KissMeData/005670/price/prices-20240501.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240531	160212	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5520	90	2	1.66	140618580	25517	164.24	5470	5550	5450	7050	3810	5430	5510.57	0.38	0	-199	5570	5500	5380	5310	5190	5535	5345	50	1620	500	3900	10	1	10000000	552	16.09	0.58	12	0.26	343.00	9470.00	5930	20230614	-6.91	4510	20231023	22.39	5600	-1.43	20240527	4565	20.92	20240118	5930	-6.91	20230614	4510	22.39	20231023	0.87	N	005670	500	50 억		38078	N	N	0	N	00	N
3	20240531	150212	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5520	90	2	1.66	135143570	24525	157.86	5470	5550	5450	7050	3810	5430	5510.44	0.38	0	-92	5570	5500	5380	5310	5190	5535	5345	50	1620	500	3900	10	1	10000000	552	16.09	0.58	12	0.25	343.00	9470.00	5930	20230614	-6.91	4510	20231023	22.39	5600	-1.43	20240527	4565	20.92	20240118	5930	-6.91	20230614	4510	22.39	20231023	0.87	N	005670	500	50 억		38078	N	N	0	N	00	N
4	20240531	140212	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5540	110	2	2.03	94561680	17198	110.70	5470	5550	5450	7050	3810	5430	5498.41	0.38	0	15	5570	5500	5380	5310	5190	5535	5345	50	1620	500	3900	10	1	10000000	554	16.15	0.59	12	0.17	343.00	9470.00	5930	20230614	-6.58	4510	20231023	22.84	5600	-1.07	20240527	4565	21.36	20240118	5930	-6.58	20230614	4510	22.84	20231023	0.87	N	005670	500	50 억		38078	N	N	0	N	00	N
5	20240531	130212	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5530	100	2	1.84	89890000	16354	105.27	5470	5550	5450	7050	3810	5430	5496.51	0.38	0	15	5570	5500	5380	5310	5190	5535	5345	50	1620	500	3900	10	1	10000000	553	16.12	0.58	12	0.16	343.00	9470.00	5930	20230614	-6.75	4510	20231023	22.62	5600	-1.25	20240527	4565	21.14	20240118	5930	-6.75	20230614	4510	22.62	20231023	0.87	N	005670	500	50 억		38078	N	N	0	N	00	N
6	20240531	120213	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5480	50	2	0.92	72628690	13232	85.17	5470	5540	5450	7050	3810	5430	5488.87	0.38	0	29	5570	5500	5380	5310	5190	5535	5345	50	1620	500	3900	10	1	10000000	548	15.98	0.58	12	0.13	343.00	9470.00	5930	20230614	-7.59	4510	20231023	21.51	5600	-2.14	20240527	4565	20.04	20240118	5930	-7.59	20230614	4510	21.51	20231023	0.87	N	005670	500	50 억		38078	N	N	0	N	00	N
7	20240531	110212	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5470	40	2	0.74	60086040	10935	70.38	5470	5540	5450	7050	3810	5430	5494.84	0.38	0	75	5570	5500	5380	5310	5190	5535	5345	50	1620	500	3900	10	1	10000000	547	15.95	0.58	12	0.11	343.00	9470.00	5930	20230614	-7.76	4510	20231023	21.29	5600	-2.32	20240527	4565	19.82	20240118	5930	-7.76	20230614	4510	21.29	20231023	0.87	N	005670	500	50 억		38078	N	N	0	N	00	N
8	20240531	100213	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5500	70	2	1.29	56739190	10322	66.44	5470	5540	5450	7050	3810	5430	5496.92	0.38	0	29	5570	5500	5380	5310	5190	5535	5345	50	1620	500	3900	10	1	10000000	550	16.03	0.58	12	0.10	343.00	9470.00	5930	20230614	-7.25	4510	20231023	21.95	5600	-1.79	20240527	4565	20.48	20240118	5930	-7.25	20230614	4510	21.95	20231023	0.87	N	005670	500	50 억		38078	N	N	0	N	00	N
9	20240531	090213	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5470	40	2	0.74	3662250	670	4.31	5470	5470	5450	7050	3810	5430	5466.04	0.38	0	-30	5570	5500	5380	5310	5190	5535	5345	50	1620	500	3900	10	1	10000000	547	15.95	0.58	12	0.01	343.00	9470.00	5930	20230614	-7.76	4510	20231023	21.29	5600	-2.32	20240527	4565	19.82	20240118	5930	-7.76	20230614	4510	21.29	20231023	0.87	N	005670	500	50 억		38078	N	N	0	N	00	N
10	20240530	160211	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5430	100	2	1.88	81838850	15174	115.26	5310	5450	5260	6920	3740	5330	5393.22	0.38	0	95	5450	5390	5280	5220	5110	5420	5250	50	1590	500	3830	10	1	10000000	543	15.83	0.57	12	0.15	343.00	9470.00	5930	20230614	-8.43	4510	20231023	20.40	5600	-3.04	20240527	4565	18.95	20240118	5930	-8.43	20230614	4510	20.40	20231023	0.85	N	005670	500	50 억		37698	N	N	0	N	00	N
11	20240530	150212	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5400	70	2	1.31	68050930	12628	95.92	5310	5450	5260	6920	3740	5330	5388.89	0.38	0	95	5450	5390	5280	5220	5110	5420	5250	50	1590	500	3830	10	1	10000000	540	15.74	0.57	12	0.13	343.00	9470.00	5930	20230614	-8.94	4510	20231023	19.73	5600	-3.57	20240527	4565	18.29	20240118	5930	-8.94	20230614	4510	19.73	20231023	0.85	N	005670	500	50 억		37698	N	N	0	N	00	N
12	20240530	140212	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5360	30	2	0.56	60232980	11179	84.91	5310	5450	5260	6920	3740	5330	5388.05	0.38	0	95	5450	5390	5280	5220	5110	5420	5250	50	1590	500	3830	10	1	10000000	536	15.63	0.57	12	0.11	343.00	9470.00	5930	20230614	-9.61	4510	20231023	18.85	5600	-4.29	20240527	4565	17.42	20240118	5930	-9.61	20230614	4510	18.85	20231023	0.85	N	005670	500	50 억		37698	N	N	0	N	00	N
13	20240530	130212	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5430	100	2	1.88	56810850	10546	80.11	5310	5450	5260	6920	3740	5330	5386.96	0.38	0	95	5450	5390	5280	5220	5110	5420	5250	50	1590	500	3830	10	1	10000000	543	15.83	0.57	12	0.11	343.00	9470.00	5930	20230614	-8.43	4510	20231023	20.40	5600	-3.04	20240527	4565	18.95	20240118	5930	-8.43	20230614	4510	20.40	20231023	0.85	N	005670	500	50 억		37698	N	N	0	N	00	N
14	20240530	120212	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5430	100	2	1.88	51754820	9614	73.03	5310	5450	5260	6920	3740	5330	5383.28	0.38	0	95	5450	5390	5280	5220	5110	5420	5250	50	1590	500	3830	10	1	10000000	543	15.83	0.57	12	0.10	343.00	9470.00	5930	20230614	-8.43	4510	20231023	20.40	5600	-3.04	20240527	4565	18.95	20240118	5930	-8.43	20230614	4510	20.40	20231023	0.85	N	005670	500	50 억		37698	N	N	0	N	00	N
15	20240530	110212	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5420	90	2	1.69	38436120	7162	54.40	5310	5450	5260	6920	3740	5330	5366.67	0.38	0	129	5450	5390	5280	5220	5110	5420	5250	50	1590	500	3830	10	1	10000000	542	15.80	0.57	12	0.07	343.00	9470.00	5930	20230614	-8.60	4510	20231023	20.18	5600	-3.21	20240527	4565	18.73	20240118	5930	-8.60	20230614	4510	20.18	20231023	0.85	N	005670	500	50 억		37698	N	N	0	N	00	N
16	20240530	100212	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5450	120	2	2.25	34742340	6479	49.21	5310	5450	5260	6920	3740	5330	5362.30	0.38	0	216	5450	5390	5280	5220	5110	5420	5250	50	1590	500	3830	10	1	10000000	545	15.89	0.58	12	0.06	343.00	9470.00	5930	20230614	-8.09	4510	20231023	20.84	5600	-2.68	20240527	4565	19.39	20240118	5930	-8.09	20230614	4510	20.84	20231023	0.85	N	005670	500	50 억		37698	N	N	0	N	00	N
17	20240530	090213	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5350	20	2	0.38	7304210	1377	10.46	5310	5350	5300	6920	3740	5330	5304.44	0.38	0	173	5450	5390	5280	5220	5110	5420	5250	50	1590	500	3830	10	1	10000000	535	15.60	0.56	12	0.01	343.00	9470.00	5930	20230614	-9.78	4510	20231023	18.63	5600	-4.46	20240527	4565	17.20	20240118	5930	-9.78	20230614	4510	18.63	20231023	0.85	N	005670	500	50 억		37698	N	N	0	N	00	N
18	20240529	160210	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5330	70	2	1.33	68789680	13064	29.18	5290	5340	5170	6830	3690	5260	5265.59	0.38	0	-126	5666	5462	5346	5142	5026	5405	5085	50	1570	500	3780	10	1	10000000	533	15.54	0.56	12	0.13	343.00	9470.00	6770	20230522	-21.27	4510	20231023	18.18	5600	-4.82	20240527	4565	16.76	20240118	5930	-10.12	20230614	4510	18.18	20231023	0.84	N	005670	500	50 억		37792	N	N	0	N	00	N
19	20240529	150211	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5280	20	2	0.38	58667160	11159	24.93	5290	5320	5170	6830	3690	5260	5257.39	0.38	0	-125	5666	5462	5346	5142	5026	5405	5085	50	1570	500	3780	10	1	10000000	528	15.39	0.56	12	0.11	343.00	9470.00	6770	20230522	-22.01	4510	20231023	17.07	5600	-5.71	20240527	4565	15.66	20240118	5930	-10.96	20230614	4510	17.07	20231023	0.84	N	005670	500	50 억		37792	N	N	0	N	00	N
20	20240529	140211	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5300	40	2	0.76	54662000	10402	23.23	5290	5320	5170	6830	3690	5260	5254.95	0.38	0	-125	5666	5462	5346	5142	5026	5405	5085	50	1570	500	3780	10	1	10000000	530	15.45	0.56	12	0.10	343.00	9470.00	6770	20230522	-21.71	4510	20231023	17.52	5600	-5.36	20240527	4565	16.10	20240118	5930	-10.62	20230614	4510	17.52	20231023	0.84	N	005670	500	50 억		37792	N	N	0	N	00	N
21	20240529	130211	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5290	30	2	0.57	52406840	9976	22.28	5290	5320	5170	6830	3690	5260	5253.29	0.38	0	-125	5666	5462	5346	5142	5026	5405	5085	50	1570	500	3780	10	1	10000000	529	15.42	0.56	12	0.10	343.00	9470.00	6770	20230522	-21.86	4510	20231023	17.29	5600	-5.54	20240527	4565	15.88	20240118	5930	-10.79	20230614	4510	17.29	20231023	0.84	N	005670	500	50 억		37792	N	N	0	N	00	N
22	20240529	120213	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5300	40	2	0.76	42320160	8065	18.01	5290	5320	5170	6830	3690	5260	5247.38	0.38	0	-83	5666	5462	5346	5142	5026	5405	5085	50	1570	500	3780	10	1	10000000	530	15.45	0.56	12	0.08	343.00	9470.00	6770	20230522	-21.71	4510	20231023	17.52	5600	-5.36	20240527	4565	16.10	20240118	5930	-10.62	20230614	4510	17.52	20231023	0.84	N	005670	500	50 억		37792	N	N	0	N	00	N
23	20240529	110211	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5180	-80	5	-1.52	30689510	5854	13.08	5290	5320	5170	6830	3690	5260	5242.49	0.38	0	-342	5666	5462	5346	5142	5026	5405	5085	50	1570	500	3780	10	1	10000000	518	15.10	0.55	12	0.06	343.00	9470.00	6770	20230522	-23.49	4510	20231023	14.86	5600	-7.50	20240527	4565	13.47	20240118	5930	-12.65	20230614	4510	14.86	20231023	0.84	N	005670	500	50 억		37792	N	N	0	N	00	N
24	20240529	100209	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5260	0	3	0.00	16895060	3207	7.16	5290	5320	5240	6830	3690	5260	5268.18	0.38	0	-349	5666	5462	5346	5142	5026	5405	5085	50	1570	500	3780	10	1	10000000	526	15.34	0.56	12	0.03	343.00	9470.00	6770	20230522	-22.30	4510	20231023	16.63	5600	-6.07	20240527	4565	15.22	20240118	5930	-11.30	20230614	4510	16.63	20231023	0.84	N	005670	500	50 억		37792	N	N	0	N	00	N
25	20240529	090210	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5290	30	2	0.57	3015540	572	1.28	5290	5290	5250	6830	3690	5260	5271.92	0.38	0	-349	5666	5462	5346	5142	5026	5405	5085	50	1570	500	3780	10	1	10000000	529	15.42	0.56	12	0.01	343.00	9470.00	6770	20230522	-21.86	4510	20231023	17.29	5600	-5.54	20240527	4565	15.88	20240118	5930	-10.79	20230614	4510	17.29	20231023	0.84	N	005670	500	50 억		37792	N	N	0	N	00	N
26	20240528	160210	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5260	-290	5	-5.23	238399860	44616	127.80	5550	5550	5230	7210	3890	5550	5343.55	0.36	0	1953	5670	5610	5540	5480	5410	5575	5445	50	1660	500	3990	10	1	10000000	526	15.34	0.56	12	0.45	343.00	9470.00	6770	20230522	-22.30	4510	20231023	16.63	5600	-6.07	20240527	4565	15.22	20240118	5930	-11.30	20230614	4510	16.63	20231023	0.84	N	005670	500	50 억		35734	N	N	0	N	00	N
27	20240528	150211	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5240	-310	5	-5.59	229589920	42939	122.99	5550	5550	5230	7210	3890	5550	5346.89	0.36	0	2218	5670	5610	5540	5480	5410	5575	5445	50	1660	500	3990	10	1	10000000	524	15.28	0.55	12	0.43	343.00	9470.00	6770	20230522	-22.60	4510	20231023	16.19	5600	-6.43	20240527	4565	14.79	20240118	5930	-11.64	20230614	4510	16.19	20231023	0.84	N	005670	500	50 억		35734	N	N	0	N	00	N
28	20240528	140212	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5340	-210	5	-3.78	186505680	34761	99.57	5550	5550	5280	7210	3890	5550	5365.37	0.36	0	1996	5670	5610	5540	5480	5410	5575	5445	50	1660	500	3990	10	1	10000000	534	15.57	0.56	12	0.35	343.00	9470.00	6770	20230522	-21.12	4510	20231023	18.40	5600	-4.64	20240527	4565	16.98	20240118	5930	-9.95	20230614	4510	18.40	20231023	0.84	N	005670	500	50 억		35734	N	N	0	N	00	N
29	20240528	130210	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5330	-220	5	-3.96	168574510	31400	89.94	5550	5550	5280	7210	3890	5550	5368.61	0.36	0	2256	5670	5610	5540	5480	5410	5575	5445	50	1660	500	3990	10	1	10000000	533	15.54	0.56	12	0.31	343.00	9470.00	6770	20230522	-21.27	4510	20231023	18.18	5600	-4.82	20240527	4565	16.76	20240118	5930	-10.12	20230614	4510	18.18	20231023	0.84	N	005670	500	50 억		35734	N	N	0	N	00	N
30	20240528	120210	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5330	-220	5	-3.96	94013370	17334	49.65	5550	5550	5320	7210	3890	5550	5423.64	0.36	0	-241	5670	5610	5540	5480	5410	5575	5445	50	1660	500	3990	10	1	10000000	533	15.54	0.56	12	0.17	343.00	9470.00	6770	20230522	-21.27	4510	20231023	18.18	5600	-4.82	20240527	4565	16.76	20240118	5930	-10.12	20230614	4510	18.18	20231023	0.84	N	005670	500	50 억		35734	N	N	0	N	00	N
31	20240528	110210	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5430	-120	5	-2.16	40555280	7399	21.19	5550	5550	5430	7210	3890	5550	5481.18	0.36	0	-467	5670	5610	5540	5480	5410	5575	5445	50	1660	500	3990	10	1	10000000	543	15.83	0.57	12	0.07	343.00	9470.00	6770	20230522	-19.79	4510	20231023	20.40	5600	-3.04	20240527	4565	18.95	20240118	5930	-8.43	20230614	4510	20.40	20231023	0.84	N	005670	500	50 억		35734	N	N	0	N	00	N
32	20240528	100211	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5510	-40	5	-0.72	23328660	4243	12.15	5550	5550	5450	7210	3890	5550	5498.15	0.36	0	-738	5670	5610	5540	5480	5410	5575	5445	50	1660	500	3990	10	1	10000000	551	16.06	0.58	12	0.04	343.00	9470.00	6770	20230522	-18.61	4510	20231023	22.17	5600	-1.61	20240527	4565	20.70	20240118	5930	-7.08	20230614	4510	22.17	20231023	0.84	N	005670	500	50 억		35734	N	N	0	N	00	N
33	20240528	090210	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5540	-10	5	-0.18	6325890	1140	3.27	5550	5550	5540	7210	3890	5550	5549.03	0.36	0	-520	5670	5610	5540	5480	5410	5575	5445	50	1660	500	3990	10	1	10000000	554	16.15	0.59	12	0.01	343.00	9470.00	6770	20230522	-18.17	4510	20231023	22.84	5600	-1.07	20240527	4565	21.36	20240118	5930	-6.58	20230614	4510	22.84	20231023	0.84	N	005670	500	50 억		35734	N	N	0	N	00	N
34	20240527	160208	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5550	-40	5	-0.72	193293720	34912	93.13	5590	5600	5470	7260	3920	5590	5536.60	0.36	0	-165	5710	5650	5530	5470	5350	5680	5500	50	1670	500	4020	10	1	10000000	555	16.18	0.59	12	0.35	343.00	9470.00	6770	20230522	-18.02	4510	20231023	23.06	5600	-0.89	20240527	4565	21.58	20240118	5930	-6.41	20230614	4510	23.06	20231023	0.86	N	005670	500	50 억		35899	N	N	0	N	00	N
35	20240527	150209	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5520	-70	5	-1.25	176723310	31908	85.11	5590	5600	5470	7260	3920	5590	5538.53	0.36	0	-165	5710	5650	5530	5470	5350	5680	5500	50	1670	500	4020	10	1	10000000	552	16.09	0.58	12	0.32	343.00	9470.00	6770	20230522	-18.46	4510	20231023	22.39	5600	-1.43	20240527	4565	20.92	20240118	5930	-6.91	20230614	4510	22.39	20231023	0.86	N	005670	500	50 억		35899	N	N	0	N	00	N
36	20240527	140210	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5560	-30	5	-0.54	151472410	27350	72.95	5590	5600	5470	7260	3920	5590	5538.30	0.36	0	-165	5710	5650	5530	5470	5350	5680	5500	50	1670	500	4020	10	1	10000000	556	16.21	0.59	12	0.27	343.00	9470.00	6770	20230522	-17.87	4510	20231023	23.28	5600	-0.71	20240527	4565	21.80	20240118	5930	-6.24	20230614	4510	23.28	20231023	0.86	N	005670	500	50 억		35899	N	N	0	N	00	N
37	20240527	130210	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5530	-60	5	-1.07	132728340	23969	63.94	5590	5600	5470	7260	3920	5590	5537.50	0.36	0	-75	5710	5650	5530	5470	5350	5680	5500	50	1670	500	4020	10	1	10000000	553	16.12	0.58	12	0.24	343.00	9470.00	6770	20230522	-18.32	4510	20231023	22.62	5600	-1.25	20240527	4565	21.14	20240118	5930	-6.75	20230614	4510	22.62	20231023	0.86	N	005670	500	50 억		35899	N	N	0	N	00	N
38	20240527	120210	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5550	-40	5	-0.72	99408030	17938	47.85	5590	5600	5470	7260	3920	5590	5541.76	0.36	0	-75	5710	5650	5530	5470	5350	5680	5500	50	1670	500	4020	10	1	10000000	555	16.18	0.59	12	0.18	343.00	9470.00	6770	20230522	-18.02	4510	20231023	23.06	5600	-0.89	20240527	4565	21.58	20240118	5930	-6.41	20230614	4510	23.06	20231023	0.86	N	005670	500	50 억		35899	N	N	0	N	00	N
39	20240527	110210	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5570	-20	5	-0.36	87469710	15794	42.13	5590	5600	5470	7260	3920	5590	5538.16	0.36	0	-75	5710	5650	5530	5470	5350	5680	5500	50	1670	500	4020	10	1	10000000	557	16.24	0.59	12	0.16	343.00	9470.00	6770	20230522	-17.73	4510	20231023	23.50	5600	-0.54	20240527	4565	22.02	20240118	5930	-6.07	20230614	4510	23.50	20231023	0.86	N	005670	500	50 억		35899	N	N	0	N	00	N
40	20240527	100210	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5550	-40	5	-0.72	62434710	11299	30.14	5590	5600	5470	7260	3920	5590	5525.68	0.36	0	-63	5710	5650	5530	5470	5350	5680	5500	50	1670	500	4020	10	1	10000000	555	16.18	0.59	12	0.11	343.00	9470.00	6770	20230522	-18.02	4510	20231023	23.06	5600	-0.89	20240527	4565	21.58	20240118	5930	-6.41	20230614	4510	23.06	20231023	0.86	N	005670	500	50 억		35899	N	N	0	N	00	N
41	20240527	090210	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5590	0	3	0.00	8741850	1565	4.17	5590	5590	5580	7260	3920	5590	5585.85	0.36	0	0	5710	5650	5530	5470	5350	5680	5500	50	1670	500	4020	10	1	10000000	559	16.30	0.59	12	0.02	343.00	9470.00	6770	20230522	-17.43	4510	20231023	23.95	5590	0.00	20240524	4565	22.45	20240118	5930	-5.73	20230614	4510	23.95	20231023	0.86	N	005670	500	50 억		35899	N	N	0	N	00	N
42	20240524	160202	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5590	60	2	1.08	208240580	37485	160.27	5470	5590	5410	7180	3880	5530	5555.23	0.35	0	723	5603	5566	5503	5466	5403	5535	5435	50	1650	500	3980	10	1	10000000	559	16.30	0.59	12	0.37	343.00	9470.00	6770	20230522	-17.43	4510	20231023	23.95	5590	0.00	20240524	4565	22.45	20240118	5930	-5.73	20230614	4510	23.95	20231023	0.86	N	005670	500	50 억		35179	N	N	0	N	00	N
43	20240524	150204	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5550	20	2	0.36	197309880	35523	151.88	5470	5590	5410	7180	3880	5530	5554.43	0.35	0	794	5603	5566	5503	5466	5403	5535	5435	50	1650	500	3980	10	1	10000000	555	16.18	0.59	12	0.36	343.00	9470.00	6770	20230522	-18.02	4510	20231023	23.06	5590	-0.72	20240524	4565	21.58	20240118	5930	-6.41	20230614	4510	23.06	20231023	0.86	N	005670	500	50 억		35179	N	N	0	N	00	N
44	20240524	140204	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5570	40	2	0.72	183692960	33073	141.40	5470	5590	5410	7180	3880	5530	5554.17	0.35	0	797	5603	5566	5503	5466	5403	5535	5435	50	1650	500	3980	10	1	10000000	557	16.24	0.59	12	0.33	343.00	9470.00	6770	20230522	-17.73	4510	20231023	23.50	5590	-0.36	20240524	4565	22.02	20240118	5930	-6.07	20230614	4510	23.50	20231023	0.86	N	005670	500	50 억		35179	N	N	0	N	00	N
45	20240524	130203	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5530	0	3	0.00	177725240	31993	136.79	5470	5590	5410	7180	3880	5530	5555.13	0.35	0	773	5603	5566	5503	5466	5403	5535	5435	50	1650	500	3980	10	1	10000000	553	16.12	0.58	12	0.32	343.00	9470.00	6770	20230522	-18.32	4510	20231023	22.62	5590	-1.07	20240524	4565	21.14	20240118	5930	-6.75	20230614	4510	22.62	20231023	0.86	N	005670	500	50 억		35179	N	N	0	N	00	N
46	20240524	120204	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5580	50	2	0.90	129908940	23395	100.03	5470	5590	5410	7180	3880	5530	5552.85	0.35	0	158	5603	5566	5503	5466	5403	5535	5435	50	1650	500	3980	10	1	10000000	558	16.27	0.59	12	0.23	343.00	9470.00	6770	20230522	-17.58	4510	20231023	23.73	5590	-0.18	20240524	4565	22.23	20240118	5930	-5.90	20230614	4510	23.73	20231023	0.86	N	005670	500	50 억		35179	N	N	0	N	00	N
47	20240524	110202	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5580	50	2	0.90	101248830	18261	78.08	5470	5590	5410	7180	3880	5530	5544.54	0.35	0	157	5603	5566	5503	5466	5403	5535	5435	50	1650	500	3980	10	1	10000000	558	16.27	0.59	12	0.18	343.00	9470.00	6770	20230522	-17.58	4510	20231023	23.73	5590	-0.18	20240524	4565	22.23	20240118	5930	-5.90	20230614	4510	23.73	20231023	0.86	N	005670	500	50 억		35179	N	N	0	N	00	N
48	20240524	100203	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5540	10	2	0.18	34897600	6328	27.06	5470	5570	5410	7180	3880	5530	5514.79	0.35	0	-166	5603	5566	5503	5466	5403	5535	5435	50	1650	500	3980	10	1	10000000	554	16.15	0.59	12	0.06	343.00	9470.00	6770	20230522	-18.17	4510	20231023	22.84	5570	-0.54	20240524	4565	21.36	20240118	5930	-6.58	20230614	4510	22.84	20231023	0.86	N	005670	500	50 억		35179	N	N	0	N	00	N
49	20240524	090204	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5470	-60	5	-1.08	3107030	568	2.43	5470	5480	5470	7180	3880	5530	5470.12	0.35	0	-76	5603	5566	5503	5466	5403	5535	5435	50	1650	500	3980	10	1	10000000	547	15.95	0.58	12	0.01	343.00	9470.00	6770	20230522	-19.20	4510	20231023	21.29	5540	-1.26	20240522	4565	19.82	20240118	5930	-7.76	20230614	4510	21.29	20231023	0.86	N	005670	500	50 억		35179	N	N	0	N	00	N
50	20240523	160202	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5530	10	2	0.18	126362870	22945	66.57	5540	5540	5440	7170	3870	5520	5507.21	0.35	0	52	5620	5570	5490	5440	5360	5595	5465	50	1650	500	3970	10	1	10000000	553	16.12	0.58	12	0.23	343.00	9470.00	6770	20230522	-18.32	4510	20231023	22.62	5540	0.00	20240522	4565	21.14	20240118	5930	-6.75	20230614	4510	22.62	20231023	0.84	N	005670	500	50 억		35127	N	N	0	N	00	N
51	20240523	150204	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5530	10	2	0.18	110772880	20122	58.38	5540	5540	5440	7170	3870	5520	5505.06	0.35	0	52	5620	5570	5490	5440	5360	5595	5465	50	1650	500	3970	10	1	10000000	553	16.12	0.58	12	0.20	343.00	9470.00	6770	20230522	-18.32	4510	20231023	22.62	5540	0.00	20240522	4565	21.14	20240118	5930	-6.75	20230614	4510	22.62	20231023	0.84	N	005670	500	50 억		35127	N	N	0	N	00	N
52	20240523	140204	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5510	-10	5	-0.18	78868540	14331	41.58	5540	5540	5440	7170	3870	5520	5503.35	0.35	0	-340	5620	5570	5490	5440	5360	5595	5465	50	1650	500	3970	10	1	10000000	551	16.06	0.58	12	0.14	343.00	9470.00	6770	20230522	-18.61	4510	20231023	22.17	5540	0.00	20240522	4565	20.70	20240118	5930	-7.08	20230614	4510	22.17	20231023	0.84	N	005670	500	50 억		35127	N	N	0	N	00	N
53	20240523	130203	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5500	-20	5	-0.36	69896840	12705	36.86	5540	5540	5440	7170	3870	5520	5501.52	0.35	0	-340	5620	5570	5490	5440	5360	5595	5465	50	1650	500	3970	10	1	10000000	550	16.03	0.58	12	0.13	343.00	9470.00	6770	20230522	-18.76	4510	20231023	21.95	5540	0.00	20240522	4565	20.48	20240118	5930	-7.25	20230614	4510	21.95	20231023	0.84	N	005670	500	50 억		35127	N	N	0	N	00	N
54	20240523	120202	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5510	-10	5	-0.18	64305120	11690	33.92	5540	5540	5440	7170	3870	5520	5500.87	0.35	0	-340	5620	5570	5490	5440	5360	5595	5465	50	1650	500	3970	10	1	10000000	551	16.06	0.58	12	0.12	343.00	9470.00	6770	20230522	-18.61	4510	20231023	22.17	5540	0.00	20240522	4565	20.70	20240118	5930	-7.08	20230614	4510	22.17	20231023	0.84	N	005670	500	50 억		35127	N	N	0	N	00	N
55	20240523	110202	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5520	0	3	0.00	45413290	8266	23.98	5540	5540	5440	7170	3870	5520	5493.99	0.35	0	-340	5620	5570	5490	5440	5360	5595	5465	50	1650	500	3970	10	1	10000000	552	16.09	0.58	12	0.08	343.00	9470.00	6770	20230522	-18.46	4510	20231023	22.39	5540	0.00	20240522	4565	20.92	20240118	5930	-6.91	20230614	4510	22.39	20231023	0.84	N	005670	500	50 억		35127	N	N	0	N	00	N
56	20240523	100201	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5530	10	2	0.18	22677870	4143	12.02	5540	5540	5440	7170	3870	5520	5473.78	0.35	0	-338	5620	5570	5490	5440	5360	5595	5465	50	1650	500	3970	10	1	10000000	553	16.12	0.58	12	0.04	343.00	9470.00	6770	20230522	-18.32	4510	20231023	22.62	5540	0.00	20240522	4565	21.14	20240118	5930	-6.75	20230614	4510	22.62	20231023	0.84	N	005670	500	50 억		35127	N	N	0	N	00	N
57	20240523	090203	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5540	20	2	0.36	647280	117	0.34	5540	5540	5530	7170	3870	5520	5532.31	0.35	0	-88	5620	5570	5490	5440	5360	5595	5465	50	1650	500	3970	10	1	10000000	554	16.15	0.59	12	0.00	343.00	9470.00	6770	20230522	-18.17	4510	20231023	22.84	5540	0.00	20240522	4565	21.36	20240118	5930	-6.58	20230614	4510	22.84	20231023	0.84	N	005670	500	50 억		35127	N	N	0	N	00	N
58	20240522	160200	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5520	60	2	1.10	189101780	34367	50.56	5410	5540	5410	7090	3830	5460	5502.40	0.35	0	-261	5680	5570	5390	5280	5100	5625	5335	50	1630	500	3930	10	1	10000000	552	16.09	0.58	12	0.34	343.00	9470.00	6770	20230522	-18.46	4510	20231023	22.39	5540	-0.36	20240522	4565	20.92	20240118	6770	-18.46	20230522	4510	22.39	20231023	0.84	N	005670	500	50 억		35384	N	N	0	N	00	N
59	20240522	150203	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5520	60	2	1.10	180654410	32835	48.31	5410	5540	5410	7090	3830	5460	5501.89	0.35	0	-201	5680	5570	5390	5280	5100	5625	5335	50	1630	500	3930	10	1	10000000	552	16.09	0.58	12	0.33	343.00	9470.00	6770	20230522	-18.46	4510	20231023	22.39	5540	-0.36	20240522	4565	20.92	20240118	6770	-18.46	20230522	4510	22.39	20231023	0.84	N	005670	500	50 억		35384	N	N	0	N	00	N
60	20240522	140201	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5500	40	2	0.73	159289780	28956	42.60	5410	5540	5410	7090	3830	5460	5501.10	0.35	0	-163	5680	5570	5390	5280	5100	5625	5335	50	1630	500	3930	10	1	10000000	550	16.03	0.58	12	0.29	343.00	9470.00	6770	20230522	-18.76	4510	20231023	21.95	5540	-0.72	20240522	4565	20.48	20240118	6770	-18.76	20230522	4510	21.95	20231023	0.84	N	005670	500	50 억		35384	N	N	0	N	00	N
61	20240522	130203	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5530	70	2	1.28	118268370	21486	31.61	5410	5540	5410	7090	3830	5460	5504.44	0.35	0	-103	5680	5570	5390	5280	5100	5625	5335	50	1630	500	3930	10	1	10000000	553	16.12	0.58	12	0.21	343.00	9470.00	6770	20230522	-18.32	4510	20231023	22.62	5540	-0.18	20240522	4565	21.14	20240118	6770	-18.32	20230522	4510	22.62	20231023	0.84	N	005670	500	50 억		35384	N	N	0	N	00	N
62	20240522	120202	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5510	50	2	0.92	96169620	17483	25.72	5410	5540	5410	7090	3830	5460	5500.75	0.35	0	-103	5680	5570	5390	5280	5100	5625	5335	50	1630	500	3930	10	1	10000000	551	16.06	0.58	12	0.17	343.00	9470.00	6770	20230522	-18.61	4510	20231023	22.17	5540	-0.54	20240522	4565	20.70	20240118	6770	-18.61	20230522	4510	22.17	20231023	0.84	N	005670	500	50 억		35384	N	N	0	N	00	N
63	20240522	110202	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5540	80	2	1.47	68368480	12453	18.32	5410	5540	5410	7090	3830	5460	5490.12	0.35	0	-103	5680	5570	5390	5280	5100	5625	5335	50	1630	500	3930	10	1	10000000	554	16.15	0.59	12	0.12	343.00	9470.00	6770	20230522	-18.17	4510	20231023	22.84	5540	0.00	20240522	4565	21.36	20240118	6770	-18.17	20230522	4510	22.84	20231023	0.84	N	005670	500	50 억		35384	N	N	0	N	00	N
64	20240522	100201	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5490	30	2	0.55	20738710	3804	5.60	5410	5490	5410	7090	3830	5460	5451.82	0.35	0	-32	5680	5570	5390	5280	5100	5625	5335	50	1630	500	3930	10	1	10000000	549	16.01	0.58	12	0.04	343.00	9470.00	6770	20230522	-18.91	4510	20231023	21.73	5500	-0.18	20240521	4565	20.26	20240118	6770	-18.91	20230522	4510	21.73	20231023	0.84	N	005670	500	50 억		35384	N	N	0	N	00	N
65	20240522	090202	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5410	-50	5	-0.92	1044130	193	0.28	5410	5410	5410	7090	3830	5460	5410.00	0.35	0	-28	5680	5570	5390	5280	5100	5625	5335	50	1630	500	3930	10	1	10000000	541	15.77	0.57	12	0.00	343.00	9470.00	6770	20230522	-20.09	4510	20231023	19.96	5500	-1.64	20240521	4565	18.51	20240118	6770	-20.09	20230522	4510	19.96	20231023	0.84	N	005670	500	50 억		35384	N	N	0	N	00	N
66	20240521	160200	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5460	40	2	0.74	366472710	67963	135.58	5400	5500	5210	7040	3800	5420	5392.18	0.37	0	-1472	5526	5472	5386	5332	5246	5430	5290	50	1620	500	3900	10	1	10000000	546	15.92	0.58	12	0.68	343.00	9470.00	6770	20230522	-19.35	4510	20231023	21.06	5500	-0.73	20240521	4565	19.61	20240118	6770	-19.35	20230522	4510	21.06	20231023	0.86	N	005670	500	50 억		36825	N	N	0	N	00	N
67	20240521	150202	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5460	40	2	0.74	312393940	58033	115.77	5400	5500	5210	7040	3800	5420	5383.04	0.37	0	-1146	5526	5472	5386	5332	5246	5430	5290	50	1620	500	3900	10	1	10000000	546	15.92	0.58	12	0.58	343.00	9470.00	6770	20230522	-19.35	4510	20231023	21.06	5500	-0.73	20240521	4565	19.61	20240118	6770	-19.35	20230522	4510	21.06	20231023	0.86	N	005670	500	50 억		36825	N	N	0	N	00	N
68	20240521	140201	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5480	60	2	1.11	283889750	52820	105.37	5400	5500	5210	7040	3800	5420	5374.66	0.37	0	-969	5526	5472	5386	5332	5246	5430	5290	50	1620	500	3900	10	1	10000000	548	15.98	0.58	12	0.53	343.00	9470.00	6770	20230522	-19.05	4510	20231023	21.51	5500	-0.36	20240521	4565	20.04	20240118	6770	-19.05	20230522	4510	21.51	20231023	0.86	N	005670	500	50 억		36825	N	N	0	N	00	N
69	20240521	130203	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5420	0	3	0.00	167383790	31461	62.76	5400	5450	5210	7040	3800	5420	5320.36	0.37	0	-1134	5526	5472	5386	5332	5246	5430	5290	50	1620	500	3900	10	1	10000000	542	15.80	0.57	12	0.31	343.00	9470.00	6770	20230522	-19.94	4510	20231023	20.18	5460	-0.73	20240517	4565	18.73	20240118	6770	-19.94	20230522	4510	20.18	20231023	0.86	N	005670	500	50 억		36825	N	N	0	N	00	N
70	20240521	120201	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5340	-80	5	-1.48	143605450	27054	53.97	5400	5410	5210	7040	3800	5420	5308.10	0.37	0	-1150	5526	5472	5386	5332	5246	5430	5290	50	1620	500	3900	10	1	10000000	534	15.57	0.56	12	0.27	343.00	9470.00	6770	20230522	-21.12	4510	20231023	18.40	5460	-2.20	20240517	4565	16.98	20240118	6770	-21.12	20230522	4510	18.40	20231023	0.86	N	005670	500	50 억		36825	N	N	0	N	00	N
71	20240521	110203	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5310	-110	5	-2.03	107867220	20383	40.66	5400	5400	5210	7040	3800	5420	5292.02	0.37	0	-55	5526	5472	5386	5332	5246	5430	5290	50	1620	500	3900	10	1	10000000	531	15.48	0.56	12	0.20	343.00	9470.00	6770	20230522	-21.57	4510	20231023	17.74	5460	-2.75	20240517	4565	16.32	20240118	6770	-21.57	20230522	4510	17.74	20231023	0.86	N	005670	500	50 억		36825	N	N	0	N	00	N
72	20240521	100202	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5270	-150	5	-2.77	83470860	15773	31.46	5400	5400	5210	7040	3800	5420	5292.01	0.37	0	-83	5526	5472	5386	5332	5246	5430	5290	50	1620	500	3900	10	1	10000000	527	15.36	0.56	12	0.16	343.00	9470.00	6770	20230522	-22.16	4510	20231023	16.85	5460	-3.48	20240517	4565	15.44	20240118	6770	-22.16	20230522	4510	16.85	20231023	0.86	N	005670	500	50 억		36825	N	N	0	N	00	N
73	20240521	090200	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5400	-20	5	-0.37	5087530	947	1.89	5400	5400	5360	7040	3800	5420	5372.26	0.37	0	0	5526	5472	5386	5332	5246	5430	5290	50	1620	500	3900	10	1	10000000	540	15.74	0.57	12	0.01	343.00	9470.00	6770	20230522	-20.24	4510	20231023	19.73	5460	-1.10	20240517	4565	18.29	20240118	6770	-20.24	20230522	4510	19.73	20231023	0.86	N	005670	500	50 억		36825	N	N	0	N	00	N
74	20240517	160202	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5390	150	2	2.86	770677830	144172	81.48	5190	5460	5180	6810	3670	5240	5345.52	0.37	0	698	5426	5332	5156	5062	4886	5380	5110	50	1570	500	3770	10	1	10000000	539	15.71	0.57	12	1.44	343.00	9470.00	6770	20230522	-20.38	4510	20231023	19.51	5460	-1.28	20240517	4565	18.07	20240118	6770	-20.38	20230522	4510	19.51	20231023	0.84	N	005670	500	50 억		36574	N	N	0	N	00	N
75	20240517	150203	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5320	80	2	1.53	715260960	133858	75.66	5190	5460	5180	6810	3670	5240	5343.43	0.37	0	1285	5426	5332	5156	5062	4886	5380	5110	50	1570	500	3770	10	1	10000000	532	15.51	0.56	12	1.34	343.00	9470.00	6770	20230522	-21.42	4510	20231023	17.96	5460	-2.56	20240517	4565	16.54	20240118	6770	-21.42	20230522	4510	17.96	20231023	0.84	N	005670	500	50 억		36574	N	N	0	N	00	N
76	20240517	140200	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5430	190	2	3.63	594509380	111429	62.98	5190	5460	5180	6810	3670	5240	5335.32	0.37	0	221	5426	5332	5156	5062	4886	5380	5110	50	1570	500	3770	10	1	10000000	543	15.83	0.57	12	1.11	343.00	9470.00	6770	20230522	-19.79	4510	20231023	20.40	5460	-0.55	20240517	4565	18.95	20240118	6770	-19.79	20230522	4510	20.40	20231023	0.84	N	005670	500	50 억		36574	N	N	0	N	00	N
77	20240517	130201	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5450	210	2	4.01	498674500	93800	53.02	5190	5450	5180	6810	3670	5240	5316.36	0.37	0	-60	5426	5332	5156	5062	4886	5380	5110	50	1570	500	3770	10	1	10000000	545	15.89	0.58	12	0.94	343.00	9470.00	6770	20230522	-19.50	4510	20231023	20.84	5450	0.00	20240517	4565	19.39	20240118	6770	-19.50	20230522	4510	20.84	20231023	0.84	N	005670	500	50 억		36574	N	N	0	N	00	N
78	20240517	120200	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5340	100	2	1.91	320701470	60846	34.39	5190	5370	5180	6810	3670	5240	5270.71	0.37	0	-48	5426	5332	5156	5062	4886	5380	5110	50	1570	500	3770	10	1	10000000	534	15.57	0.56	12	0.61	343.00	9470.00	6770	20230522	-21.12	4510	20231023	18.40	5370	-0.56	20240517	4565	16.98	20240118	6770	-21.12	20230522	4510	18.40	20231023	0.84	N	005670	500	50 억		36574	N	N	0	N	00	N
79	20240517	110200	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5330	90	2	1.72	242969620	46272	26.15	5190	5340	5180	6810	3670	5240	5250.90	0.37	0	-525	5426	5332	5156	5062	4886	5380	5110	50	1570	500	3770	10	1	10000000	533	15.54	0.56	12	0.46	343.00	9470.00	6770	20230522	-21.27	4510	20231023	18.18	5340	-0.19	20240517	4565	16.76	20240118	6770	-21.27	20230522	4510	18.18	20231023	0.84	N	005670	500	50 억		36574	N	N	0	N	00	N
80	20240517	100159	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5240	0	3	0.00	110169530	21120	11.94	5190	5260	5180	6810	3670	5240	5216.36	0.37	0	-237	5426	5332	5156	5062	4886	5380	5110	50	1570	500	3770	10	1	10000000	524	15.28	0.55	12	0.21	343.00	9470.00	6770	20230522	-22.60	4510	20231023	16.19	5260	-0.38	20240517	4565	14.79	20240118	6770	-22.60	20230522	4510	16.19	20231023	0.84	N	005670	500	50 억		36574	N	N	0	N	00	N
81	20240517	090200	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5180	-60	5	-1.15	12060750	2325	1.31	5190	5190	5180	6810	3670	5240	5187.40	0.37	0	-138	5426	5332	5156	5062	4886	5380	5110	50	1570	500	3770	10	1	10000000	518	15.10	0.55	12	0.02	343.00	9470.00	6770	20230522	-23.49	4510	20231023	14.86	5250	-1.33	20240516	4565	13.47	20240118	6770	-23.49	20230522	4510	14.86	20231023	0.84	N	005670	500	50 억		36574	N	N	0	N	00	N
82	20240516	160200	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5240	295	2	5.97	909196480	176689	221.08	4980	5250	4980	6420	3465	4945	5145.63	0.36	0	372	5255	5100	4945	4790	4635	5177	4867	50	1475	500	3560	10	1	10000000	524	15.28	0.55	12	1.77	343.00	9470.00	6770	20230522	-22.60	4510	20231023	16.19	5250	-0.19	20240516	4565	14.79	20240118	6770	-22.60	20230522	4510	16.19	20231023	0.84	N	005670	500	50 억		36277	N	N	0	N	00	N
83	20240516	150158	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5210	265	2	5.36	871222390	169431	212.00	4980	5250	4980	6420	3465	4945	5142.05	0.36	0	197	5255	5100	4945	4790	4635	5177	4867	50	1475	500	3560	10	1	10000000	521	15.19	0.55	12	1.69	343.00	9470.00	6770	20230522	-23.04	4510	20231023	15.52	5250	-0.76	20240516	4565	14.13	20240118	6770	-23.04	20230522	4510	15.52	20231023	0.84	N	005670	500	50 억		36277	N	N	0	N	00	N
84	20240516	140201	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5170	225	2	4.55	674769360	131754	164.86	4980	5190	4980	6420	3465	4945	5121.43	0.36	0	219	5255	5100	4945	4790	4635	5177	4867	50	1475	500	3560	10	1	10000000	517	15.07	0.55	12	1.32	343.00	9470.00	6770	20230522	-23.63	4510	20231023	14.63	5190	-0.39	20240516	4565	13.25	20240118	6770	-23.63	20230522	4510	14.63	20231023	0.84	N	005670	500	50 억		36277	N	N	0	N	00	N
85	20240516	130200	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5170	225	2	4.55	624860850	122085	152.76	4980	5190	4980	6420	3465	4945	5118.24	0.36	0	219	5255	5100	4945	4790	4635	5177	4867	50	1475	500	3560	10	1	10000000	517	15.07	0.55	12	1.22	343.00	9470.00	6770	20230522	-23.63	4510	20231023	14.63	5190	-0.39	20240516	4565	13.25	20240118	6770	-23.63	20230522	4510	14.63	20231023	0.84	N	005670	500	50 억		36277	N	N	0	N	00	N
86	20240516	120159	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5140	195	2	3.94	521038790	101983	127.61	4980	5170	4980	6420	3465	4945	5109.07	0.36	0	219	5255	5100	4945	4790	4635	5177	4867	50	1475	500	3560	10	1	10000000	514	14.99	0.54	12	1.02	343.00	9470.00	6770	20230522	-24.08	4510	20231023	13.97	5170	-0.58	20240516	4565	12.60	20240118	6770	-24.08	20230522	4510	13.97	20231023	0.84	N	005670	500	50 억		36277	N	N	0	N	00	N
87	20240516	110159	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5140	195	2	3.94	474955790	93022	116.39	4980	5170	4980	6420	3465	4945	5105.84	0.36	0	136	5255	5100	4945	4790	4635	5177	4867	50	1475	500	3560	10	1	10000000	514	14.99	0.54	12	0.93	343.00	9470.00	6770	20230522	-24.08	4510	20231023	13.97	5170	-0.58	20240516	4565	12.60	20240118	6770	-24.08	20230522	4510	13.97	20231023	0.84	N	005670	500	50 억		36277	N	N	0	N	00	N
88	20240516	100200	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5130	185	2	3.74	331619640	65117	81.48	4980	5140	4980	6420	3465	4945	5092.67	0.36	0	269	5255	5100	4945	4790	4635	5177	4867	50	1475	500	3560	10	1	10000000	513	14.96	0.54	12	0.65	343.00	9470.00	6770	20230522	-24.22	4510	20231023	13.75	5140	-0.19	20240516	4565	12.38	20240118	6770	-24.22	20230522	4510	13.75	20231023	0.84	N	005670	500	50 억		36277	N	N	0	N	00	N
89	20240516	090159	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5020	75	2	1.52	1682240	337	0.42	4980	5020	4980	6420	3465	4945	4991.81	0.36	0	32	5255	5100	4945	4790	4635	5177	4867	50	1475	500	3560	10	1	10000000	502	14.64	0.53	12	0.00	343.00	9470.00	6770	20230522	-25.85	4510	20231023	11.31	5100	-1.57	20240514	4565	9.97	20240118	6770	-25.85	20230522	4510	11.31	20231023	0.84	N	005670	500	50 억		36277	N	N	0	N	00	N
90	20240514	160201	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4945	105	2	2.17	395287135	79395	878.46	4790	5100	4790	6290	3390	4840	4978.74	0.35	0	1181	4943	4891	4833	4781	4723	4917	4807	50	1450	500	3480	5	1	10000000	495	14.42	0.52	12	0.79	343.00	9470.00	6770	20230522	-26.96	4510	20231023	9.65	5100	-3.04	20240514	4565	8.32	20240118	6770	-26.96	20230522	4510	9.65	20231023	0.83	N	005670	500	50 억		35096	N	N	0	N	00	N
91	20240514	150201	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4980	140	2	2.89	383868030	77094	853.00	4790	5100	4790	6290	3390	4840	4979.22	0.35	0	1340	4943	4891	4833	4781	4723	4917	4807	50	1450	500	3480	5	1	10000000	498	14.52	0.53	12	0.77	343.00	9470.00	6770	20230522	-26.44	4510	20231023	10.42	5100	-2.35	20240514	4565	9.09	20240118	6770	-26.44	20230522	4510	10.42	20231023	0.83	N	005670	500	50 억		35096	N	N	0	N	00	N
92	20240514	140201	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4940	100	2	2.07	359493265	72187	798.71	4790	5100	4790	6290	3390	4840	4980.03	0.35	0	1414	4943	4891	4833	4781	4723	4917	4807	50	1450	500	3480	5	1	10000000	494	14.40	0.52	12	0.72	343.00	9470.00	6770	20230522	-27.03	4510	20231023	9.53	5100	-3.14	20240514	4565	8.21	20240118	6770	-27.03	20230522	4510	9.53	20231023	0.83	N	005670	500	50 억		35096	N	N	0	N	00	N
93	20240514	130200	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4970	130	2	2.69	339733375	68192	754.50	4790	5100	4790	6290	3390	4840	4982.01	0.35	0	1472	4943	4891	4833	4781	4723	4917	4807	50	1450	500	3480	5	1	10000000	497	14.49	0.52	12	0.68	343.00	9470.00	6770	20230522	-26.59	4510	20231023	10.20	5100	-2.55	20240514	4565	8.87	20240118	6770	-26.59	20230522	4510	10.20	20231023	0.83	N	005670	500	50 억		35096	N	N	0	N	00	N
94	20240514	120201	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4990	150	2	3.10	317103025	63637	704.10	4790	5100	4790	6290	3390	4840	4983.00	0.35	0	1473	4943	4891	4833	4781	4723	4917	4807	50	1450	500	3480	5	1	10000000	499	14.55	0.53	12	0.64	343.00	9470.00	6770	20230522	-26.29	4510	20231023	10.64	5100	-2.16	20240514	4565	9.31	20240118	6770	-26.29	20230522	4510	10.64	20231023	0.83	N	005670	500	50 억		35096	N	N	0	N	00	N
95	20240514	110200	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4970	130	2	2.69	189175765	37939	419.77	4790	5100	4790	6290	3390	4840	4986.31	0.35	0	368	4943	4891	4833	4781	4723	4917	4807	50	1450	500	3480	5	1	10000000	497	14.49	0.52	12	0.38	343.00	9470.00	6770	20230522	-26.59	4510	20231023	10.20	5100	-2.55	20240514	4565	8.87	20240118	6770	-26.59	20230522	4510	10.20	20231023	0.83	N	005670	500	50 억		35096	N	N	0	N	00	N
96	20240514	100200	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4870	30	2	0.62	8822970	1832	20.27	4790	4880	4790	6290	3390	4840	4816.03	0.35	0	280	4943	4891	4833	4781	4723	4917	4807	50	1450	500	3480	5	1	10000000	487	14.20	0.51	12	0.02	343.00	9470.00	6770	20230522	-28.06	4510	20231023	7.98	5070	-3.94	20240401	4565	6.68	20240118	6770	-28.06	20230522	4510	7.98	20231023	0.83	N	005670	500	50 억		35096	N	N	0	N	00	N
97	20240514	090201	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4790	-50	5	-1.03	3487120	728	8.05	4790	4790	4790	6290	3390	4840	4790.00	0.35	0	70	4943	4891	4833	4781	4723	4917	4807	50	1450	500	3480	5	1	10000000	479	13.97	0.51	12	0.01	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	0.83	N	005670	500	50 억		35096	N	N	0	N	00	N
98	20240513	160201	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4840	45	2	0.94	43545740	9010	155.05	4795	4885	4775	6230	3360	4795	4833.05	0.35	0	-155	4868	4831	4793	4756	4718	4850	4775	50	1435	500	3450	5	1	10000000	484	14.11	0.51	12	0.09	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	0.83	N	005670	500	50 억		35183	N	N	0	N	00	N
99	20240513	150200	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4780	-15	5	-0.31	34112070	7041	121.17	4795	4885	4775	6230	3360	4795	4844.78	0.35	0	-76	4868	4831	4793	4756	4718	4850	4775	50	1435	500	3450	5	1	10000000	478	13.94	0.50	12	0.07	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	0.83	N	005670	500	50 억		35183	N	N	0	N	00	N
100	20240513	140200	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4800	5	2	0.10	27667885	5702	98.12	4795	4885	4795	6230	3360	4795	4852.31	0.35	0	-106	4868	4831	4793	4756	4718	4850	4775	50	1435	500	3450	5	1	10000000	480	13.99	0.51	12	0.06	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	0.83	N	005670	500	50 억		35183	N	N	0	N	00	N
101	20240513	130200	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4855	60	2	1.25	21763105	4482	77.13	4795	4885	4795	6230	3360	4795	4855.67	0.35	0	-56	4868	4831	4793	4756	4718	4850	4775	50	1435	500	3450	5	1	10000000	486	14.15	0.51	12	0.04	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	0.83	N	005670	500	50 억		35183	N	N	0	N	00	N
102	20240513	120201	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4855	60	2	1.25	19444425	4003	68.89	4795	4885	4795	6230	3360	4795	4857.46	0.35	0	-38	4868	4831	4793	4756	4718	4850	4775	50	1435	500	3450	5	1	10000000	486	14.15	0.51	12	0.04	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	0.83	N	005670	500	50 억		35183	N	N	0	N	00	N
103	20240513	110200	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4860	65	2	1.36	16633215	3425	58.94	4795	4885	4795	6230	3360	4795	4856.41	0.35	0	-37	4868	4831	4793	4756	4718	4850	4775	50	1435	500	3450	5	1	10000000	486	14.17	0.51	12	0.03	343.00	9470.00	6770	20230522	-28.21	4510	20231023	7.76	5070	-4.14	20240401	4565	6.46	20240118	6770	-28.21	20230522	4510	7.76	20231023	0.83	N	005670	500	50 억		35183	N	N	0	N	00	N
104	20240513	100201	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4855	60	2	1.25	8107760	1670	28.74	4795	4885	4795	6230	3360	4795	4854.95	0.35	0	-19	4868	4831	4793	4756	4718	4850	4775	50	1435	500	3450	5	1	10000000	486	14.15	0.51	12	0.02	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	0.83	N	005670	500	50 억		35183	N	N	0	N	00	N
105	20240513	090201	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4850	55	2	1.15	1111850	230	3.96	4795	4850	4795	6230	3360	4795	4834.13	0.35	0	-19	4868	4831	4793	4756	4718	4850	4775	50	1435	500	3450	5	1	10000000	485	14.14	0.51	12	0.00	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	0.83	N	005670	500	50 억		35183	N	N	0	N	00	N
106	20240510	160157	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4795	35	2	0.74	27875230	5811	70.79	4755	4830	4755	6180	3335	4760	4796.98	0.35	0	-158	4926	4842	4801	4717	4676	4822	4697	50	1420	500	3420	5	1	10000000	480	13.98	0.51	12	0.06	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	0.84	N	005670	500	50 억		35341	N	N	0	N	00	N
107	20240510	150157	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4795	35	2	0.74	17430725	3630	44.22	4755	4830	4755	6180	3335	4760	4801.85	0.35	0	-121	4926	4842	4801	4717	4676	4822	4697	50	1420	500	3420	5	1	10000000	480	13.98	0.51	12	0.04	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	0.84	N	005670	500	50 억		35341	N	N	0	N	00	N
108	20240510	140158	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4790	30	2	0.63	16965575	3533	43.04	4755	4830	4755	6180	3335	4760	4802.03	0.35	0	-121	4926	4842	4801	4717	4676	4822	4697	50	1420	500	3420	5	1	10000000	479	13.97	0.51	12	0.04	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	0.84	N	005670	500	50 억		35341	N	N	0	N	00	N
109	20240510	130156	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4805	45	2	0.95	8264910	1723	20.99	4755	4830	4755	6180	3335	4760	4796.81	0.35	0	-36	4926	4842	4801	4717	4676	4822	4697	50	1420	500	3420	5	1	10000000	481	14.01	0.51	12	0.02	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	0.84	N	005670	500	50 억		35341	N	N	0	N	00	N
110	20240510	120157	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4810	50	2	1.05	4123385	858	10.45	4755	4830	4755	6180	3335	4760	4805.81	0.35	0	-20	4926	4842	4801	4717	4676	4822	4697	50	1420	500	3420	5	1	10000000	481	14.02	0.51	12	0.01	343.00	9470.00	6770	20230522	-28.95	4510	20231023	6.65	5070	-5.13	20240401	4565	5.37	20240118	6770	-28.95	20230522	4510	6.65	20231023	0.84	N	005670	500	50 억		35341	N	N	0	N	00	N
111	20240510	110155	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4820	60	2	1.26	2345600	489	5.96	4755	4830	4755	6180	3335	4760	4796.73	0.35	0	0	4926	4842	4801	4717	4676	4822	4697	50	1420	500	3420	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	0.84	N	005670	500	50 억		35341	N	N	0	N	00	N
112	20240510	100157	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4825	65	2	1.37	1391345	291	3.54	4755	4830	4755	6180	3335	4760	4781.25	0.35	0	0	4926	4842	4801	4717	4676	4822	4697	50	1420	500	3420	5	1	10000000	483	14.07	0.51	12	0.00	343.00	9470.00	6770	20230522	-28.73	4510	20231023	6.98	5070	-4.83	20240401	4565	5.70	20240118	6770	-28.73	20230522	4510	6.98	20231023	0.84	N	005670	500	50 억		35341	N	N	0	N	00	N
113	20240510	090157	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4775	15	2	0.32	665880	140	1.71	4755	4775	4755	6180	3335	4760	4756.29	0.35	0	7	4926	4842	4801	4717	4676	4822	4697	50	1420	500	3420	5	1	10000000	478	13.92	0.50	12	0.00	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	0.84	N	005670	500	50 억		35341	N	N	0	N	00	N
114	20240509	160200	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4760	-50	5	-1.04	39238320	8175	71.06	4810	4885	4760	6250	3370	4810	4799.79	0.35	0	-40	4876	4842	4821	4787	4766	4832	4777	50	1440	500	3460	5	1	10000000	476	13.88	0.50	12	0.08	343.00	9470.00	6770	20230522	-29.69	4510	20231023	5.54	5070	-6.11	20240401	4565	4.27	20240118	6770	-29.69	20230522	4510	5.54	20231023	0.86	N	005670	500	50 억		35381	N	N	0	N	00	N
115	20240509	150200	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4785	-25	5	-0.52	35365705	7363	64.00	4810	4885	4780	6250	3370	4810	4803.17	0.35	0	-14	4876	4842	4821	4787	4766	4832	4777	50	1440	500	3460	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	0.86	N	005670	500	50 억		35381	N	N	0	N	00	N
116	20240509	140158	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4780	-30	5	-0.62	34499510	7182	62.43	4810	4885	4780	6250	3370	4810	4803.61	0.35	0	-14	4876	4842	4821	4787	4766	4832	4777	50	1440	500	3460	5	1	10000000	478	13.94	0.50	12	0.07	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	0.86	N	005670	500	50 억		35381	N	N	0	N	00	N
117	20240509	130157	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4820	10	2	0.21	19728595	4107	35.70	4810	4885	4780	6250	3370	4810	4803.65	0.35	0	-52	4876	4842	4821	4787	4766	4832	4777	50	1440	500	3460	5	1	10000000	482	14.05	0.51	12	0.04	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	0.86	N	005670	500	50 억		35381	N	N	0	N	00	N
118	20240509	120158	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4840	30	2	0.62	18128765	3775	32.81	4810	4885	4780	6250	3370	4810	4802.32	0.35	0	-52	4876	4842	4821	4787	4766	4832	4777	50	1440	500	3460	5	1	10000000	484	14.11	0.51	12	0.04	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	0.86	N	005670	500	50 억		35381	N	N	0	N	00	N
119	20240509	110156	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4800	-10	5	-0.21	13304380	2772	24.09	4810	4885	4780	6250	3370	4810	4799.56	0.35	0	-53	4876	4842	4821	4787	4766	4832	4777	50	1440	500	3460	5	1	10000000	480	13.99	0.51	12	0.03	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	0.86	N	005670	500	50 억		35381	N	N	0	N	00	N
120	20240509	100156	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4790	-20	5	-0.42	4572810	951	8.27	4810	4885	4785	6250	3370	4810	4808.42	0.35	0	-53	4876	4842	4821	4787	4766	4832	4777	50	1440	500	3460	5	1	10000000	479	13.97	0.51	12	0.01	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	0.86	N	005670	500	50 억		35381	N	N	0	N	00	N
121	20240509	090156	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4810	0	3	0.00	110630	23	0.20	4810	4810	4810	6250	3370	4810	4810.00	0.35	0	-3	4876	4842	4821	4787	4766	4832	4777	50	1440	500	3460	5	1	10000000	481	14.02	0.51	12	0.00	343.00	9470.00	6770	20230522	-28.95	4510	20231023	6.65	5070	-5.13	20240401	4565	5.37	20240118	6770	-28.95	20230522	4510	6.65	20231023	0.86	N	005670	500	50 억		35381	N	N	0	N	00	N
122	20240508	160156	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4810	-20	5	-0.41	46782495	9685	52.22	4830	4855	4800	6270	3385	4830	4830.41	0.36	0	-672	4903	4866	4793	4756	4683	4885	4775	50	1440	500	3470	5	1	10000000	481	14.02	0.51	12	0.10	343.00	9470.00	6770	20230522	-28.95	4510	20231023	6.65	5070	-5.13	20240401	4565	5.37	20240118	6770	-28.95	20230522	4510	6.65	20231023	0.86	N	005670	500	50 억		36042	N	N	0	N	00	N
123	20240508	150157	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4810	-20	5	-0.41	41300670	8544	46.07	4830	4855	4800	6270	3385	4830	4833.88	0.36	0	-672	4903	4866	4793	4756	4683	4885	4775	50	1440	500	3470	5	1	10000000	481	14.02	0.51	12	0.09	343.00	9470.00	6770	20230522	-28.95	4510	20231023	6.65	5070	-5.13	20240401	4565	5.37	20240118	6770	-28.95	20230522	4510	6.65	20231023	0.86	N	005670	500	50 억		36042	N	N	0	N	00	N
124	20240508	140155	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4805	-25	5	-0.52	37092935	7669	41.35	4830	4855	4800	6270	3385	4830	4836.74	0.36	0	-672	4903	4866	4793	4756	4683	4885	4775	50	1440	500	3470	5	1	10000000	481	14.01	0.51	12	0.08	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	0.86	N	005670	500	50 억		36042	N	N	0	N	00	N
125	20240508	130154	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4815	-15	5	-0.31	33217205	6863	37.01	4830	4855	4800	6270	3385	4830	4840.04	0.36	0	-672	4903	4866	4793	4756	4683	4885	4775	50	1440	500	3470	5	1	10000000	482	14.04	0.51	12	0.07	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	0.86	N	005670	500	50 억		36042	N	N	0	N	00	N
126	20240508	120155	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4825	-5	5	-0.10	32352865	6684	36.04	4830	4855	4800	6270	3385	4830	4840.34	0.36	0	-672	4903	4866	4793	4756	4683	4885	4775	50	1440	500	3470	5	1	10000000	483	14.07	0.51	12	0.07	343.00	9470.00	6770	20230522	-28.73	4510	20231023	6.98	5070	-4.83	20240401	4565	5.70	20240118	6770	-28.73	20230522	4510	6.98	20231023	0.86	N	005670	500	50 억		36042	N	N	0	N	00	N
127	20240508	110206	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4830	0	3	0.00	31706155	6550	35.32	4830	4855	4800	6270	3385	4830	4840.63	0.36	0	-672	4903	4866	4793	4756	4683	4885	4775	50	1440	500	3470	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	0.86	N	005670	500	50 억		36042	N	N	0	N	00	N
128	20240508	100157	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4850	20	2	0.41	29625805	6120	33.00	4830	4850	4800	6270	3385	4830	4840.82	0.36	0	-672	4903	4866	4793	4756	4683	4885	4775	50	1440	500	3470	5	1	10000000	485	14.14	0.51	12	0.06	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	0.86	N	005670	500	50 억		36042	N	N	0	N	00	N
129	20240508	090155	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4830	0	3	0.00	5414430	1121	6.04	4830	4830	4830	6270	3385	4830	4830.00	0.36	0	-89	4903	4866	4793	4756	4683	4885	4775	50	1440	500	3470	5	1	10000000	483	14.08	0.51	12	0.01	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	0.86	N	005670	500	50 억		36042	N	N	0	N	00	N
130	20240503	160159	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4775	55	2	1.17	47542300	10005	252.27	4720	4780	4680	6130	3305	4720	4751.84	0.36	0	-237	4783	4751	4698	4666	4613	4767	4682	50	1410	500	3390	5	1	10000000	478	13.92	0.50	12	0.10	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		36167	N	N	0	N	00	N
131	20240503	150159	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4775	55	2	1.17	46047770	9692	244.38	4720	4780	4680	6130	3305	4720	4751.11	0.36	0	-234	4783	4751	4698	4666	4613	4767	4682	50	1410	500	3390	5	1	10000000	478	13.92	0.50	12	0.10	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		36167	N	N	0	N	00	N
132	20240503	140158	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4745	25	2	0.53	34031105	7169	180.76	4720	4780	4680	6130	3305	4720	4746.98	0.36	0	-228	4783	4751	4698	4666	4613	4767	4682	50	1410	500	3390	5	1	10000000	475	13.83	0.50	12	0.07	343.00	9470.00	6770	20230522	-29.91	4510	20231023	5.21	5070	-6.41	20240401	4565	3.94	20240118	6770	-29.91	20230522	4510	5.21	20231023	0.89	N	005670	500	50 억		36167	N	N	0	N	00	N
133	20240503	130159	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4770	50	2	1.06	25027410	5273	132.96	4720	4780	4680	6130	3305	4720	4746.33	0.36	0	-228	4783	4751	4698	4666	4613	4767	4682	50	1410	500	3390	5	1	10000000	477	13.91	0.50	12	0.05	343.00	9470.00	6770	20230522	-29.54	4510	20231023	5.76	5070	-5.92	20240401	4565	4.49	20240118	6770	-29.54	20230522	4510	5.76	20231023	0.89	N	005670	500	50 억		36167	N	N	0	N	00	N
134	20240503	120158	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4760	40	2	0.85	21120415	4452	112.25	4720	4780	4680	6130	3305	4720	4744.03	0.36	0	-227	4783	4751	4698	4666	4613	4767	4682	50	1410	500	3390	5	1	10000000	476	13.88	0.50	12	0.04	343.00	9470.00	6770	20230522	-29.69	4510	20231023	5.54	5070	-6.11	20240401	4565	4.27	20240118	6770	-29.69	20230522	4510	5.54	20231023	0.89	N	005670	500	50 억		36167	N	N	0	N	00	N
135	20240503	110157	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4760	40	2	0.85	9482815	2000	50.43	4720	4780	4700	6130	3305	4720	4741.41	0.36	0	-178	4783	4751	4698	4666	4613	4767	4682	50	1410	500	3390	5	1	10000000	476	13.88	0.50	12	0.02	343.00	9470.00	6770	20230522	-29.69	4510	20231023	5.54	5070	-6.11	20240401	4565	4.27	20240118	6770	-29.69	20230522	4510	5.54	20231023	0.89	N	005670	500	50 억		36167	N	N	0	N	00	N
136	20240503	100157	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4780	60	2	1.27	7774210	1641	41.38	4720	4780	4700	6130	3305	4720	4737.48	0.36	0	-178	4783	4751	4698	4666	4613	4767	4682	50	1410	500	3390	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		36167	N	N	0	N	00	N
137	20240503	090157	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4720	0	3	0.00	2190080	464	11.70	4720	4720	4720	6130	3305	4720	4720.00	0.36	0	-69	4783	4751	4698	4666	4613	4767	4682	50	1410	500	3390	5	1	10000000	472	13.76	0.50	12	0.00	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		36167	N	N	0	N	00	N
138	20240502	160156	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4720	75	2	1.61	18537375	3966	53.21	4645	4730	4645	6030	3255	4645	4674.07	0.36	0	-79	4728	4686	4658	4616	4588	4672	4602	50	1385	500	3340	5	1	10000000	472	13.76	0.50	12	0.04	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	0.90	N	005670	500	50 억		36246	N	N	0	N	00	N
139	20240502	150157	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4725	80	2	1.72	17627005	3773	50.62	4645	4730	4645	6030	3255	4645	4671.88	0.36	0	-79	4728	4686	4658	4616	4588	4672	4602	50	1385	500	3340	5	1	10000000	473	13.78	0.50	12	0.04	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	0.90	N	005670	500	50 억		36246	N	N	0	N	00	N
140	20240502	140157	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4690	45	2	0.97	14786685	3169	42.52	4645	4690	4645	6030	3255	4645	4666.04	0.36	0	-79	4728	4686	4658	4616	4588	4672	4602	50	1385	500	3340	5	1	10000000	469	13.67	0.50	12	0.03	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		36246	N	N	0	N	00	N
141	20240502	130156	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4680	35	2	0.75	10455555	2244	30.11	4645	4690	4645	6030	3255	4645	4659.34	0.36	0	-79	4728	4686	4658	4616	4588	4672	4602	50	1385	500	3340	5	1	10000000	468	13.64	0.49	12	0.02	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	0.90	N	005670	500	50 억		36246	N	N	0	N	00	N
142	20240502	120156	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4685	40	2	0.86	10249585	2200	29.52	4645	4690	4645	6030	3255	4645	4658.90	0.36	0	-79	4728	4686	4658	4616	4588	4672	4602	50	1385	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		36246	N	N	0	N	00	N
143	20240502	110156	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4690	45	2	0.97	9766640	2097	28.14	4645	4690	4645	6030	3255	4645	4657.43	0.36	0	-79	4728	4686	4658	4616	4588	4672	4602	50	1385	500	3340	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		36246	N	N	0	N	00	N
144	20240502	100156	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4665	20	2	0.43	6134200	1318	17.68	4645	4670	4645	6030	3255	4645	4654.17	0.36	0	-78	4728	4686	4658	4616	4588	4672	4602	50	1385	500	3340	5	1	10000000	467	13.60	0.49	12	0.01	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		36246	N	N	0	N	00	N
145	20240502	090156	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4645	0	3	0.00	2466495	531	7.12	4645	4645	4645	6030	3255	4645	4645.00	0.36	0	-78	4728	4686	4658	4616	4588	4672	4602	50	1385	500	3340	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	0.90	N	005670	500	50 억		36246	N	N	0	N	00	N