KissMeData/005670/price/prices-20240401.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	20240430	160214	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4645	-35	5	-0.75	32477490	6956	92.14	4675	4700	4630	6080	3280	4680	4668.99	0.36	0	-27	4716	4697	4661	4642	4606	4707	4652	50	1400	500	3360	5	1	10000000	465	13.54	0.49	12	0.07	343.00	9470.00	6770	20230522	-31.39	4510	20231023	2.99	5070	-8.38	20240401	4565	1.75	20240118	6770	-31.39	20230522	4510	2.99	20231023	0.91	N	005670	500	50 억		36254	N	N	0	N	00	N
3	20240430	150213	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4655	-25	5	-0.53	30340660	6496	86.05	4675	4700	4630	6080	3280	4680	4670.67	0.36	0	-34	4716	4697	4661	4642	4606	4707	4652	50	1400	500	3360	5	1	10000000	466	13.57	0.49	12	0.06	343.00	9470.00	6770	20230522	-31.24	4510	20231023	3.22	5070	-8.19	20240401	4565	1.97	20240118	6770	-31.24	20230522	4510	3.22	20231023	0.91	N	005670	500	50 억		36254	N	N	0	N	00	N
4	20240430	140213	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4660	-20	5	-0.43	24492620	5238	69.39	4675	4700	4630	6080	3280	4680	4675.95	0.36	0	-34	4716	4697	4661	4642	4606	4707	4652	50	1400	500	3360	5	1	10000000	466	13.59	0.49	12	0.05	343.00	9470.00	6770	20230522	-31.17	4510	20231023	3.33	5070	-8.09	20240401	4565	2.08	20240118	6770	-31.17	20230522	4510	3.33	20231023	0.91	N	005670	500	50 억		36254	N	N	0	N	00	N
5	20240430	130213	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4675	-5	5	-0.11	20388465	4357	57.72	4675	4700	4630	6080	3280	4680	4679.47	0.36	0	-34	4716	4697	4661	4642	4606	4707	4652	50	1400	500	3360	5	1	10000000	468	13.63	0.49	12	0.04	343.00	9470.00	6770	20230522	-30.95	4510	20231023	3.66	5070	-7.79	20240401	4565	2.41	20240118	6770	-30.95	20230522	4510	3.66	20231023	0.91	N	005670	500	50 억		36254	N	N	0	N	00	N
6	20240430	120214	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4665	-15	5	-0.32	19548115	4177	55.33	4675	4700	4630	6080	3280	4680	4679.94	0.36	0	-34	4716	4697	4661	4642	4606	4707	4652	50	1400	500	3360	5	1	10000000	467	13.60	0.49	12	0.04	343.00	9470.00	6770	20230522	-31.09	4510	20231023	3.44	5070	-7.99	20240401	4565	2.19	20240118	6770	-31.09	20230522	4510	3.44	20231023	0.91	N	005670	500	50 억		36254	N	N	0	N	00	N
7	20240430	110213	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4690	10	2	0.21	18954460	4050	53.65	4675	4700	4630	6080	3280	4680	4680.11	0.36	0	-33	4716	4697	4661	4642	4606	4707	4652	50	1400	500	3360	5	1	10000000	469	13.67	0.50	12	0.04	343.00	9470.00	6770	20230522	-30.72	4510	20231023	3.99	5070	-7.50	20240401	4565	2.74	20240118	6770	-30.72	20230522	4510	3.99	20231023	0.91	N	005670	500	50 억		36254	N	N	0	N	00	N
8	20240430	100211	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4700	20	2	0.43	14369955	3071	40.68	4675	4700	4630	6080	3280	4680	4679.24	0.36	0	-34	4716	4697	4661	4642	4606	4707	4652	50	1400	500	3360	5	1	10000000	470	13.70	0.50	12	0.03	343.00	9470.00	6770	20230522	-30.58	4510	20231023	4.21	5070	-7.30	20240401	4565	2.96	20240118	6770	-30.58	20230522	4510	4.21	20231023	0.91	N	005670	500	50 억		36254	N	N	0	N	00	N
9	20240430	090218	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4680	0	3	0.00	102115	22	0.29	4675	4680	4630	6080	3280	4680	4641.59	0.36	0	-18	4716	4697	4661	4642	4606	4707	4652	50	1400	500	3360	5	1	10000000	468	13.64	0.49	12	0.00	343.00	9470.00	6770	20230522	-30.87	4510	20231023	3.77	5070	-7.69	20240401	4565	2.52	20240118	6770	-30.87	20230522	4510	3.77	20231023	0.91	N	005670	500	50 억		36254	N	N	0	N	00	N
10	20240429	160212	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4680	50	2	1.08	35050125	7549	124.90	4630	4680	4625	6010	3245	4630	4642.97	0.36	0	-17	4643	4636	4623	4616	4603	4640	4620	50	1380	500	3330	5	1	10000000	468	13.64	0.49	12	0.08	343.00	9470.00	6770	20230522	-30.87	4510	20231023	3.77	5070	-7.69	20240401	4565	2.52	20240118	6770	-30.87	20230522	4510	3.77	20231023	0.91	N	005670	500	50 억		36271	N	N	0	N	00	N
11	20240429	150213	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4650	20	2	0.43	32073820	6912	114.36	4630	4655	4625	6010	3245	4630	4640.31	0.36	0	-9	4643	4636	4623	4616	4603	4640	4620	50	1380	500	3330	5	1	10000000	465	13.56	0.49	12	0.07	343.00	9470.00	6770	20230522	-31.31	4510	20231023	3.10	5070	-8.28	20240401	4565	1.86	20240118	6770	-31.31	20230522	4510	3.10	20231023	0.91	N	005670	500	50 억		36271	N	N	0	N	00	N
12	20240429	140212	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4655	25	2	0.54	25120070	5414	89.58	4630	4655	4625	6010	3245	4630	4639.84	0.36	0	-9	4643	4636	4623	4616	4603	4640	4620	50	1380	500	3330	5	1	10000000	466	13.57	0.49	12	0.05	343.00	9470.00	6770	20230522	-31.24	4510	20231023	3.22	5070	-8.19	20240401	4565	1.97	20240118	6770	-31.24	20230522	4510	3.22	20231023	0.91	N	005670	500	50 억		36271	N	N	0	N	00	N
13	20240429	130213	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4640	10	2	0.22	9255390	1998	33.06	4630	4655	4625	6010	3245	4630	4632.33	0.36	0	-9	4643	4636	4623	4616	4603	4640	4620	50	1380	500	3330	5	1	10000000	464	13.53	0.49	12	0.02	343.00	9470.00	6770	20230522	-31.46	4510	20231023	2.88	5070	-8.48	20240401	4565	1.64	20240118	6770	-31.46	20230522	4510	2.88	20231023	0.91	N	005670	500	50 억		36271	N	N	0	N	00	N
14	20240429	120212	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4635	5	2	0.11	4953920	1069	17.69	4630	4655	4625	6010	3245	4630	4634.16	0.36	0	-9	4643	4636	4623	4616	4603	4640	4620	50	1380	500	3330	5	1	10000000	464	13.51	0.49	12	0.01	343.00	9470.00	6770	20230522	-31.54	4510	20231023	2.77	5070	-8.58	20240401	4565	1.53	20240118	6770	-31.54	20230522	4510	2.77	20231023	0.91	N	005670	500	50 억		36271	N	N	0	N	00	N
15	20240429	110212	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4640	10	2	0.22	3340110	721	11.93	4630	4655	4625	6010	3245	4630	4632.61	0.36	0	-9	4643	4636	4623	4616	4603	4640	4620	50	1380	500	3330	5	1	10000000	464	13.53	0.49	12	0.01	343.00	9470.00	6770	20230522	-31.46	4510	20231023	2.88	5070	-8.48	20240401	4565	1.64	20240118	6770	-31.46	20230522	4510	2.88	20231023	0.91	N	005670	500	50 억		36271	N	N	0	N	00	N
16	20240429	100212	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4645	15	2	0.32	3177555	686	11.35	4630	4655	4625	6010	3245	4630	4632.00	0.36	0	-9	4643	4636	4623	4616	4603	4640	4620	50	1380	500	3330	5	1	10000000	465	13.54	0.49	12	0.01	343.00	9470.00	6770	20230522	-31.39	4510	20231023	2.99	5070	-8.38	20240401	4565	1.75	20240118	6770	-31.39	20230522	4510	2.99	20231023	0.91	N	005670	500	50 억		36271	N	N	0	N	00	N
17	20240429	090213	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4630	0	3	0.00	305580	66	1.09	4630	4630	4630	6010	3245	4630	4630.00	0.36	0	-9	4643	4636	4623	4616	4603	4640	4620	50	1380	500	3330	5	1	10000000	463	13.50	0.49	12	0.00	343.00	9470.00	6770	20230522	-31.61	4510	20231023	2.66	5070	-8.68	20240401	4565	1.42	20240118	6770	-31.61	20230522	4510	2.66	20231023	0.91	N	005670	500	50 억		36271	N	N	0	N	00	N
18	20240426	160212	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4630	10	2	0.22	27949485	6044	74.40	4630	4630	4610	6000	3235	4620	4624.34	0.36	0	0	4766	4692	4646	4572	4526	4670	4550	50	1380	500	3320	5	1	10000000	463	13.50	0.49	12	0.06	343.00	9470.00	6770	20230522	-31.61	4510	20231023	2.66	5070	-8.68	20240401	4565	1.42	20240118	6770	-31.61	20230522	4510	2.66	20231023	0.90	N	005670	500	50 억		36271	N	N	0	N	00	N
19	20240426	150213	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4620	0	3	0.00	19917570	4307	53.02	4630	4630	4610	6000	3235	4620	4624.46	0.36	0	0	4766	4692	4646	4572	4526	4670	4550	50	1380	500	3320	5	1	10000000	462	13.47	0.49	12	0.04	343.00	9470.00	6770	20230522	-31.76	4510	20231023	2.44	5070	-8.88	20240401	4565	1.20	20240118	6770	-31.76	20230522	4510	2.44	20231023	0.90	N	005670	500	50 억		36271	N	N	0	N	00	N
20	20240426	140211	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4625	5	2	0.11	19746575	4270	52.56	4630	4630	4610	6000	3235	4620	4624.49	0.36	0	0	4766	4692	4646	4572	4526	4670	4550	50	1380	500	3320	5	1	10000000	463	13.48	0.49	12	0.04	343.00	9470.00	6770	20230522	-31.68	4510	20231023	2.55	5070	-8.78	20240401	4565	1.31	20240118	6770	-31.68	20230522	4510	2.55	20231023	0.90	N	005670	500	50 억		36271	N	N	0	N	00	N
21	20240426	130211	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4620	0	3	0.00	19450995	4206	51.77	4630	4630	4610	6000	3235	4620	4624.58	0.36	0	0	4766	4692	4646	4572	4526	4670	4550	50	1380	500	3320	5	1	10000000	462	13.47	0.49	12	0.04	343.00	9470.00	6770	20230522	-31.76	4510	20231023	2.44	5070	-8.88	20240401	4565	1.20	20240118	6770	-31.76	20230522	4510	2.44	20231023	0.90	N	005670	500	50 억		36271	N	N	0	N	00	N
22	20240426	120211	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4625	5	2	0.11	17928345	3876	47.71	4630	4630	4610	6000	3235	4620	4625.48	0.36	0	0	4766	4692	4646	4572	4526	4670	4550	50	1380	500	3320	5	1	10000000	463	13.48	0.49	12	0.04	343.00	9470.00	6770	20230522	-31.68	4510	20231023	2.55	5070	-8.78	20240401	4565	1.31	20240118	6770	-31.68	20230522	4510	2.55	20231023	0.90	N	005670	500	50 억		36271	N	N	0	N	00	N
23	20240426	110212	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4630	10	2	0.22	15979120	3455	42.53	4630	4630	4610	6000	3235	4620	4624.93	0.36	0	0	4766	4692	4646	4572	4526	4670	4550	50	1380	500	3320	5	1	10000000	463	13.50	0.49	12	0.03	343.00	9470.00	6770	20230522	-31.61	4510	20231023	2.66	5070	-8.68	20240401	4565	1.42	20240118	6770	-31.61	20230522	4510	2.66	20231023	0.90	N	005670	500	50 억		36271	N	N	0	N	00	N
24	20240426	100212	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4630	10	2	0.22	2321745	502	6.18	4630	4630	4615	6000	3235	4620	4624.99	0.36	0	0	4766	4692	4646	4572	4526	4670	4550	50	1380	500	3320	5	1	10000000	463	13.50	0.49	12	0.01	343.00	9470.00	6770	20230522	-31.61	4510	20231023	2.66	5070	-8.68	20240401	4565	1.42	20240118	6770	-31.61	20230522	4510	2.66	20231023	0.90	N	005670	500	50 억		36271	N	N	0	N	00	N
25	20240426	090213	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4620	0	3	0.00	0	0	0.00	0	0	0	6000	3235	4620	0.00	0.36	0	0	4766	4692	4646	4572	4526	4670	4550	50	1380	500	3320	5	1	10000000	462	13.47	0.49	12	0.00	343.00	9470.00	6770	20230522	-31.76	4510	20231023	2.44	5070	-8.88	20240401	4565	1.20	20240118	6770	-31.76	20230522	4510	2.44	20231023	0.90	N	005670	500	50 억		36271	N	N	0	N	00	N
26	20240425	160211	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4620	-40	5	-0.86	35880640	7737	143.54	4685	4720	4600	6050	3265	4660	4637.54	0.36	0	-98	4730	4695	4665	4630	4600	4712	4647	50	1390	500	3350	5	1	10000000	462	13.47	0.49	12	0.08	343.00	9470.00	6770	20230522	-31.76	4510	20231023	2.44	5070	-8.88	20240401	4565	1.20	20240118	6770	-31.76	20230522	4510	2.44	20231023	0.90	N	005670	500	50 억		36369	N	N	0	N	00	N
27	20240425	150212	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4635	-25	5	-0.54	32053925	6909	128.18	4685	4720	4600	6050	3265	4660	4639.44	0.36	0	424	4730	4695	4665	4630	4600	4712	4647	50	1390	500	3350	5	1	10000000	464	13.51	0.49	12	0.07	343.00	9470.00	6770	20230522	-31.54	4510	20231023	2.77	5070	-8.58	20240401	4565	1.53	20240118	6770	-31.54	20230522	4510	2.77	20231023	0.90	N	005670	500	50 억		36369	N	N	0	N	00	N
28	20240425	140211	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4625	-35	5	-0.75	31498430	6789	125.96	4685	4720	4600	6050	3265	4660	4639.63	0.36	0	424	4730	4695	4665	4630	4600	4712	4647	50	1390	500	3350	5	1	10000000	463	13.48	0.49	12	0.07	343.00	9470.00	6770	20230522	-31.68	4510	20231023	2.55	5070	-8.78	20240401	4565	1.31	20240118	6770	-31.68	20230522	4510	2.55	20231023	0.90	N	005670	500	50 억		36369	N	N	0	N	00	N
29	20240425	130212	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4650	-10	5	-0.21	10034250	2138	39.67	4685	4720	4640	6050	3265	4660	4693.29	0.36	0	-97	4730	4695	4665	4630	4600	4712	4647	50	1390	500	3350	5	1	10000000	465	13.56	0.49	12	0.02	343.00	9470.00	6770	20230522	-31.31	4510	20231023	3.10	5070	-8.28	20240401	4565	1.86	20240118	6770	-31.31	20230522	4510	3.10	20231023	0.90	N	005670	500	50 억		36369	N	N	0	N	00	N
30	20240425	120210	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4665	5	2	0.11	8814515	1876	34.81	4685	4720	4640	6050	3265	4660	4698.57	0.36	0	-97	4730	4695	4665	4630	4600	4712	4647	50	1390	500	3350	5	1	10000000	467	13.60	0.49	12	0.02	343.00	9470.00	6770	20230522	-31.09	4510	20231023	3.44	5070	-7.99	20240401	4565	2.19	20240118	6770	-31.09	20230522	4510	3.44	20231023	0.90	N	005670	500	50 억		36369	N	N	0	N	00	N
31	20240425	110210	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4690	30	2	0.64	8229705	1751	32.49	4685	4720	4640	6050	3265	4660	4700.00	0.36	0	-97	4730	4695	4665	4630	4600	4712	4647	50	1390	500	3350	5	1	10000000	469	13.67	0.50	12	0.02	343.00	9470.00	6770	20230522	-30.72	4510	20231023	3.99	5070	-7.50	20240401	4565	2.74	20240118	6770	-30.72	20230522	4510	3.99	20231023	0.90	N	005670	500	50 억		36369	N	N	0	N	00	N
32	20240425	100211	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4695	35	2	0.75	5725085	1218	22.60	4685	4720	4640	6050	3265	4660	4700.40	0.36	0	-87	4730	4695	4665	4630	4600	4712	4647	50	1390	500	3350	5	1	10000000	470	13.69	0.50	12	0.01	343.00	9470.00	6770	20230522	-30.65	4510	20231023	4.10	5070	-7.40	20240401	4565	2.85	20240118	6770	-30.65	20230522	4510	4.10	20231023	0.90	N	005670	500	50 억		36369	N	N	0	N	00	N
33	20240425	090212	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4685	25	2	0.54	74960	16	0.30	4685	4685	4685	6050	3265	4660	4685.00	0.36	0	-2	4730	4695	4665	4630	4600	4712	4647	50	1390	500	3350	5	1	10000000	469	13.66	0.49	12	0.00	343.00	9470.00	6770	20230522	-30.80	4510	20231023	3.88	5070	-7.59	20240401	4565	2.63	20240118	6770	-30.80	20230522	4510	3.88	20231023	0.90	N	005670	500	50 억		36369	N	N	0	N	00	N
34	20240424	160210	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4660	10	2	0.22	23207985	4973	63.36	4655	4700	4635	6040	3255	4650	4667.70	0.36	0	-33	4703	4676	4658	4631	4613	4667	4622	50	1390	500	3340	5	1	10000000	466	13.59	0.49	12	0.05	343.00	9470.00	6770	20230522	-31.17	4510	20231023	3.33	5070	-8.09	20240401	4565	2.08	20240118	6770	-31.17	20230522	4510	3.33	20231023	0.90	N	005670	500	50 억		36402	N	N	0	N	00	N
35	20240424	150211	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4665	15	2	0.32	19218555	4117	52.45	4655	4700	4635	6040	3255	4650	4669.28	0.36	0	-31	4703	4676	4658	4631	4613	4667	4622	50	1390	500	3340	5	1	10000000	467	13.60	0.49	12	0.04	343.00	9470.00	6770	20230522	-31.09	4510	20231023	3.44	5070	-7.99	20240401	4565	2.19	20240118	6770	-31.09	20230522	4510	3.44	20231023	0.90	N	005670	500	50 억		36402	N	N	0	N	00	N
36	20240424	140211	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4670	20	2	0.43	17401335	3726	47.47	4655	4700	4635	6040	3255	4650	4671.72	0.36	0	-27	4703	4676	4658	4631	4613	4667	4622	50	1390	500	3340	5	1	10000000	467	13.62	0.49	12	0.04	343.00	9470.00	6770	20230522	-31.02	4510	20231023	3.55	5070	-7.89	20240401	4565	2.30	20240118	6770	-31.02	20230522	4510	3.55	20231023	0.90	N	005670	500	50 억		36402	N	N	0	N	00	N
37	20240424	130210	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4635	-15	5	-0.32	14606420	3127	39.84	4655	4700	4635	6040	3255	4650	4672.92	0.36	0	-15	4703	4676	4658	4631	4613	4667	4622	50	1390	500	3340	5	1	10000000	464	13.51	0.49	12	0.03	343.00	9470.00	6770	20230522	-31.54	4510	20231023	2.77	5070	-8.58	20240401	4565	1.53	20240118	6770	-31.54	20230522	4510	2.77	20231023	0.90	N	005670	500	50 억		36402	N	N	0	N	00	N
38	20240424	120211	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4685	35	2	0.75	9477800	2024	25.79	4655	4700	4655	6040	3255	4650	4687.38	0.36	0	-14	4703	4676	4658	4631	4613	4667	4622	50	1390	500	3340	5	1	10000000	469	13.66	0.49	12	0.02	343.00	9470.00	6770	20230522	-30.80	4510	20231023	3.88	5070	-7.59	20240401	4565	2.63	20240118	6770	-30.80	20230522	4510	3.88	20231023	0.90	N	005670	500	50 억		36402	N	N	0	N	00	N
39	20240424	110211	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4685	35	2	0.75	9047075	1932	24.61	4655	4700	4655	6040	3255	4650	4687.69	0.36	0	-13	4703	4676	4658	4631	4613	4667	4622	50	1390	500	3340	5	1	10000000	469	13.66	0.49	12	0.02	343.00	9470.00	6770	20230522	-30.80	4510	20231023	3.88	5070	-7.59	20240401	4565	2.63	20240118	6770	-30.80	20230522	4510	3.88	20231023	0.90	N	005670	500	50 억		36402	N	N	0	N	00	N
40	20240424	100210	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4690	40	2	0.86	2354455	505	6.43	4655	4700	4655	6040	3255	4650	4674.62	0.36	0	-11	4703	4676	4658	4631	4613	4667	4622	50	1390	500	3340	5	1	10000000	469	13.67	0.50	12	0.01	343.00	9470.00	6770	20230522	-30.72	4510	20231023	3.99	5070	-7.50	20240401	4565	2.74	20240118	6770	-30.72	20230522	4510	3.99	20231023	0.90	N	005670	500	50 억		36402	N	N	0	N	00	N
41	20240424	090211	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4675	25	2	0.54	1451115	312	3.98	4655	4675	4655	6040	3255	4650	4655.34	0.36	0	-8	4703	4676	4658	4631	4613	4667	4622	50	1390	500	3340	5	1	10000000	468	13.63	0.49	12	0.00	343.00	9470.00	6770	20230522	-30.95	4510	20231023	3.66	5070	-7.79	20240401	4565	2.41	20240118	6770	-30.95	20230522	4510	3.66	20231023	0.90	N	005670	500	50 억		36402	N	N	0	N	00	N
42	20240423	160201	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4650	-5	5	-0.11	32705745	7011	172.98	4665	4685	4640	6050	3260	4655	4664.92	0.36	0	-68	4695	4675	4640	4620	4585	4685	4630	50	1395	500	3350	5	1	10000000	465	13.56	0.49	12	0.07	343.00	9470.00	6770	20230522	-31.31	4510	20231023	3.10	5070	-8.28	20240401	4565	1.86	20240118	6770	-31.31	20230522	4510	3.10	20231023	0.91	N	005670	500	50 억		36470	N	N	0	N	00	N
43	20240423	150209	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4650	-5	5	-0.11	29921910	6412	158.20	4665	4685	4650	6050	3260	4655	4666.55	0.36	0	-64	4695	4675	4640	4620	4585	4685	4630	50	1395	500	3350	5	1	10000000	465	13.56	0.49	12	0.06	343.00	9470.00	6770	20230522	-31.31	4510	20231023	3.10	5070	-8.28	20240401	4565	1.86	20240118	6770	-31.31	20230522	4510	3.10	20231023	0.91	N	005670	500	50 억		36470	N	N	0	N	00	N
44	20240423	140211	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4665	10	2	0.21	27257985	5840	144.09	4665	4685	4655	6050	3260	4655	4667.46	0.36	0	-59	4695	4675	4640	4620	4585	4685	4630	50	1395	500	3350	5	1	10000000	467	13.60	0.49	12	0.06	343.00	9470.00	6770	20230522	-31.09	4510	20231023	3.44	5070	-7.99	20240401	4565	2.19	20240118	6770	-31.09	20230522	4510	3.44	20231023	0.91	N	005670	500	50 억		36470	N	N	0	N	00	N
45	20240423	130210	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4675	20	2	0.43	25428225	5447	134.39	4665	4685	4655	6050	3260	4655	4668.30	0.36	0	-57	4695	4675	4640	4620	4585	4685	4630	50	1395	500	3350	5	1	10000000	468	13.63	0.49	12	0.05	343.00	9470.00	6770	20230522	-30.95	4510	20231023	3.66	5070	-7.79	20240401	4565	2.41	20240118	6770	-30.95	20230522	4510	3.66	20231023	0.91	N	005670	500	50 억		36470	N	N	0	N	00	N
46	20240423	120210	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4670	15	2	0.32	25227200	5404	133.33	4665	4685	4655	6050	3260	4655	4668.25	0.36	0	-57	4695	4675	4640	4620	4585	4685	4630	50	1395	500	3350	5	1	10000000	467	13.62	0.49	12	0.05	343.00	9470.00	6770	20230522	-31.02	4510	20231023	3.55	5070	-7.89	20240401	4565	2.30	20240118	6770	-31.02	20230522	4510	3.55	20231023	0.91	N	005670	500	50 억		36470	N	N	0	N	00	N
47	20240423	110210	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4685	30	2	0.64	17883895	3833	94.57	4665	4685	4655	6050	3260	4655	4665.77	0.36	0	-52	4695	4675	4640	4620	4585	4685	4630	50	1395	500	3350	5	1	10000000	469	13.66	0.49	12	0.04	343.00	9470.00	6770	20230522	-30.80	4510	20231023	3.88	5070	-7.59	20240401	4565	2.63	20240118	6770	-30.80	20230522	4510	3.88	20231023	0.91	N	005670	500	50 억		36470	N	N	0	N	00	N
48	20240423	100211	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4660	5	2	0.11	4776515	1025	25.29	4665	4680	4655	6050	3260	4655	4660.01	0.36	0	-14	4695	4675	4640	4620	4585	4685	4630	50	1395	500	3350	5	1	10000000	466	13.59	0.49	12	0.01	343.00	9470.00	6770	20230522	-31.17	4510	20231023	3.33	5070	-8.09	20240401	4565	2.08	20240118	6770	-31.17	20230522	4510	3.33	20231023	0.91	N	005670	500	50 억		36470	N	N	0	N	00	N
49	20240423	090210	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4680	25	2	0.54	654580	140	3.45	4665	4680	4665	6050	3260	4655	4675.57	0.36	0	-7	4695	4675	4640	4620	4585	4685	4630	50	1395	500	3350	5	1	10000000	468	13.64	0.49	12	0.00	343.00	9470.00	6770	20230522	-30.87	4510	20231023	3.77	5070	-7.69	20240401	4565	2.52	20240118	6770	-30.87	20230522	4510	3.77	20231023	0.91	N	005670	500	50 억		36470	N	N	0	N	00	N
50	20240422	160209	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4655	50	2	1.09	18737125	4052	54.09	4605	4660	4605	5980	3225	4605	4623.70	0.36	0	81	4738	4671	4638	4571	4538	4655	4555	50	1375	500	3310	5	1	10000000	466	13.57	0.49	12	0.04	343.00	9470.00	6770	20230522	-31.24	4510	20231023	3.22	5070	-8.19	20240401	4565	1.97	20240118	6770	-31.24	20230522	4510	3.22	20231023	0.91	N	005670	500	50 억		36389	N	N	0	N	00	N
51	20240422	150209	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4620	15	2	0.33	16331085	3533	47.16	4605	4660	4605	5980	3225	4605	4622.44	0.36	0	4	4738	4671	4638	4571	4538	4655	4555	50	1375	500	3310	5	1	10000000	462	13.47	0.49	12	0.04	343.00	9470.00	6770	20230522	-31.76	4510	20231023	2.44	5070	-8.88	20240401	4565	1.20	20240118	6770	-31.76	20230522	4510	2.44	20231023	0.91	N	005670	500	50 억		36389	N	N	0	N	00	N
52	20240422	140210	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4655	50	2	1.09	10683320	2312	30.86	4605	4660	4605	5980	3225	4605	4620.81	0.36	0	-1	4738	4671	4638	4571	4538	4655	4555	50	1375	500	3310	5	1	10000000	466	13.57	0.49	12	0.02	343.00	9470.00	6770	20230522	-31.24	4510	20231023	3.22	5070	-8.19	20240401	4565	1.97	20240118	6770	-31.24	20230522	4510	3.22	20231023	0.91	N	005670	500	50 억		36389	N	N	0	N	00	N
53	20240422	130209	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4635	30	2	0.65	9499655	2057	27.46	4605	4635	4605	5980	3225	4605	4618.21	0.36	0	-1	4738	4671	4638	4571	4538	4655	4555	50	1375	500	3310	5	1	10000000	464	13.51	0.49	12	0.02	343.00	9470.00	6770	20230522	-31.54	4510	20231023	2.77	5070	-8.58	20240401	4565	1.53	20240118	6770	-31.54	20230522	4510	2.77	20231023	0.91	N	005670	500	50 억		36389	N	N	0	N	00	N
54	20240422	120209	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4620	15	2	0.33	7305050	1582	21.12	4605	4635	4605	5980	3225	4605	4617.60	0.36	0	-1	4738	4671	4638	4571	4538	4655	4555	50	1375	500	3310	5	1	10000000	462	13.47	0.49	12	0.02	343.00	9470.00	6770	20230522	-31.76	4510	20231023	2.44	5070	-8.88	20240401	4565	1.20	20240118	6770	-31.76	20230522	4510	2.44	20231023	0.91	N	005670	500	50 억		36389	N	N	0	N	00	N
55	20240422	110209	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4615	10	2	0.22	5666590	1227	16.38	4605	4635	4605	5980	3225	4605	4618.25	0.36	0	-1	4738	4671	4638	4571	4538	4655	4555	50	1375	500	3310	5	1	10000000	462	13.45	0.49	12	0.01	343.00	9470.00	6770	20230522	-31.83	4510	20231023	2.33	5070	-8.97	20240401	4565	1.10	20240118	6770	-31.83	20230522	4510	2.33	20231023	0.91	N	005670	500	50 억		36389	N	N	0	N	00	N
56	20240422	100210	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4625	20	2	0.43	3894190	843	11.25	4605	4635	4605	5980	3225	4605	4619.44	0.36	0	-1	4738	4671	4638	4571	4538	4655	4555	50	1375	500	3310	5	1	10000000	463	13.48	0.49	12	0.01	343.00	9470.00	6770	20230522	-31.68	4510	20231023	2.55	5070	-8.78	20240401	4565	1.31	20240118	6770	-31.68	20230522	4510	2.55	20231023	0.91	N	005670	500	50 억		36389	N	N	0	N	00	N
57	20240422	090210	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4630	25	2	0.54	124685	27	0.36	4605	4630	4605	5980	3225	4605	4617.96	0.36	0	-1	4738	4671	4638	4571	4538	4655	4555	50	1375	500	3310	5	1	10000000	463	13.50	0.49	12	0.00	343.00	9470.00	6770	20230522	-31.61	4510	20231023	2.66	5070	-8.68	20240401	4565	1.42	20240118	6770	-31.61	20230522	4510	2.66	20231023	0.91	N	005670	500	50 억		36389	N	N	0	N	00	N
58	20240419	160204	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4605	-50	5	-1.07	34716145	7491	74.93	4700	4705	4605	6050	3260	4655	4634.38	0.37	0	-177	4741	4697	4661	4617	4581	4680	4600	50	1395	500	3350	5	1	10000000	461	13.43	0.49	12	0.07	343.00	9470.00	6770	20230522	-31.98	4510	20231023	2.11	5070	-9.17	20240401	4565	0.88	20240118	6770	-31.98	20230522	4510	2.11	20231023	0.91	N	005670	500	50 억		36566	N	N	0	N	00	N
59	20240419	150203	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4625	-30	5	-0.64	23805395	5125	51.27	4700	4705	4605	6050	3260	4655	4644.96	0.37	0	-177	4741	4697	4661	4617	4581	4680	4600	50	1395	500	3350	5	1	10000000	463	13.48	0.49	12	0.05	343.00	9470.00	6770	20230522	-31.68	4510	20231023	2.55	5070	-8.78	20240401	4565	1.31	20240118	6770	-31.68	20230522	4510	2.55	20231023	0.91	N	005670	500	50 억		36566	N	N	0	N	00	N
60	20240419	140203	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4635	-20	5	-0.43	23397515	5037	50.39	4700	4705	4605	6050	3260	4655	4645.13	0.37	0	-177	4741	4697	4661	4617	4581	4680	4600	50	1395	500	3350	5	1	10000000	464	13.51	0.49	12	0.05	343.00	9470.00	6770	20230522	-31.54	4510	20231023	2.77	5070	-8.58	20240401	4565	1.53	20240118	6770	-31.54	20230522	4510	2.77	20231023	0.91	N	005670	500	50 억		36566	N	N	0	N	00	N
61	20240419	130205	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4650	-5	5	-0.11	19694510	4236	42.37	4700	4705	4605	6050	3260	4655	4649.32	0.37	0	-177	4741	4697	4661	4617	4581	4680	4600	50	1395	500	3350	5	1	10000000	465	13.56	0.49	12	0.04	343.00	9470.00	6770	20230522	-31.31	4510	20231023	3.10	5070	-8.28	20240401	4565	1.86	20240118	6770	-31.31	20230522	4510	3.10	20231023	0.91	N	005670	500	50 억		36566	N	N	0	N	00	N
62	20240419	120203	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4630	-25	5	-0.54	19564505	4208	42.09	4700	4705	4605	6050	3260	4655	4649.36	0.37	0	-177	4741	4697	4661	4617	4581	4680	4600	50	1395	500	3350	5	1	10000000	463	13.50	0.49	12	0.04	343.00	9470.00	6770	20230522	-31.61	4510	20231023	2.66	5070	-8.68	20240401	4565	1.42	20240118	6770	-31.61	20230522	4510	2.66	20231023	0.91	N	005670	500	50 억		36566	N	N	0	N	00	N
63	20240419	110203	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4645	-10	5	-0.21	14965210	3214	32.15	4700	4705	4605	6050	3260	4655	4656.26	0.37	0	-128	4741	4697	4661	4617	4581	4680	4600	50	1395	500	3350	5	1	10000000	465	13.54	0.49	12	0.03	343.00	9470.00	6770	20230522	-31.39	4510	20231023	2.99	5070	-8.38	20240401	4565	1.75	20240118	6770	-31.39	20230522	4510	2.99	20231023	0.91	N	005670	500	50 억		36566	N	N	0	N	00	N
64	20240419	100204	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4670	15	2	0.32	6313620	1350	13.50	4700	4705	4635	6050	3260	4655	4676.76	0.37	0	-114	4741	4697	4661	4617	4581	4680	4600	50	1395	500	3350	5	1	10000000	467	13.62	0.49	12	0.01	343.00	9470.00	6770	20230522	-31.02	4510	20231023	3.55	5070	-7.89	20240401	4565	2.30	20240118	6770	-31.02	20230522	4510	3.55	20231023	0.91	N	005670	500	50 억		36566	N	N	0	N	00	N
65	20240419	090203	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4690	35	2	0.75	338380	72	0.72	4700	4700	4690	6050	3260	4655	4699.72	0.37	0	0	4741	4697	4661	4617	4581	4680	4600	50	1395	500	3350	5	1	10000000	469	13.67	0.50	12	0.00	343.00	9470.00	6770	20230522	-30.72	4510	20231023	3.99	5070	-7.50	20240401	4565	2.74	20240118	6770	-30.72	20230522	4510	3.99	20231023	0.91	N	005670	500	50 억		36566	N	N	0	N	00	N
66	20240418	160203	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4655	0	3	0.00	46417395	9997	313.09	4680	4705	4625	6050	3260	4655	4642.90	0.36	0	70	4751	4702	4671	4622	4591	4727	4647	50	1395	500	3350	5	1	10000000	466	13.57	0.49	12	0.10	343.00	9470.00	6770	20230522	-31.24	4510	20231023	3.22	5070	-8.19	20240401	4565	1.97	20240118	6770	-31.24	20230522	4510	3.22	20231023	0.93	N	005670	500	50 억		36496	N	N	0	N	00	N
67	20240418	150203	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4660	5	2	0.11	42844850	9229	289.04	4680	4705	4625	6050	3260	4655	4642.42	0.36	0	73	4751	4702	4671	4622	4591	4727	4647	50	1395	500	3350	5	1	10000000	466	13.59	0.49	12	0.09	343.00	9470.00	6770	20230522	-31.17	4510	20231023	3.33	5070	-8.09	20240401	4565	2.08	20240118	6770	-31.17	20230522	4510	3.33	20231023	0.93	N	005670	500	50 억		36496	N	N	0	N	00	N
68	20240418	140203	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4645	-10	5	-0.21	34906750	7521	235.55	4680	4705	4625	6050	3260	4655	4641.24	0.36	0	704	4751	4702	4671	4622	4591	4727	4647	50	1395	500	3350	5	1	10000000	465	13.54	0.49	12	0.08	343.00	9470.00	6770	20230522	-31.39	4510	20231023	2.99	5070	-8.38	20240401	4565	1.75	20240118	6770	-31.39	20230522	4510	2.99	20231023	0.93	N	005670	500	50 억		36496	N	N	0	N	00	N
69	20240418	130203	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4645	-10	5	-0.21	34567585	7448	233.26	4680	4705	4625	6050	3260	4655	4641.19	0.36	0	704	4751	4702	4671	4622	4591	4727	4647	50	1395	500	3350	5	1	10000000	465	13.54	0.49	12	0.07	343.00	9470.00	6770	20230522	-31.39	4510	20231023	2.99	5070	-8.38	20240401	4565	1.75	20240118	6770	-31.39	20230522	4510	2.99	20231023	0.93	N	005670	500	50 억		36496	N	N	0	N	00	N
70	20240418	120203	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4650	-5	5	-0.11	7954720	1708	53.49	4680	4705	4635	6050	3260	4655	4657.33	0.36	0	5	4751	4702	4671	4622	4591	4727	4647	50	1395	500	3350	5	1	10000000	465	13.56	0.49	12	0.02	343.00	9470.00	6770	20230522	-31.31	4510	20231023	3.10	5070	-8.28	20240401	4565	1.86	20240118	6770	-31.31	20230522	4510	3.10	20231023	0.93	N	005670	500	50 억		36496	N	N	0	N	00	N
71	20240418	110204	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4670	15	2	0.32	7075150	1519	47.57	4680	4705	4635	6050	3260	4655	4657.77	0.36	0	5	4751	4702	4671	4622	4591	4727	4647	50	1395	500	3350	5	1	10000000	467	13.62	0.49	12	0.02	343.00	9470.00	6770	20230522	-31.02	4510	20231023	3.55	5070	-7.89	20240401	4565	2.30	20240118	6770	-31.02	20230522	4510	3.55	20231023	0.93	N	005670	500	50 억		36496	N	N	0	N	00	N
72	20240418	100203	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4705	50	2	1.07	5921130	1272	39.84	4680	4705	4635	6050	3260	4655	4654.98	0.36	0	5	4751	4702	4671	4622	4591	4727	4647	50	1395	500	3350	5	1	10000000	471	13.72	0.50	12	0.01	343.00	9470.00	6770	20230522	-30.50	4510	20231023	4.32	5070	-7.20	20240401	4565	3.07	20240118	6770	-30.50	20230522	4510	4.32	20231023	0.93	N	005670	500	50 억		36496	N	N	0	N	00	N
73	20240418	090204	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4655	0	3	0.00	0	0	0.00	0	0	0	6050	3260	4655	0.00	0.36	0	0	4751	4702	4671	4622	4591	4727	4647	50	1395	500	3350	5	1	10000000	466	13.57	0.49	12	0.00	343.00	9470.00	6770	20230522	-31.24	4510	20231023	3.22	5070	-8.19	20240401	4565	1.97	20240118	6770	-31.24	20230522	4510	3.22	20231023	0.93	N	005670	500	50 억		36496	N	N	0	N	00	N
74	20240417	160201	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4655	40	2	0.87	14973525	3190	20.52	4640	4720	4640	5990	3235	4615	4693.89	0.37	0	-304	4765	4690	4645	4570	4525	4667	4547	50	1375	500	3320	5	1	10000000	466	13.57	0.49	12	0.03	343.00	9470.00	6770	20230522	-31.24	4510	20231023	3.22	5070	-8.19	20240401	4565	1.97	20240118	6770	-31.24	20230522	4510	3.22	20231023	0.92	N	005670	500	50 억		36800	N	N	0	N	00	N
75	20240417	150204	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4670	55	2	1.19	13366815	2845	18.30	4640	4720	4640	5990	3235	4615	4698.35	0.37	0	-304	4765	4690	4645	4570	4525	4667	4547	50	1375	500	3320	5	1	10000000	467	13.62	0.49	12	0.03	343.00	9470.00	6770	20230522	-31.02	4510	20231023	3.55	5070	-7.89	20240401	4565	2.30	20240118	6770	-31.02	20230522	4510	3.55	20231023	0.92	N	005670	500	50 억		36800	N	N	0	N	00	N
76	20240417	140202	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4685	70	2	1.52	12874125	2740	17.63	4640	4720	4640	5990	3235	4615	4698.59	0.37	0	-304	4765	4690	4645	4570	4525	4667	4547	50	1375	500	3320	5	1	10000000	469	13.66	0.49	12	0.03	343.00	9470.00	6770	20230522	-30.80	4510	20231023	3.88	5070	-7.59	20240401	4565	2.63	20240118	6770	-30.80	20230522	4510	3.88	20231023	0.92	N	005670	500	50 억		36800	N	N	0	N	00	N
77	20240417	130204	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4705	90	2	1.95	11477920	2442	15.71	4640	4720	4640	5990	3235	4615	4700.21	0.37	0	-304	4765	4690	4645	4570	4525	4667	4547	50	1375	500	3320	5	1	10000000	471	13.72	0.50	12	0.02	343.00	9470.00	6770	20230522	-30.50	4510	20231023	4.32	5070	-7.20	20240401	4565	3.07	20240118	6770	-30.50	20230522	4510	4.32	20231023	0.92	N	005670	500	50 억		36800	N	N	0	N	00	N
78	20240417	120203	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4685	70	2	1.52	8940175	1901	12.23	4640	4720	4640	5990	3235	4615	4702.88	0.37	0	-294	4765	4690	4645	4570	4525	4667	4547	50	1375	500	3320	5	1	10000000	469	13.66	0.49	12	0.02	343.00	9470.00	6770	20230522	-30.80	4510	20231023	3.88	5070	-7.59	20240401	4565	2.63	20240118	6770	-30.80	20230522	4510	3.88	20231023	0.92	N	005670	500	50 억		36800	N	N	0	N	00	N
79	20240417	110202	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4700	85	2	1.84	8303230	1765	11.35	4640	4720	4640	5990	3235	4615	4704.38	0.37	0	-294	4765	4690	4645	4570	4525	4667	4547	50	1375	500	3320	5	1	10000000	470	13.70	0.50	12	0.02	343.00	9470.00	6770	20230522	-30.58	4510	20231023	4.21	5070	-7.30	20240401	4565	2.96	20240118	6770	-30.58	20230522	4510	4.21	20231023	0.92	N	005670	500	50 억		36800	N	N	0	N	00	N
80	20240417	100201	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4720	105	2	2.28	7898730	1679	10.80	4640	4720	4640	5990	3235	4615	4704.43	0.37	0	-284	4765	4690	4645	4570	4525	4667	4547	50	1375	500	3320	5	1	10000000	472	13.76	0.50	12	0.02	343.00	9470.00	6770	20230522	-30.28	4510	20231023	4.66	5070	-6.90	20240401	4565	3.40	20240118	6770	-30.28	20230522	4510	4.66	20231023	0.92	N	005670	500	50 억		36800	N	N	0	N	00	N
81	20240417	090203	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4640	25	2	0.54	69600	15	0.10	4640	4640	4640	5990	3235	4615	4640.00	0.37	0	0	4765	4690	4645	4570	4525	4667	4547	50	1375	500	3320	5	1	10000000	464	13.53	0.49	12	0.00	343.00	9470.00	6770	20230522	-31.46	4510	20231023	2.88	5070	-8.48	20240401	4565	1.64	20240118	6770	-31.46	20230522	4510	2.88	20231023	0.92	N	005670	500	50 억		36800	N	N	0	N	00	N
82	20240416	160204	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4615	-35	5	-0.75	72001670	15544	196.24	4650	4720	4600	6040	3255	4650	4632.12	0.37	0	-74	4810	4730	4680	4600	4550	4770	4640	50	1390	500	3340	5	1	10000000	462	13.45	0.49	12	0.16	343.00	9470.00	6770	20230522	-31.83	4510	20231023	2.33	5070	-8.97	20240401	4565	1.10	20240118	6770	-31.83	20230522	4510	2.33	20231023	0.94	N	005670	500	50 억		36888	N	N	0	N	00	N
83	20240416	150203	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4615	-35	5	-0.75	63861635	13784	174.02	4650	4720	4600	6040	3255	4650	4633.03	0.37	0	-74	4810	4730	4680	4600	4550	4770	4640	50	1390	500	3340	5	1	10000000	462	13.45	0.49	12	0.14	343.00	9470.00	6770	20230522	-31.83	4510	20231023	2.33	5070	-8.97	20240401	4565	1.10	20240118	6770	-31.83	20230522	4510	2.33	20231023	0.94	N	005670	500	50 억		36888	N	N	0	N	00	N
84	20240416	140202	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4630	-20	5	-0.43	56771100	12248	154.63	4650	4720	4600	6040	3255	4650	4635.13	0.37	0	-74	4810	4730	4680	4600	4550	4770	4640	50	1390	500	3340	5	1	10000000	463	13.50	0.49	12	0.12	343.00	9470.00	6770	20230522	-31.61	4510	20231023	2.66	5070	-8.68	20240401	4565	1.42	20240118	6770	-31.61	20230522	4510	2.66	20231023	0.94	N	005670	500	50 억		36888	N	N	0	N	00	N
85	20240416	130202	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4625	-25	5	-0.54	45146065	9728	122.81	4650	4720	4600	6040	3255	4650	4640.84	0.37	0	-74	4810	4730	4680	4600	4550	4770	4640	50	1390	500	3340	5	1	10000000	463	13.48	0.49	12	0.10	343.00	9470.00	6770	20230522	-31.68	4510	20231023	2.55	5070	-8.78	20240401	4565	1.31	20240118	6770	-31.68	20230522	4510	2.55	20231023	0.94	N	005670	500	50 억		36888	N	N	0	N	00	N
86	20240416	120205	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4645	-5	5	-0.11	40353835	8691	109.72	4650	4720	4600	6040	3255	4650	4643.18	0.37	0	-73	4810	4730	4680	4600	4550	4770	4640	50	1390	500	3340	5	1	10000000	465	13.54	0.49	12	0.09	343.00	9470.00	6770	20230522	-31.39	4510	20231023	2.99	5070	-8.38	20240401	4565	1.75	20240118	6770	-31.39	20230522	4510	2.99	20231023	0.94	N	005670	500	50 억		36888	N	N	0	N	00	N
87	20240416	110203	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4660	10	2	0.22	21216485	4545	57.38	4650	4720	4615	6040	3255	4650	4668.09	0.37	0	-84	4810	4730	4680	4600	4550	4770	4640	50	1390	500	3340	5	1	10000000	466	13.59	0.49	12	0.05	343.00	9470.00	6770	20230522	-31.17	4510	20231023	3.33	5070	-8.09	20240401	4565	2.08	20240118	6770	-31.17	20230522	4510	3.33	20231023	0.94	N	005670	500	50 억		36888	N	N	0	N	00	N
88	20240416	100202	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4695	45	2	0.97	9582500	2055	25.94	4650	4720	4615	6040	3255	4650	4663.02	0.37	0	-84	4810	4730	4680	4600	4550	4770	4640	50	1390	500	3340	5	1	10000000	470	13.69	0.50	12	0.02	343.00	9470.00	6770	20230522	-30.65	4510	20231023	4.10	5070	-7.40	20240401	4565	2.85	20240118	6770	-30.65	20230522	4510	4.10	20231023	0.94	N	005670	500	50 억		36888	N	N	0	N	00	N
89	20240416	090200	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4650	0	3	0.00	404550	87	1.10	4650	4650	4650	6040	3255	4650	4650.00	0.37	0	14	4810	4730	4680	4600	4550	4770	4640	50	1390	500	3340	5	1	10000000	465	13.56	0.49	12	0.00	343.00	9470.00	6770	20230522	-31.31	4510	20231023	3.10	5070	-8.28	20240401	4565	1.86	20240118	6770	-31.31	20230522	4510	3.10	20231023	0.94	N	005670	500	50 억		36888	N	N	0	N	00	N
90	20240415	160200	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4650	-10	5	-0.21	37006775	7921	140.72	4630	4760	4630	6050	3265	4660	4671.98	0.38	0	-682	4693	4676	4663	4646	4633	4670	4640	50	1390	500	3350	5	1	10000000	465	13.56	0.49	12	0.08	343.00	9470.00	6770	20230522	-31.31	4510	20231023	3.10	5070	-8.28	20240401	4565	1.86	20240118	6770	-31.31	20230522	4510	3.10	20231023	0.93	N	005670	500	50 억		37528	N	N	0	N	00	N
91	20240415	150201	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4660	0	3	0.00	26445785	5644	100.27	4630	4760	4630	6050	3265	4660	4685.65	0.38	0	-682	4693	4676	4663	4646	4633	4670	4640	50	1390	500	3350	5	1	10000000	466	13.59	0.49	12	0.06	343.00	9470.00	6770	20230522	-31.17	4510	20231023	3.33	5070	-8.09	20240401	4565	2.08	20240118	6770	-31.17	20230522	4510	3.33	20231023	0.93	N	005670	500	50 억		37528	N	N	0	N	00	N
92	20240415	140201	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4670	10	2	0.21	25089425	5353	95.10	4630	4760	4630	6050	3265	4660	4686.98	0.38	0	-682	4693	4676	4663	4646	4633	4670	4640	50	1390	500	3350	5	1	10000000	467	13.62	0.49	12	0.05	343.00	9470.00	6770	20230522	-31.02	4510	20231023	3.55	5070	-7.89	20240401	4565	2.30	20240118	6770	-31.02	20230522	4510	3.55	20231023	0.93	N	005670	500	50 억		37528	N	N	0	N	00	N
93	20240415	130200	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4710	50	2	1.07	23384645	4989	88.63	4630	4760	4630	6050	3265	4660	4687.24	0.38	0	-674	4693	4676	4663	4646	4633	4670	4640	50	1390	500	3350	5	1	10000000	471	13.73	0.50	12	0.05	343.00	9470.00	6770	20230522	-30.43	4510	20231023	4.43	5070	-7.10	20240401	4565	3.18	20240118	6770	-30.43	20230522	4510	4.43	20231023	0.93	N	005670	500	50 억		37528	N	N	0	N	00	N
94	20240415	120201	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4710	50	2	1.07	21606210	4609	81.88	4630	4760	4630	6050	3265	4660	4687.83	0.38	0	-650	4693	4676	4663	4646	4633	4670	4640	50	1390	500	3350	5	1	10000000	471	13.73	0.50	12	0.05	343.00	9470.00	6770	20230522	-30.43	4510	20231023	4.43	5070	-7.10	20240401	4565	3.18	20240118	6770	-30.43	20230522	4510	4.43	20231023	0.93	N	005670	500	50 억		37528	N	N	0	N	00	N
95	20240415	110202	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4710	50	2	1.07	21381125	4561	81.03	4630	4760	4630	6050	3265	4660	4687.82	0.38	0	-608	4693	4676	4663	4646	4633	4670	4640	50	1390	500	3350	5	1	10000000	471	13.73	0.50	12	0.05	343.00	9470.00	6770	20230522	-30.43	4510	20231023	4.43	5070	-7.10	20240401	4565	3.18	20240118	6770	-30.43	20230522	4510	4.43	20231023	0.93	N	005670	500	50 억		37528	N	N	0	N	00	N
96	20240415	100200	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4735	75	2	1.61	17343610	3704	65.80	4630	4760	4630	6050	3265	4660	4682.40	0.38	0	-577	4693	4676	4663	4646	4633	4670	4640	50	1390	500	3350	5	1	10000000	474	13.80	0.50	12	0.04	343.00	9470.00	6770	20230522	-30.06	4510	20231023	4.99	5070	-6.61	20240401	4565	3.72	20240118	6770	-30.06	20230522	4510	4.99	20231023	0.93	N	005670	500	50 억		37528	N	N	0	N	00	N
97	20240415	090202	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4650	-10	5	-0.21	565860	122	2.17	4630	4650	4630	6050	3265	4660	4638.20	0.38	0	-60	4693	4676	4663	4646	4633	4670	4640	50	1390	500	3350	5	1	10000000	465	13.56	0.49	12	0.00	343.00	9470.00	6770	20230522	-31.31	4510	20231023	3.10	5070	-8.28	20240401	4565	1.86	20240118	6770	-31.31	20230522	4510	3.10	20231023	0.93	N	005670	500	50 억		37528	N	N	0	N	00	N
98	20240412	160200	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4660	-20	5	-0.43	26245935	5629	138.51	4680	4680	4650	6080	3280	4680	4662.63	0.38	0	-19	4780	4730	4700	4650	4620	4715	4635	50	1400	500	3360	5	1	10000000	466	13.59	0.49	12	0.06	343.00	9470.00	6770	20230522	-31.17	4510	20231023	3.33	5070	-8.09	20240401	4565	2.08	20240118	6770	-31.17	20230522	4510	3.33	20231023	0.94	N	005670	500	50 억		37547	N	N	0	N	00	N
99	20240412	150201	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4675	-5	5	-0.11	19434955	4168	102.56	4680	4680	4650	6080	3280	4680	4662.90	0.38	0	-19	4780	4730	4700	4650	4620	4715	4635	50	1400	500	3360	5	1	10000000	468	13.63	0.49	12	0.04	343.00	9470.00	6770	20230522	-30.95	4510	20231023	3.66	5070	-7.79	20240401	4565	2.41	20240118	6770	-30.95	20230522	4510	3.66	20231023	0.94	N	005670	500	50 억		37547	N	N	0	N	00	N
100	20240412	140201	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4675	-5	5	-0.11	19397600	4160	102.36	4680	4680	4650	6080	3280	4680	4662.88	0.38	0	-19	4780	4730	4700	4650	4620	4715	4635	50	1400	500	3360	5	1	10000000	468	13.63	0.49	12	0.04	343.00	9470.00	6770	20230522	-30.95	4510	20231023	3.66	5070	-7.79	20240401	4565	2.41	20240118	6770	-30.95	20230522	4510	3.66	20231023	0.94	N	005670	500	50 억		37547	N	N	0	N	00	N
101	20240412	130200	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4675	-5	5	-0.11	18276470	3920	96.46	4680	4680	4650	6080	3280	4680	4662.36	0.38	0	-19	4780	4730	4700	4650	4620	4715	4635	50	1400	500	3360	5	1	10000000	468	13.63	0.49	12	0.04	343.00	9470.00	6770	20230522	-30.95	4510	20231023	3.66	5070	-7.79	20240401	4565	2.41	20240118	6770	-30.95	20230522	4510	3.66	20231023	0.94	N	005670	500	50 억		37547	N	N	0	N	00	N
102	20240412	120201	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4660	-20	5	-0.43	16739350	3591	88.36	4680	4680	4650	6080	3280	4680	4661.47	0.38	0	-19	4780	4730	4700	4650	4620	4715	4635	50	1400	500	3360	5	1	10000000	466	13.59	0.49	12	0.04	343.00	9470.00	6770	20230522	-31.17	4510	20231023	3.33	5070	-8.09	20240401	4565	2.08	20240118	6770	-31.17	20230522	4510	3.33	20231023	0.94	N	005670	500	50 억		37547	N	N	0	N	00	N
103	20240412	110200	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4675	-5	5	-0.11	3322665	711	17.50	4680	4680	4665	6080	3280	4680	4673.23	0.38	0	-19	4780	4730	4700	4650	4620	4715	4635	50	1400	500	3360	5	1	10000000	468	13.63	0.49	12	0.01	343.00	9470.00	6770	20230522	-30.95	4510	20231023	3.66	5070	-7.79	20240401	4565	2.41	20240118	6770	-30.95	20230522	4510	3.66	20231023	0.94	N	005670	500	50 억		37547	N	N	0	N	00	N
104	20240412	100200	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4680	0	3	0.00	2087495	447	11.00	4680	4680	4665	6080	3280	4680	4670.01	0.38	0	-19	4780	4730	4700	4650	4620	4715	4635	50	1400	500	3360	5	1	10000000	468	13.64	0.49	12	0.00	343.00	9470.00	6770	20230522	-30.87	4510	20231023	3.77	5070	-7.69	20240401	4565	2.52	20240118	6770	-30.87	20230522	4510	3.77	20231023	0.94	N	005670	500	50 억		37547	N	N	0	N	00	N
105	20240412	090200	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4680	0	3	0.00	51480	11	0.27	4680	4680	4680	6080	3280	4680	4680.00	0.38	0	0	4780	4730	4700	4650	4620	4715	4635	50	1400	500	3360	5	1	10000000	468	13.64	0.49	12	0.00	343.00	9470.00	6770	20230522	-30.87	4510	20231023	3.77	5070	-7.69	20240401	4565	2.52	20240118	6770	-30.87	20230522	4510	3.77	20231023	0.94	N	005670	500	50 억		37547	N	N	0	N	00	N
106	20240411	160158	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4680	-70	5	-1.47	19091965	4064	66.85	4750	4750	4670	6170	3325	4750	4698.24	0.38	0	-45	4783	4766	4733	4716	4683	4775	4725	50	1420	500	3420	5	1	10000000	468	13.64	0.49	12	0.04	343.00	9470.00	6770	20230522	-30.87	4510	20231023	3.77	5070	-7.69	20240401	4565	2.52	20240118	6770	-30.87	20230522	4510	3.77	20231023	0.94	N	005670	500	50 억		37592	N	N	0	N	00	N
107	20240411	150203	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4720	-30	5	-0.63	15359705	3267	53.74	4750	4750	4670	6170	3325	4750	4701.46	0.38	0	-45	4783	4766	4733	4716	4683	4775	4725	50	1420	500	3420	5	1	10000000	472	13.76	0.50	12	0.03	343.00	9470.00	6770	20230522	-30.28	4510	20231023	4.66	5070	-6.90	20240401	4565	3.40	20240118	6770	-30.28	20230522	4510	4.66	20231023	0.94	N	005670	500	50 억		37592	N	N	0	N	00	N
108	20240411	140205	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4720	-30	5	-0.63	14504870	3086	50.76	4750	4750	4670	6170	3325	4750	4700.20	0.38	0	-45	4783	4766	4733	4716	4683	4775	4725	50	1420	500	3420	5	1	10000000	472	13.76	0.50	12	0.03	343.00	9470.00	6770	20230522	-30.28	4510	20231023	4.66	5070	-6.90	20240401	4565	3.40	20240118	6770	-30.28	20230522	4510	4.66	20231023	0.94	N	005670	500	50 억		37592	N	N	0	N	00	N
109	20240411	130158	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4720	-30	5	-0.63	13225090	2815	46.31	4750	4750	4670	6170	3325	4750	4698.06	0.38	0	-45	4783	4766	4733	4716	4683	4775	4725	50	1420	500	3420	5	1	10000000	472	13.76	0.50	12	0.03	343.00	9470.00	6770	20230522	-30.28	4510	20231023	4.66	5070	-6.90	20240401	4565	3.40	20240118	6770	-30.28	20230522	4510	4.66	20231023	0.94	N	005670	500	50 억		37592	N	N	0	N	00	N
110	20240411	120159	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4725	-25	5	-0.53	13135535	2796	45.99	4750	4750	4670	6170	3325	4750	4697.96	0.38	0	-45	4783	4766	4733	4716	4683	4775	4725	50	1420	500	3420	5	1	10000000	473	13.78	0.50	12	0.03	343.00	9470.00	6770	20230522	-30.21	4510	20231023	4.77	5070	-6.80	20240401	4565	3.50	20240118	6770	-30.21	20230522	4510	4.77	20231023	0.94	N	005670	500	50 억		37592	N	N	0	N	00	N
111	20240411	110158	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4725	-25	5	-0.53	13013025	2770	45.57	4750	4750	4670	6170	3325	4750	4697.82	0.38	0	-45	4783	4766	4733	4716	4683	4775	4725	50	1420	500	3420	5	1	10000000	473	13.78	0.50	12	0.03	343.00	9470.00	6770	20230522	-30.21	4510	20231023	4.77	5070	-6.80	20240401	4565	3.50	20240118	6770	-30.21	20230522	4510	4.77	20231023	0.94	N	005670	500	50 억		37592	N	N	0	N	00	N
112	20240411	100200	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4685	-65	5	-1.37	8123895	1729	28.44	4750	4750	4670	6170	3325	4750	4698.58	0.38	0	-45	4783	4766	4733	4716	4683	4775	4725	50	1420	500	3420	5	1	10000000	469	13.66	0.49	12	0.02	343.00	9470.00	6770	20230522	-30.80	4510	20231023	3.88	5070	-7.59	20240401	4565	2.63	20240118	6770	-30.80	20230522	4510	3.88	20231023	0.94	N	005670	500	50 억		37592	N	N	0	N	00	N
113	20240411	090200	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4750	0	3	0.00	1657750	349	5.74	4750	4750	4750	6170	3325	4750	4750.00	0.38	0	-52	4783	4766	4733	4716	4683	4775	4725	50	1420	500	3420	5	1	10000000	475	13.85	0.50	12	0.00	343.00	9470.00	6770	20230522	-29.84	4510	20231023	5.32	5070	-6.31	20240401	4565	4.05	20240118	6770	-29.84	20230522	4510	5.32	20231023	0.94	N	005670	500	50 억		37592	N	N	0	N	00	N
114	20240409	160157	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4750	0	3	0.00	28015425	5933	100.68	4750	4750	4700	6170	3325	4750	4721.92	0.38	0	0	4883	4816	4758	4691	4633	4787	4662	50	1420	500	3420	5	1	10000000	475	13.85	0.50	12	0.06	343.00	9470.00	6770	20230522	-29.84	4510	20231023	5.32	5070	-6.31	20240401	4565	4.05	20240118	6770	-29.84	20230522	4510	5.32	20231023	0.94	N	005670	500	50 억		37592	N	N	0	N	00	N
115	20240409	150159	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4705	-45	5	-0.95	23625775	5005	84.93	4750	4750	4700	6170	3325	4750	4720.43	0.38	0	0	4883	4816	4758	4691	4633	4787	4662	50	1420	500	3420	5	1	10000000	471	13.72	0.50	12	0.05	343.00	9470.00	6770	20230522	-30.50	4510	20231023	4.32	5070	-7.20	20240401	4565	3.07	20240118	6770	-30.50	20230522	4510	4.32	20231023	0.94	N	005670	500	50 억		37592	N	N	0	N	00	N
116	20240409	140159	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4725	-25	5	-0.53	13928835	2947	50.01	4750	4750	4710	6170	3325	4750	4726.45	0.38	0	0	4883	4816	4758	4691	4633	4787	4662	50	1420	500	3420	5	1	10000000	473	13.78	0.50	12	0.03	343.00	9470.00	6770	20230522	-30.21	4510	20231023	4.77	5070	-6.80	20240401	4565	3.50	20240118	6770	-30.21	20230522	4510	4.77	20231023	0.94	N	005670	500	50 억		37592	N	N	0	N	00	N
117	20240409	130158	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4720	-30	5	-0.63	12843440	2717	46.11	4750	4750	4710	6170	3325	4750	4727.07	0.38	0	0	4883	4816	4758	4691	4633	4787	4662	50	1420	500	3420	5	1	10000000	472	13.76	0.50	12	0.03	343.00	9470.00	6770	20230522	-30.28	4510	20231023	4.66	5070	-6.90	20240401	4565	3.40	20240118	6770	-30.28	20230522	4510	4.66	20231023	0.94	N	005670	500	50 억		37592	N	N	0	N	00	N
118	20240409	120158	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4750	0	3	0.00	9977130	2111	35.82	4750	4750	4710	6170	3325	4750	4726.26	0.38	0	0	4883	4816	4758	4691	4633	4787	4662	50	1420	500	3420	5	1	10000000	475	13.85	0.50	12	0.02	343.00	9470.00	6770	20230522	-29.84	4510	20231023	5.32	5070	-6.31	20240401	4565	4.05	20240118	6770	-29.84	20230522	4510	5.32	20231023	0.94	N	005670	500	50 억		37592	N	N	0	N	00	N
119	20240409	110159	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4725	-25	5	-0.53	6334690	1339	22.72	4750	4750	4715	6170	3325	4750	4730.91	0.38	0	0	4883	4816	4758	4691	4633	4787	4662	50	1420	500	3420	5	1	10000000	473	13.78	0.50	12	0.01	343.00	9470.00	6770	20230522	-30.21	4510	20231023	4.77	5070	-6.80	20240401	4565	3.50	20240118	6770	-30.21	20230522	4510	4.77	20231023	0.94	N	005670	500	50 억		37592	N	N	0	N	00	N
120	20240409	100157	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4735	-15	5	-0.32	2635580	557	9.45	4750	4750	4715	6170	3325	4750	4731.74	0.38	0	0	4883	4816	4758	4691	4633	4787	4662	50	1420	500	3420	5	1	10000000	474	13.80	0.50	12	0.01	343.00	9470.00	6770	20230522	-30.06	4510	20231023	4.99	5070	-6.61	20240401	4565	3.72	20240118	6770	-30.06	20230522	4510	4.99	20231023	0.94	N	005670	500	50 억		37592	N	N	0	N	00	N
121	20240409	090200	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4750	0	3	0.00	389500	82	1.39	4750	4750	4750	6170	3325	4750	4750.00	0.38	0	0	4883	4816	4758	4691	4633	4787	4662	50	1420	500	3420	5	1	10000000	475	13.85	0.50	12	0.00	343.00	9470.00	6770	20230522	-29.84	4510	20231023	5.32	5070	-6.31	20240401	4565	4.05	20240118	6770	-29.84	20230522	4510	5.32	20231023	0.94	N	005670	500	50 억		37592	N	N	0	N	00	N
122	20240408	160158	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4750	-30	5	-0.63	27504795	5781	59.40	4780	4825	4700	6210	3350	4780	4757.79	0.38	0	-122	4863	4821	4738	4696	4613	4842	4717	50	1430	500	3440	5	1	10000000	475	13.85	0.50	12	0.06	343.00	9470.00	6770	20230522	-29.84	4510	20231023	5.32	5070	-6.31	20240401	4565	4.05	20240118	6770	-29.84	20230522	4510	5.32	20231023	0.89	N	005670	500	50 억		37714	N	N	0	N	00	N
123	20240408	150159	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4775	-5	5	-0.10	21352830	4487	46.11	4780	4825	4700	6210	3350	4780	4758.82	0.38	0	-112	4863	4821	4738	4696	4613	4842	4717	50	1430	500	3440	5	1	10000000	478	13.92	0.50	12	0.04	343.00	9470.00	6770	20230522	-29.47	4510	20231023	5.88	5070	-5.82	20240401	4565	4.60	20240118	6770	-29.47	20230522	4510	5.88	20231023	0.89	N	005670	500	50 억		37714	N	N	0	N	00	N
124	20240408	140159	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4740	-40	5	-0.84	14131875	2963	30.45	4780	4825	4700	6210	3350	4780	4769.45	0.38	0	-112	4863	4821	4738	4696	4613	4842	4717	50	1430	500	3440	5	1	10000000	474	13.82	0.50	12	0.03	343.00	9470.00	6770	20230522	-29.99	4510	20231023	5.10	5070	-6.51	20240401	4565	3.83	20240118	6770	-29.99	20230522	4510	5.10	20231023	0.89	N	005670	500	50 억		37714	N	N	0	N	00	N
125	20240408	130159	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4750	-30	5	-0.63	11342600	2375	24.40	4780	4825	4700	6210	3350	4780	4775.83	0.38	0	-112	4863	4821	4738	4696	4613	4842	4717	50	1430	500	3440	5	1	10000000	475	13.85	0.50	12	0.02	343.00	9470.00	6770	20230522	-29.84	4510	20231023	5.32	5070	-6.31	20240401	4565	4.05	20240118	6770	-29.84	20230522	4510	5.32	20231023	0.89	N	005670	500	50 억		37714	N	N	0	N	00	N
126	20240408	120158	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4780	0	3	0.00	8691600	1818	18.68	4780	4825	4700	6210	3350	4780	4780.86	0.38	0	-112	4863	4821	4738	4696	4613	4842	4717	50	1430	500	3440	5	1	10000000	478	13.94	0.50	12	0.02	343.00	9470.00	6770	20230522	-29.39	4510	20231023	5.99	5070	-5.72	20240401	4565	4.71	20240118	6770	-29.39	20230522	4510	5.99	20231023	0.89	N	005670	500	50 억		37714	N	N	0	N	00	N
127	20240408	110159	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4795	15	2	0.31	8481435	1774	18.23	4780	4825	4700	6210	3350	4780	4780.97	0.38	0	-112	4863	4821	4738	4696	4613	4842	4717	50	1430	500	3440	5	1	10000000	480	13.98	0.51	12	0.02	343.00	9470.00	6770	20230522	-29.17	4510	20231023	6.32	5070	-5.42	20240401	4565	5.04	20240118	6770	-29.17	20230522	4510	6.32	20231023	0.89	N	005670	500	50 억		37714	N	N	0	N	00	N
128	20240408	100157	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4800	20	2	0.42	8141070	1703	17.50	4780	4825	4700	6210	3350	4780	4780.43	0.38	0	-112	4863	4821	4738	4696	4613	4842	4717	50	1430	500	3440	5	1	10000000	480	13.99	0.51	12	0.02	343.00	9470.00	6770	20230522	-29.10	4510	20231023	6.43	5070	-5.33	20240401	4565	5.15	20240118	6770	-29.10	20230522	4510	6.43	20231023	0.89	N	005670	500	50 억		37714	N	N	0	N	00	N
129	20240408	090158	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4780	0	3	0.00	773355	164	1.69	4780	4780	4700	6210	3350	4780	4715.58	0.38	0	-2	4863	4821	4738	4696	4613	4842	4717	50	1430	500	3440	5	1	10000000	478	13.94	0.50	12	0.00	343.00	9470.00	6770	20230522	-29.39	4510	20231023	5.99	5070	-5.72	20240401	4565	4.71	20240118	6770	-29.39	20230522	4510	5.99	20231023	0.89	N	005670	500	50 억		37714	N	N	0	N	00	N
130	20240405	160158	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4780	50	2	1.06	45591380	9666	21.15	4730	4780	4655	6140	3315	4730	4716.61	0.38	0	-217	5050	4890	4730	4570	4410	4810	4490	50	1410	500	3400	5	1	10000000	478	13.94	0.50	12	0.10	343.00	9470.00	6770	20230522	-29.39	4510	20231023	5.99	5070	-5.72	20240401	4565	4.71	20240118	6770	-29.39	20230522	4510	5.99	20231023	0.89	N	005670	500	50 억		37931	N	N	0	N	00	N
131	20240405	150158	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4775	45	2	0.95	41268820	8756	19.16	4730	4775	4655	6140	3315	4730	4713.20	0.38	0	-210	5050	4890	4730	4570	4410	4810	4490	50	1410	500	3400	5	1	10000000	478	13.92	0.50	12	0.09	343.00	9470.00	6770	20230522	-29.47	4510	20231023	5.88	5070	-5.82	20240401	4565	4.60	20240118	6770	-29.47	20230522	4510	5.88	20231023	0.89	N	005670	500	50 억		37931	N	N	0	N	00	N
132	20240405	140158	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4755	25	2	0.53	39439080	8372	18.32	4730	4775	4655	6140	3315	4730	4710.83	0.38	0	-198	5050	4890	4730	4570	4410	4810	4490	50	1410	500	3400	5	1	10000000	476	13.86	0.50	12	0.08	343.00	9470.00	6770	20230522	-29.76	4510	20231023	5.43	5070	-6.21	20240401	4565	4.16	20240118	6770	-29.76	20230522	4510	5.43	20231023	0.89	N	005670	500	50 억		37931	N	N	0	N	00	N
133	20240405	130157	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4715	-15	5	-0.32	24314875	5175	11.32	4730	4730	4655	6140	3315	4730	4698.53	0.38	0	-195	5050	4890	4730	4570	4410	4810	4490	50	1410	500	3400	5	1	10000000	472	13.75	0.50	12	0.05	343.00	9470.00	6770	20230522	-30.35	4510	20231023	4.55	5070	-7.00	20240401	4565	3.29	20240118	6770	-30.35	20230522	4510	4.55	20231023	0.89	N	005670	500	50 억		37931	N	N	0	N	00	N
134	20240405	120157	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4715	-15	5	-0.32	24314875	5175	11.32	4730	4730	4655	6140	3315	4730	4698.53	0.38	0	-195	5050	4890	4730	4570	4410	4810	4490	50	1410	500	3400	5	1	10000000	472	13.75	0.50	12	0.05	343.00	9470.00	6770	20230522	-30.35	4510	20231023	4.55	5070	-7.00	20240401	4565	3.29	20240118	6770	-30.35	20230522	4510	4.55	20231023	0.89	N	005670	500	50 억		37931	N	N	0	N	00	N
135	20240405	110159	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4720	-10	5	-0.21	10159615	2150	4.70	4730	4730	4710	6140	3315	4730	4725.40	0.38	0	0	5050	4890	4730	4570	4410	4810	4490	50	1410	500	3400	5	1	10000000	472	13.76	0.50	12	0.02	343.00	9470.00	6770	20230522	-30.28	4510	20231023	4.66	5070	-6.90	20240401	4565	3.40	20240118	6770	-30.28	20230522	4510	4.66	20231023	0.89	N	005670	500	50 억		37931	N	N	0	N	00	N
136	20240405	100150	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4725	-5	5	-0.11	8834775	1869	4.09	4730	4730	4710	6140	3315	4730	4727.01	0.38	0	0	5050	4890	4730	4570	4410	4810	4490	50	1410	500	3400	5	1	10000000	473	13.78	0.50	12	0.02	343.00	9470.00	6770	20230522	-30.21	4510	20231023	4.77	5070	-6.80	20240401	4565	3.50	20240118	6770	-30.21	20230522	4510	4.77	20231023	0.89	N	005670	500	50 억		37931	N	N	0	N	00	N
137	20240405	090157	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4730	0	3	0.00	5004340	1058	2.31	4730	4730	4730	6140	3315	4730	4730.00	0.38	0	0	5050	4890	4730	4570	4410	4810	4490	50	1410	500	3400	5	1	10000000	473	13.79	0.50	12	0.01	343.00	9470.00	6770	20230522	-30.13	4510	20231023	4.88	5070	-6.71	20240401	4565	3.61	20240118	6770	-30.13	20230522	4510	4.88	20231023	0.89	N	005670	500	50 억		37931	N	N	0	N	00	N
138	20240404	160156	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4730	-155	5	-3.17	216582915	45590	295.69	4885	4890	4570	6350	3420	4885	4750.67	0.38	0	-28	4945	4915	4860	4830	4775	4930	4845	50	1465	500	3510	5	1	10000000	473	13.79	0.50	12	0.46	343.00	9470.00	6770	20230522	-30.13	4510	20231023	4.88	5070	-6.71	20240401	4565	3.61	20240118	6770	-30.13	20230522	4510	4.88	20231023	0.88	N	005670	500	50 억		37959	N	N	0	N	00	N
139	20240404	150157	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4765	-120	5	-2.46	212801265	44791	290.51	4885	4890	4570	6350	3420	4885	4750.98	0.38	0	-16	4945	4915	4860	4830	4775	4930	4845	50	1465	500	3510	5	1	10000000	477	13.89	0.50	12	0.45	343.00	9470.00	6770	20230522	-29.62	4510	20231023	5.65	5070	-6.02	20240401	4565	4.38	20240118	6770	-29.62	20230522	4510	5.65	20231023	0.88	N	005670	500	50 억		37959	N	N	0	N	00	N
140	20240404	140156	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4725	-160	5	-3.28	202359245	42586	276.21	4885	4890	4570	6350	3420	4885	4751.78	0.38	0	-16	4945	4915	4860	4830	4775	4930	4845	50	1465	500	3510	5	1	10000000	473	13.78	0.50	12	0.43	343.00	9470.00	6770	20230522	-30.21	4510	20231023	4.77	5070	-6.80	20240401	4565	3.50	20240118	6770	-30.21	20230522	4510	4.77	20231023	0.88	N	005670	500	50 억		37959	N	N	0	N	00	N
141	20240404	130155	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4750	-135	5	-2.76	180934850	38043	246.74	4885	4890	4570	6350	3420	4885	4756.06	0.38	0	-78	4945	4915	4860	4830	4775	4930	4845	50	1465	500	3510	5	1	10000000	475	13.85	0.50	12	0.38	343.00	9470.00	6770	20230522	-29.84	4510	20231023	5.32	5070	-6.31	20240401	4565	4.05	20240118	6770	-29.84	20230522	4510	5.32	20231023	0.88	N	005670	500	50 억		37959	N	N	0	N	00	N
142	20240404	120155	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4830	-55	5	-1.13	36311970	7475	48.48	4885	4890	4820	6350	3420	4885	4857.79	0.38	0	-174	4945	4915	4860	4830	4775	4930	4845	50	1465	500	3510	5	1	10000000	483	14.08	0.51	12	0.07	343.00	9470.00	6770	20230522	-28.66	4510	20231023	7.10	5070	-4.73	20240401	4565	5.81	20240118	6770	-28.66	20230522	4510	7.10	20231023	0.88	N	005670	500	50 억		37959	N	N	0	N	00	N
143	20240404	110156	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4865	-20	5	-0.41	31229940	6425	41.67	4885	4890	4820	6350	3420	4885	4860.69	0.38	0	-174	4945	4915	4860	4830	4775	4930	4845	50	1465	500	3510	5	1	10000000	487	14.18	0.51	12	0.06	343.00	9470.00	6770	20230522	-28.14	4510	20231023	7.87	5070	-4.04	20240401	4565	6.57	20240118	6770	-28.14	20230522	4510	7.87	20231023	0.88	N	005670	500	50 억		37959	N	N	0	N	00	N
144	20240404	100156	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4880	-5	5	-0.10	27788210	5719	37.09	4885	4890	4820	6350	3420	4885	4858.93	0.38	0	-154	4945	4915	4860	4830	4775	4930	4845	50	1465	500	3510	5	1	10000000	488	14.23	0.52	12	0.06	343.00	9470.00	6770	20230522	-27.92	4510	20231023	8.20	5070	-3.75	20240401	4565	6.90	20240118	6770	-27.92	20230522	4510	8.20	20231023	0.88	N	005670	500	50 억		37959	N	N	0	N	00	N
145	20240404	090157	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4880	-5	5	-0.10	503140	103	0.67	4885	4885	4880	6350	3420	4885	4884.85	0.38	0	-15	4945	4915	4860	4830	4775	4930	4845	50	1465	500	3510	5	1	10000000	488	14.23	0.52	12	0.00	343.00	9470.00	6770	20230522	-27.92	4510	20231023	8.20	5070	-3.75	20240401	4565	6.90	20240118	6770	-27.92	20230522	4510	8.20	20231023	0.88	N	005670	500	50 억		37959	N	N	0	N	00	N
146	20240403	160156	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4885	85	2	1.77	74605620	15385	162.15	4820	4890	4805	6240	3360	4800	4849.21	0.38	0	-294	4876	4837	4806	4767	4736	4822	4752	50	1440	500	3450	5	1	10000000	489	14.24	0.52	12	0.15	343.00	9470.00	6770	20230522	-27.84	4510	20231023	8.31	5070	-3.65	20240401	4565	7.01	20240118	6770	-27.84	20230522	4510	8.31	20231023	0.90	N	005670	500	50 억		38253	N	N	0	N	00	N
147	20240403	150156	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4840	40	2	0.83	67033040	13818	145.64	4820	4890	4805	6240	3360	4800	4851.14	0.38	0	-294	4876	4837	4806	4767	4736	4822	4752	50	1440	500	3450	5	1	10000000	484	14.11	0.51	12	0.14	343.00	9470.00	6770	20230522	-28.51	4510	20231023	7.32	5070	-4.54	20240401	4565	6.02	20240118	6770	-28.51	20230522	4510	7.32	20231023	0.90	N	005670	500	50 억		38253	N	N	0	N	00	N
148	20240403	140155	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4840	40	2	0.83	61564810	12685	133.70	4820	4890	4805	6240	3360	4800	4853.36	0.38	0	-294	4876	4837	4806	4767	4736	4822	4752	50	1440	500	3450	5	1	10000000	484	14.11	0.51	12	0.13	343.00	9470.00	6770	20230522	-28.51	4510	20231023	7.32	5070	-4.54	20240401	4565	6.02	20240118	6770	-28.51	20230522	4510	7.32	20231023	0.90	N	005670	500	50 억		38253	N	N	0	N	00	N
149	20240403	130155	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4855	55	2	1.15	52569555	10830	114.14	4820	4890	4805	6240	3360	4800	4854.07	0.38	0	-294	4876	4837	4806	4767	4736	4822	4752	50	1440	500	3450	5	1	10000000	486	14.15	0.51	12	0.11	343.00	9470.00	6770	20230522	-28.29	4510	20231023	7.65	5070	-4.24	20240401	4565	6.35	20240118	6770	-28.29	20230522	4510	7.65	20231023	0.90	N	005670	500	50 억		38253	N	N	0	N	00	N
150	20240403	120156	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4880	80	2	1.67	42323415	8724	91.95	4820	4880	4805	6240	3360	4800	4851.38	0.38	0	-290	4876	4837	4806	4767	4736	4822	4752	50	1440	500	3450	5	1	10000000	488	14.23	0.52	12	0.09	343.00	9470.00	6770	20230522	-27.92	4510	20231023	8.20	5070	-3.75	20240401	4565	6.90	20240118	6770	-27.92	20230522	4510	8.20	20231023	0.90	N	005670	500	50 억		38253	N	N	0	N	00	N
151	20240403	110156	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4865	65	2	1.35	37255255	7682	80.97	4820	4880	4805	6240	3360	4800	4849.68	0.38	0	-290	4876	4837	4806	4767	4736	4822	4752	50	1440	500	3450	5	1	10000000	487	14.18	0.51	12	0.08	343.00	9470.00	6770	20230522	-28.14	4510	20231023	7.87	5070	-4.04	20240401	4565	6.57	20240118	6770	-28.14	20230522	4510	7.87	20231023	0.90	N	005670	500	50 억		38253	N	N	0	N	00	N
152	20240403	100155	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4850	50	2	1.04	23897645	4930	51.96	4820	4880	4805	6240	3360	4800	4847.39	0.38	0	-290	4876	4837	4806	4767	4736	4822	4752	50	1440	500	3450	5	1	10000000	485	14.14	0.51	12	0.05	343.00	9470.00	6770	20230522	-28.36	4510	20231023	7.54	5070	-4.34	20240401	4565	6.24	20240118	6770	-28.36	20230522	4510	7.54	20231023	0.90	N	005670	500	50 억		38253	N	N	0	N	00	N
153	20240403	090155	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4820	20	2	0.42	1653260	343	3.62	4820	4820	4820	6240	3360	4800	4820.00	0.38	0	-61	4876	4837	4806	4767	4736	4822	4752	50	1440	500	3450	5	1	10000000	482	14.05	0.51	12	0.00	343.00	9470.00	6770	20230522	-28.80	4510	20231023	6.87	5070	-4.93	20240401	4565	5.59	20240118	6770	-28.80	20230522	4510	6.87	20231023	0.90	N	005670	500	50 억		38253	N	N	0	N	00	N
154	20240402	160153	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4800	-50	5	-1.03	45569370	9488	19.89	4815	4845	4775	6300	3395	4850	4802.84	0.39	0	-324	5250	5050	4870	4670	4490	5150	4770	50	1450	500	3490	5	1	10000000	480	13.99	0.51	12	0.09	343.00	9470.00	6770	20230522	-29.10	4510	20231023	6.43	5070	-5.33	20240401	4565	5.15	20240118	6770	-29.10	20230522	4510	6.43	20231023	0.91	N	005670	500	50 억		38577	N	N	0	N	00	N
155	20240402	150154	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4785	-65	5	-1.34	34084210	7094	14.87	4815	4845	4775	6300	3395	4850	4804.65	0.39	0	-324	5250	5050	4870	4670	4490	5150	4770	50	1450	500	3490	5	1	10000000	479	13.95	0.51	12	0.07	343.00	9470.00	6770	20230522	-29.32	4510	20231023	6.10	5070	-5.62	20240401	4565	4.82	20240118	6770	-29.32	20230522	4510	6.10	20231023	0.91	N	005670	500	50 억		38577	N	N	0	N	00	N
156	20240402	140156	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4790	-60	5	-1.24	24816095	5157	10.81	4815	4845	4785	6300	3395	4850	4812.11	0.39	0	-324	5250	5050	4870	4670	4490	5150	4770	50	1450	500	3490	5	1	10000000	479	13.97	0.51	12	0.05	343.00	9470.00	6770	20230522	-29.25	4510	20231023	6.21	5070	-5.52	20240401	4565	4.93	20240118	6770	-29.25	20230522	4510	6.21	20231023	0.91	N	005670	500	50 억		38577	N	N	0	N	00	N
157	20240402	130154	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4785	-65	5	-1.34	22558220	4686	9.82	4815	4845	4785	6300	3395	4850	4813.95	0.39	0	-310	5250	5050	4870	4670	4490	5150	4770	50	1450	500	3490	5	1	10000000	479	13.95	0.51	12	0.05	343.00	9470.00	6770	20230522	-29.32	4510	20231023	6.10	5070	-5.62	20240401	4565	4.82	20240118	6770	-29.32	20230522	4510	6.10	20231023	0.91	N	005670	500	50 억		38577	N	N	0	N	00	N
158	20240402	120154	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4800	-50	5	-1.03	20607200	4279	8.97	4815	4845	4785	6300	3395	4850	4815.88	0.39	0	-310	5250	5050	4870	4670	4490	5150	4770	50	1450	500	3490	5	1	10000000	480	13.99	0.51	12	0.04	343.00	9470.00	6770	20230522	-29.10	4510	20231023	6.43	5070	-5.33	20240401	4565	5.15	20240118	6770	-29.10	20230522	4510	6.43	20231023	0.91	N	005670	500	50 억		38577	N	N	0	N	00	N
159	20240402	110154	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4805	-45	5	-0.93	16585475	3441	7.21	4815	4845	4805	6300	3395	4850	4819.95	0.39	0	-309	5250	5050	4870	4670	4490	5150	4770	50	1450	500	3490	5	1	10000000	481	14.01	0.51	12	0.03	343.00	9470.00	6770	20230522	-29.03	4510	20231023	6.54	5070	-5.23	20240401	4565	5.26	20240118	6770	-29.03	20230522	4510	6.54	20231023	0.91	N	005670	500	50 억		38577	N	N	0	N	00	N
160	20240402	100155	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4835	-15	5	-0.31	8301195	1719	3.60	4815	4845	4815	6300	3395	4850	4829.07	0.39	0	-293	5250	5050	4870	4670	4490	5150	4770	50	1450	500	3490	5	1	10000000	484	14.10	0.51	12	0.02	343.00	9470.00	6770	20230522	-28.58	4510	20231023	7.21	5070	-4.64	20240401	4565	5.91	20240118	6770	-28.58	20230522	4510	7.21	20231023	0.91	N	005670	500	50 억		38577	N	N	0	N	00	N
161	20240402	090153	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4815	-35	5	-0.72	1237490	257	0.54	4815	4815	4815	6300	3395	4850	4815.00	0.39	0	-24	5250	5050	4870	4670	4490	5150	4770	50	1450	500	3490	5	1	10000000	482	14.04	0.51	12	0.00	343.00	9470.00	6770	20230522	-28.88	4510	20231023	6.76	5070	-5.03	20240401	4565	5.48	20240118	6770	-28.88	20230522	4510	6.76	20231023	0.91	N	005670	500	50 억		38577	N	N	0	N	00	N
162	20240401	160153	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4850	150	2	3.19	230191860	47309	954.97	4690	5070	4690	6110	3290	4700	4865.75	0.38	0	1075	4726	4712	4701	4687	4676	4720	4695	50	1410	500	3380	5	1	10000000	485	14.14	0.51	12	0.47	343.00	9470.00	6770	20230522	-28.36	4510	20231023	7.54	5070	-4.34	20240401	4565	6.24	20240118	6770	-28.36	20230522	4510	7.54	20231023	0.92	N	005670	500	50 억		37714	N	N	0	N	00	N
163	20240401	150154	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4815	115	2	2.45	221194140	45451	917.46	4690	5070	4690	6110	3290	4700	4866.69	0.38	0	1075	4726	4712	4701	4687	4676	4720	4695	50	1410	500	3380	5	1	10000000	482	14.04	0.51	12	0.45	343.00	9470.00	6770	20230522	-28.88	4510	20231023	6.76	5070	-5.03	20240401	4565	5.48	20240118	6770	-28.88	20230522	4510	6.76	20231023	0.92	N	005670	500	50 억		37714	N	N	0	N	00	N
164	20240401	140153	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4800	100	2	2.13	215020110	44168	891.56	4690	5070	4690	6110	3290	4700	4868.27	0.38	0	1084	4726	4712	4701	4687	4676	4720	4695	50	1410	500	3380	5	1	10000000	480	13.99	0.51	12	0.44	343.00	9470.00	6770	20230522	-29.10	4510	20231023	6.43	5070	-5.33	20240401	4565	5.15	20240118	6770	-29.10	20230522	4510	6.43	20231023	0.92	N	005670	500	50 억		37714	N	N	0	N	00	N
165	20240401	130153	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4820	120	2	2.55	203559455	41790	843.56	4690	5070	4690	6110	3290	4700	4871.05	0.38	0	1168	4726	4712	4701	4687	4676	4720	4695	50	1410	500	3380	5	1	10000000	482	14.05	0.51	12	0.42	343.00	9470.00	6770	20230522	-28.80	4510	20231023	6.87	5070	-4.93	20240401	4565	5.59	20240118	6770	-28.80	20230522	4510	6.87	20231023	0.92	N	005670	500	50 억		37714	N	N	0	N	00	N
166	20240401	120154	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4780	80	2	1.70	178500220	36529	737.36	4690	5070	4690	6110	3290	4700	4886.59	0.38	0	1243	4726	4712	4701	4687	4676	4720	4695	50	1410	500	3380	5	1	10000000	478	13.94	0.50	12	0.37	343.00	9470.00	6770	20230522	-29.39	4510	20231023	5.99	5070	-5.72	20240401	4565	4.71	20240118	6770	-29.39	20230522	4510	5.99	20231023	0.92	N	005670	500	50 억		37714	N	N	0	N	00	N
167	20240401	110154	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4730	30	2	0.64	19825360	4205	84.88	4690	4755	4690	6110	3290	4700	4714.75	0.38	0	143	4726	4712	4701	4687	4676	4720	4695	50	1410	500	3380	5	1	10000000	473	13.79	0.50	12	0.04	343.00	9470.00	6770	20230522	-30.13	4510	20231023	4.88	5000	-5.40	20240216	4565	3.61	20240118	6770	-30.13	20230522	4510	4.88	20231023	0.92	N	005670	500	50 억		37714	N	N	0	N	00	N
168	20240401	100152	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4710	10	2	0.21	11420585	2427	48.99	4690	4725	4690	6110	3290	4700	4705.66	0.38	0	123	4726	4712	4701	4687	4676	4720	4695	50	1410	500	3380	5	1	10000000	471	13.73	0.50	12	0.02	343.00	9470.00	6770	20230522	-30.43	4510	20231023	4.43	5000	-5.80	20240216	4565	3.18	20240118	6770	-30.43	20230522	4510	4.43	20231023	0.92	N	005670	500	50 억		37714	N	N	0	N	00	N
169	20240401	090153	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4690	-10	5	-0.21	2856310	609	12.29	4690	4690	4690	6110	3290	4700	4690.00	0.38	0	123	4726	4712	4701	4687	4676	4720	4695	50	1410	500	3380	5	1	10000000	469	13.67	0.50	12	0.01	343.00	9470.00	6770	20230522	-30.72	4510	20231023	3.99	5000	-6.20	20240216	4565	2.74	20240118	6770	-30.72	20230522	4510	3.99	20231023	0.92	N	005670	500	50 억		37714	N	N	0	N	00	N