KissMeData/016790/price/prices-20240601.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	20240628	160332	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.65	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	8721	20230703	-88.60	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	26150	-96.20	20230703	899	10.57	20240228	0.00	N	016790	100	188 억		4985857	N	N	0	N	00	N
3	20240628	150332	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.65	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	8721	20230703	-88.60	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	26150	-96.20	20230703	899	10.57	20240228	0.00	N	016790	100	188 억		4985857	N	N	0	N	00	N
4	20240628	140330	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.65	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	8721	20230703	-88.60	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	26150	-96.20	20230703	899	10.57	20240228	0.00	N	016790	100	188 억		4985857	N	N	0	N	00	N
5	20240628	130332	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.65	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	8721	20230703	-88.60	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	26150	-96.20	20230703	899	10.57	20240228	0.00	N	016790	100	188 억		4985857	N	N	0	N	00	N
6	20240628	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	8721	20230703	-88.60	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	26150	-96.20	20230703	899	10.57	20240228	0.00	N	016790	100	188 억		4985857	N	N	0	N	00	N
7	20240628	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	8721	20230703	-88.60	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	26150	-96.20	20230703	899	10.57	20240228	0.00	N	016790	100	188 억		4985857	N	N	0	N	00	N
8	20240628	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	8721	20230703	-88.60	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	26150	-96.20	20230703	899	10.57	20240228	0.00	N	016790	100	188 억		4985857	N	N	0	N	00	N
9	20240628	090326	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.65	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	8721	20230703	-88.60	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	26150	-96.20	20230703	899	10.57	20240228	0.00	N	016790	100	188 억		4985857	N	N	0	N	00	N
10	20240627	160321	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.65	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	9087	20230621	-89.06	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	26150	-96.20	20230703	899	10.57	20240228	0.00	N	016790	100	188 억		4985857	N	N	0	N	00	N
11	20240627	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	9087	20230621	-89.06	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	26150	-96.20	20230703	899	10.57	20240228	0.00	N	016790	100	188 억		4985857	N	N	0	N	00	N
12	20240627	140324	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.65	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	9087	20230621	-89.06	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	26150	-96.20	20230703	899	10.57	20240228	0.00	N	016790	100	188 억		4985857	N	N	0	N	00	N
13	20240627	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	9087	20230621	-89.06	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	26150	-96.20	20230703	899	10.57	20240228	0.00	N	016790	100	188 억		4985857	N	N	0	N	00	N
14	20240627	120326	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.65	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	9087	20230621	-89.06	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	26150	-96.20	20230703	899	10.57	20240228	0.00	N	016790	100	188 억		4985857	N	N	0	N	00	N
15	20240627	110326	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.65	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	9087	20230621	-89.06	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	26150	-96.20	20230703	899	10.57	20240228	0.00	N	016790	100	188 억		4985857	N	N	0	N	00	N
16	20240627	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	9087	20230621	-89.06	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	26150	-96.20	20230703	899	10.57	20240228	0.00	N	016790	100	188 억		4985857	N	N	0	N	00	N
17	20240627	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	9087	20230621	-89.06	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	26150	-96.20	20230703	899	10.57	20240228	0.00	N	016790	100	188 억		4985857	N	N	0	N	00	N
18	20240626	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	9438	20230620	-89.47	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	26150	-96.20	20230703	899	10.57	20240228	0.00	N	016790	100	188 억		4985857	N	N	0	N	00	N
19	20240626	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	9438	20230620	-89.47	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	26150	-96.20	20230703	899	10.57	20240228	0.00	N	016790	100	188 억		4985857	N	N	0	N	00	N
20	20240626	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	9438	20230620	-89.47	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	26150	-96.20	20230703	899	10.57	20240228	0.00	N	016790	100	188 억		4985857	N	N	0	N	00	N
21	20240626	130326	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.65	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	9438	20230620	-89.47	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	26150	-96.20	20230703	899	10.57	20240228	0.00	N	016790	100	188 억		4985857	N	N	0	N	00	N
22	20240626	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	9438	20230620	-89.47	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	26150	-96.20	20230703	899	10.57	20240228	0.00	N	016790	100	188 억		4985857	N	N	0	N	00	N
23	20240626	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	9438	20230620	-89.47	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	26150	-96.20	20230703	899	10.57	20240228	0.00	N	016790	100	188 억		4985857	N	N	0	N	00	N
24	20240626	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	9438	20230620	-89.47	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	26150	-96.20	20230703	899	10.57	20240228	0.00	N	016790	100	188 억		4985857	N	N	0	N	00	N
25	20240626	090324	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.65	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	9438	20230620	-89.47	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	26150	-96.20	20230703	899	10.57	20240228	0.00	N	016790	100	188 억		4985857	N	N	0	N	00	N
26	20240625	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	10155	20230619	-90.21	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	26150	-96.20	20230703	899	10.57	20240228	0.00	N	016790	100	188 억		4985857	N	N	0	N	00	N
27	20240625	150324	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.65	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	10155	20230619	-90.21	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	26150	-96.20	20230703	899	10.57	20240228	0.00	N	016790	100	188 억		4985857	N	N	0	N	00	N
28	20240625	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	10155	20230619	-90.21	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	26150	-96.20	20230703	899	10.57	20240228	0.00	N	016790	100	188 억		4985857	N	N	0	N	00	N
29	20240625	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	10155	20230619	-90.21	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	26150	-96.20	20230703	899	10.57	20240228	0.00	N	016790	100	188 억		4985857	N	N	0	N	00	N
30	20240625	120326	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.65	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	10155	20230619	-90.21	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	26150	-96.20	20230703	899	10.57	20240228	0.00	N	016790	100	188 억		4985857	N	N	0	N	00	N
31	20240625	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	10155	20230619	-90.21	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	26150	-96.20	20230703	899	10.57	20240228	0.00	N	016790	100	188 억		4985857	N	N	0	N	00	N
32	20240625	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	10155	20230619	-90.21	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	26150	-96.20	20230703	899	10.57	20240228	0.00	N	016790	100	188 억		4985857	N	N	0	N	00	N
33	20240625	090324	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.65	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	10155	20230619	-90.21	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	26150	-96.20	20230703	899	10.57	20240228	0.00	N	016790	100	188 억		4985857	N	N	0	N	00	N
34	20240624	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	10155	20230619	-90.21	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	26150	-96.20	20230703	899	10.57	20240228	0.00	N	016790	100	188 억		4985857	N	N	0	N	00	N
35	20240624	150324	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.65	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	10155	20230619	-90.21	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	26150	-96.20	20230703	899	10.57	20240228	0.00	N	016790	100	188 억		4985857	N	N	0	N	00	N
36	20240624	140324	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.65	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	10155	20230619	-90.21	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	26150	-96.20	20230703	899	10.57	20240228	0.00	N	016790	100	188 억		4985857	N	N	0	N	00	N
37	20240624	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	10155	20230619	-90.21	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	26150	-96.20	20230703	899	10.57	20240228	0.00	N	016790	100	188 억		4985857	N	N	0	N	00	N
38	20240624	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	10155	20230619	-90.21	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	26150	-96.20	20230703	899	10.57	20240228	0.00	N	016790	100	188 억		4985857	N	N	0	N	00	N
39	20240624	110324	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.65	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	10155	20230619	-90.21	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	26150	-96.20	20230703	899	10.57	20240228	0.00	N	016790	100	188 억		4985857	N	N	0	N	00	N
40	20240624	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	10155	20230619	-90.21	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	26150	-96.20	20230703	899	10.57	20240228	0.00	N	016790	100	188 억		4985857	N	N	0	N	00	N
41	20240624	090324	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.65	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	10155	20230619	-90.21	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	26150	-96.20	20230703	899	10.57	20240228	0.00	N	016790	100	188 억		4985857	N	N	0	N	00	N
42	20240621	160314	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.65	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	10155	20230619	-90.21	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	27250	-96.35	20230621	899	10.57	20240228	0.00	N	016790	100	188 억		4985857	N	N	0	N	00	N
43	20240621	150314	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.65	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	10155	20230619	-90.21	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	27250	-96.35	20230621	899	10.57	20240228	0.00	N	016790	100	188 억		4985857	N	N	0	N	00	N
44	20240621	140314	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.65	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	10155	20230619	-90.21	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	27250	-96.35	20230621	899	10.57	20240228	0.00	N	016790	100	188 억		4985857	N	N	0	N	00	N
45	20240621	130315	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.65	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	10155	20230619	-90.21	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	27250	-96.35	20230621	899	10.57	20240228	0.00	N	016790	100	188 억		4985857	N	N	0	N	00	N
46	20240621	120316	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.65	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	10155	20230619	-90.21	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	27250	-96.35	20230621	899	10.57	20240228	0.00	N	016790	100	188 억		4985857	N	N	0	N	00	N
47	20240621	110316	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.65	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	10155	20230619	-90.21	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	27250	-96.35	20230621	899	10.57	20240228	0.00	N	016790	100	188 억		4985857	N	N	0	N	00	N
48	20240621	100314	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.65	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	10155	20230619	-90.21	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	27250	-96.35	20230621	899	10.57	20240228	0.00	N	016790	100	188 억		4985857	N	N	0	N	00	N
49	20240621	090316	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.65	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	10155	20230619	-90.21	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	27250	-96.35	20230621	899	10.57	20240228	0.00	N	016790	100	188 억		4985857	N	N	0	N	00	N
50	20240620	160314	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.65	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	10505	20230614	-90.54	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	28300	-96.49	20230620	899	10.57	20240228	0.00	N	016790	100	188 억		4985857	N	N	0	N	00	N
51	20240620	150315	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.65	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	10505	20230614	-90.54	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	28300	-96.49	20230620	899	10.57	20240228	0.00	N	016790	100	188 억		4985857	N	N	0	N	00	N
52	20240620	140315	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.65	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	10505	20230614	-90.54	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	28300	-96.49	20230620	899	10.57	20240228	0.00	N	016790	100	188 억		4985857	N	N	0	N	00	N
53	20240620	130315	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.65	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	10505	20230614	-90.54	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	28300	-96.49	20230620	899	10.57	20240228	0.00	N	016790	100	188 억		4985857	N	N	0	N	00	N
54	20240620	120314	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.65	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	10505	20230614	-90.54	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	28300	-96.49	20230620	899	10.57	20240228	0.00	N	016790	100	188 억		4985857	N	N	0	N	00	N
55	20240620	110315	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.65	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	10505	20230614	-90.54	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	28300	-96.49	20230620	899	10.57	20240228	0.00	N	016790	100	188 억		4985857	N	N	0	N	00	N
56	20240620	100316	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.65	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	10505	20230614	-90.54	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	28300	-96.49	20230620	899	10.57	20240228	0.00	N	016790	100	188 억		4985857	N	N	0	N	00	N
57	20240620	090319	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.65	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	10505	20230614	-90.54	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	28300	-96.49	20230620	899	10.57	20240228	0.00	N	016790	100	188 억		4985857	N	N	0	N	00	N
58	20240619	160313	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.65	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	10505	20230614	-90.54	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	30450	-96.74	20230619	899	10.57	20240228	0.00	N	016790	100	188 억		4985857	N	N	0	N	00	N
59	20240619	150312	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.65	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	10505	20230614	-90.54	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	30450	-96.74	20230619	899	10.57	20240228	0.00	N	016790	100	188 억		4985857	N	N	0	N	00	N
60	20240619	140315	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.65	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	10505	20230614	-90.54	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	30450	-96.74	20230619	899	10.57	20240228	0.00	N	016790	100	188 억		4985857	N	N	0	N	00	N
61	20240619	130313	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.65	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	10505	20230614	-90.54	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	30450	-96.74	20230619	899	10.57	20240228	0.00	N	016790	100	188 억		4985857	N	N	0	N	00	N
62	20240619	120312	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.65	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	10505	20230614	-90.54	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	30450	-96.74	20230619	899	10.57	20240228	0.00	N	016790	100	188 억		4985857	N	N	0	N	00	N
63	20240619	110314	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.65	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	10505	20230614	-90.54	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	30450	-96.74	20230619	899	10.57	20240228	0.00	N	016790	100	188 억		4985857	N	N	0	N	00	N
64	20240619	100315	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.65	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	10505	20230614	-90.54	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	30450	-96.74	20230619	899	10.57	20240228	0.00	N	016790	100	188 억		4985857	N	N	0	N	00	N
65	20240619	090319	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.65	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	10505	20230614	-90.54	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	30450	-96.74	20230619	899	10.57	20240228	0.00	N	016790	100	188 억		4985857	N	N	0	N	00	N
66	20240618	160312	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.65	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	10505	20230614	-90.54	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	30450	-96.74	20230619	899	10.57	20240228	0.00	N	016790	100	188 억		4985857	N	N	0	N	00	N
67	20240618	150310	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.65	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	10505	20230614	-90.54	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	30450	-96.74	20230619	899	10.57	20240228	0.00	N	016790	100	188 억		4985857	N	N	0	N	00	N
68	20240618	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	10505	20230614	-90.54	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	30450	-96.74	20230619	899	10.57	20240228	0.00	N	016790	100	188 억		4985857	N	N	0	N	00	N
69	20240618	130313	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.65	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	10505	20230614	-90.54	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	30450	-96.74	20230619	899	10.57	20240228	0.00	N	016790	100	188 억		4985857	N	N	0	N	00	N
70	20240618	120313	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.65	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	10505	20230614	-90.54	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	30450	-96.74	20230619	899	10.57	20240228	0.00	N	016790	100	188 억		4985857	N	N	0	N	00	N
71	20240618	110311	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.65	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	10505	20230614	-90.54	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	30450	-96.74	20230619	899	10.57	20240228	0.00	N	016790	100	188 억		4985857	N	N	0	N	00	N
72	20240618	100312	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.65	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	10505	20230614	-90.54	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	30450	-96.74	20230619	899	10.57	20240228	0.00	N	016790	100	188 억		4985857	N	N	0	N	00	N
73	20240618	090314	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.65	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	10505	20230614	-90.54	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	30450	-96.74	20230619	899	10.57	20240228	0.00	N	016790	100	188 억		4985857	N	N	0	N	00	N
74	20240617	160311	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.65	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	10522	20230609	-90.55	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	30450	-96.74	20230619	899	10.57	20240228	0.00	N	016790	100	188 억		4985857	N	N	0	N	00	N
75	20240617	150314	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.65	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	10522	20230609	-90.55	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	30450	-96.74	20230619	899	10.57	20240228	0.00	N	016790	100	188 억		4985857	N	N	0	N	00	N
76	20240617	140310	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.65	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	10522	20230609	-90.55	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	30450	-96.74	20230619	899	10.57	20240228	0.00	N	016790	100	188 억		4985857	N	N	0	N	00	N
77	20240617	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	10522	20230609	-90.55	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	30450	-96.74	20230619	899	10.57	20240228	0.00	N	016790	100	188 억		4985857	N	N	0	N	00	N
78	20240617	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	10522	20230609	-90.55	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	30450	-96.74	20230619	899	10.57	20240228	0.00	N	016790	100	188 억		4985857	N	N	0	N	00	N
79	20240617	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	10522	20230609	-90.55	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	30450	-96.74	20230619	899	10.57	20240228	0.00	N	016790	100	188 억		4985857	N	N	0	N	00	N
80	20240617	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	10522	20230609	-90.55	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	30450	-96.74	20230619	899	10.57	20240228	0.00	N	016790	100	188 억		4985857	N	N	0	N	00	N
81	20240617	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	10522	20230609	-90.55	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	30450	-96.74	20230619	899	10.57	20240228	0.00	N	016790	100	188 억		4985857	N	N	0	N	00	N
82	20240614	160248	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.65	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	10622	20230608	-90.64	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	31500	-96.84	20230614	899	10.57	20240228	0.00	N	016790	100	188 억		4985857	N	N	0	N	00	N
83	20240614	150248	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.65	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	10622	20230608	-90.64	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	31500	-96.84	20230614	899	10.57	20240228	0.00	N	016790	100	188 억		4985857	N	N	0	N	00	N
84	20240614	140248	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.65	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	10622	20230608	-90.64	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	31500	-96.84	20230614	899	10.57	20240228	0.00	N	016790	100	188 억		4985857	N	N	0	N	00	N
85	20240614	130248	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.65	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	10622	20230608	-90.64	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	31500	-96.84	20230614	899	10.57	20240228	0.00	N	016790	100	188 억		4985857	N	N	0	N	00	N
86	20240614	120249	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.65	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	10622	20230608	-90.64	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	31500	-96.84	20230614	899	10.57	20240228	0.00	N	016790	100	188 억		4985857	N	N	0	N	00	N
87	20240614	110305	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.65	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	10622	20230608	-90.64	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	31500	-96.84	20230614	899	10.57	20240228	0.00	N	016790	100	188 억		4985857	N	N	0	N	00	N
88	20240614	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	10622	20230608	-90.64	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	31500	-96.84	20230614	899	10.57	20240228	0.00	N	016790	100	188 억		4985857	N	N	0	N	00	N
89	20240614	090307	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.65	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	10622	20230608	-90.64	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	31500	-96.84	20230614	899	10.57	20240228	0.00	N	016790	100	188 억		4985857	N	N	0	N	00	N
90	20240613	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	10822	20230607	-90.82	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	31500	-96.84	20230614	899	10.57	20240228	0.00	N	016790	100	188 억		4985857	N	N	0	N	00	N
91	20240613	150308	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.65	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	10822	20230607	-90.82	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	31500	-96.84	20230614	899	10.57	20240228	0.00	N	016790	100	188 억		4985857	N	N	0	N	00	N
92	20240613	140305	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.65	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	10822	20230607	-90.82	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	31500	-96.84	20230614	899	10.57	20240228	0.00	N	016790	100	188 억		4985857	N	N	0	N	00	N
93	20240613	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	10822	20230607	-90.82	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	31500	-96.84	20230614	899	10.57	20240228	0.00	N	016790	100	188 억		4985857	N	N	0	N	00	N
94	20240613	120305	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.65	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	10822	20230607	-90.82	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	31500	-96.84	20230614	899	10.57	20240228	0.00	N	016790	100	188 억		4985857	N	N	0	N	00	N
95	20240613	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	10822	20230607	-90.82	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	31500	-96.84	20230614	899	10.57	20240228	0.00	N	016790	100	188 억		4985857	N	N	0	N	00	N
96	20240613	100303	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.65	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	10822	20230607	-90.82	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	31500	-96.84	20230614	899	10.57	20240228	0.00	N	016790	100	188 억		4985857	N	N	0	N	00	N
97	20240613	090307	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.65	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	10822	20230607	-90.82	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	31500	-96.84	20230614	899	10.57	20240228	0.00	N	016790	100	188 억		4985857	N	N	0	N	00	N
98	20240612	160301	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.65	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	11422	20230605	-91.30	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	31500	-96.84	20230614	899	10.57	20240228	0.00	N	016790	100	188 억		4985857	N	N	0	N	00	N
99	20240612	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	11422	20230605	-91.30	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	31500	-96.84	20230614	899	10.57	20240228	0.00	N	016790	100	188 억		4985857	N	N	0	N	00	N
100	20240612	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	11422	20230605	-91.30	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	31500	-96.84	20230614	899	10.57	20240228	0.00	N	016790	100	188 억		4985857	N	N	0	N	00	N
101	20240612	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	11422	20230605	-91.30	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	31500	-96.84	20230614	899	10.57	20240228	0.00	N	016790	100	188 억		4985857	N	N	0	N	00	N
102	20240612	120302	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.65	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	11422	20230605	-91.30	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	31500	-96.84	20230614	899	10.57	20240228	0.00	N	016790	100	188 억		4985857	N	N	0	N	00	N
103	20240612	110302	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.65	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	11422	20230605	-91.30	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	31500	-96.84	20230614	899	10.57	20240228	0.00	N	016790	100	188 억		4985857	N	N	0	N	00	N
104	20240612	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	11422	20230605	-91.30	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	31500	-96.84	20230614	899	10.57	20240228	0.00	N	016790	100	188 억		4985857	N	N	0	N	00	N
105	20240612	090303	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.65	0	0	994	994	994	994	994	994	994	188	298	100	0	1	1	188471729	1873	-0.82	-3.48	12	0.00	-1219.00	-286.00	11422	20230605	-91.30	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	31500	-96.84	20230614	899	10.57	20240228	0.00	N	016790	100	188 억		4985857	N	N	0	N	00	N
106	20240610	160300	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.65	0	0	994	994	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	31500	-96.84	20230614	899	10.57	20240228	0.00	N	016790	100	188 억		4985857	N	N	0	N	00	N
107	20240610	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	11505	20230601	-91.36	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	31500	-96.84	20230614	899	10.57	20240228	0.00	N	016790	100	188 억		4985857	N	N	0	N	00	N
108	20240610	140300	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.65	0	0	994	994	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	31500	-96.84	20230614	899	10.57	20240228	0.00	N	016790	100	188 억		4985857	N	N	0	N	00	N
109	20240610	130301	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.65	0	0	994	994	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	31500	-96.84	20230614	899	10.57	20240228	0.00	N	016790	100	188 억		4985857	N	N	0	N	00	N
110	20240610	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	2.65	0	0	994	994	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	31500	-96.84	20230614	899	10.57	20240228	0.00	N	016790	100	188 억		4985857	N	N	0	N	00	N
111	20240610	110302	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.65	0	0	994	994	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	31500	-96.84	20230614	899	10.57	20240228	0.00	N	016790	100	188 억		4985857	N	N	0	N	00	N
112	20240610	100301	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.65	0	0	994	994	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	31500	-96.84	20230614	899	10.57	20240228	0.00	N	016790	100	188 억		4985857	N	N	0	N	00	N
113	20240610	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	31500	-96.84	20230614	899	10.57	20240228	0.00	N	016790	100	188 억		4985857	N	N	0	N	00	N
114	20240607	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	11505	20230601	-91.36	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	32450	-96.94	20230607	899	10.57	20240228	0.00	N	016790	100	188 억		4985857	N	N	0	N	00	N
115	20240607	150310	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.65	0	0	994	994	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	32450	-96.94	20230607	899	10.57	20240228	0.00	N	016790	100	188 억		4985857	N	N	0	N	00	N
116	20240607	140308	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.65	0	0	994	994	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	32450	-96.94	20230607	899	10.57	20240228	0.00	N	016790	100	188 억		4985857	N	N	0	N	00	N
117	20240607	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	32450	-96.94	20230607	899	10.57	20240228	0.00	N	016790	100	188 억		4985857	N	N	0	N	00	N
118	20240607	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	32450	-96.94	20230607	899	10.57	20240228	0.00	N	016790	100	188 억		4985857	N	N	0	N	00	N
119	20240607	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	32450	-96.94	20230607	899	10.57	20240228	0.00	N	016790	100	188 억		4985857	N	N	0	N	00	N
120	20240607	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	32450	-96.94	20230607	899	10.57	20240228	0.00	N	016790	100	188 억		4985857	N	N	0	N	00	N
121	20240607	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	32450	-96.94	20230607	899	10.57	20240228	0.00	N	016790	100	188 억		4985857	N	N	0	N	00	N
122	20240605	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	34250	-97.10	20230605	899	10.57	20240228	0.00	N	016790	100	188 억		4985857	N	N	0	N	00	N
123	20240605	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	34250	-97.10	20230605	899	10.57	20240228	0.00	N	016790	100	188 억		4985857	N	N	0	N	00	N
124	20240605	140305	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.65	0	0	994	994	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	34250	-97.10	20230605	899	10.57	20240228	0.00	N	016790	100	188 억		4985857	N	N	0	N	00	N
125	20240605	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	34250	-97.10	20230605	899	10.57	20240228	0.00	N	016790	100	188 억		4985857	N	N	0	N	00	N
126	20240605	120306	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.65	0	0	994	994	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	34250	-97.10	20230605	899	10.57	20240228	0.00	N	016790	100	188 억		4985857	N	N	0	N	00	N
127	20240605	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	34250	-97.10	20230605	899	10.57	20240228	0.00	N	016790	100	188 억		4985857	N	N	0	N	00	N
128	20240605	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	34250	-97.10	20230605	899	10.57	20240228	0.00	N	016790	100	188 억		4985857	N	N	0	N	00	N
129	20240605	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	34250	-97.10	20230605	899	10.57	20240228	0.00	N	016790	100	188 억		4985857	N	N	0	N	00	N
130	20240604	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	11505	20230601	-91.36	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	34250	-97.10	20230605	899	10.57	20240228	0.00	N	016790	100	188 억		4985857	N	N	0	N	00	N
131	20240604	150304	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.65	0	0	994	994	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	34250	-97.10	20230605	899	10.57	20240228	0.00	N	016790	100	188 억		4985857	N	N	0	N	00	N
132	20240604	140305	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.65	0	0	994	994	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	34250	-97.10	20230605	899	10.57	20240228	0.00	N	016790	100	188 억		4985857	N	N	0	N	00	N
133	20240604	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	11505	20230601	-91.36	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	34250	-97.10	20230605	899	10.57	20240228	0.00	N	016790	100	188 억		4985857	N	N	0	N	00	N
134	20240604	120302	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.65	0	0	994	994	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	34250	-97.10	20230605	899	10.57	20240228	0.00	N	016790	100	188 억		4985857	N	N	0	N	00	N
135	20240604	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	11505	20230601	-91.36	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	34250	-97.10	20230605	899	10.57	20240228	0.00	N	016790	100	188 억		4985857	N	N	0	N	00	N
136	20240604	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	11505	20230601	-91.36	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	34250	-97.10	20230605	899	10.57	20240228	0.00	N	016790	100	188 억		4985857	N	N	0	N	00	N
137	20240604	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	34250	-97.10	20230605	899	10.57	20240228	0.00	N	016790	100	188 억		4985857	N	N	0	N	00	N
138	20240603	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	11505	20230601	-91.36	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	34250	-97.10	20230605	899	10.57	20240228	0.00	N	016790	100	188 억		4985857	N	N	0	N	00	N
139	20240603	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	11505	20230601	-91.36	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	34250	-97.10	20230605	899	10.57	20240228	0.00	N	016790	100	188 억		4985857	N	N	0	N	00	N
140	20240603	140301	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.65	0	0	994	994	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	34250	-97.10	20230605	899	10.57	20240228	0.00	N	016790	100	188 억		4985857	N	N	0	N	00	N
141	20240603	130302	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.65	0	0	994	994	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	34250	-97.10	20230605	899	10.57	20240228	0.00	N	016790	100	188 억		4985857	N	N	0	N	00	N
142	20240603	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	11505	20230601	-91.36	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	34250	-97.10	20230605	899	10.57	20240228	0.00	N	016790	100	188 억		4985857	N	N	0	N	00	N
143	20240603	110300	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.65	0	0	994	994	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	34250	-97.10	20230605	899	10.57	20240228	0.00	N	016790	100	188 억		4985857	N	N	0	N	00	N
144	20240603	100259	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.65	0	0	994	994	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	34250	-97.10	20230605	899	10.57	20240228	0.00	N	016790	100	188 억		4985857	N	N	0	N	00	N
145	20240603	090259	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	2.65	0	0	994	994	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	34250	-97.10	20230605	899	10.57	20240228	0.00	N	016790	100	188 억		4985857	N	N	0	N	00	N