KissMeData/005670/price/prices-20240301.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	20240329	160207	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4700	10	2	0.21	23285960	4954	60.38	4690	4715	4690	6090	3285	4690	4701.24	0.38	0	-533	4710	4700	4685	4675	4660	4705	4680	50	1400	500	3370	5	1	10000000	470	13.70	0.50	12	0.05	343.00	9470.00	6770	20230522	-30.58	4510	20231023	4.21	5000	-6.00	20240216	4565	2.96	20240118	6770	-30.58	20230522	4510	4.21	20231023	0.91	N	005670	500	50 억		37749	N	N	0	N	00	N
3	20240329	150208	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4690	0	3	0.00	21666920	4609	56.17	4690	4715	4690	6090	3285	4690	4701.91	0.38	0	-533	4710	4700	4685	4675	4660	4705	4680	50	1400	500	3370	5	1	10000000	469	13.67	0.50	12	0.05	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	0.91	N	005670	500	50 억		37749	N	N	0	N	00	N
4	20240329	140206	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4715	25	2	0.53	17683820	3760	45.83	4690	4715	4690	6090	3285	4690	4704.51	0.38	0	-533	4710	4700	4685	4675	4660	4705	4680	50	1400	500	3370	5	1	10000000	472	13.75	0.50	12	0.04	343.00	9470.00	6770	20230522	-30.35	4510	20231023	4.55	5000	-5.70	20240216	4565	3.29	20240118	6770	-30.35	20230522	4510	4.55	20231023	0.91	N	005670	500	50 억		37749	N	N	0	N	00	N
5	20240329	130206	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4710	20	2	0.43	14708510	3128	38.12	4690	4715	4690	6090	3285	4690	4703.76	0.38	0	-37	4710	4700	4685	4675	4660	4705	4680	50	1400	500	3370	5	1	10000000	471	13.73	0.50	12	0.03	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	0.91	N	005670	500	50 억		37749	N	N	0	N	00	N
6	20240329	120205	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4710	20	2	0.43	11969480	2546	31.03	4690	4715	4690	6090	3285	4690	4703.11	0.38	0	-36	4710	4700	4685	4675	4660	4705	4680	50	1400	500	3370	5	1	10000000	471	13.73	0.50	12	0.03	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	0.91	N	005670	500	50 억		37749	N	N	0	N	00	N
7	20240329	110205	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4710	20	2	0.43	10727440	2282	27.81	4690	4715	4690	6090	3285	4690	4702.89	0.38	0	-36	4710	4700	4685	4675	4660	4705	4680	50	1400	500	3370	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	0.91	N	005670	500	50 억		37749	N	N	0	N	00	N
8	20240329	100205	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4710	20	2	0.43	7566625	1610	19.62	4690	4715	4690	6090	3285	4690	4702.51	0.38	0	-36	4710	4700	4685	4675	4660	4705	4680	50	1400	500	3370	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	0.91	N	005670	500	50 억		37749	N	N	0	N	00	N
9	20240329	090203	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4695	5	2	0.11	2846850	607	7.40	4690	4695	4690	6090	3285	4690	4690.08	0.38	0	-35	4710	4700	4685	4675	4660	4705	4680	50	1400	500	3370	5	1	10000000	470	13.69	0.50	12	0.01	343.00	9470.00	6770	20230522	-30.65	4510	20231023	4.10	5000	-6.10	20240216	4565	2.85	20240118	6770	-30.65	20230522	4510	4.10	20231023	0.91	N	005670	500	50 억		37749	N	N	0	N	00	N
10	20240328	160204	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4690	20	2	0.43	38460990	8205	121.77	4670	4695	4670	6070	3270	4670	4687.51	0.38	0	21	4713	4691	4668	4646	4623	4702	4657	50	1400	500	3360	5	1	10000000	469	13.67	0.50	12	0.08	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	0.91	N	005670	500	50 억		37728	N	N	0	N	00	N
11	20240328	150206	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4685	15	2	0.32	35534430	7581	112.51	4670	4695	4670	6070	3270	4670	4687.30	0.38	0	21	4713	4691	4668	4646	4623	4702	4657	50	1400	500	3360	5	1	10000000	469	13.66	0.49	12	0.08	343.00	9470.00	6770	20230522	-30.80	4510	20231023	3.88	5000	-6.30	20240216	4565	2.63	20240118	6770	-30.80	20230522	4510	3.88	20231023	0.91	N	005670	500	50 억		37728	N	N	0	N	00	N
12	20240328	140204	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4690	20	2	0.43	33101755	7062	104.81	4670	4695	4670	6070	3270	4670	4687.31	0.38	0	21	4713	4691	4668	4646	4623	4702	4657	50	1400	500	3360	5	1	10000000	469	13.67	0.50	12	0.07	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	0.91	N	005670	500	50 억		37728	N	N	0	N	00	N
13	20240328	130205	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4695	25	2	0.54	24312215	5186	76.97	4670	4695	4670	6070	3270	4670	4688.05	0.38	0	21	4713	4691	4668	4646	4623	4702	4657	50	1400	500	3360	5	1	10000000	470	13.69	0.50	12	0.05	343.00	9470.00	6770	20230522	-30.65	4510	20231023	4.10	5000	-6.10	20240216	4565	2.85	20240118	6770	-30.65	20230522	4510	4.10	20231023	0.91	N	005670	500	50 억		37728	N	N	0	N	00	N
14	20240328	120205	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4685	15	2	0.32	11096860	2368	35.14	4670	4690	4670	6070	3270	4670	4686.17	0.38	0	-1	4713	4691	4668	4646	4623	4702	4657	50	1400	500	3360	5	1	10000000	469	13.66	0.49	12	0.02	343.00	9470.00	6770	20230522	-30.80	4510	20231023	3.88	5000	-6.30	20240216	4565	2.63	20240118	6770	-30.80	20230522	4510	3.88	20231023	0.91	N	005670	500	50 억		37728	N	N	0	N	00	N
15	20240328	110204	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4685	15	2	0.32	9710100	2072	30.75	4670	4690	4670	6070	3270	4670	4686.34	0.38	0	-1	4713	4691	4668	4646	4623	4702	4657	50	1400	500	3360	5	1	10000000	469	13.66	0.49	12	0.02	343.00	9470.00	6770	20230522	-30.80	4510	20231023	3.88	5000	-6.30	20240216	4565	2.63	20240118	6770	-30.80	20230522	4510	3.88	20231023	0.91	N	005670	500	50 억		37728	N	N	0	N	00	N
16	20240328	100208	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4690	20	2	0.43	2501730	534	7.93	4670	4690	4670	6070	3270	4670	4684.89	0.38	0	-1	4713	4691	4668	4646	4623	4702	4657	50	1400	500	3360	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	0.91	N	005670	500	50 억		37728	N	N	0	N	00	N
17	20240328	090208	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4670	0	3	0.00	28020	6	0.09	4670	4670	4670	6070	3270	4670	4670.00	0.38	0	0	4713	4691	4668	4646	4623	4702	4657	50	1400	500	3360	5	1	10000000	467	13.62	0.49	12	0.00	343.00	9470.00	6770	20230522	-31.02	4510	20231023	3.55	5000	-6.60	20240216	4565	2.30	20240118	6770	-31.02	20230522	4510	3.55	20231023	0.91	N	005670	500	50 억		37728	N	N	0	N	00	N
18	20240327	160208	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4670	-15	5	-0.32	31438045	6738	92.99	4645	4690	4645	6090	3280	4685	4665.78	0.38	0	-184	4731	4707	4676	4652	4621	4720	4665	50	1405	500	3370	5	1	10000000	467	13.62	0.49	12	0.07	343.00	9470.00	6770	20230522	-31.02	4510	20231023	3.55	5000	-6.60	20240216	4565	2.30	20240118	6770	-31.02	20230522	4510	3.55	20231023	0.91	N	005670	500	50 억		37912	N	N	0	N	00	N
19	20240327	150205	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4670	-15	5	-0.32	30317325	6498	89.68	4645	4690	4645	6090	3280	4685	4665.64	0.38	0	-168	4731	4707	4676	4652	4621	4720	4665	50	1405	500	3370	5	1	10000000	467	13.62	0.49	12	0.06	343.00	9470.00	6770	20230522	-31.02	4510	20231023	3.55	5000	-6.60	20240216	4565	2.30	20240118	6770	-31.02	20230522	4510	3.55	20231023	0.91	N	005670	500	50 억		37912	N	N	0	N	00	N
20	20240327	140207	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4670	-15	5	-0.32	24269765	5202	71.79	4645	4690	4645	6090	3280	4685	4665.47	0.38	0	-168	4731	4707	4676	4652	4621	4720	4665	50	1405	500	3370	5	1	10000000	467	13.62	0.49	12	0.05	343.00	9470.00	6770	20230522	-31.02	4510	20231023	3.55	5000	-6.60	20240216	4565	2.30	20240118	6770	-31.02	20230522	4510	3.55	20231023	0.91	N	005670	500	50 억		37912	N	N	0	N	00	N
21	20240327	130209	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4670	-15	5	-0.32	21734030	4659	64.30	4645	4690	4645	6090	3280	4685	4664.96	0.38	0	-168	4731	4707	4676	4652	4621	4720	4665	50	1405	500	3370	5	1	10000000	467	13.62	0.49	12	0.05	343.00	9470.00	6770	20230522	-31.02	4510	20231023	3.55	5000	-6.60	20240216	4565	2.30	20240118	6770	-31.02	20230522	4510	3.55	20231023	0.91	N	005670	500	50 억		37912	N	N	0	N	00	N
22	20240327	120207	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4670	-15	5	-0.32	19590500	4200	57.96	4645	4690	4645	6090	3280	4685	4664.40	0.38	0	-168	4731	4707	4676	4652	4621	4720	4665	50	1405	500	3370	5	1	10000000	467	13.62	0.49	12	0.04	343.00	9470.00	6770	20230522	-31.02	4510	20231023	3.55	5000	-6.60	20240216	4565	2.30	20240118	6770	-31.02	20230522	4510	3.55	20231023	0.91	N	005670	500	50 억		37912	N	N	0	N	00	N
23	20240327	110206	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4690	5	2	0.11	12407465	2664	36.77	4645	4690	4645	6090	3280	4685	4657.46	0.38	0	-168	4731	4707	4676	4652	4621	4720	4665	50	1405	500	3370	5	1	10000000	469	13.67	0.50	12	0.03	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	0.91	N	005670	500	50 억		37912	N	N	0	N	00	N
24	20240327	100204	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4685	0	3	0.00	10671005	2293	31.65	4645	4685	4645	6090	3280	4685	4653.73	0.38	0	-168	4731	4707	4676	4652	4621	4720	4665	50	1405	500	3370	5	1	10000000	469	13.66	0.49	12	0.02	343.00	9470.00	6770	20230522	-30.80	4510	20231023	3.88	5000	-6.30	20240216	4565	2.63	20240118	6770	-30.80	20230522	4510	3.88	20231023	0.91	N	005670	500	50 억		37912	N	N	0	N	00	N
25	20240327	090209	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4650	-35	5	-0.75	6033875	1299	17.93	4645	4650	4645	6090	3280	4685	4645.02	0.38	0	-168	4731	4707	4676	4652	4621	4720	4665	50	1405	500	3370	5	1	10000000	465	13.56	0.49	12	0.01	343.00	9470.00	6770	20230522	-31.31	4510	20231023	3.10	5000	-7.00	20240216	4565	1.86	20240118	6770	-31.31	20230522	4510	3.10	20231023	0.91	N	005670	500	50 억		37912	N	N	0	N	00	N
26	20240326	160207	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4685	15	2	0.32	33796335	7246	38.08	4665	4700	4645	6070	3270	4670	4664.14	0.38	0	9	4740	4705	4665	4630	4590	4722	4647	50	1400	500	3360	5	1	10000000	469	13.66	0.49	12	0.07	343.00	9470.00	6770	20230522	-30.80	4510	20231023	3.88	5000	-6.30	20240216	4565	2.63	20240118	6770	-30.80	20230522	4510	3.88	20231023	0.92	N	005670	500	50 억		37903	N	N	0	N	00	N
27	20240326	150206	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4690	20	2	0.43	32044955	6872	36.11	4665	4700	4645	6070	3270	4670	4663.12	0.38	0	9	4740	4705	4665	4630	4590	4722	4647	50	1400	500	3360	5	1	10000000	469	13.67	0.50	12	0.07	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		37903	N	N	0	N	00	N
28	20240326	140205	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4680	10	2	0.21	32040265	6871	36.11	4665	4700	4645	6070	3270	4670	4663.12	0.38	0	9	4740	4705	4665	4630	4590	4722	4647	50	1400	500	3360	5	1	10000000	468	13.64	0.49	12	0.07	343.00	9470.00	6770	20230522	-30.87	4510	20231023	3.77	5000	-6.40	20240216	4565	2.52	20240118	6770	-30.87	20230522	4510	3.77	20231023	0.92	N	005670	500	50 억		37903	N	N	0	N	00	N
29	20240326	130204	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4690	20	2	0.43	30770025	6600	34.68	4665	4700	4645	6070	3270	4670	4662.12	0.38	0	9	4740	4705	4665	4630	4590	4722	4647	50	1400	500	3360	5	1	10000000	469	13.67	0.50	12	0.07	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		37903	N	N	0	N	00	N
30	20240326	120204	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4685	15	2	0.32	30160855	6470	34.00	4665	4700	4645	6070	3270	4670	4661.65	0.38	0	9	4740	4705	4665	4630	4590	4722	4647	50	1400	500	3360	5	1	10000000	469	13.66	0.49	12	0.06	343.00	9470.00	6770	20230522	-30.80	4510	20231023	3.88	5000	-6.30	20240216	4565	2.63	20240118	6770	-30.80	20230522	4510	3.88	20231023	0.92	N	005670	500	50 억		37903	N	N	0	N	00	N
31	20240326	110202	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4685	15	2	0.32	29805655	6394	33.60	4665	4700	4645	6070	3270	4670	4661.50	0.38	0	9	4740	4705	4665	4630	4590	4722	4647	50	1400	500	3360	5	1	10000000	469	13.66	0.49	12	0.06	343.00	9470.00	6770	20230522	-30.80	4510	20231023	3.88	5000	-6.30	20240216	4565	2.63	20240118	6770	-30.80	20230522	4510	3.88	20231023	0.92	N	005670	500	50 억		37903	N	N	0	N	00	N
32	20240326	100204	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4690	20	2	0.43	29275755	6281	33.01	4665	4700	4645	6070	3270	4670	4661.00	0.38	0	9	4740	4705	4665	4630	4590	4722	4647	50	1400	500	3360	5	1	10000000	469	13.67	0.50	12	0.06	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		37903	N	N	0	N	00	N
33	20240326	090205	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4645	-25	5	-0.54	60550	13	0.07	4665	4665	4645	6070	3270	4670	4657.69	0.38	0	1	4740	4705	4665	4630	4590	4722	4647	50	1400	500	3360	5	1	10000000	465	13.54	0.49	12	0.00	343.00	9470.00	6770	20230522	-31.39	4510	20231023	2.99	5000	-7.10	20240216	4565	1.75	20240118	6770	-31.39	20230522	4510	2.99	20231023	0.92	N	005670	500	50 억		37903	N	N	0	N	00	N
34	20240325	160208	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4670	-5	5	-0.11	88252695	18847	548.36	4625	4700	4625	6070	3275	4675	4682.59	0.39	0	-845	4708	4691	4678	4661	4648	4700	4670	50	1395	500	3360	5	1	10000000	467	13.62	0.49	12	0.19	343.00	9470.00	6770	20230522	-31.02	4510	20231023	3.55	5000	-6.60	20240216	4565	2.30	20240118	6770	-31.02	20230522	4510	3.55	20231023	0.93	N	005670	500	50 억		38751	N	N	0	N	00	N
35	20240325	150210	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4675	0	3	0.00	84878895	18125	527.35	4625	4700	4625	6070	3275	4675	4682.97	0.39	0	-829	4708	4691	4678	4661	4648	4700	4670	50	1395	500	3360	5	1	10000000	468	13.63	0.49	12	0.18	343.00	9470.00	6770	20230522	-30.95	4510	20231023	3.66	5000	-6.50	20240216	4565	2.41	20240118	6770	-30.95	20230522	4510	3.66	20231023	0.93	N	005670	500	50 억		38751	N	N	0	N	00	N
36	20240325	140210	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4700	25	2	0.53	77519490	16544	481.35	4625	4700	4625	6070	3275	4675	4685.66	0.39	0	-903	4708	4691	4678	4661	4648	4700	4670	50	1395	500	3360	5	1	10000000	470	13.70	0.50	12	0.17	343.00	9470.00	6770	20230522	-30.58	4510	20231023	4.21	5000	-6.00	20240216	4565	2.96	20240118	6770	-30.58	20230522	4510	4.21	20231023	0.93	N	005670	500	50 억		38751	N	N	0	N	00	N
37	20240325	130209	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4695	20	2	0.43	54587235	11646	338.84	4625	4700	4625	6070	3275	4675	4687.21	0.39	0	-1048	4708	4691	4678	4661	4648	4700	4670	50	1395	500	3360	5	1	10000000	470	13.69	0.50	12	0.12	343.00	9470.00	6770	20230522	-30.65	4510	20231023	4.10	5000	-6.10	20240216	4565	2.85	20240118	6770	-30.65	20230522	4510	4.10	20231023	0.93	N	005670	500	50 억		38751	N	N	0	N	00	N
38	20240325	120214	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4700	25	2	0.53	52364995	11171	325.02	4625	4700	4625	6070	3275	4675	4687.58	0.39	0	-1048	4708	4691	4678	4661	4648	4700	4670	50	1395	500	3360	5	1	10000000	470	13.70	0.50	12	0.11	343.00	9470.00	6770	20230522	-30.58	4510	20231023	4.21	5000	-6.00	20240216	4565	2.96	20240118	6770	-30.58	20230522	4510	4.21	20231023	0.93	N	005670	500	50 억		38751	N	N	0	N	00	N
39	20240325	110210	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4675	0	3	0.00	50138985	10695	311.17	4625	4700	4625	6070	3275	4675	4688.08	0.39	0	-1046	4708	4691	4678	4661	4648	4700	4670	50	1395	500	3360	5	1	10000000	468	13.63	0.49	12	0.11	343.00	9470.00	6770	20230522	-30.95	4510	20231023	3.66	5000	-6.50	20240216	4565	2.41	20240118	6770	-30.95	20230522	4510	3.66	20231023	0.93	N	005670	500	50 억		38751	N	N	0	N	00	N
40	20240325	100209	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4670	-5	5	-0.11	41753215	8904	259.06	4625	4700	4625	6070	3275	4675	4689.26	0.39	0	-20	4708	4691	4678	4661	4648	4700	4670	50	1395	500	3360	5	1	10000000	467	13.62	0.49	12	0.09	343.00	9470.00	6770	20230522	-31.02	4510	20231023	3.55	5000	-6.60	20240216	4565	2.30	20240118	6770	-31.02	20230522	4510	3.55	20231023	0.93	N	005670	500	50 억		38751	N	N	0	N	00	N
41	20240325	090212	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4700	25	2	0.53	3488000	754	21.94	4625	4700	4625	6070	3275	4675	4625.99	0.39	0	3	4708	4691	4678	4661	4648	4700	4670	50	1395	500	3360	5	1	10000000	470	13.70	0.50	12	0.01	343.00	9470.00	6770	20230522	-30.58	4510	20231023	4.21	5000	-6.00	20240216	4565	2.96	20240118	6770	-30.58	20230522	4510	4.21	20231023	0.93	N	005670	500	50 억		38751	N	N	0	N	00	N
42	20240322	160209	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4675	10	2	0.21	16062300	3436	30.14	4670	4695	4665	6060	3270	4665	4674.72	0.39	0	-111	4725	4695	4665	4635	4605	4695	4635	50	1395	500	3350	5	1	10000000	468	13.63	0.49	12	0.03	343.00	9470.00	6770	20230522	-30.95	4510	20231023	3.66	5000	-6.50	20240216	4565	2.41	20240118	6770	-30.95	20230522	4510	3.66	20231023	0.95	N	005670	500	50 억		38862	N	N	0	N	00	N
43	20240322	150211	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4675	10	2	0.21	14622550	3128	27.43	4670	4695	4665	6060	3270	4665	4674.74	0.39	0	-111	4725	4695	4665	4635	4605	4695	4635	50	1395	500	3350	5	1	10000000	468	13.63	0.49	12	0.03	343.00	9470.00	6770	20230522	-30.95	4510	20231023	3.66	5000	-6.50	20240216	4565	2.41	20240118	6770	-30.95	20230522	4510	3.66	20231023	0.95	N	005670	500	50 억		38862	N	N	0	N	00	N
44	20240322	140209	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4675	10	2	0.21	9372525	2005	17.58	4670	4695	4665	6060	3270	4665	4674.60	0.39	0	-111	4725	4695	4665	4635	4605	4695	4635	50	1395	500	3350	5	1	10000000	468	13.63	0.49	12	0.02	343.00	9470.00	6770	20230522	-30.95	4510	20231023	3.66	5000	-6.50	20240216	4565	2.41	20240118	6770	-30.95	20230522	4510	3.66	20231023	0.95	N	005670	500	50 억		38862	N	N	0	N	00	N
45	20240322	130209	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4675	10	2	0.21	9349155	2000	17.54	4670	4695	4665	6060	3270	4665	4674.60	0.39	0	-111	4725	4695	4665	4635	4605	4695	4635	50	1395	500	3350	5	1	10000000	468	13.63	0.49	12	0.02	343.00	9470.00	6770	20230522	-30.95	4510	20231023	3.66	5000	-6.50	20240216	4565	2.41	20240118	6770	-30.95	20230522	4510	3.66	20231023	0.95	N	005670	500	50 억		38862	N	N	0	N	00	N
46	20240322	120209	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4675	10	2	0.21	7391800	1581	13.87	4670	4695	4665	6060	3270	4665	4675.42	0.39	0	-111	4725	4695	4665	4635	4605	4695	4635	50	1395	500	3350	5	1	10000000	468	13.63	0.49	12	0.02	343.00	9470.00	6770	20230522	-30.95	4510	20231023	3.66	5000	-6.50	20240216	4565	2.41	20240118	6770	-30.95	20230522	4510	3.66	20231023	0.95	N	005670	500	50 억		38862	N	N	0	N	00	N
47	20240322	110210	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4670	5	2	0.11	5129735	1097	9.62	4670	4695	4665	6060	3270	4665	4676.19	0.39	0	-111	4725	4695	4665	4635	4605	4695	4635	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	5000	-6.60	20240216	4565	2.30	20240118	6770	-31.02	20230522	4510	3.55	20231023	0.95	N	005670	500	50 억		38862	N	N	0	N	00	N
48	20240322	100211	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4685	20	2	0.43	3325430	711	6.24	4670	4695	4665	6060	3270	4665	4677.19	0.39	0	-104	4725	4695	4665	4635	4605	4695	4635	50	1395	500	3350	5	1	10000000	469	13.66	0.49	12	0.01	343.00	9470.00	6770	20230522	-30.80	4510	20231023	3.88	5000	-6.30	20240216	4565	2.63	20240118	6770	-30.80	20230522	4510	3.88	20231023	0.95	N	005670	500	50 억		38862	N	N	0	N	00	N
49	20240322	090209	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4695	30	2	0.64	337005	72	0.63	4670	4695	4670	6060	3270	4665	4681.54	0.39	0	-24	4725	4695	4665	4635	4605	4695	4635	50	1395	500	3350	5	1	10000000	470	13.69	0.50	12	0.00	343.00	9470.00	6770	20230522	-30.65	4510	20231023	4.10	5000	-6.10	20240216	4565	2.85	20240118	6770	-30.65	20230522	4510	4.10	20231023	0.95	N	005670	500	50 억		38862	N	N	0	N	00	N
50	20240321	160209	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4665	-20	5	-0.43	53210535	11402	297.24	4665	4695	4635	6090	3280	4685	4666.77	0.40	0	-780	4721	4702	4681	4662	4641	4692	4652	50	1405	500	3370	5	1	10000000	467	13.60	0.49	12	0.11	343.00	9470.00	6770	20230522	-31.09	4510	20231023	3.44	5000	-6.70	20240216	4565	2.19	20240118	6770	-31.09	20230522	4510	3.44	20231023	0.95	N	005670	500	50 억		39628	N	N	0	N	00	N
51	20240321	150209	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4655	-30	5	-0.64	44655415	9568	249.43	4665	4695	4635	6090	3280	4685	4667.16	0.40	0	-779	4721	4702	4681	4662	4641	4692	4652	50	1405	500	3370	5	1	10000000	466	13.57	0.49	12	0.10	343.00	9470.00	6770	20230522	-31.24	4510	20231023	3.22	5000	-6.90	20240216	4565	1.97	20240118	6770	-31.24	20230522	4510	3.22	20231023	0.95	N	005670	500	50 억		39628	N	N	0	N	00	N
52	20240321	140209	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4660	-25	5	-0.53	44055530	9439	246.06	4665	4695	4635	6090	3280	4685	4667.39	0.40	0	-702	4721	4702	4681	4662	4641	4692	4652	50	1405	500	3370	5	1	10000000	466	13.59	0.49	12	0.09	343.00	9470.00	6770	20230522	-31.17	4510	20231023	3.33	5000	-6.80	20240216	4565	2.08	20240118	6770	-31.17	20230522	4510	3.33	20231023	0.95	N	005670	500	50 억		39628	N	N	0	N	00	N
53	20240321	130207	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4665	-20	5	-0.43	20203090	4318	112.57	4665	4695	4665	6090	3280	4685	4678.81	0.40	0	-510	4721	4702	4681	4662	4641	4692	4652	50	1405	500	3370	5	1	10000000	467	13.60	0.49	12	0.04	343.00	9470.00	6770	20230522	-31.09	4510	20231023	3.44	5000	-6.70	20240216	4565	2.19	20240118	6770	-31.09	20230522	4510	3.44	20231023	0.95	N	005670	500	50 억		39628	N	N	0	N	00	N
54	20240321	120207	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4675	-10	5	-0.21	18116355	3871	100.91	4665	4695	4665	6090	3280	4685	4680.02	0.40	0	-328	4721	4702	4681	4662	4641	4692	4652	50	1405	500	3370	5	1	10000000	468	13.63	0.49	12	0.04	343.00	9470.00	6770	20230522	-30.95	4510	20231023	3.66	5000	-6.50	20240216	4565	2.41	20240118	6770	-30.95	20230522	4510	3.66	20231023	0.95	N	005670	500	50 억		39628	N	N	0	N	00	N
55	20240321	110208	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4675	-10	5	-0.21	12623250	2696	70.28	4665	4695	4665	6090	3280	4685	4682.21	0.40	0	-211	4721	4702	4681	4662	4641	4692	4652	50	1405	500	3370	5	1	10000000	468	13.63	0.49	12	0.03	343.00	9470.00	6770	20230522	-30.95	4510	20231023	3.66	5000	-6.50	20240216	4565	2.41	20240118	6770	-30.95	20230522	4510	3.66	20231023	0.95	N	005670	500	50 억		39628	N	N	0	N	00	N
56	20240321	100209	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4685	0	3	0.00	7854595	1677	43.72	4665	4695	4665	6090	3280	4685	4683.72	0.40	0	-5	4721	4702	4681	4662	4641	4692	4652	50	1405	500	3370	5	1	10000000	469	13.66	0.49	12	0.02	343.00	9470.00	6770	20230522	-30.80	4510	20231023	3.88	5000	-6.30	20240216	4565	2.63	20240118	6770	-30.80	20230522	4510	3.88	20231023	0.95	N	005670	500	50 억		39628	N	N	0	N	00	N
57	20240321	090209	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4665	-20	5	-0.43	1562775	335	8.73	4665	4665	4665	6090	3280	4685	4665.00	0.40	0	0	4721	4702	4681	4662	4641	4692	4652	50	1405	500	3370	5	1	10000000	467	13.60	0.49	12	0.00	343.00	9470.00	6770	20230522	-31.09	4510	20231023	3.44	5000	-6.70	20240216	4565	2.19	20240118	6770	-31.09	20230522	4510	3.44	20231023	0.95	N	005670	500	50 억		39628	N	N	0	N	00	N
58	20240320	160207	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4685	0	3	0.00	17908310	3831	82.67	4700	4700	4660	6090	3280	4685	4674.55	0.41	0	-914	4708	4696	4673	4661	4638	4702	4667	50	1405	500	3370	5	1	10000000	469	10.79	0.50	12	0.04	434.00	9282.00	6770	20230522	-30.80	4510	20231023	3.88	5000	-6.30	20240216	4565	2.63	20240118	6770	-30.80	20230522	4510	3.88	20231023	0.96	N	005670	500	50 억		40542	N	N	0	N	00	N
59	20240320	150207	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4670	-15	5	-0.32	15972195	3417	73.74	4700	4700	4665	6090	3280	4685	4674.33	0.41	0	-914	4708	4696	4673	4661	4638	4702	4667	50	1405	500	3370	5	1	10000000	467	10.76	0.50	12	0.03	434.00	9282.00	6770	20230522	-31.02	4510	20231023	3.55	5000	-6.60	20240216	4565	2.30	20240118	6770	-31.02	20230522	4510	3.55	20231023	0.96	N	005670	500	50 억		40542	N	N	0	N	00	N
60	20240320	140209	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4680	-5	5	-0.11	11418215	2442	52.70	4700	4700	4665	6090	3280	4685	4675.76	0.41	0	-914	4708	4696	4673	4661	4638	4702	4667	50	1405	500	3370	5	1	10000000	468	10.78	0.50	12	0.02	434.00	9282.00	6770	20230522	-30.87	4510	20231023	3.77	5000	-6.40	20240216	4565	2.52	20240118	6770	-30.87	20230522	4510	3.77	20231023	0.96	N	005670	500	50 억		40542	N	N	0	N	00	N
61	20240320	130208	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4685	0	3	0.00	10739005	2297	49.57	4700	4700	4665	6090	3280	4685	4675.23	0.41	0	-914	4708	4696	4673	4661	4638	4702	4667	50	1405	500	3370	5	1	10000000	469	10.79	0.50	12	0.02	434.00	9282.00	6770	20230522	-30.80	4510	20231023	3.88	5000	-6.30	20240216	4565	2.63	20240118	6770	-30.80	20230522	4510	3.88	20231023	0.96	N	005670	500	50 억		40542	N	N	0	N	00	N
62	20240320	120209	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4685	0	3	0.00	7768670	1661	35.84	4700	4700	4665	6090	3280	4685	4677.10	0.41	0	-914	4708	4696	4673	4661	4638	4702	4667	50	1405	500	3370	5	1	10000000	469	10.79	0.50	12	0.02	434.00	9282.00	6770	20230522	-30.80	4510	20231023	3.88	5000	-6.30	20240216	4565	2.63	20240118	6770	-30.80	20230522	4510	3.88	20231023	0.96	N	005670	500	50 억		40542	N	N	0	N	00	N
63	20240320	110207	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4670	-15	5	-0.32	6972940	1491	32.18	4700	4700	4665	6090	3280	4685	4676.69	0.41	0	-854	4708	4696	4673	4661	4638	4702	4667	50	1405	500	3370	5	1	10000000	467	10.76	0.50	12	0.01	434.00	9282.00	6770	20230522	-31.02	4510	20231023	3.55	5000	-6.60	20240216	4565	2.30	20240118	6770	-31.02	20230522	4510	3.55	20231023	0.96	N	005670	500	50 억		40542	N	N	0	N	00	N
64	20240320	100208	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4675	-10	5	-0.21	5748540	1229	26.52	4700	4700	4665	6090	3280	4685	4677.41	0.41	0	-662	4708	4696	4673	4661	4638	4702	4667	50	1405	500	3370	5	1	10000000	468	10.77	0.50	12	0.01	434.00	9282.00	6770	20230522	-30.95	4510	20231023	3.66	5000	-6.50	20240216	4565	2.41	20240118	6770	-30.95	20230522	4510	3.66	20231023	0.96	N	005670	500	50 억		40542	N	N	0	N	00	N
65	20240320	090206	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4685	0	3	0.00	0	0	0.00	0	0	0	6090	3280	4685	0.00	0.41	0	0	4708	4696	4673	4661	4638	4702	4667	50	1405	500	3370	5	1	10000000	469	10.79	0.50	12	0.00	434.00	9282.00	6770	20230522	-30.80	4510	20231023	3.88	5000	-6.30	20240216	4565	2.63	20240118	6770	-30.80	20230522	4510	3.88	20231023	0.96	N	005670	500	50 억		40542	N	N	0	N	00	N
66	20240319	160207	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4685	10	2	0.21	21184985	4542	97.22	4665	4685	4650	6070	3275	4675	4664.24	0.41	0	-15	4715	4695	4675	4655	4635	4705	4665	50	1395	500	3360	5	1	10000000	469	10.79	0.50	12	0.05	434.00	9282.00	6770	20230522	-30.80	4510	20231023	3.88	5000	-6.30	20240216	4565	2.63	20240118	6770	-30.80	20230522	4510	3.88	20231023	0.96	N	005670	500	50 억		40557	N	N	0	N	00	N
67	20240319	150207	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4675	0	3	0.00	20337390	4361	93.34	4665	4680	4650	6070	3275	4675	4663.47	0.41	0	-15	4715	4695	4675	4655	4635	4705	4665	50	1395	500	3360	5	1	10000000	468	10.77	0.50	12	0.04	434.00	9282.00	6770	20230522	-30.95	4510	20231023	3.66	5000	-6.50	20240216	4565	2.41	20240118	6770	-30.95	20230522	4510	3.66	20231023	0.96	N	005670	500	50 억		40557	N	N	0	N	00	N
68	20240319	140208	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4675	0	3	0.00	20112970	4313	92.32	4665	4680	4650	6070	3275	4675	4663.34	0.41	0	-2	4715	4695	4675	4655	4635	4705	4665	50	1395	500	3360	5	1	10000000	468	10.77	0.50	12	0.04	434.00	9282.00	6770	20230522	-30.95	4510	20231023	3.66	5000	-6.50	20240216	4565	2.41	20240118	6770	-30.95	20230522	4510	3.66	20231023	0.96	N	005670	500	50 억		40557	N	N	0	N	00	N
69	20240319	130159	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4660	-15	5	-0.32	13511820	2900	62.07	4665	4680	4650	6070	3275	4675	4659.25	0.41	0	-2	4715	4695	4675	4655	4635	4705	4665	50	1395	500	3360	5	1	10000000	466	10.74	0.50	12	0.03	434.00	9282.00	6770	20230522	-31.17	4510	20231023	3.33	5000	-6.80	20240216	4565	2.08	20240118	6770	-31.17	20230522	4510	3.33	20231023	0.96	N	005670	500	50 억		40557	N	N	0	N	00	N
70	20240319	120208	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4660	-15	5	-0.32	13511820	2900	62.07	4665	4680	4650	6070	3275	4675	4659.25	0.41	0	-2	4715	4695	4675	4655	4635	4705	4665	50	1395	500	3360	5	1	10000000	466	10.74	0.50	12	0.03	434.00	9282.00	6770	20230522	-31.17	4510	20231023	3.33	5000	-6.80	20240216	4565	2.08	20240118	6770	-31.17	20230522	4510	3.33	20231023	0.96	N	005670	500	50 억		40557	N	N	0	N	00	N
71	20240319	110208	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4655	-20	5	-0.43	12099840	2597	55.59	4665	4680	4650	6070	3275	4675	4659.16	0.41	0	-2	4715	4695	4675	4655	4635	4705	4665	50	1395	500	3360	5	1	10000000	466	10.73	0.50	12	0.03	434.00	9282.00	6770	20230522	-31.24	4510	20231023	3.22	5000	-6.90	20240216	4565	1.97	20240118	6770	-31.24	20230522	4510	3.22	20231023	0.96	N	005670	500	50 억		40557	N	N	0	N	00	N
72	20240319	100207	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4660	-15	5	-0.32	5390035	1157	24.76	4665	4680	4650	6070	3275	4675	4658.63	0.41	0	-1	4715	4695	4675	4655	4635	4705	4665	50	1395	500	3360	5	1	10000000	466	10.74	0.50	12	0.01	434.00	9282.00	6770	20230522	-31.17	4510	20231023	3.33	5000	-6.80	20240216	4565	2.08	20240118	6770	-31.17	20230522	4510	3.33	20231023	0.96	N	005670	500	50 억		40557	N	N	0	N	00	N
73	20240319	090207	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4665	-10	5	-0.21	51315	11	0.24	4665	4665	4665	6070	3275	4675	4665.00	0.41	0	-1	4715	4695	4675	4655	4635	4705	4665	50	1395	500	3360	5	1	10000000	467	10.75	0.50	12	0.00	434.00	9282.00	6770	20230522	-31.09	4510	20231023	3.44	5000	-6.70	20240216	4565	2.19	20240118	6770	-31.09	20230522	4510	3.44	20231023	0.96	N	005670	500	50 억		40557	N	N	0	N	00	N
74	20240318	160206	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4675	-5	5	-0.11	21813895	4672	103.25	4670	4695	4655	6080	3280	4680	4669.07	0.41	0	-21	4700	4690	4670	4660	4640	4695	4665	50	1400	500	3360	5	1	10000000	468	10.77	0.50	12	0.05	434.00	9282.00	6770	20230522	-30.95	4510	20231023	3.66	5000	-6.50	20240216	4565	2.41	20240118	6770	-30.95	20230522	4510	3.66	20231023	0.96	N	005670	500	50 억		40558	N	N	0	N	00	N
75	20240318	150206	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4675	-5	5	-0.11	18351235	3931	86.87	4670	4695	4655	6080	3280	4680	4668.34	0.41	0	-21	4700	4690	4670	4660	4640	4695	4665	50	1400	500	3360	5	1	10000000	468	10.77	0.50	12	0.04	434.00	9282.00	6770	20230522	-30.95	4510	20231023	3.66	5000	-6.50	20240216	4565	2.41	20240118	6770	-30.95	20230522	4510	3.66	20231023	0.96	N	005670	500	50 억		40558	N	N	0	N	00	N
76	20240318	140206	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4675	-5	5	-0.11	17682710	3788	83.71	4670	4695	4655	6080	3280	4680	4668.09	0.41	0	-21	4700	4690	4670	4660	4640	4695	4665	50	1400	500	3360	5	1	10000000	468	10.77	0.50	12	0.04	434.00	9282.00	6770	20230522	-30.95	4510	20231023	3.66	5000	-6.50	20240216	4565	2.41	20240118	6770	-30.95	20230522	4510	3.66	20231023	0.96	N	005670	500	50 억		40558	N	N	0	N	00	N
77	20240318	130207	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4680	0	3	0.00	15261135	3270	72.27	4670	4695	4655	6080	3280	4680	4667.01	0.41	0	-21	4700	4690	4670	4660	4640	4695	4665	50	1400	500	3360	5	1	10000000	468	10.78	0.50	12	0.03	434.00	9282.00	6770	20230522	-30.87	4510	20231023	3.77	5000	-6.40	20240216	4565	2.52	20240118	6770	-30.87	20230522	4510	3.77	20231023	0.96	N	005670	500	50 억		40558	N	N	0	N	00	N
78	20240318	120204	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4680	0	3	0.00	12060605	2585	57.13	4670	4680	4655	6080	3280	4680	4665.61	0.41	0	-19	4700	4690	4670	4660	4640	4695	4665	50	1400	500	3360	5	1	10000000	468	10.78	0.50	12	0.03	434.00	9282.00	6770	20230522	-30.87	4510	20231023	3.77	5000	-6.40	20240216	4565	2.52	20240118	6770	-30.87	20230522	4510	3.77	20231023	0.96	N	005670	500	50 억		40558	N	N	0	N	00	N
79	20240318	110208	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4660	-20	5	-0.43	11517835	2469	54.56	4670	4680	4655	6080	3280	4680	4664.98	0.41	0	-19	4700	4690	4670	4660	4640	4695	4665	50	1400	500	3360	5	1	10000000	466	10.74	0.50	12	0.02	434.00	9282.00	6770	20230522	-31.17	4510	20231023	3.33	5000	-6.80	20240216	4565	2.08	20240118	6770	-31.17	20230522	4510	3.33	20231023	0.96	N	005670	500	50 억		40558	N	N	0	N	00	N
80	20240318	100207	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4670	-10	5	-0.21	8023975	1721	38.03	4670	4670	4655	6080	3280	4680	4662.39	0.41	0	-17	4700	4690	4670	4660	4640	4695	4665	50	1400	500	3360	5	1	10000000	467	10.76	0.50	12	0.02	434.00	9282.00	6770	20230522	-31.02	4510	20231023	3.55	5000	-6.60	20240216	4565	2.30	20240118	6770	-31.02	20230522	4510	3.55	20231023	0.96	N	005670	500	50 억		40558	N	N	0	N	00	N
81	20240318	090206	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4670	-10	5	-0.21	14010	3	0.07	4670	4670	4670	6080	3280	4680	4670.00	0.41	0	-2	4700	4690	4670	4660	4640	4695	4665	50	1400	500	3360	5	1	10000000	467	10.76	0.50	12	0.00	434.00	9282.00	6770	20230522	-31.02	4510	20231023	3.55	5000	-6.60	20240216	4565	2.30	20240118	6770	-31.02	20230522	4510	3.55	20231023	0.96	N	005670	500	50 억		40558	N	N	0	N	00	N
82	20240315	160207	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4680	0	3	0.00	21107150	4525	144.61	4660	4680	4650	6080	3280	4680	4664.56	0.40	0	323	4730	4705	4680	4655	4630	4705	4655	50	1400	500	3360	5	1	10000000	468	10.78	0.50	12	0.05	434.00	9282.00	6770	20230522	-30.87	4510	20231023	3.77	5000	-6.40	20240216	4565	2.52	20240118	6770	-30.87	20230522	4510	3.77	20231023	0.96	N	005670	500	50 억		40235	N	N	0	N	00	N
83	20240315	150154	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4660	-20	5	-0.43	15702635	3370	107.70	4660	4680	4650	6080	3280	4680	4659.54	0.40	0	323	4730	4705	4680	4655	4630	4705	4655	50	1400	500	3360	5	1	10000000	466	10.74	0.50	12	0.03	434.00	9282.00	6770	20230522	-31.17	4510	20231023	3.33	5000	-6.80	20240216	4565	2.08	20240118	6770	-31.17	20230522	4510	3.33	20231023	0.96	N	005670	500	50 억		40235	N	N	0	N	00	N
84	20240315	140158	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4675	-5	5	-0.11	15133045	3248	103.80	4660	4680	4650	6080	3280	4680	4659.19	0.40	0	323	4730	4705	4680	4655	4630	4705	4655	50	1400	500	3360	5	1	10000000	468	10.77	0.50	12	0.03	434.00	9282.00	6770	20230522	-30.95	4510	20231023	3.66	5000	-6.50	20240216	4565	2.41	20240118	6770	-30.95	20230522	4510	3.66	20231023	0.96	N	005670	500	50 억		40235	N	N	0	N	00	N
85	20240315	130205	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4665	-15	5	-0.32	13075460	2807	89.71	4660	4680	4650	6080	3280	4680	4658.16	0.40	0	336	4730	4705	4680	4655	4630	4705	4655	50	1400	500	3360	5	1	10000000	467	10.75	0.50	12	0.03	434.00	9282.00	6770	20230522	-31.09	4510	20231023	3.44	5000	-6.70	20240216	4565	2.19	20240118	6770	-31.09	20230522	4510	3.44	20231023	0.96	N	005670	500	50 억		40235	N	N	0	N	00	N
86	20240315	120206	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4660	-20	5	-0.43	12753735	2738	87.50	4660	4680	4650	6080	3280	4680	4658.05	0.40	0	336	4730	4705	4680	4655	4630	4705	4655	50	1400	500	3360	5	1	10000000	466	10.74	0.50	12	0.03	434.00	9282.00	6770	20230522	-31.17	4510	20231023	3.33	5000	-6.80	20240216	4565	2.08	20240118	6770	-31.17	20230522	4510	3.33	20231023	0.96	N	005670	500	50 억		40235	N	N	0	N	00	N
87	20240315	110205	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4660	-20	5	-0.43	11584075	2487	79.48	4660	4680	4650	6080	3280	4680	4657.85	0.40	0	336	4730	4705	4680	4655	4630	4705	4655	50	1400	500	3360	5	1	10000000	466	10.74	0.50	12	0.02	434.00	9282.00	6770	20230522	-31.17	4510	20231023	3.33	5000	-6.80	20240216	4565	2.08	20240118	6770	-31.17	20230522	4510	3.33	20231023	0.96	N	005670	500	50 억		40235	N	N	0	N	00	N
88	20240315	100206	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4680	0	3	0.00	11023770	2367	75.65	4660	4680	4650	6080	3280	4680	4657.28	0.40	0	336	4730	4705	4680	4655	4630	4705	4655	50	1400	500	3360	5	1	10000000	468	10.78	0.50	12	0.02	434.00	9282.00	6770	20230522	-30.87	4510	20231023	3.77	5000	-6.40	20240216	4565	2.52	20240118	6770	-30.87	20230522	4510	3.77	20231023	0.96	N	005670	500	50 억		40235	N	N	0	N	00	N
89	20240315	090205	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4660	-20	5	-0.43	1924580	413	13.20	4660	4660	4660	6080	3280	4680	4660.00	0.40	0	345	4730	4705	4680	4655	4630	4705	4655	50	1400	500	3360	5	1	10000000	466	10.74	0.50	12	0.00	434.00	9282.00	6770	20230522	-31.17	4510	20231023	3.33	5000	-6.80	20240216	4565	2.08	20240118	6770	-31.17	20230522	4510	3.33	20231023	0.96	N	005670	500	50 억		40235	N	N	0	N	00	N
90	20240314	160204	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4680	0	3	0.00	14619710	3129	82.36	4680	4705	4655	6080	3280	4680	4672.33	0.40	0	5	4743	4711	4688	4656	4633	4700	4645	50	1400	500	3360	5	1	10000000	468	10.78	0.50	12	0.03	434.00	9282.00	6770	20230522	-30.87	4510	20231023	3.77	5000	-6.40	20240216	4565	2.52	20240118	6770	-30.87	20230522	4510	3.77	20231023	0.99	N	005670	500	50 억		40230	N	N	0	N	00	N
91	20240314	150205	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4670	-10	5	-0.21	14147030	3028	79.71	4680	4705	4655	6080	3280	4680	4672.07	0.40	0	5	4743	4711	4688	4656	4633	4700	4645	50	1400	500	3360	5	1	10000000	467	10.76	0.50	12	0.03	434.00	9282.00	6770	20230522	-31.02	4510	20231023	3.55	5000	-6.60	20240216	4565	2.30	20240118	6770	-31.02	20230522	4510	3.55	20231023	0.99	N	005670	500	50 억		40230	N	N	0	N	00	N
92	20240314	140204	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4670	-10	5	-0.21	8364970	1790	47.12	4680	4705	4655	6080	3280	4680	4673.17	0.40	0	5	4743	4711	4688	4656	4633	4700	4645	50	1400	500	3360	5	1	10000000	467	10.76	0.50	12	0.02	434.00	9282.00	6770	20230522	-31.02	4510	20231023	3.55	5000	-6.60	20240216	4565	2.30	20240118	6770	-31.02	20230522	4510	3.55	20231023	0.99	N	005670	500	50 억		40230	N	N	0	N	00	N
93	20240314	130203	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4670	-10	5	-0.21	5679720	1215	31.98	4680	4705	4655	6080	3280	4680	4674.67	0.40	0	5	4743	4711	4688	4656	4633	4700	4645	50	1400	500	3360	5	1	10000000	467	10.76	0.50	12	0.01	434.00	9282.00	6770	20230522	-31.02	4510	20231023	3.55	5000	-6.60	20240216	4565	2.30	20240118	6770	-31.02	20230522	4510	3.55	20231023	0.99	N	005670	500	50 억		40230	N	N	0	N	00	N
94	20240314	120204	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4670	-10	5	-0.21	5590990	1196	31.48	4680	4705	4655	6080	3280	4680	4674.74	0.40	0	5	4743	4711	4688	4656	4633	4700	4645	50	1400	500	3360	5	1	10000000	467	10.76	0.50	12	0.01	434.00	9282.00	6770	20230522	-31.02	4510	20231023	3.55	5000	-6.60	20240216	4565	2.30	20240118	6770	-31.02	20230522	4510	3.55	20231023	0.99	N	005670	500	50 억		40230	N	N	0	N	00	N
95	20240314	110205	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4670	-10	5	-0.21	3705000	792	20.85	4680	4705	4670	6080	3280	4680	4678.03	0.40	0	-5	4743	4711	4688	4656	4633	4700	4645	50	1400	500	3360	5	1	10000000	467	10.76	0.50	12	0.01	434.00	9282.00	6770	20230522	-31.02	4510	20231023	3.55	5000	-6.60	20240216	4565	2.30	20240118	6770	-31.02	20230522	4510	3.55	20231023	0.99	N	005670	500	50 억		40230	N	N	0	N	00	N
96	20240314	100205	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4680	0	3	0.00	1203245	257	6.76	4680	4705	4680	6080	3280	4680	4681.89	0.40	0	-4	4743	4711	4688	4656	4633	4700	4645	50	1400	500	3360	5	1	10000000	468	10.78	0.50	12	0.00	434.00	9282.00	6770	20230522	-30.87	4510	20231023	3.77	5000	-6.40	20240216	4565	2.52	20240118	6770	-30.87	20230522	4510	3.77	20231023	0.99	N	005670	500	50 억		40230	N	N	0	N	00	N
97	20240314	090205	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4680	0	3	0.00	4680	1	0.03	4680	4680	4680	6080	3280	4680	4680.00	0.40	0	0	4743	4711	4688	4656	4633	4700	4645	50	1400	500	3360	5	1	10000000	468	10.78	0.50	12	0.00	434.00	9282.00	6770	20230522	-30.87	4510	20231023	3.77	5000	-6.40	20240216	4565	2.52	20240118	6770	-30.87	20230522	4510	3.77	20231023	0.99	N	005670	500	50 억		40230	N	N	0	N	00	N
98	20240313	160205	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4680	-15	5	-0.32	17788840	3799	74.77	4695	4720	4665	6100	3290	4695	4682.51	0.40	0	21	4715	4705	4685	4675	4655	4710	4680	50	1405	500	3380	5	1	10000000	468	10.78	0.50	12	0.04	434.00	9282.00	6770	20230522	-30.87	4510	20231023	3.77	5000	-6.40	20240216	4565	2.52	20240118	6770	-30.87	20230522	4510	3.77	20231023	0.99	N	005670	500	50 억		40209	N	N	0	N	00	N
99	20240313	150203	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4695	0	3	0.00	14545025	3106	61.13	4695	4720	4665	6100	3290	4695	4682.88	0.40	0	21	4715	4705	4685	4675	4655	4710	4680	50	1405	500	3380	5	1	10000000	470	10.82	0.51	12	0.03	434.00	9282.00	6770	20230522	-30.65	4510	20231023	4.10	5000	-6.10	20240216	4565	2.85	20240118	6770	-30.65	20230522	4510	4.10	20231023	0.99	N	005670	500	50 억		40209	N	N	0	N	00	N
100	20240313	140204	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4675	-20	5	-0.43	14512160	3099	60.99	4695	4720	4665	6100	3290	4695	4682.85	0.40	0	21	4715	4705	4685	4675	4655	4710	4680	50	1405	500	3380	5	1	10000000	468	10.77	0.50	12	0.03	434.00	9282.00	6770	20230522	-30.95	4510	20231023	3.66	5000	-6.50	20240216	4565	2.41	20240118	6770	-30.95	20230522	4510	3.66	20231023	0.99	N	005670	500	50 억		40209	N	N	0	N	00	N
101	20240313	130206	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4680	-15	5	-0.32	10683005	2280	44.87	4695	4720	4665	6100	3290	4695	4685.53	0.40	0	35	4715	4705	4685	4675	4655	4710	4680	50	1405	500	3380	5	1	10000000	468	10.78	0.50	12	0.02	434.00	9282.00	6770	20230522	-30.87	4510	20231023	3.77	5000	-6.40	20240216	4565	2.52	20240118	6770	-30.87	20230522	4510	3.77	20231023	0.99	N	005670	500	50 억		40209	N	N	0	N	00	N
102	20240313	120203	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4675	-20	5	-0.43	10668955	2277	44.81	4695	4720	4665	6100	3290	4695	4685.53	0.40	0	35	4715	4705	4685	4675	4655	4710	4680	50	1405	500	3380	5	1	10000000	468	10.77	0.50	12	0.02	434.00	9282.00	6770	20230522	-30.95	4510	20231023	3.66	5000	-6.50	20240216	4565	2.41	20240118	6770	-30.95	20230522	4510	3.66	20231023	0.99	N	005670	500	50 억		40209	N	N	0	N	00	N
103	20240313	110203	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4675	-20	5	-0.43	6619560	1410	27.75	4695	4720	4675	6100	3290	4695	4694.72	0.40	0	-11	4715	4705	4685	4675	4655	4710	4680	50	1405	500	3380	5	1	10000000	468	10.77	0.50	12	0.01	434.00	9282.00	6770	20230522	-30.95	4510	20231023	3.66	5000	-6.50	20240216	4565	2.41	20240118	6770	-30.95	20230522	4510	3.66	20231023	0.99	N	005670	500	50 억		40209	N	N	0	N	00	N
104	20240313	100204	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4695	0	3	0.00	2609325	555	10.92	4695	4720	4690	6100	3290	4695	4701.49	0.40	0	-24	4715	4705	4685	4675	4655	4710	4680	50	1405	500	3380	5	1	10000000	470	10.82	0.51	12	0.01	434.00	9282.00	6770	20230522	-30.65	4510	20231023	4.10	5000	-6.10	20240216	4565	2.85	20240118	6770	-30.65	20230522	4510	4.10	20231023	0.99	N	005670	500	50 억		40209	N	N	0	N	00	N
105	20240313	090203	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4695	0	3	0.00	9390	2	0.04	4695	4695	4695	6100	3290	4695	4695.00	0.40	0	0	4715	4705	4685	4675	4655	4710	4680	50	1405	500	3380	5	1	10000000	470	10.82	0.51	12	0.00	434.00	9282.00	6770	20230522	-30.65	4510	20231023	4.10	5000	-6.10	20240216	4565	2.85	20240118	6770	-30.65	20230522	4510	4.10	20231023	0.99	N	005670	500	50 억		40209	N	N	0	N	00	N
106	20240312	160201	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4695	0	3	0.00	23762865	5081	56.32	4695	4695	4665	6100	3290	4695	4676.81	0.40	0	-90	4778	4736	4698	4656	4618	4717	4637	50	1405	500	3380	5	1	10000000	470	10.82	0.51	12	0.05	434.00	9282.00	6770	20230522	-30.65	4510	20231023	4.10	5000	-6.10	20240216	4565	2.85	20240118	6770	-30.65	20230522	4510	4.10	20231023	1.00	N	005670	500	50 억		40295	N	N	0	N	00	N
107	20240312	150201	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4695	0	3	0.00	22692495	4853	53.79	4695	4695	4665	6100	3290	4695	4675.97	0.40	0	-72	4778	4736	4698	4656	4618	4717	4637	50	1405	500	3380	5	1	10000000	470	10.82	0.51	12	0.05	434.00	9282.00	6770	20230522	-30.65	4510	20231023	4.10	5000	-6.10	20240216	4565	2.85	20240118	6770	-30.65	20230522	4510	4.10	20231023	1.00	N	005670	500	50 억		40295	N	N	0	N	00	N
108	20240312	140200	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4670	-25	5	-0.53	20636260	4413	48.91	4695	4695	4665	6100	3290	4695	4676.24	0.40	0	-71	4778	4736	4698	4656	4618	4717	4637	50	1405	500	3380	5	1	10000000	467	10.76	0.50	12	0.04	434.00	9282.00	6770	20230522	-31.02	4510	20231023	3.55	5000	-6.60	20240216	4565	2.30	20240118	6770	-31.02	20230522	4510	3.55	20231023	1.00	N	005670	500	50 억		40295	N	N	0	N	00	N
109	20240312	130159	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4665	-30	5	-0.64	16914355	3616	40.08	4695	4695	4665	6100	3290	4695	4677.64	0.40	0	-46	4778	4736	4698	4656	4618	4717	4637	50	1405	500	3380	5	1	10000000	467	10.75	0.50	12	0.04	434.00	9282.00	6770	20230522	-31.09	4510	20231023	3.44	5000	-6.70	20240216	4565	2.19	20240118	6770	-31.09	20230522	4510	3.44	20231023	1.00	N	005670	500	50 억		40295	N	N	0	N	00	N
110	20240312	120201	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4675	-20	5	-0.43	10814255	2310	25.60	4695	4695	4675	6100	3290	4695	4681.50	0.40	0	-34	4778	4736	4698	4656	4618	4717	4637	50	1405	500	3380	5	1	10000000	468	10.77	0.50	12	0.02	434.00	9282.00	6770	20230522	-30.95	4510	20231023	3.66	5000	-6.50	20240216	4565	2.41	20240118	6770	-30.95	20230522	4510	3.66	20231023	1.00	N	005670	500	50 억		40295	N	N	0	N	00	N
111	20240312	110201	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4675	-20	5	-0.43	10692650	2284	25.32	4695	4695	4675	6100	3290	4695	4681.55	0.40	0	-24	4778	4736	4698	4656	4618	4717	4637	50	1405	500	3380	5	1	10000000	468	10.77	0.50	12	0.02	434.00	9282.00	6770	20230522	-30.95	4510	20231023	3.66	5000	-6.50	20240216	4565	2.41	20240118	6770	-30.95	20230522	4510	3.66	20231023	1.00	N	005670	500	50 억		40295	N	N	0	N	00	N
112	20240312	100201	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4680	-15	5	-0.32	6522345	1392	15.43	4695	4695	4675	6100	3290	4695	4685.59	0.40	0	-22	4778	4736	4698	4656	4618	4717	4637	50	1405	500	3380	5	1	10000000	468	10.78	0.50	12	0.01	434.00	9282.00	6770	20230522	-30.87	4510	20231023	3.77	5000	-6.40	20240216	4565	2.52	20240118	6770	-30.87	20230522	4510	3.77	20231023	1.00	N	005670	500	50 억		40295	N	N	0	N	00	N
113	20240312	090202	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4695	0	3	0.00	483585	103	1.14	4695	4695	4695	6100	3290	4695	4695.00	0.40	0	-15	4778	4736	4698	4656	4618	4717	4637	50	1405	500	3380	5	1	10000000	470	10.82	0.51	12	0.00	434.00	9282.00	6770	20230522	-30.65	4510	20231023	4.10	5000	-6.10	20240216	4565	2.85	20240118	6770	-30.65	20230522	4510	4.10	20231023	1.00	N	005670	500	50 억		40295	N	N	0	N	00	N
114	20240311	160201	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4695	-55	5	-1.16	42299285	9021	88.32	4735	4740	4660	6170	3325	4750	4688.88	0.40	0	47	4796	4772	4736	4712	4676	4755	4695	50	1420	500	3420	5	1	10000000	470	10.82	0.51	12	0.09	434.00	9282.00	6770	20230522	-30.65	4510	20231023	4.10	5000	-6.10	20240216	4565	2.85	20240118	6770	-30.65	20230522	4510	4.10	20231023	1.00	N	005670	500	50 억		40247	N	N	0	N	00	N
115	20240311	150202	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4685	-65	5	-1.37	41050575	8755	85.72	4735	4740	4660	6170	3325	4750	4688.81	0.40	0	49	4796	4772	4736	4712	4676	4755	4695	50	1420	500	3420	5	1	10000000	469	10.79	0.50	12	0.09	434.00	9282.00	6770	20230522	-30.80	4510	20231023	3.88	5000	-6.30	20240216	4565	2.63	20240118	6770	-30.80	20230522	4510	3.88	20231023	1.00	N	005670	500	50 억		40247	N	N	0	N	00	N
116	20240311	140200	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4675	-75	5	-1.58	38905105	8297	81.23	4735	4740	4660	6170	3325	4750	4689.06	0.40	0	55	4796	4772	4736	4712	4676	4755	4695	50	1420	500	3420	5	1	10000000	468	10.77	0.50	12	0.08	434.00	9282.00	6770	20230522	-30.95	4510	20231023	3.66	5000	-6.50	20240216	4565	2.41	20240118	6770	-30.95	20230522	4510	3.66	20231023	1.00	N	005670	500	50 억		40247	N	N	0	N	00	N
117	20240311	130201	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4700	-50	5	-1.05	12056415	2559	25.05	4735	4740	4700	6170	3325	4750	4711.38	0.40	0	-10	4796	4772	4736	4712	4676	4755	4695	50	1420	500	3420	5	1	10000000	470	10.83	0.51	12	0.03	434.00	9282.00	6770	20230522	-30.58	4510	20231023	4.21	5000	-6.00	20240216	4565	2.96	20240118	6770	-30.58	20230522	4510	4.21	20231023	1.00	N	005670	500	50 억		40247	N	N	0	N	00	N
118	20240311	120202	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4700	-50	5	-1.05	7894600	1674	16.39	4735	4740	4700	6170	3325	4750	4716.01	0.40	0	-10	4796	4772	4736	4712	4676	4755	4695	50	1420	500	3420	5	1	10000000	470	10.83	0.51	12	0.02	434.00	9282.00	6770	20230522	-30.58	4510	20231023	4.21	5000	-6.00	20240216	4565	2.96	20240118	6770	-30.58	20230522	4510	4.21	20231023	1.00	N	005670	500	50 억		40247	N	N	0	N	00	N
119	20240311	110201	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4715	-35	5	-0.74	1438680	304	2.98	4735	4740	4715	6170	3325	4750	4732.50	0.40	0	-10	4796	4772	4736	4712	4676	4755	4695	50	1420	500	3420	5	1	10000000	472	10.86	0.51	12	0.00	434.00	9282.00	6770	20230522	-30.35	4510	20231023	4.55	5000	-5.70	20240216	4565	3.29	20240118	6770	-30.35	20230522	4510	4.55	20231023	1.00	N	005670	500	50 억		40247	N	N	0	N	00	N
120	20240311	100200	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4735	-15	5	-0.32	525510	111	1.09	4735	4740	4720	6170	3325	4750	4734.32	0.40	0	-9	4796	4772	4736	4712	4676	4755	4695	50	1420	500	3420	5	1	10000000	474	10.91	0.51	12	0.00	434.00	9282.00	6770	20230522	-30.06	4510	20231023	4.99	5000	-5.30	20240216	4565	3.72	20240118	6770	-30.06	20230522	4510	4.99	20231023	1.00	N	005670	500	50 억		40247	N	N	0	N	00	N
121	20240311	090200	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4735	-15	5	-0.32	269895	57	0.56	4735	4735	4735	6170	3325	4750	4735.00	0.40	0	-8	4796	4772	4736	4712	4676	4755	4695	50	1420	500	3420	5	1	10000000	474	10.91	0.51	12	0.00	434.00	9282.00	6770	20230522	-30.06	4510	20231023	4.99	5000	-5.30	20240216	4565	3.72	20240118	6770	-30.06	20230522	4510	4.99	20231023	1.00	N	005670	500	50 억		40247	N	N	0	N	00	N
122	20240308	160200	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4750	-20	5	-0.42	48219680	10214	252.76	4755	4760	4700	6200	3340	4770	4720.91	0.40	0	13	4800	4785	4760	4745	4720	4772	4732	50	1430	500	3430	5	1	10000000	475	10.94	0.51	12	0.10	434.00	9282.00	6770	20230522	-29.84	4510	20231023	5.32	5000	-5.00	20240216	4565	4.05	20240118	6770	-29.84	20230522	4510	5.32	20231023	1.00	N	005670	500	50 억		40234	N	N	0	N	00	N
123	20240308	150201	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4720	-50	5	-1.05	42994075	9110	225.44	4755	4760	4700	6200	3340	4770	4719.44	0.40	0	35	4800	4785	4760	4745	4720	4772	4732	50	1430	500	3430	5	1	10000000	472	10.88	0.51	12	0.09	434.00	9282.00	6770	20230522	-30.28	4510	20231023	4.66	5000	-5.60	20240216	4565	3.40	20240118	6770	-30.28	20230522	4510	4.66	20231023	1.00	N	005670	500	50 억		40234	N	N	0	N	00	N
124	20240308	140200	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4720	-50	5	-1.05	41830985	8863	219.33	4755	4760	4700	6200	3340	4770	4719.73	0.40	0	32	4800	4785	4760	4745	4720	4772	4732	50	1430	500	3430	5	1	10000000	472	10.88	0.51	12	0.09	434.00	9282.00	6770	20230522	-30.28	4510	20231023	4.66	5000	-5.60	20240216	4565	3.40	20240118	6770	-30.28	20230522	4510	4.66	20231023	1.00	N	005670	500	50 억		40234	N	N	0	N	00	N
125	20240308	130159	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4720	-50	5	-1.05	41812105	8859	219.23	4755	4760	4700	6200	3340	4770	4719.73	0.40	0	32	4800	4785	4760	4745	4720	4772	4732	50	1430	500	3430	5	1	10000000	472	10.88	0.51	12	0.09	434.00	9282.00	6770	20230522	-30.28	4510	20231023	4.66	5000	-5.60	20240216	4565	3.40	20240118	6770	-30.28	20230522	4510	4.66	20231023	1.00	N	005670	500	50 억		40234	N	N	0	N	00	N
126	20240308	120201	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4720	-50	5	-1.05	32579305	6898	170.70	4755	4760	4700	6200	3340	4770	4723.01	0.40	0	44	4800	4785	4760	4745	4720	4772	4732	50	1430	500	3430	5	1	10000000	472	10.88	0.51	12	0.07	434.00	9282.00	6770	20230522	-30.28	4510	20231023	4.66	5000	-5.60	20240216	4565	3.40	20240118	6770	-30.28	20230522	4510	4.66	20231023	1.00	N	005670	500	50 억		40234	N	N	0	N	00	N
127	20240308	110159	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4705	-65	5	-1.36	28912630	6121	151.47	4755	4760	4700	6200	3340	4770	4723.51	0.40	0	44	4800	4785	4760	4745	4720	4772	4732	50	1430	500	3430	5	1	10000000	471	10.84	0.51	12	0.06	434.00	9282.00	6770	20230522	-30.50	4510	20231023	4.32	5000	-5.90	20240216	4565	3.07	20240118	6770	-30.50	20230522	4510	4.32	20231023	1.00	N	005670	500	50 억		40234	N	N	0	N	00	N
128	20240308	100159	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4715	-55	5	-1.15	16519775	3489	86.34	4755	4760	4705	6200	3340	4770	4734.82	0.40	0	44	4800	4785	4760	4745	4720	4772	4732	50	1430	500	3430	5	1	10000000	472	10.86	0.51	12	0.03	434.00	9282.00	6770	20230522	-30.35	4510	20231023	4.55	5000	-5.70	20240216	4565	3.29	20240118	6770	-30.35	20230522	4510	4.55	20231023	1.00	N	005670	500	50 억		40234	N	N	0	N	00	N
129	20240308	090201	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4755	-15	5	-0.31	242505	51	1.26	4755	4755	4755	6200	3340	4770	4755.00	0.40	0	-7	4800	4785	4760	4745	4720	4772	4732	50	1430	500	3430	5	1	10000000	476	10.96	0.51	12	0.00	434.00	9282.00	6770	20230522	-29.76	4510	20231023	5.43	5000	-4.90	20240216	4565	4.16	20240118	6770	-29.76	20230522	4510	5.43	20231023	1.00	N	005670	500	50 억		40234	N	N	0	N	00	N
130	20240307	160200	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4770	-5	5	-0.10	19206390	4041	113.51	4775	4775	4735	6200	3345	4775	4752.88	0.40	0	-29	4831	4802	4751	4722	4671	4817	4737	50	1425	500	3430	5	1	10000000	477	10.99	0.51	12	0.04	434.00	9282.00	6770	20230522	-29.54	4510	20231023	5.76	5000	-4.60	20240216	4565	4.49	20240118	6770	-29.54	20230522	4510	5.76	20231023	1.00	N	005670	500	50 억		40263	N	N	0	N	00	N
131	20240307	150156	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4770	-5	5	-0.10	15809685	3328	93.48	4775	4775	4735	6200	3345	4775	4750.51	0.40	0	-29	4831	4802	4751	4722	4671	4817	4737	50	1425	500	3430	5	1	10000000	477	10.99	0.51	12	0.03	434.00	9282.00	6770	20230522	-29.54	4510	20231023	5.76	5000	-4.60	20240216	4565	4.49	20240118	6770	-29.54	20230522	4510	5.76	20231023	1.00	N	005670	500	50 억		40263	N	N	0	N	00	N
132	20240307	140158	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4765	-10	5	-0.21	10227260	2154	60.51	4775	4775	4735	6200	3345	4775	4748.03	0.40	0	-29	4831	4802	4751	4722	4671	4817	4737	50	1425	500	3430	5	1	10000000	477	10.98	0.51	12	0.02	434.00	9282.00	6770	20230522	-29.62	4510	20231023	5.65	5000	-4.70	20240216	4565	4.38	20240118	6770	-29.62	20230522	4510	5.65	20231023	1.00	N	005670	500	50 억		40263	N	N	0	N	00	N
133	20240307	130156	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4765	-10	5	-0.21	10217730	2152	60.45	4775	4775	4735	6200	3345	4775	4748.02	0.40	0	-29	4831	4802	4751	4722	4671	4817	4737	50	1425	500	3430	5	1	10000000	477	10.98	0.51	12	0.02	434.00	9282.00	6770	20230522	-29.62	4510	20231023	5.65	5000	-4.70	20240216	4565	4.38	20240118	6770	-29.62	20230522	4510	5.65	20231023	1.00	N	005670	500	50 억		40263	N	N	0	N	00	N
134	20240307	120158	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4750	-25	5	-0.52	8875590	1870	52.53	4775	4775	4735	6200	3345	4775	4746.30	0.40	0	-29	4831	4802	4751	4722	4671	4817	4737	50	1425	500	3430	5	1	10000000	475	10.94	0.51	12	0.02	434.00	9282.00	6770	20230522	-29.84	4510	20231023	5.32	5000	-5.00	20240216	4565	4.05	20240118	6770	-29.84	20230522	4510	5.32	20231023	1.00	N	005670	500	50 억		40263	N	N	0	N	00	N
135	20240307	110200	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4755	-20	5	-0.42	6446590	1358	38.15	4775	4775	4735	6200	3345	4775	4747.12	0.40	0	-40	4831	4802	4751	4722	4671	4817	4737	50	1425	500	3430	5	1	10000000	476	10.96	0.51	12	0.01	434.00	9282.00	6770	20230522	-29.76	4510	20231023	5.43	5000	-4.90	20240216	4565	4.16	20240118	6770	-29.76	20230522	4510	5.43	20231023	1.00	N	005670	500	50 억		40263	N	N	0	N	00	N
136	20240307	100201	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4735	-40	5	-0.84	2822590	593	16.66	4775	4775	4735	6200	3345	4775	4759.85	0.40	0	-40	4831	4802	4751	4722	4671	4817	4737	50	1425	500	3430	5	1	10000000	474	10.91	0.51	12	0.01	434.00	9282.00	6770	20230522	-30.06	4510	20231023	4.99	5000	-5.30	20240216	4565	3.72	20240118	6770	-30.06	20230522	4510	4.99	20231023	1.00	N	005670	500	50 억		40263	N	N	0	N	00	N
137	20240307	090158	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4775	0	3	0.00	4775	1	0.03	4775	4775	4775	6200	3345	4775	4775.00	0.40	0	0	4831	4802	4751	4722	4671	4817	4737	50	1425	500	3430	5	1	10000000	478	11.00	0.51	12	0.00	434.00	9282.00	6770	20230522	-29.47	4510	20231023	5.88	5000	-4.50	20240216	4565	4.60	20240118	6770	-29.47	20230522	4510	5.88	20231023	1.00	N	005670	500	50 억		40263	N	N	0	N	00	N
138	20240306	160157	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4775	-5	5	-0.10	16970265	3560	61.73	4750	4780	4700	6210	3350	4780	4766.91	0.40	0	-13	4813	4796	4778	4761	4743	4805	4770	50	1430	500	3440	5	1	10000000	478	11.00	0.51	12	0.04	434.00	9282.00	6770	20230522	-29.47	4510	20231023	5.88	5000	-4.50	20240216	4565	4.60	20240118	6770	-29.47	20230522	4510	5.88	20231023	1.01	N	005670	500	50 억		40264	N	N	0	N	00	N
139	20240306	150158	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4780	0	3	0.00	15537765	3260	56.53	4750	4780	4700	6210	3350	4780	4766.19	0.40	0	-13	4813	4796	4778	4761	4743	4805	4770	50	1430	500	3440	5	1	10000000	478	11.01	0.51	12	0.03	434.00	9282.00	6770	20230522	-29.39	4510	20231023	5.99	5000	-4.40	20240216	4565	4.71	20240118	6770	-29.39	20230522	4510	5.99	20231023	1.01	N	005670	500	50 억		40264	N	N	0	N	00	N
140	20240306	140158	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4775	-5	5	-0.10	11745815	2466	42.76	4750	4780	4700	6210	3350	4780	4763.10	0.40	0	-13	4813	4796	4778	4761	4743	4805	4770	50	1430	500	3440	5	1	10000000	478	11.00	0.51	12	0.02	434.00	9282.00	6770	20230522	-29.47	4510	20231023	5.88	5000	-4.50	20240216	4565	4.60	20240118	6770	-29.47	20230522	4510	5.88	20231023	1.01	N	005670	500	50 억		40264	N	N	0	N	00	N
141	20240306	130159	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4780	0	3	0.00	10871920	2283	39.59	4750	4780	4700	6210	3350	4780	4762.12	0.40	0	-13	4813	4796	4778	4761	4743	4805	4770	50	1430	500	3440	5	1	10000000	478	11.01	0.51	12	0.02	434.00	9282.00	6770	20230522	-29.39	4510	20231023	5.99	5000	-4.40	20240216	4565	4.71	20240118	6770	-29.39	20230522	4510	5.99	20231023	1.01	N	005670	500	50 억		40264	N	N	0	N	00	N
142	20240306	120159	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4775	-5	5	-0.10	10040640	2109	36.57	4750	4780	4700	6210	3350	4780	4760.85	0.40	0	-2	4813	4796	4778	4761	4743	4805	4770	50	1430	500	3440	5	1	10000000	478	11.00	0.51	12	0.02	434.00	9282.00	6770	20230522	-29.47	4510	20231023	5.88	5000	-4.50	20240216	4565	4.60	20240118	6770	-29.47	20230522	4510	5.88	20231023	1.01	N	005670	500	50 억		40264	N	N	0	N	00	N
143	20240306	110159	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4760	-20	5	-0.42	4947715	1042	18.07	4750	4780	4700	6210	3350	4780	4748.29	0.40	0	-2	4813	4796	4778	4761	4743	4805	4770	50	1430	500	3440	5	1	10000000	476	10.97	0.51	12	0.01	434.00	9282.00	6770	20230522	-29.69	4510	20231023	5.54	5000	-4.80	20240216	4565	4.27	20240118	6770	-29.69	20230522	4510	5.54	20231023	1.01	N	005670	500	50 억		40264	N	N	0	N	00	N
144	20240306	100157	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4760	-20	5	-0.42	3405460	718	12.45	4750	4780	4700	6210	3350	4780	4742.98	0.40	0	-2	4813	4796	4778	4761	4743	4805	4770	50	1430	500	3440	5	1	10000000	476	10.97	0.51	12	0.01	434.00	9282.00	6770	20230522	-29.69	4510	20231023	5.54	5000	-4.80	20240216	4565	4.27	20240118	6770	-29.69	20230522	4510	5.54	20231023	1.01	N	005670	500	50 억		40264	N	N	0	N	00	N
145	20240306	090159	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4750	-30	5	-0.63	57000	12	0.21	4750	4750	4750	6210	3350	4780	4750.00	0.40	0	-1	4813	4796	4778	4761	4743	4805	4770	50	1430	500	3440	5	1	10000000	475	10.94	0.51	12	0.00	434.00	9282.00	6770	20230522	-29.84	4510	20231023	5.32	5000	-5.00	20240216	4565	4.05	20240118	6770	-29.84	20230522	4510	5.32	20231023	1.01	N	005670	500	50 억		40264	N	N	0	N	00	N
146	20240305	160157	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4780	10	2	0.21	27535195	5766	95.51	4760	4795	4760	6200	3340	4770	4775.44	0.40	0	127	4810	4790	4780	4760	4750	4785	4755	50	1430	500	3430	5	1	10000000	478	11.01	0.51	12	0.06	434.00	9282.00	6770	20230522	-29.39	4510	20231023	5.99	5000	-4.40	20240216	4565	4.71	20240118	6770	-29.39	20230522	4510	5.99	20231023	1.02	N	005670	500	50 억		40338	N	N	0	N	00	N
147	20240305	150157	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4775	5	2	0.10	26322440	5512	91.30	4760	4795	4760	6200	3340	4770	4775.48	0.40	0	127	4810	4790	4780	4760	4750	4785	4755	50	1430	500	3430	5	1	10000000	478	11.00	0.51	12	0.06	434.00	9282.00	6770	20230522	-29.47	4510	20231023	5.88	5000	-4.50	20240216	4565	4.60	20240118	6770	-29.47	20230522	4510	5.88	20231023	1.02	N	005670	500	50 억		40338	N	N	0	N	00	N
148	20240305	140157	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4775	5	2	0.10	16224170	3395	56.24	4760	4795	4760	6200	3340	4770	4778.84	0.40	0	129	4810	4790	4780	4760	4750	4785	4755	50	1430	500	3430	5	1	10000000	478	11.00	0.51	12	0.03	434.00	9282.00	6770	20230522	-29.47	4510	20231023	5.88	5000	-4.50	20240216	4565	4.60	20240118	6770	-29.47	20230522	4510	5.88	20231023	1.02	N	005670	500	50 억		40338	N	N	0	N	00	N
149	20240305	130157	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4780	10	2	0.21	13731735	2873	47.59	4760	4795	4760	6200	3340	4770	4779.58	0.40	0	129	4810	4790	4780	4760	4750	4785	4755	50	1430	500	3430	5	1	10000000	478	11.01	0.51	12	0.03	434.00	9282.00	6770	20230522	-29.39	4510	20231023	5.99	5000	-4.40	20240216	4565	4.71	20240118	6770	-29.39	20230522	4510	5.99	20231023	1.02	N	005670	500	50 억		40338	N	N	0	N	00	N
150	20240305	120157	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4785	15	2	0.31	12493580	2614	43.30	4760	4795	4760	6200	3340	4770	4779.49	0.40	0	129	4810	4790	4780	4760	4750	4785	4755	50	1430	500	3430	5	1	10000000	479	11.03	0.52	12	0.03	434.00	9282.00	6770	20230522	-29.32	4510	20231023	6.10	5000	-4.30	20240216	4565	4.82	20240118	6770	-29.32	20230522	4510	6.10	20231023	1.02	N	005670	500	50 억		40338	N	N	0	N	00	N
151	20240305	110157	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4780	10	2	0.21	10910935	2283	37.82	4760	4795	4760	6200	3340	4770	4779.21	0.40	0	129	4810	4790	4780	4760	4750	4785	4755	50	1430	500	3430	5	1	10000000	478	11.01	0.51	12	0.02	434.00	9282.00	6770	20230522	-29.39	4510	20231023	5.99	5000	-4.40	20240216	4565	4.71	20240118	6770	-29.39	20230522	4510	5.99	20231023	1.02	N	005670	500	50 억		40338	N	N	0	N	00	N
152	20240305	100156	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4790	20	2	0.42	5654735	1185	19.63	4760	4795	4760	6200	3340	4770	4771.93	0.40	0	-80	4810	4790	4780	4760	4750	4785	4755	50	1430	500	3430	5	1	10000000	479	11.04	0.52	12	0.01	434.00	9282.00	6770	20230522	-29.25	4510	20231023	6.21	5000	-4.20	20240216	4565	4.93	20240118	6770	-29.25	20230522	4510	6.21	20231023	1.02	N	005670	500	50 억		40338	N	N	0	N	00	N
153	20240305	090157	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4760	-10	5	-0.21	2299080	483	8.00	4760	4760	4760	6200	3340	4770	4760.00	0.40	0	-72	4810	4790	4780	4760	4750	4785	4755	50	1430	500	3430	5	1	10000000	476	10.97	0.51	12	0.00	434.00	9282.00	6770	20230522	-29.69	4510	20231023	5.54	5000	-4.80	20240216	4565	4.27	20240118	6770	-29.69	20230522	4510	5.54	20231023	1.02	N	005670	500	50 억		40338	N	N	0	N	00	N
154	20240304	160157	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4770	0	3	0.00	28818385	6037	101.22	4770	4800	4770	6200	3340	4770	4773.63	0.40	0	-123	4813	4791	4748	4726	4683	4802	4737	50	1430	500	3430	5	1	10000000	477	10.99	0.51	12	0.06	434.00	9282.00	6770	20230522	-29.54	4510	20231023	5.76	5000	-4.60	20240216	4565	4.49	20240118	6770	-29.54	20230522	4510	5.76	20231023	1.02	N	005670	500	50 억		40461	N	N	0	N	00	N
155	20240304	150156	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4770	0	3	0.00	24897435	5215	87.44	4770	4800	4770	6200	3340	4770	4774.20	0.40	0	-116	4813	4791	4748	4726	4683	4802	4737	50	1430	500	3430	5	1	10000000	477	10.99	0.51	12	0.05	434.00	9282.00	6770	20230522	-29.54	4510	20231023	5.76	5000	-4.60	20240216	4565	4.49	20240118	6770	-29.54	20230522	4510	5.76	20231023	1.02	N	005670	500	50 억		40461	N	N	0	N	00	N
156	20240304	140150	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4775	5	2	0.10	22717535	4758	79.78	4770	4800	4770	6200	3340	4770	4774.60	0.40	0	-95	4813	4791	4748	4726	4683	4802	4737	50	1430	500	3430	5	1	10000000	478	11.00	0.51	12	0.05	434.00	9282.00	6770	20230522	-29.47	4510	20231023	5.88	5000	-4.50	20240216	4565	4.60	20240118	6770	-29.47	20230522	4510	5.88	20231023	1.02	N	005670	500	50 억		40461	N	N	0	N	00	N
157	20240304	130155	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4775	5	2	0.10	21643700	4533	76.01	4770	4800	4770	6200	3340	4770	4774.70	0.40	0	-86	4813	4791	4748	4726	4683	4802	4737	50	1430	500	3430	5	1	10000000	478	11.00	0.51	12	0.05	434.00	9282.00	6770	20230522	-29.47	4510	20231023	5.88	5000	-4.50	20240216	4565	4.60	20240118	6770	-29.47	20230522	4510	5.88	20231023	1.02	N	005670	500	50 억		40461	N	N	0	N	00	N
158	20240304	120151	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4770	0	3	0.00	17497335	3665	61.45	4770	4800	4770	6200	3340	4770	4774.17	0.40	0	-86	4813	4791	4748	4726	4683	4802	4737	50	1430	500	3430	5	1	10000000	477	10.99	0.51	12	0.04	434.00	9282.00	6770	20230522	-29.54	4510	20231023	5.76	5000	-4.60	20240216	4565	4.49	20240118	6770	-29.54	20230522	4510	5.76	20231023	1.02	N	005670	500	50 억		40461	N	N	0	N	00	N
159	20240304	110155	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4775	5	2	0.10	15140475	3171	53.17	4770	4800	4770	6200	3340	4770	4774.67	0.40	0	-86	4813	4791	4748	4726	4683	4802	4737	50	1430	500	3430	5	1	10000000	478	11.00	0.51	12	0.03	434.00	9282.00	6770	20230522	-29.47	4510	20231023	5.88	5000	-4.50	20240216	4565	4.60	20240118	6770	-29.47	20230522	4510	5.88	20231023	1.02	N	005670	500	50 억		40461	N	N	0	N	00	N
160	20240304	100155	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4770	0	3	0.00	7047150	1475	24.73	4770	4800	4770	6200	3340	4770	4777.74	0.40	0	-71	4813	4791	4748	4726	4683	4802	4737	50	1430	500	3430	5	1	10000000	477	10.99	0.51	12	0.01	434.00	9282.00	6770	20230522	-29.54	4510	20231023	5.76	5000	-4.60	20240216	4565	4.49	20240118	6770	-29.54	20230522	4510	5.76	20231023	1.02	N	005670	500	50 억		40461	N	N	0	N	00	N
161	20240304	090156	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4770	0	3	0.00	1221120	256	4.29	4770	4770	4770	6200	3340	4770	4770.00	0.40	0	-37	4813	4791	4748	4726	4683	4802	4737	50	1430	500	3430	5	1	10000000	477	10.99	0.51	12	0.00	434.00	9282.00	6770	20230522	-29.54	4510	20231023	5.76	5000	-4.60	20240216	4565	4.49	20240118	6770	-29.54	20230522	4510	5.76	20231023	1.02	N	005670	500	50 억		40461	N	N	0	N	00	N