	-47.55	899	20240228	10.57	994	0.00	20250102	994	0.00	20250102	1464	-32.10	20240214	899	10.57	20240228	0.00	N	016790	100	188 억		4410892	N	N	0	N	00	N
84	20250214	140320	58	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.34	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	1895	20240205	-47.55	899	20240228	10.57	994	0.00	20250102	994	0.00	20250102	1464	-32.10	20240214	899	10.57	20240228	0.00	N	016790	100	188 억		4410892	N	N	0	N	00	N
85	20250214	130320	58	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.34	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	1895	20240205	-47.55	899	20240228	10.57	994	0.00	20250102	994	0.00	20250102	1464	-32.10	20240214	899	10.57	20240228	0.00	N	016790	100	188 억		4410892	N	N	0	N	00	N
86	20250214	120320	58	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.34	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	1895	20240205	-47.55	899	20240228	10.57	994	0.00	20250102	994	0.00	20250102	1464	-32.10	20240214	899	10.57	20240228	0.00	N	016790	100	188 억		4410892	N	N	0	N	00	N
87	20250214	110318	58	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.34	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	1895	20240205	-47.55	899	20240228	10.57	994	0.00	20250102	994	0.00	20250102	1464	-32.10	20240214	899	10.57	20240228	0.00	N	016790	100	188 억		4410892	N	N	0	N	00	N
88	20250214	100320	58	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.34	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	1895	20240205	-47.55	899	20240228	10.57	994	0.00	20250102	994	0.00	20250102	1464	-32.10	20240214	899	10.57	20240228	0.00	N	016790	100	188 억		4410892	N	N	0	N	00	N
89	20250214	090320	58	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.34	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	1895	20240205	-47.55	899	20240228	10.57	994	0.00	20250102	994	0.00	20250102	1464	-32.10	20240214	899	10.57	20240228	0.00	N	016790	100	188 억		4410892	N	N	0	N	00	N
90	20250213	160317	58	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.34	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	1895	20240205	-47.55	899	20240228	10.57	994	0.00	20250102	994	0.00	20250102	1537	-35.33	20240213	899	10.57	20240228	0.00	N	016790	100	188 억		4410892	N	N	0	N	00	N
91	20250213	150317	58	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.34	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	1895	20240205	-47.55	899	20240228	10.57	994	0.00	20250102	994	0.00	20250102	1537	-35.33	20240213	899	10.57	20240228	0.00	N	016790	100	188 억		4410892	N	N	0	N	00	N
92	20250213	140317	58	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.34	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	1895	20240205	-47.55	899	20240228	10.57	994	0.00	20250102	994	0.00	20250102	1537	-35.33	20240213	899	10.57	20240228	0.00	N	016790	100	188 억		4410892	N	N	0	N	00	N
93	20250213	130318	58	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.34	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	1895	20240205	-47.55	899	20240228	10.57	994	0.00	20250102	994	0.00	20250102	1537	-35.33	20240213	899	10.57	20240228	0.00	N	016790	100	188 억		4410892	N	N	0	N	00	N
94	20250213	120318	58	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.34	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	1895	20240205	-47.55	899	20240228	10.57	994	0.00	20250102	994	0.00	20250102	1537	-35.33	20240213	899	10.57	20240228	0.00	N	016790	100	188 억		4410892	N	N	0	N	00	N
95	20250213	110316	58	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.34	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	1895	20240205	-47.55	899	20240228	10.57	994	0.00	20250102	994	0.00	20250102	1537	-35.33	20240213	899	10.57	20240228	0.00	N	016790	100	188 억		4410892	N	N	0	N	00	N
96	20250213	100317	58	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.34	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	1895	20240205	-47.55	899	20240228	10.57	994	0.00	20250102	994	0.00	20250102	1537	-35.33	20240213	899	10.57	20240228	0.00	N	016790	100	188 억		4410892	N	N	0	N	00	N
97	20250213	090316	58	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.34	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	1895	20240205	-47.55	899	20240228	10.57	994	0.00	20250102	994	0.00	20250102	1537	-35.33	20240213	899	10.57	20240228	0.00	N	016790	100	188 억		4410892	N	N	0	N	00	N
98	20250212	160316	58	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.34	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	1895	20240205	-47.55	899	20240228	10.57	994	0.00	20250102	994	0.00	20250102	1537	-35.33	20240213	899	10.57	20240228	0.00	N	016790	100	188 억		4410892	N	N	0	N	00	N
99	20250212	150315	58	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.34	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	1895	20240205	-47.55	899	20240228	10.57	994	0.00	20250102	994	0.00	20250102	1537	-35.33	20240213	899	10.57	20240228	0.00	N	016790	100	188 억		4410892	N	N	0	N	00	N
100	20250212	140316	58	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.34	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	1895	20240205	-47.55	899	20240228	10.57	994	0.00	20250102	994	0.00	20250102	1537	-35.33	20240213	899	10.57	20240228	0.00	N	016790	100	188 억		4410892	N	N	0	N	00	N
101	20250212	130316	58	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.34	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	1895	20240205	-47.55	899	20240228	10.57	994	0.00	20250102	994	0.00	20250102	1537	-35.33	20240213	899	10.57	20240228	0.00	N	016790	100	188 억		4410892	N	N	0	N	00	N
102	20250212	120315	58	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.34	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	1895	20240205	-47.55	899	20240228	10.57	994	0.00	20250102	994	0.00	20250102	1537	-35.33	20240213	899	10.57	20240228	0.00	N	016790	100	188 억		4410892	N	N	0	N	00	N
103	20250212	110316	58	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.34	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	1895	20240205	-47.55	899	20240228	10.57	994	0.00	20250102	994	0.00	20250102	1537	-35.33	20240213	899	10.57	20240228	0.00	N	016790	100	188 억		4410892	N	N	0	N	00	N
104	20250212	100316	58	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.34	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	1895	20240205	-47.55	899	20240228	10.57	994	0.00	20250102	994	0.00	20250102	1537	-35.33	20240213	899	10.57	20240228	0.00	N	016790	100	188 억		4410892	N	N	0	N	00	N
105	20250212	090317	58	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.34	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	1895	20240205	-47.55	899	20240228	10.57	994	0.00	20250102	994	0.00	20250102	1537	-35.33	20240213	899	10.57	20240228	0.00	N	016790	100	188 억		4410892	N	N	0	N	00	N
106	20250211	160315	58	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.34	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	1895	20240205	-47.55	899	20240228	10.57	994	0.00	20250102	994	0.00	20250102	1537	-35.33	20240213	899	10.57	20240228	0.00	N	016790	100	188 억		4410892	N	N	0	N	00	N
107	20250211	150315	58	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.34	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	1895	20240205	-47.55	899	20240228	10.57	994	0.00	20250102	994	0.00	20250102	1537	-35.33	20240213	899	10.57	20240228	0.00	N	016790	100	188 억		4410892	N	N	0	N	00	N
108	20250211	140317	58	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.34	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	1895	20240205	-47.55	899	20240228	10.57	994	0.00	20250102	994	0.00	20250102	1537	-35.33	20240213	899	10.57	20240228	0.00	N	016790	100	188 억		4410892	N	N	0	N	00	N
109	20250211	130313	58	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.34	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	1895	20240205	-47.55	899	20240228	10.57	994	0.00	20250102	994	0.00	20250102	1537	-35.33	20240213	899	10.57	20240228	0.00	N	016790	100	188 억		4410892	N	N	0	N	00	N
110	20250211	120315	58	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.34	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	1895	20240205	-47.55	899	20240228	10.57	994	0.00	20250102	994	0.00	20250102	1537	-35.33	20240213	899	10.57	20240228	0.00	N	016790	100	188 억		4410892	N	N	0	N	00	N
111	20250211	110316	58	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.34	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	1895	20240205	-47.55	899	20240228	10.57	994	0.00	20250102	994	0.00	20250102	1537	-35.33	20240213	899	10.57	20240228	0.00	N	016790	100	188 억		4410892	N	N	0	N	00	N
112	20250211	100315	58	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.34	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	1895	20240205	-47.55	899	20240228	10.57	994	0.00	20250102	994	0.00	20250102	1537	-35.33	20240213	899	10.57	20240228	0.00	N	016790	100	188 억		4410892	N	N	0	N	00	N
113	20250211	090316	58	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.34	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	1895	20240205	-47.55	899	20240228	10.57	994	0.00	20250102	994	0.00	20250102	1537	-35.33	20240213	899	10.57	20240228	0.00	N	016790	100	188 억		4410892	N	N	0	N	00	N
114	20250210	160314	58	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.34	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	1895	20240205	-47.55	899	20240228	10.57	994	0.00	20250102	994	0.00	20250102	1537	-35.33	20240213	899	10.57	20240228	0.00	N	016790	100	188 억		4410892	N	N	0	N	00	N
115	20250210	150314	58	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.34	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	1895	20240205	-47.55	899	20240228	10.57	994	0.00	20250102	994	0.00	20250102	1537	-35.33	20240213	899	10.57	20240228	0.00	N	016790	100	188 억		4410892	N	N	0	N	00	N
116	20250210	140314	58	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.34	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	1895	20240205	-47.55	899	20240228	10.57	994	0.00	20250102	994	0.00	20250102	1537	-35.33	20240213	899	10.57	20240228	0.00	N	016790	100	188 억		4410892	N	N	0	N	00	N
117	20250210	130314	58	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.34	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	1895	20240205	-47.55	899	20240228	10.57	994	0.00	20250102	994	0.00	20250102	1537	-35.33	20240213	899	10.57	20240228	0.00	N	016790	100	188 억		4410892	N	N	0	N	00	N
118	20250210	120313	58	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.34	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	1895	20240205	-47.55	899	20240228	10.57	994	0.00	20250102	994	0.00	20250102	1537	-35.33	20240213	899	10.57	20240228	0.00	N	016790	100	188 억		4410892	N	N	0	N	00	N
119	20250210	110312	58	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.34	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	1895	20240205	-47.55	899	20240228	10.57	994	0.00	20250102	994	0.00	20250102	1537	-35.33	20240213	899	10.57	20240228	0.00	N	016790	100	188 억		4410892	N	N	0	N	00	N
120	20250210	100312	58	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.34	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	1895	20240205	-47.55	899	20240228	10.57	994	0.00	20250102	994	0.00	20250102	1537	-35.33	20240213	899	10.57	20240228	0.00	N	016790	100	188 억		4410892	N	N	0	N	00	N
121	20250210	090312	58	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.34	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	1895	20240205	-47.55	899	20240228	10.57	994	0.00	20250102	994	0.00	20250102	1537	-35.33	20240213	899	10.57	20240228	0.00	N	016790	100	188 억		4410892	N	N	0	N	00	N
122	20250207	160310	58	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.34	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	1895	20240205	-47.55	899	20240228	10.57	994	0.00	20250102	994	0.00	20250102	1698	-41.46	20240207	899	10.57	20240228	0.00	N	016790	100	188 억		4410892	N	N	0	N	00	N
123	20250207	150311	58	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.34	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	1895	20240205	-47.55	899	20240228	10.57	994	0.00	20250102	994	0.00	20250102	1698	-41.46	20240207	899	10.57	20240228	0.00	N	016790	100	188 억		4410892	N	N	0	N	00	N
124	20250207	140310	58	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.34	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	1895	20240205	-47.55	899	20240228	10.57	994	0.00	20250102	994	0.00	20250102	1698	-41.46	20240207	899	10.57	20240228	0.00	N	016790	100	188 억		4410892	N	N	0	N	00	N
125	20250207	130309	58	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.34	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	1895	20240205	-47.55	899	20240228	10.57	994	0.00	20250102	994	0.00	20250102	1698	-41.46	20240207	899	10.57	20240228	0.00	N	016790	100	188 억		4410892	N	N	0	N	00	N
126	20250207	120310	58	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.34	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	1895	20240205	-47.55	899	20240228	10.57	994	0.00	20250102	994	0.00	20250102	1698	-41.46	20240207	899	10.57	20240228	0.00	N	016790	100	188 억		4410892	N	N	0	N	00	N
127	20250207	110309	58	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.34	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	1895	20240205	-47.55	899	20240228	10.57	994	0.00	20250102	994	0.00	20250102	1698	-41.46	20240207	899	10.57	20240228	0.00	N	016790	100	188 억		4410892	N	N	0	N	00	N
128	20250207	100310	58	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.34	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	1895	20240205	-47.55	899	20240228	10.57	994	0.00	20250102	994	0.00	20250102	1698	-41.46	20240207	899	10.57	20240228	0.00	N	016790	100	188 억		4410892	N	N	0	N	00	N
129	20250207	090311	58	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.34	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	1895	20240205	-47.55	899	20240228	10.57	994	0.00	20250102	994	0.00	20250102	1698	-41.46	20240207	899	10.57	20240228	0.00	N	016790	100	188 억		4410892	N	N	0	N	00	N
130	20250206	160304	58	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.34	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	1895	20240205	-47.55	899	20240228	10.57	994	0.00	20250102	994	0.00	20250102	1858	-46.50	20240206	899	10.57	20240228	0.00	N	016790	100	188 억		4410892	N	N	0	N	00	N
131	20250206	150305	58	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.34	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	1895	20240205	-47.55	899	20240228	10.57	994	0.00	20250102	994	0.00	20250102	1858	-46.50	20240206	899	10.57	20240228	0.00	N	016790	100	188 억		4410892	N	N	0	N	00	N
132	20250206	140307	58	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.34	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	1895	20240205	-47.55	899	20240228	10.57	994	0.00	20250102	994	0.00	20250102	1858	-46.50	20240206	899	10.57	20240228	0.00	N	016790	100	188 억		4410892	N	N	0	N	00	N
133	20250206	130304	58	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.34	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	1895	20240205	-47.55	899	20240228	10.57	994	0.00	20250102	994	0.00	20250102	1858	-46.50	20240206	899	10.57	20240228	0.00	N	016790	100	188 억		4410892	N	N	0	N	00	N
134	20250206	120303	58	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.34	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	1895	20240205	-47.55	899	20240228	10.57	994	0.00	20250102	994	0.00	20250102	1858	-46.50	20240206	899	10.57	20240228	0.00	N	016790	100	188 억		4410892	N	N	0	N	00	N
135	20250206	110258	58	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.34	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	1895	20240205	-47.55	899	20240228	10.57	994	0.00	20250102	994	0.00	20250102	1858	-46.50	20240206	899	10.57	20240228	0.00	N	016790	100	188 억		4410892	N	N	0	N	00	N
136	20250206	100305	58	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.34	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	1895	20240205	-47.55	899	20240228	10.57	994	0.00	20250102	994	0.00	20250102	1858	-46.50	20240206	899	10.57	20240228	0.00	N	016790	100	188 억		4410892	N	N	0	N	00	N
137	20250206	090305	58	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.34	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	1895	20240205	-47.55	899	20240228	10.57	994	0.00	20250102	994	0.00	20250102	1858	-46.50	20240206	899	10.57	20240228	0.00	N	016790	100	188 억		4410892	N	N	0	N	00	N
138	20250205	160301	58	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.34	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	1895	20240205	-47.55	899	20240228	10.57	994	0.00	20250102	994	0.00	20250102	1895	-47.55	20240205	899	10.57	20240228	0.00	N	016790	100	188 억		4410892	N	N	0	N	00	N
139	20250205	150302	58	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.34	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	1895	20240205	-47.55	899	20240228	10.57	994	0.00	20250102	994	0.00	20250102	1895	-47.55	20240205	899	10.57	20240228	0.00	N	016790	100	188 억		4410892	N	N	0	N	00	N
140	20250205	140303	58	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.34	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	1895	20240205	-47.55	899	20240228	10.57	994	0.00	20250102	994	0.00	20250102	1895	-47.55	20240205	899	10.57	20240228	0.00	N	016790	100	188 억		4410892	N	N	0	N	00	N
141	20250205	130303	58	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.34	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	1895	20240205	-47.55	899	20240228	10.57	994	0.00	20250102	994	0.00	20250102	1895	-47.55	20240205	899	10.57	20240228	0.00	N	016790	100	188 억		4410892	N	N	0	N	00	N
142	20250205	120303	58	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.34	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	1895	20240205	-47.55	899	20240228	10.57	994	0.00	20250102	994	0.00	20250102	1895	-47.55	20240205	899	10.57	20240228	0.00	N	016790	100	188 억		4410892	N	N	0	N	00	N
143	20250205	110302	58	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.34	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	1895	20240205	-47.55	899	20240228	10.57	994	0.00	20250102	994	0.00	20250102	1895	-47.55	20240205	899	10.57	20240228	0.00	N	016790	100	188 억		4410892	N	N	0	N	00	N
144	20250205	100303	58	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.34	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	1895	20240205	-47.55	899	20240228	10.57	994	0.00	20250102	994	0.00	20250102	1895	-47.55	20240205	899	10.57	20240228	0.00	N	016790	100	188 억		4410892	N	N	0	N	00	N
145	20250205	090307	58	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.34	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	1895	20240205	-47.55	899	20240228	10.57	994	0.00	20250102	994	0.00	20250102	1895	-47.55	20240205	899	10.57	20240228	0.00	N	016790	100	188 억		4410892	N	N	0	N	00	N
146	20250204	160259	58	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.34	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	2240	20240122	-55.62	899	20240228	10.57	994	0.00	20250102	994	0.00	20250102	1895	-47.55	20240205	899	10.57	20240228	0.00	N	016790	100	188 억		4410892	N	N	0	N	00	N
147	20250204	150300	58	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.34	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	2240	20240122	-55.62	899	20240228	10.57	994	0.00	20250102	994	0.00	20250102	1895	-47.55	20240205	899	10.57	20240228	0.00	N	016790	100	188 억		4410892	N	N	0	N	00	N
148	20250204	140259	58	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.34	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	2240	20240122	-55.62	899	20240228	10.57	994	0.00	20250102	994	0.00	20250102	1895	-47.55	20240205	899	10.57	20240228	0.00	N	016790	100	188 억		4410892	N	N	0	N	00	N
149	20250204	130300	58	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.34	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	2240	20240122	-55.62	899	20240228	10.57	994	0.00	20250102	994	0.00	20250102	1895	-47.55	20240205	899	10.57	20240228	0.00	N	016790	100	188 억		4410892	N	N	0	N	00	N
150	20250204	120302	58	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.34	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	2240	20240122	-55.62	899	20240228	10.57	994	0.00	20250102	994	0.00	20250102	1895	-47.55	20240205	899	10.57	20240228	0.00	N	016790	100	188 억		4410892	N	N	0	N	00	N
151	20250204	110257	58	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.34	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	2240	20240122	-55.62	899	20240228	10.57	994	0.00	20250102	994	0.00	20250102	1895	-47.55	20240205	899	10.57	20240228	0.00	N	016790	100	188 억		4410892	N	N	0	N	00	N
152	20250204	100259	58	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.34	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	2240	20240122	-55.62	899	20240228	10.57	994	0.00	20250102	994	0.00	20250102	1895	-47.55	20240205	899	10.57	20240228	0.00	N	016790	100	188 억		4410892	N	N	0	N	00	N
153	20250204	090259	58	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.34	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	2240	20240122	-55.62	899	20240228	10.57	994	0.00	20250102	994	0.00	20250102	1895	-47.55	20240205	899	10.57	20240228	0.00	N	016790	100	188 억		4410892	N	N	0	N	00	N