KissMeData/016790/price/prices-20250101.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	20250124	160326	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	3540	20240117	-71.92	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
3	20250124	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	3540	20240117	-71.92	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
4	20250124	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	3540	20240117	-71.92	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
5	20250124	130328	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	3540	20240117	-71.92	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
6	20250124	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	3540	20240117	-71.92	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
7	20250124	110327	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	3540	20240117	-71.92	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
8	20250124	100326	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	3540	20240117	-71.92	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
9	20250124	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	3540	20240117	-71.92	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
10	20250123	160326	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	5360	20240116	-81.46	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
11	20250123	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	5360	20240116	-81.46	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
12	20250123	140326	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	5360	20240116	-81.46	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
13	20250123	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	5360	20240116	-81.46	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
14	20250123	120325	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	5360	20240116	-81.46	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
15	20250123	110326	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	5360	20240116	-81.46	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
16	20250123	100324	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	5360	20240116	-81.46	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
17	20250123	090324	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	5360	20240116	-81.46	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
18	20250122	160323	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	5640	20240115	-82.38	899	20240228	10.57	994	0.00	20250102	994	0.00	20250102	2240	-55.62	20240122	899	10.57	20240228	0.00	N	016790	100	188 억		4410892	N	N	0	N	00	N
19	20250122	150323	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	5640	20240115	-82.38	899	20240228	10.57	994	0.00	20250102	994	0.00	20250102	2240	-55.62	20240122	899	10.57	20240228	0.00	N	016790	100	188 억		4410892	N	N	0	N	00	N
20	20250122	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	5640	20240115	-82.38	899	20240228	10.57	994	0.00	20250102	994	0.00	20250102	2240	-55.62	20240122	899	10.57	20240228	0.00	N	016790	100	188 억		4410892	N	N	0	N	00	N
21	20250122	130323	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	5640	20240115	-82.38	899	20240228	10.57	994	0.00	20250102	994	0.00	20250102	2240	-55.62	20240122	899	10.57	20240228	0.00	N	016790	100	188 억		4410892	N	N	0	N	00	N
22	20250122	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	5640	20240115	-82.38	899	20240228	10.57	994	0.00	20250102	994	0.00	20250102	2240	-55.62	20240122	899	10.57	20240228	0.00	N	016790	100	188 억		4410892	N	N	0	N	00	N
23	20250122	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	5640	20240115	-82.38	899	20240228	10.57	994	0.00	20250102	994	0.00	20250102	2240	-55.62	20240122	899	10.57	20240228	0.00	N	016790	100	188 억		4410892	N	N	0	N	00	N
24	20250122	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	5640	20240115	-82.38	899	20240228	10.57	994	0.00	20250102	994	0.00	20250102	2240	-55.62	20240122	899	10.57	20240228	0.00	N	016790	100	188 억		4410892	N	N	0	N	00	N
25	20250122	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	5640	20240115	-82.38	899	20240228	10.57	994	0.00	20250102	994	0.00	20250102	2240	-55.62	20240122	899	10.57	20240228	0.00	N	016790	100	188 억		4410892	N	N	0	N	00	N
26	20250121	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	5640	20240115	-82.38	899	20240228	10.57	994	0.00	20250102	994	0.00	20250102	2240	-55.62	20240122	899	10.57	20240228	0.00	N	016790	100	188 억		4410892	N	N	0	N	00	N
27	20250121	150323	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	5640	20240115	-82.38	899	20240228	10.57	994	0.00	20250102	994	0.00	20250102	2240	-55.62	20240122	899	10.57	20240228	0.00	N	016790	100	188 억		4410892	N	N	0	N	00	N
28	20250121	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	5640	20240115	-82.38	899	20240228	10.57	994	0.00	20250102	994	0.00	20250102	2240	-55.62	20240122	899	10.57	20240228	0.00	N	016790	100	188 억		4410892	N	N	0	N	00	N
29	20250121	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	5640	20240115	-82.38	899	20240228	10.57	994	0.00	20250102	994	0.00	20250102	2240	-55.62	20240122	899	10.57	20240228	0.00	N	016790	100	188 억		4410892	N	N	0	N	00	N
30	20250121	120314	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	5640	20240115	-82.38	899	20240228	10.57	994	0.00	20250102	994	0.00	20250102	2240	-55.62	20240122	899	10.57	20240228	0.00	N	016790	100	188 억		4410892	N	N	0	N	00	N
31	20250121	110310	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	5640	20240115	-82.38	899	20240228	10.57	994	0.00	20250102	994	0.00	20250102	2240	-55.62	20240122	899	10.57	20240228	0.00	N	016790	100	188 억		4410892	N	N	0	N	00	N
32	20250121	100307	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	5640	20240115	-82.38	899	20240228	10.57	994	0.00	20250102	994	0.00	20250102	2240	-55.62	20240122	899	10.57	20240228	0.00	N	016790	100	188 억		4410892	N	N	0	N	00	N
33	20250121	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	5640	20240115	-82.38	899	20240228	10.57	994	0.00	20250102	994	0.00	20250102	2240	-55.62	20240122	899	10.57	20240228	0.00	N	016790	100	188 억		4410892	N	N	0	N	00	N
34	20250120	160320	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	5640	20240115	-82.38	899	20240228	10.57	994	0.00	20250102	994	0.00	20250102	2240	-55.62	20240122	899	10.57	20240228	0.00	N	016790	100	188 억		4410892	N	N	0	N	00	N
35	20250120	150323	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	5640	20240115	-82.38	899	20240228	10.57	994	0.00	20250102	994	0.00	20250102	2240	-55.62	20240122	899	10.57	20240228	0.00	N	016790	100	188 억		4410892	N	N	0	N	00	N
36	20250120	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	5640	20240115	-82.38	899	20240228	10.57	994	0.00	20250102	994	0.00	20250102	2240	-55.62	20240122	899	10.57	20240228	0.00	N	016790	100	188 억		4410892	N	N	0	N	00	N
37	20250120	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	5640	20240115	-82.38	899	20240228	10.57	994	0.00	20250102	994	0.00	20250102	2240	-55.62	20240122	899	10.57	20240228	0.00	N	016790	100	188 억		4410892	N	N	0	N	00	N
38	20250120	120321	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	5640	20240115	-82.38	899	20240228	10.57	994	0.00	20250102	994	0.00	20250102	2240	-55.62	20240122	899	10.57	20240228	0.00	N	016790	100	188 억		4410892	N	N	0	N	00	N
39	20250120	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	5640	20240115	-82.38	899	20240228	10.57	994	0.00	20250102	994	0.00	20250102	2240	-55.62	20240122	899	10.57	20240228	0.00	N	016790	100	188 억		4410892	N	N	0	N	00	N
40	20250120	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	5640	20240115	-82.38	899	20240228	10.57	994	0.00	20250102	994	0.00	20250102	2240	-55.62	20240122	899	10.57	20240228	0.00	N	016790	100	188 억		4410892	N	N	0	N	00	N
41	20250120	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	5640	20240115	-82.38	899	20240228	10.57	994	0.00	20250102	994	0.00	20250102	2240	-55.62	20240122	899	10.57	20240228	0.00	N	016790	100	188 억		4410892	N	N	0	N	00	N
42	20250117	160320	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	5640	20240115	-82.38	899	20240228	10.57	994	0.00	20250102	994	0.00	20250102	3540	-71.92	20240117	899	10.57	20240228	0.00	N	016790	100	188 억		4410892	N	N	0	N	00	N
43	20250117	150320	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	5640	20240115	-82.38	899	20240228	10.57	994	0.00	20250102	994	0.00	20250102	3540	-71.92	20240117	899	10.57	20240228	0.00	N	016790	100	188 억		4410892	N	N	0	N	00	N
44	20250117	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	5640	20240115	-82.38	899	20240228	10.57	994	0.00	20250102	994	0.00	20250102	3540	-71.92	20240117	899	10.57	20240228	0.00	N	016790	100	188 억		4410892	N	N	0	N	00	N
45	20250117	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	5640	20240115	-82.38	899	20240228	10.57	994	0.00	20250102	994	0.00	20250102	3540	-71.92	20240117	899	10.57	20240228	0.00	N	016790	100	188 억		4410892	N	N	0	N	00	N
46	20250117	120321	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	5640	20240115	-82.38	899	20240228	10.57	994	0.00	20250102	994	0.00	20250102	3540	-71.92	20240117	899	10.57	20240228	0.00	N	016790	100	188 억		4410892	N	N	0	N	00	N
47	20250117	110321	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	5640	20240115	-82.38	899	20240228	10.57	994	0.00	20250102	994	0.00	20250102	3540	-71.92	20240117	899	10.57	20240228	0.00	N	016790	100	188 억		4410892	N	N	0	N	00	N
48	20250117	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	5640	20240115	-82.38	899	20240228	10.57	994	0.00	20250102	994	0.00	20250102	3540	-71.92	20240117	899	10.57	20240228	0.00	N	016790	100	188 억		4410892	N	N	0	N	00	N
49	20250117	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	5640	20240115	-82.38	899	20240228	10.57	994	0.00	20250102	994	0.00	20250102	3540	-71.92	20240117	899	10.57	20240228	0.00	N	016790	100	188 억		4410892	N	N	0	N	00	N
50	20250116	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	5640	20240115	-82.38	899	20240228	10.57	994	0.00	20250102	994	0.00	20250102	5360	-81.46	20240116	899	10.57	20240228	0.00	N	016790	100	188 억		4410892	N	N	0	N	00	N
51	20250116	150306	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	5640	20240115	-82.38	899	20240228	10.57	994	0.00	20250102	994	0.00	20250102	5360	-81.46	20240116	899	10.57	20240228	0.00	N	016790	100	188 억		4410892	N	N	0	N	00	N
52	20250116	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	5640	20240115	-82.38	899	20240228	10.57	994	0.00	20250102	994	0.00	20250102	5360	-81.46	20240116	899	10.57	20240228	0.00	N	016790	100	188 억		4410892	N	N	0	N	00	N
53	20250116	130321	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	5640	20240115	-82.38	899	20240228	10.57	994	0.00	20250102	994	0.00	20250102	5360	-81.46	20240116	899	10.57	20240228	0.00	N	016790	100	188 억		4410892	N	N	0	N	00	N
54	20250116	120321	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	5640	20240115	-82.38	899	20240228	10.57	994	0.00	20250102	994	0.00	20250102	5360	-81.46	20240116	899	10.57	20240228	0.00	N	016790	100	188 억		4410892	N	N	0	N	00	N
55	20250116	110321	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	5640	20240115	-82.38	899	20240228	10.57	994	0.00	20250102	994	0.00	20250102	5360	-81.46	20240116	899	10.57	20240228	0.00	N	016790	100	188 억		4410892	N	N	0	N	00	N
56	20250116	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	5640	20240115	-82.38	899	20240228	10.57	994	0.00	20250102	994	0.00	20250102	5360	-81.46	20240116	899	10.57	20240228	0.00	N	016790	100	188 억		4410892	N	N	0	N	00	N
57	20250116	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	5640	20240115	-82.38	899	20240228	10.57	994	0.00	20250102	994	0.00	20250102	5360	-81.46	20240116	899	10.57	20240228	0.00	N	016790	100	188 억		4410892	N	N	0	N	00	N
58	20250115	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	5640	20240115	-82.38	899	20240228	10.57	994	0.00	20250102	994	0.00	20250102	5640	-82.38	20240115	899	10.57	20240228	0.00	N	016790	100	188 억		4410892	N	N	0	N	00	N
59	20250115	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	5640	20240115	-82.38	899	20240228	10.57	994	0.00	20250102	994	0.00	20250102	5640	-82.38	20240115	899	10.57	20240228	0.00	N	016790	100	188 억		4410892	N	N	0	N	00	N
60	20250115	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	5640	20240115	-82.38	899	20240228	10.57	994	0.00	20250102	994	0.00	20250102	5640	-82.38	20240115	899	10.57	20240228	0.00	N	016790	100	188 억		4410892	N	N	0	N	00	N
61	20250115	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	5640	20240115	-82.38	899	20240228	10.57	994	0.00	20250102	994	0.00	20250102	5640	-82.38	20240115	899	10.57	20240228	0.00	N	016790	100	188 억		4410892	N	N	0	N	00	N
62	20250115	120319	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	5640	20240115	-82.38	899	20240228	10.57	994	0.00	20250102	994	0.00	20250102	5640	-82.38	20240115	899	10.57	20240228	0.00	N	016790	100	188 억		4410892	N	N	0	N	00	N
63	20250115	110320	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	5640	20240115	-82.38	899	20240228	10.57	994	0.00	20250102	994	0.00	20250102	5640	-82.38	20240115	899	10.57	20240228	0.00	N	016790	100	188 억		4410892	N	N	0	N	00	N
64	20250115	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	5640	20240115	-82.38	899	20240228	10.57	994	0.00	20250102	994	0.00	20250102	5640	-82.38	20240115	899	10.57	20240228	0.00	N	016790	100	188 억		4410892	N	N	0	N	00	N
65	20250115	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	5640	20240115	-82.38	899	20240228	10.57	994	0.00	20250102	994	0.00	20250102	5640	-82.38	20240115	899	10.57	20240228	0.00	N	016790	100	188 억		4410892	N	N	0	N	00	N
66	20250114	160318	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	5640	20240115	-82.38	899	20240228	10.57	994	0.00	20250102	994	0.00	20250102	5640	-82.38	20240115	899	10.57	20240228	0.00	N	016790	100	188 억		4410892	N	N	0	N	00	N
67	20250114	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	5640	20240115	-82.38	899	20240228	10.57	994	0.00	20250102	994	0.00	20250102	5640	-82.38	20240115	899	10.57	20240228	0.00	N	016790	100	188 억		4410892	N	N	0	N	00	N
68	20250114	140318	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	5640	20240115	-82.38	899	20240228	10.57	994	0.00	20250102	994	0.00	20250102	5640	-82.38	20240115	899	10.57	20240228	0.00	N	016790	100	188 억		4410892	N	N	0	N	00	N
69	20250114	130319	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	5640	20240115	-82.38	899	20240228	10.57	994	0.00	20250102	994	0.00	20250102	5640	-82.38	20240115	899	10.57	20240228	0.00	N	016790	100	188 억		4410892	N	N	0	N	00	N
70	20250114	120317	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	5640	20240115	-82.38	899	20240228	10.57	994	0.00	20250102	994	0.00	20250102	5640	-82.38	20240115	899	10.57	20240228	0.00	N	016790	100	188 억		4410892	N	N	0	N	00	N
71	20250114	110319	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	5640	20240115	-82.38	899	20240228	10.57	994	0.00	20250102	994	0.00	20250102	5640	-82.38	20240115	899	10.57	20240228	0.00	N	016790	100	188 억		4410892	N	N	0	N	00	N
72	20250114	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	5640	20240115	-82.38	899	20240228	10.57	994	0.00	20250102	994	0.00	20250102	5640	-82.38	20240115	899	10.57	20240228	0.00	N	016790	100	188 억		4410892	N	N	0	N	00	N
73	20250114	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	5640	20240115	-82.38	899	20240228	10.57	994	0.00	20250102	994	0.00	20250102	5640	-82.38	20240115	899	10.57	20240228	0.00	N	016790	100	188 억		4410892	N	N	0	N	00	N
74	20250113	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	5640	20240115	-82.38	899	20240228	10.57	994	0.00	20250102	994	0.00	20250102	5640	-82.38	20240115	899	10.57	20240228	0.00	N	016790	100	188 억		4410892	N	N	0	N	00	N
75	20250113	150316	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	5640	20240115	-82.38	899	20240228	10.57	994	0.00	20250102	994	0.00	20250102	5640	-82.38	20240115	899	10.57	20240228	0.00	N	016790	100	188 억		4410892	N	N	0	N	00	N
76	20250113	140313	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	5640	20240115	-82.38	899	20240228	10.57	994	0.00	20250102	994	0.00	20250102	5640	-82.38	20240115	899	10.57	20240228	0.00	N	016790	100	188 억		4410892	N	N	0	N	00	N
77	20250113	130311	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	5640	20240115	-82.38	899	20240228	10.57	994	0.00	20250102	994	0.00	20250102	5640	-82.38	20240115	899	10.57	20240228	0.00	N	016790	100	188 억		4410892	N	N	0	N	00	N
78	20250113	120311	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	5640	20240115	-82.38	899	20240228	10.57	994	0.00	20250102	994	0.00	20250102	5640	-82.38	20240115	899	10.57	20240228	0.00	N	016790	100	188 억		4410892	N	N	0	N	00	N
79	20250113	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	5640	20240115	-82.38	899	20240228	10.57	994	0.00	20250102	994	0.00	20250102	5640	-82.38	20240115	899	10.57	20240228	0.00	N	016790	100	188 억		4410892	N	N	0	N	00	N
80	20250113	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	5640	20240115	-82.38	899	20240228	10.57	994	0.00	20250102	994	0.00	20250102	5640	-82.38	20240115	899	10.57	20240228	0.00	N	016790	100	188 억		4410892	N	N	0	N	00	N
81	20250113	090315	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	5640	20240115	-82.38	899	20240228	10.57	994	0.00	20250102	994	0.00	20250102	5640	-82.38	20240115	899	10.57	20240228	0.00	N	016790	100	188 억		4410892	N	N	0	N	00	N
82	20250110	160311	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	5640	20240115	-82.38	899	20240228	10.57	994	0.00	20250102	994	0.00	20250102	5640	-82.38	20240115	899	10.57	20240228	0.00	N	016790	100	188 억		4410892	N	N	0	N	00	N
83	20250110	150312	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	5640	20240115	-82.38	899	20240228	10.57	994	0.00	20250102	994	0.00	20250102	5640	-82.38	20240115	899	10.57	20240228	0.00	N	016790	100	188 억		4410892	N	N	0	N	00	N
84	20250110	140311	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	5640	20240115	-82.38	899	20240228	10.57	994	0.00	20250102	994	0.00	20250102	5640	-82.38	20240115	899	10.57	20240228	0.00	N	016790	100	188 억		4410892	N	N	0	N	00	N
85	20250110	130311	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	5640	20240115	-82.38	899	20240228	10.57	994	0.00	20250102	994	0.00	20250102	5640	-82.38	20240115	899	10.57	20240228	0.00	N	016790	100	188 억		4410892	N	N	0	N	00	N
86	20250110	120311	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	5640	20240115	-82.38	899	20240228	10.57	994	0.00	20250102	994	0.00	20250102	5640	-82.38	20240115	899	10.57	20240228	0.00	N	016790	100	188 억		4410892	N	N	0	N	00	N
87	20250110	110311	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	5640	20240115	-82.38	899	20240228	10.57	994	0.00	20250102	994	0.00	20250102	5640	-82.38	20240115	899	10.57	20240228	0.00	N	016790	100	188 억		4410892	N	N	0	N	00	N
88	20250110	100311	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	5640	20240115	-82.38	899	20240228	10.57	994	0.00	20250102	994	0.00	20250102	5640	-82.38	20240115	899	10.57	20240228	0.00	N	016790	100	188 억		4410892	N	N	0	N	00	N
89	20250110	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	5640	20240115	-82.38	899	20240228	10.57	994	0.00	20250102	994	0.00	20250102	5640	-82.38	20240115	899	10.57	20240228	0.00	N	016790	100	188 억		4410892	N	N	0	N	00	N
90	20250109	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	5640	20240115	-82.38	899	20240228	10.57	994	0.00	20250102	994	0.00	20250102	5640	-82.38	20240115	899	10.57	20240228	0.00	N	016790	100	188 억		4410892	N	N	0	N	00	N
91	20250109	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	5640	20240115	-82.38	899	20240228	10.57	994	0.00	20250102	994	0.00	20250102	5640	-82.38	20240115	899	10.57	20240228	0.00	N	016790	100	188 억		4410892	N	N	0	N	00	N
92	20250109	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	5640	20240115	-82.38	899	20240228	10.57	994	0.00	20250102	994	0.00	20250102	5640	-82.38	20240115	899	10.57	20240228	0.00	N	016790	100	188 억		4410892	N	N	0	N	00	N
93	20250109	130310	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	5640	20240115	-82.38	899	20240228	10.57	994	0.00	20250102	994	0.00	20250102	5640	-82.38	20240115	899	10.57	20240228	0.00	N	016790	100	188 억		4410892	N	N	0	N	00	N
94	20250109	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	5640	20240115	-82.38	899	20240228	10.57	994	0.00	20250102	994	0.00	20250102	5640	-82.38	20240115	899	10.57	20240228	0.00	N	016790	100	188 억		4410892	N	N	0	N	00	N
95	20250109	110311	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	5640	20240115	-82.38	899	20240228	10.57	994	0.00	20250102	994	0.00	20250102	5640	-82.38	20240115	899	10.57	20240228	0.00	N	016790	100	188 억		4410892	N	N	0	N	00	N
96	20250109	100309	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	5640	20240115	-82.38	899	20240228	10.57	994	0.00	20250102	994	0.00	20250102	5640	-82.38	20240115	899	10.57	20240228	0.00	N	016790	100	188 억		4410892	N	N	0	N	00	N
97	20250109	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	5640	20240115	-82.38	899	20240228	10.57	994	0.00	20250102	994	0.00	20250102	5640	-82.38	20240115	899	10.57	20240228	0.00	N	016790	100	188 억		4410892	N	N	0	N	00	N
98	20250108	160307	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	5640	20240115	-82.38	899	20240228	10.57	994	0.00	20250102	994	0.00	20250102	5640	-82.38	20240115	899	10.57	20240228	0.00	N	016790	100	188 억		4410892	N	N	0	N	00	N
99	20250108	150309	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	5640	20240115	-82.38	899	20240228	10.57	994	0.00	20250102	994	0.00	20250102	5640	-82.38	20240115	899	10.57	20240228	0.00	N	016790	100	188 억		4410892	N	N	0	N	00	N
100	20250108	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	5640	20240115	-82.38	899	20240228	10.57	994	0.00	20250102	994	0.00	20250102	5640	-82.38	20240115	899	10.57	20240228	0.00	N	016790	100	188 억		4410892	N	N	0	N	00	N
101	20250108	130311	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	5640	20240115	-82.38	899	20240228	10.57	994	0.00	20250102	994	0.00	20250102	5640	-82.38	20240115	899	10.57	20240228	0.00	N	016790	100	188 억		4410892	N	N	0	N	00	N
102	20250108	120308	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	5640	20240115	-82.38	899	20240228	10.57	994	0.00	20250102	994	0.00	20250102	5640	-82.38	20240115	899	10.57	20240228	0.00	N	016790	100	188 억		4410892	N	N	0	N	00	N
103	20250108	110308	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	5640	20240115	-82.38	899	20240228	10.57	994	0.00	20250102	994	0.00	20250102	5640	-82.38	20240115	899	10.57	20240228	0.00	N	016790	100	188 억		4410892	N	N	0	N	00	N
104	20250108	100309	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	5640	20240115	-82.38	899	20240228	10.57	994	0.00	20250102	994	0.00	20250102	5640	-82.38	20240115	899	10.57	20240228	0.00	N	016790	100	188 억		4410892	N	N	0	N	00	N
105	20250108	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	5640	20240115	-82.38	899	20240228	10.57	994	0.00	20250102	994	0.00	20250102	5640	-82.38	20240115	899	10.57	20240228	0.00	N	016790	100	188 억		4410892	N	N	0	N	00	N
106	20250107	160306	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	5640	20240115	-82.38	899	20240228	10.57	994	0.00	20250102	994	0.00	20250102	5640	-82.38	20240115	899	10.57	20240228	0.00	N	016790	100	188 억		4410892	N	N	0	N	00	N
107	20250107	150308	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	5640	20240115	-82.38	899	20240228	10.57	994	0.00	20250102	994	0.00	20250102	5640	-82.38	20240115	899	10.57	20240228	0.00	N	016790	100	188 억		4410892	N	N	0	N	00	N
108	20250107	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	5640	20240115	-82.38	899	20240228	10.57	994	0.00	20250102	994	0.00	20250102	5640	-82.38	20240115	899	10.57	20240228	0.00	N	016790	100	188 억		4410892	N	N	0	N	00	N
109	20250107	130308	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	5640	20240115	-82.38	899	20240228	10.57	994	0.00	20250102	994	0.00	20250102	5640	-82.38	20240115	899	10.57	20240228	0.00	N	016790	100	188 억		4410892	N	N	0	N	00	N
110	20250107	120308	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	5640	20240115	-82.38	899	20240228	10.57	994	0.00	20250102	994	0.00	20250102	5640	-82.38	20240115	899	10.57	20240228	0.00	N	016790	100	188 억		4410892	N	N	0	N	00	N
111	20250107	110305	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	5640	20240115	-82.38	899	20240228	10.57	994	0.00	20250102	994	0.00	20250102	5640	-82.38	20240115	899	10.57	20240228	0.00	N	016790	100	188 억		4410892	N	N	0	N	00	N
112	20250107	100309	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	5640	20240115	-82.38	899	20240228	10.57	994	0.00	20250102	994	0.00	20250102	5640	-82.38	20240115	899	10.57	20240228	0.00	N	016790	100	188 억		4410892	N	N	0	N	00	N
113	20250107	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	5640	20240115	-82.38	899	20240228	10.57	994	0.00	20250102	994	0.00	20250102	5640	-82.38	20240115	899	10.57	20240228	0.00	N	016790	100	188 억		4410892	N	N	0	N	00	N
114	20250106	160303	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	5640	20240115	-82.38	899	20240228	10.57	994	0.00	20250102	994	0.00	20250102	5640	-82.38	20240115	899	10.57	20240228	0.00	N	016790	100	188 억		4410892	N	N	0	N	00	N
115	20250106	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	5640	20240115	-82.38	899	20240228	10.57	994	0.00	20250102	994	0.00	20250102	5640	-82.38	20240115	899	10.57	20240228	0.00	N	016790	100	188 억		4410892	N	N	0	N	00	N
116	20250106	140304	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	5640	20240115	-82.38	899	20240228	10.57	994	0.00	20250102	994	0.00	20250102	5640	-82.38	20240115	899	10.57	20240228	0.00	N	016790	100	188 억		4410892	N	N	0	N	00	N
117	20250106	130302	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	5640	20240115	-82.38	899	20240228	10.57	994	0.00	20250102	994	0.00	20250102	5640	-82.38	20240115	899	10.57	20240228	0.00	N	016790	100	188 억		4410892	N	N	0	N	00	N
118	20250106	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	5640	20240115	-82.38	899	20240228	10.57	994	0.00	20250102	994	0.00	20250102	5640	-82.38	20240115	899	10.57	20240228	0.00	N	016790	100	188 억		4410892	N	N	0	N	00	N
119	20250106	110303	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	5640	20240115	-82.38	899	20240228	10.57	994	0.00	20250102	994	0.00	20250102	5640	-82.38	20240115	899	10.57	20240228	0.00	N	016790	100	188 억		4410892	N	N	0	N	00	N
120	20250106	100302	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	5640	20240115	-82.38	899	20240228	10.57	994	0.00	20250102	994	0.00	20250102	5640	-82.38	20240115	899	10.57	20240228	0.00	N	016790	100	188 억		4410892	N	N	0	N	00	N
121	20250106	090300	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	5640	20240115	-82.38	899	20240228	10.57	994	0.00	20250102	994	0.00	20250102	5640	-82.38	20240115	899	10.57	20240228	0.00	N	016790	100	188 억		4410892	N	N	0	N	00	N
122	20250103	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	5640	20240115	-82.38	899	20240228	10.57	994	0.00	20250102	994	0.00	20250102	5640	-82.38	20240115	899	10.57	20240228	0.00	N	016790	100	188 억		4410892	N	N	0	N	00	N
123	20250103	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	5640	20240115	-82.38	899	20240228	10.57	994	0.00	20250102	994	0.00	20250102	5640	-82.38	20240115	899	10.57	20240228	0.00	N	016790	100	188 억		4410892	N	N	0	N	00	N
124	20250103	140301	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	5640	20240115	-82.38	899	20240228	10.57	994	0.00	20250102	994	0.00	20250102	5640	-82.38	20240115	899	10.57	20240228	0.00	N	016790	100	188 억		4410892	N	N	0	N	00	N
125	20250103	130301	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	5640	20240115	-82.38	899	20240228	10.57	994	0.00	20250102	994	0.00	20250102	5640	-82.38	20240115	899	10.57	20240228	0.00	N	016790	100	188 억		4410892	N	N	0	N	00	N
126	20250103	120301	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	5640	20240115	-82.38	899	20240228	10.57	994	0.00	20250102	994	0.00	20250102	5640	-82.38	20240115	899	10.57	20240228	0.00	N	016790	100	188 억		4410892	N	N	0	N	00	N
127	20250103	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	5640	20240115	-82.38	899	20240228	10.57	994	0.00	20250102	994	0.00	20250102	5640	-82.38	20240115	899	10.57	20240228	0.00	N	016790	100	188 억		4410892	N	N	0	N	00	N
128	20250103	100301	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	5640	20240115	-82.38	899	20240228	10.57	994	0.00	20250102	994	0.00	20250102	5640	-82.38	20240115	899	10.57	20240228	0.00	N	016790	100	188 억		4410892	N	N	0	N	00	N
129	20250103	090302	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	5640	20240115	-82.38	899	20240228	10.57	994	0.00	20250102	994	0.00	20250102	5640	-82.38	20240115	899	10.57	20240228	0.00	N	016790	100	188 억		4410892	N	N	0	N	00	N
130	20250102	160300	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	5640	20240115	-82.38	899	20240228	10.57	0	0.00	0	0	0.00	0	5640	-82.38	20240115	899	10.57	20240228	0.00	N	016790	100	188 억		4410892	N	N	0	N	00	N
131	20250102	150301	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	5640	20240115	-82.38	899	20240228	10.57	0	0.00	0	0	0.00	0	5640	-82.38	20240115	899	10.57	20240228	0.00	N	016790	100	188 억		4410892	N	N	0	N	00	N
132	20250102	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	5640	20240115	-82.38	899	20240228	10.57	0	0.00	0	0	0.00	0	5640	-82.38	20240115	899	10.57	20240228	0.00	N	016790	100	188 억		4410892	N	N	0	N	00	N
133	20250102	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	5640	20240115	-82.38	899	20240228	10.57	0	0.00	0	0	0.00	0	5640	-82.38	20240115	899	10.57	20240228	0.00	N	016790	100	188 억		4410892	N	N	0	N	00	N
134	20250102	120300	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	5640	20240115	-82.38	899	20240228	10.57	0	0.00	0	0	0.00	0	5640	-82.38	20240115	899	10.57	20240228	0.00	N	016790	100	188 억		4410892	N	N	0	N	00	N
135	20250102	110251	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	5640	20240115	-82.38	899	20240228	10.57	0	0.00	0	0	0.00	0	5640	-82.38	20240115	899	10.57	20240228	0.00	N	016790	100	188 억		4410892	N	N	0	N	00	N
136	20250102	100258	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	5640	20240115	-82.38	899	20240228	10.57	0	0.00	0	0	0.00	0	5640	-82.38	20240115	899	10.57	20240228	0.00	N	016790	100	188 억		4410892	N	N	0	N	00	N
137	20250102	090257	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	5640	20240115	-82.38	899	20240228	10.57	0	0.00	0	0	0.00	0	5640	-82.38	20240115	899	10.57	20240228	0.00	N	016790	100	188 억		4410892	N	N	0	N	00	N