KissMeData/004650/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	160201	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9020	-100	5	-1.10	95552480	10530	224.81	9120	9190	9010	11850	6390	9120	9079.31	0.73	0	1097	9213	9166	9133	9086	9053	9150	9070	46	2730	500	6740	10	1	9190885	829	-21.58	0.60	12	0.11	-418.00	14974.00	10890	20230531	-17.17	8760	20231020	2.97	10200	-11.57	20240122	8840	2.04	20240416	10890	-17.17	20230531	8760	2.97	20231020	1.80	N	004650	500	45 억		66909	N	N	0	N	00	N
3	20240531	150201	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9100	-20	5	-0.22	70819140	7794	166.40	9120	9190	9010	11850	6390	9120	9086.37	0.73	0	2062	9213	9166	9133	9086	9053	9150	9070	46	2730	500	6740	10	1	9190885	836	-21.77	0.61	12	0.08	-418.00	14974.00	10890	20230531	-16.44	8760	20231020	3.88	10200	-10.78	20240122	8840	2.94	20240416	10890	-16.44	20230531	8760	3.88	20231020	1.80	N	004650	500	45 억		66909	N	N	0	N	00	N
4	20240531	140200	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9140	20	2	0.22	19216940	2106	44.96	9120	9190	9100	11850	6390	9120	9124.85	0.73	0	49	9213	9166	9133	9086	9053	9150	9070	46	2730	500	6740	10	1	9190885	840	-21.87	0.61	12	0.02	-418.00	14974.00	10890	20230531	-16.07	8760	20231020	4.34	10200	-10.39	20240122	8840	3.39	20240416	10890	-16.07	20230531	8760	4.34	20231020	1.80	N	004650	500	45 억		66909	N	N	0	N	00	N
5	20240531	130201	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9140	20	2	0.22	15008960	1645	35.12	9120	9190	9100	11850	6390	9120	9123.99	0.73	0	-4	9213	9166	9133	9086	9053	9150	9070	46	2730	500	6740	10	1	9190885	840	-21.87	0.61	12	0.02	-418.00	14974.00	10890	20230531	-16.07	8760	20231020	4.34	10200	-10.39	20240122	8840	3.39	20240416	10890	-16.07	20230531	8760	4.34	20231020	1.80	N	004650	500	45 억		66909	N	N	0	N	00	N
6	20240531	120202	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9190	70	2	0.77	14387410	1577	33.67	9120	9190	9100	11850	6390	9120	9123.28	0.73	0	-4	9213	9166	9133	9086	9053	9150	9070	46	2730	500	6740	10	1	9190885	845	-21.99	0.61	12	0.02	-418.00	14974.00	10890	20230531	-15.61	8760	20231020	4.91	10200	-9.90	20240122	8840	3.96	20240416	10890	-15.61	20230531	8760	4.91	20231020	1.80	N	004650	500	45 억		66909	N	N	0	N	00	N
7	20240531	110201	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9160	40	2	0.44	13013940	1427	30.47	9120	9170	9100	11850	6390	9120	9119.79	0.73	0	-4	9213	9166	9133	9086	9053	9150	9070	46	2730	500	6740	10	1	9190885	842	-21.91	0.61	12	0.02	-418.00	14974.00	10890	20230531	-15.89	8760	20231020	4.57	10200	-10.20	20240122	8840	3.62	20240416	10890	-15.89	20230531	8760	4.57	20231020	1.80	N	004650	500	45 억		66909	N	N	0	N	00	N
8	20240531	100202	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9160	40	2	0.44	860420	94	2.01	9120	9170	9120	11850	6390	9120	9153.40	0.73	0	-1	9213	9166	9133	9086	9053	9150	9070	46	2730	500	6740	10	1	9190885	842	-21.91	0.61	12	0.00	-418.00	14974.00	10890	20230531	-15.89	8760	20231020	4.57	10200	-10.20	20240122	8840	3.62	20240416	10890	-15.89	20230531	8760	4.57	20231020	1.80	N	004650	500	45 억		66909	N	N	0	N	00	N
9	20240531	090201	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9120	0	3	0.00	0	0	0.00	0	0	0	11850	6390	9120	0.00	0.73	0	0	9213	9166	9133	9086	9053	9150	9070	46	2730	500	6740	10	1	9190885	838	-21.82	0.61	12	0.00	-418.00	14974.00	10890	20230531	-16.25	8760	20231020	4.11	10200	-10.59	20240122	8840	3.17	20240416	10890	-16.25	20230531	8760	4.11	20231020	1.80	N	004650	500	45 억		66909	N	N	0	N	00	N
10	20240530	160200	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9120	-60	5	-0.65	42701660	4684	64.52	9180	9180	9100	11930	6430	9180	9116.44	0.73	0	-223	9353	9266	9213	9126	9073	9240	9100	46	2750	500	6790	10	1	9190885	838	-21.82	0.61	12	0.05	-418.00	14974.00	10890	20230531	-16.25	8760	20231020	4.11	10200	-10.59	20240122	8840	3.17	20240416	10890	-16.25	20230531	8760	4.11	20231020	1.80	N	004650	500	45 억		67152	N	N	0	N	00	N
11	20240530	150200	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9100	-80	5	-0.87	38707790	4246	58.48	9180	9180	9100	11930	6430	9180	9116.30	0.73	0	-247	9353	9266	9213	9126	9073	9240	9100	46	2750	500	6790	10	1	9190885	836	-21.77	0.61	12	0.05	-418.00	14974.00	10890	20230531	-16.44	8760	20231020	3.88	10200	-10.78	20240122	8840	2.94	20240416	10890	-16.44	20230531	8760	3.88	20231020	1.80	N	004650	500	45 억		67152	N	N	0	N	00	N
12	20240530	140201	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9140	-40	5	-0.44	18198210	1994	27.47	9180	9180	9100	11930	6430	9180	9126.48	0.73	0	-247	9353	9266	9213	9126	9073	9240	9100	46	2750	500	6790	10	1	9190885	840	-21.87	0.61	12	0.02	-418.00	14974.00	10890	20230531	-16.07	8760	20231020	4.34	10200	-10.39	20240122	8840	3.39	20240416	10890	-16.07	20230531	8760	4.34	20231020	1.80	N	004650	500	45 억		67152	N	N	0	N	00	N
13	20240530	130201	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9160	-20	5	-0.22	17997210	1972	27.16	9180	9180	9100	11930	6430	9180	9126.37	0.73	0	-247	9353	9266	9213	9126	9073	9240	9100	46	2750	500	6790	10	1	9190885	842	-21.91	0.61	12	0.02	-418.00	14974.00	10890	20230531	-15.89	8760	20231020	4.57	10200	-10.20	20240122	8840	3.62	20240416	10890	-15.89	20230531	8760	4.57	20231020	1.80	N	004650	500	45 억		67152	N	N	0	N	00	N
14	20240530	120201	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9160	-20	5	-0.22	16597270	1819	25.06	9180	9180	9100	11930	6430	9180	9124.39	0.73	0	-107	9353	9266	9213	9126	9073	9240	9100	46	2750	500	6790	10	1	9190885	842	-21.91	0.61	12	0.02	-418.00	14974.00	10890	20230531	-15.89	8760	20231020	4.57	10200	-10.20	20240122	8840	3.62	20240416	10890	-15.89	20230531	8760	4.57	20231020	1.80	N	004650	500	45 억		67152	N	N	0	N	00	N
15	20240530	110200	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9150	-30	5	-0.33	6880010	753	10.37	9180	9180	9120	11930	6430	9180	9136.80	0.73	0	-116	9353	9266	9213	9126	9073	9240	9100	46	2750	500	6790	10	1	9190885	841	-21.89	0.61	12	0.01	-418.00	14974.00	10890	20230531	-15.98	8760	20231020	4.45	10200	-10.29	20240122	8840	3.51	20240416	10890	-15.98	20230531	8760	4.45	20231020	1.80	N	004650	500	45 억		67152	N	N	0	N	00	N
16	20240530	100201	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9130	-50	5	-0.54	5035580	551	7.59	9180	9180	9120	11930	6430	9180	9138.98	0.73	0	-116	9353	9266	9213	9126	9073	9240	9100	46	2750	500	6790	10	1	9190885	839	-21.84	0.61	12	0.01	-418.00	14974.00	10890	20230531	-16.16	8760	20231020	4.22	10200	-10.49	20240122	8840	3.28	20240416	10890	-16.16	20230531	8760	4.22	20231020	1.80	N	004650	500	45 억		67152	N	N	0	N	00	N
17	20240530	090202	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9150	-30	5	-0.33	210990	23	0.32	9180	9180	9150	11930	6430	9180	9173.48	0.73	0	6	9353	9266	9213	9126	9073	9240	9100	46	2750	500	6790	10	1	9190885	841	-21.89	0.61	12	0.00	-418.00	14974.00	10890	20230531	-15.98	8760	20231020	4.45	10200	-10.29	20240122	8840	3.51	20240416	10890	-15.98	20230531	8760	4.45	20231020	1.80	N	004650	500	45 억		67152	N	N	0	N	00	N
18	20240529	160159	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9180	-120	5	-1.29	66753150	7250	137.47	9300	9300	9160	12090	6510	9300	9207.33	0.73	0	36	9373	9336	9273	9236	9173	9355	9255	46	2790	500	6880	10	1	9190885	844	-21.96	0.61	12	0.08	-418.00	14974.00	10890	20230531	-15.70	8760	20231020	4.79	10200	-10.00	20240122	8840	3.85	20240416	10890	-15.70	20230531	8760	4.79	20231020	1.82	N	004650	500	45 억		67116	N	N	0	N	00	N
19	20240529	150200	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9210	-90	5	-0.97	59788440	6490	123.06	9300	9300	9160	12090	6510	9300	9212.39	0.73	0	15	9373	9336	9273	9236	9173	9355	9255	46	2790	500	6880	10	1	9190885	846	-22.03	0.62	12	0.07	-418.00	14974.00	10890	20230531	-15.43	8760	20231020	5.14	10200	-9.71	20240122	8840	4.19	20240416	10890	-15.43	20230531	8760	5.14	20231020	1.82	N	004650	500	45 억		67116	N	N	0	N	00	N
20	20240529	140200	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9240	-60	5	-0.65	49982700	5422	102.81	9300	9300	9200	12090	6510	9300	9218.50	0.73	0	-1	9373	9336	9273	9236	9173	9355	9255	46	2790	500	6880	10	1	9190885	849	-22.11	0.62	12	0.06	-418.00	14974.00	10890	20230531	-15.15	8760	20231020	5.48	10200	-9.41	20240122	8840	4.52	20240416	10890	-15.15	20230531	8760	5.48	20231020	1.82	N	004650	500	45 억		67116	N	N	0	N	00	N
21	20240529	130200	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9200	-100	5	-1.08	44646480	4842	91.81	9300	9300	9200	12090	6510	9300	9220.67	0.73	0	-1	9373	9336	9273	9236	9173	9355	9255	46	2790	500	6880	10	1	9190885	846	-22.01	0.61	12	0.05	-418.00	14974.00	10890	20230531	-15.52	8760	20231020	5.02	10200	-9.80	20240122	8840	4.07	20240416	10890	-15.52	20230531	8760	5.02	20231020	1.82	N	004650	500	45 억		67116	N	N	0	N	00	N
22	20240529	120201	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9250	-50	5	-0.54	43219690	4687	88.87	9300	9300	9200	12090	6510	9300	9221.18	0.73	0	-1	9373	9336	9273	9236	9173	9355	9255	46	2790	500	6880	10	1	9190885	850	-22.13	0.62	12	0.05	-418.00	14974.00	10890	20230531	-15.06	8760	20231020	5.59	10200	-9.31	20240122	8840	4.64	20240416	10890	-15.06	20230531	8760	5.59	20231020	1.82	N	004650	500	45 억		67116	N	N	0	N	00	N
23	20240529	110200	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9210	-90	5	-0.97	42747940	4636	87.90	9300	9300	9200	12090	6510	9300	9220.87	0.73	0	40	9373	9336	9273	9236	9173	9355	9255	46	2790	500	6880	10	1	9190885	846	-22.03	0.62	12	0.05	-418.00	14974.00	10890	20230531	-15.43	8760	20231020	5.14	10200	-9.71	20240122	8840	4.19	20240416	10890	-15.43	20230531	8760	5.14	20231020	1.82	N	004650	500	45 억		67116	N	N	0	N	00	N
24	20240529	100159	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9220	-80	5	-0.86	29865030	3239	61.41	9300	9300	9200	12090	6510	9300	9220.45	0.73	0	40	9373	9336	9273	9236	9173	9355	9255	46	2790	500	6880	10	1	9190885	847	-22.06	0.62	12	0.04	-418.00	14974.00	10890	20230531	-15.34	8760	20231020	5.25	10200	-9.61	20240122	8840	4.30	20240416	10890	-15.34	20230531	8760	5.25	20231020	1.82	N	004650	500	45 억		67116	N	N	0	N	00	N
25	20240529	090159	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9300	0	3	0.00	325500	35	0.66	9300	9300	9300	12090	6510	9300	9300.00	0.73	0	0	9373	9336	9273	9236	9173	9355	9255	46	2790	500	6880	10	1	9190885	855	-22.25	0.62	12	0.00	-418.00	14974.00	10890	20230531	-14.60	8760	20231020	6.16	10200	-8.82	20240122	8840	5.20	20240416	10890	-14.60	20230531	8760	6.16	20231020	1.82	N	004650	500	45 억		67116	N	N	0	N	00	N
26	20240528	160159	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9300	70	2	0.76	48821660	5273	81.14	9210	9310	9210	11990	6470	9230	9258.80	0.73	0	255	9303	9266	9213	9176	9123	9285	9195	46	2760	500	6830	10	1	9190885	855	-22.25	0.62	12	0.06	-418.00	14974.00	10890	20230531	-14.60	8760	20231020	6.16	10200	-8.82	20240122	8840	5.20	20240416	10890	-14.60	20230531	8760	6.16	20231020	1.82	N	004650	500	45 억		66861	N	N	0	N	00	N
27	20240528	150200	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9280	50	2	0.54	42051740	4545	69.93	9210	9310	9210	11990	6470	9230	9252.31	0.73	0	246	9303	9266	9213	9176	9123	9285	9195	46	2760	500	6830	10	1	9190885	853	-22.20	0.62	12	0.05	-418.00	14974.00	10890	20230531	-14.78	8760	20231020	5.94	10200	-9.02	20240122	8840	4.98	20240416	10890	-14.78	20230531	8760	5.94	20231020	1.82	N	004650	500	45 억		66861	N	N	0	N	00	N
28	20240528	140201	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9260	30	2	0.33	36797740	3978	61.21	9210	9310	9210	11990	6470	9230	9250.31	0.73	0	227	9303	9266	9213	9176	9123	9285	9195	46	2760	500	6830	10	1	9190885	851	-22.15	0.62	12	0.04	-418.00	14974.00	10890	20230531	-14.97	8760	20231020	5.71	10200	-9.22	20240122	8840	4.75	20240416	10890	-14.97	20230531	8760	5.71	20231020	1.82	N	004650	500	45 억		66861	N	N	0	N	00	N
29	20240528	130159	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9250	20	2	0.22	34797750	3762	57.89	9210	9310	9210	11990	6470	9230	9249.80	0.73	0	228	9303	9266	9213	9176	9123	9285	9195	46	2760	500	6830	10	1	9190885	850	-22.13	0.62	12	0.04	-418.00	14974.00	10890	20230531	-15.06	8760	20231020	5.59	10200	-9.31	20240122	8840	4.64	20240416	10890	-15.06	20230531	8760	5.59	20231020	1.82	N	004650	500	45 억		66861	N	N	0	N	00	N
30	20240528	120159	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9240	10	2	0.11	33216540	3591	55.25	9210	9310	9210	11990	6470	9230	9249.94	0.73	0	228	9303	9266	9213	9176	9123	9285	9195	46	2760	500	6830	10	1	9190885	849	-22.11	0.62	12	0.04	-418.00	14974.00	10890	20230531	-15.15	8760	20231020	5.48	10200	-9.41	20240122	8840	4.52	20240416	10890	-15.15	20230531	8760	5.48	20231020	1.82	N	004650	500	45 억		66861	N	N	0	N	00	N
31	20240528	110159	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9270	40	2	0.43	24715550	2671	41.10	9210	9310	9210	11990	6470	9230	9253.29	0.73	0	226	9303	9266	9213	9176	9123	9285	9195	46	2760	500	6830	10	1	9190885	852	-22.18	0.62	12	0.03	-418.00	14974.00	10890	20230531	-14.88	8760	20231020	5.82	10200	-9.12	20240122	8840	4.86	20240416	10890	-14.88	20230531	8760	5.82	20231020	1.82	N	004650	500	45 억		66861	N	N	0	N	00	N
32	20240528	100200	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9290	60	2	0.65	17914830	1936	29.79	9210	9310	9210	11990	6470	9230	9253.53	0.73	0	226	9303	9266	9213	9176	9123	9285	9195	46	2760	500	6830	10	1	9190885	854	-22.22	0.62	12	0.02	-418.00	14974.00	10890	20230531	-14.69	8760	20231020	6.05	10200	-8.92	20240122	8840	5.09	20240416	10890	-14.69	20230531	8760	6.05	20231020	1.82	N	004650	500	45 억		66861	N	N	0	N	00	N
33	20240528	090200	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9210	-20	5	-0.22	663120	72	1.11	9210	9210	9210	11990	6470	9230	9210.00	0.73	0	42	9303	9266	9213	9176	9123	9285	9195	46	2760	500	6830	10	1	9190885	846	-22.03	0.62	12	0.00	-418.00	14974.00	10890	20230531	-15.43	8760	20231020	5.14	10200	-9.71	20240122	8840	4.19	20240416	10890	-15.43	20230531	8760	5.14	20231020	1.82	N	004650	500	45 억		66861	N	N	0	N	00	N
34	20240527	160157	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9230	30	2	0.33	59858260	6499	110.23	9200	9250	9160	11960	6440	9200	9210.38	0.73	0	-6	9320	9260	9180	9120	9040	9220	9080	46	2760	500	6800	10	1	9190885	848	-22.08	0.62	12	0.07	-418.00	14974.00	10890	20230531	-15.24	8760	20231020	5.37	10200	-9.51	20240122	8840	4.41	20240416	10890	-15.24	20230531	8760	5.37	20231020	1.82	N	004650	500	45 억		66867	N	N	0	N	00	N
35	20240527	150158	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9240	40	2	0.43	59249080	6433	109.11	9200	9250	9160	11960	6440	9200	9210.18	0.73	0	-7	9320	9260	9180	9120	9040	9220	9080	46	2760	500	6800	10	1	9190885	849	-22.11	0.62	12	0.07	-418.00	14974.00	10890	20230531	-15.15	8760	20231020	5.48	10200	-9.41	20240122	8840	4.52	20240416	10890	-15.15	20230531	8760	5.48	20231020	1.82	N	004650	500	45 억		66867	N	N	0	N	00	N
36	20240527	140159	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9220	20	2	0.22	41153700	4473	75.86	9200	9220	9160	11960	6440	9200	9200.47	0.73	0	-3	9320	9260	9180	9120	9040	9220	9080	46	2760	500	6800	10	1	9190885	847	-22.06	0.62	12	0.05	-418.00	14974.00	10890	20230531	-15.34	8760	20231020	5.25	10200	-9.61	20240122	8840	4.30	20240416	10890	-15.34	20230531	8760	5.25	20231020	1.82	N	004650	500	45 억		66867	N	N	0	N	00	N
37	20240527	130159	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9210	10	2	0.11	27563960	2998	50.85	9200	9210	9160	11960	6440	9200	9194.12	0.73	0	-3	9320	9260	9180	9120	9040	9220	9080	46	2760	500	6800	10	1	9190885	846	-22.03	0.62	12	0.03	-418.00	14974.00	10890	20230531	-15.43	8760	20231020	5.14	10200	-9.71	20240122	8840	4.19	20240416	10890	-15.43	20230531	8760	5.14	20231020	1.82	N	004650	500	45 억		66867	N	N	0	N	00	N
38	20240527	120159	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9190	-10	5	-0.11	19959580	2170	36.80	9200	9210	9160	11960	6440	9200	9197.96	0.73	0	-3	9320	9260	9180	9120	9040	9220	9080	46	2760	500	6800	10	1	9190885	845	-21.99	0.61	12	0.02	-418.00	14974.00	10890	20230531	-15.61	8760	20231020	4.91	10200	-9.90	20240122	8840	3.96	20240416	10890	-15.61	20230531	8760	4.91	20231020	1.82	N	004650	500	45 억		66867	N	N	0	N	00	N
39	20240527	110159	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9200	0	3	0.00	15495400	1685	28.58	9200	9200	9160	11960	6440	9200	9196.08	0.73	0	-3	9320	9260	9180	9120	9040	9220	9080	46	2760	500	6800	10	1	9190885	846	-22.01	0.61	12	0.02	-418.00	14974.00	10890	20230531	-15.52	8760	20231020	5.02	10200	-9.80	20240122	8840	4.07	20240416	10890	-15.52	20230531	8760	5.02	20231020	1.82	N	004650	500	45 억		66867	N	N	0	N	00	N
40	20240527	100159	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9170	-30	5	-0.33	3369940	367	6.22	9200	9200	9160	11960	6440	9200	9182.40	0.73	0	-3	9320	9260	9180	9120	9040	9220	9080	46	2760	500	6800	10	1	9190885	843	-21.94	0.61	12	0.00	-418.00	14974.00	10890	20230531	-15.79	8760	20231020	4.68	10200	-10.10	20240122	8840	3.73	20240416	10890	-15.79	20230531	8760	4.68	20231020	1.82	N	004650	500	45 억		66867	N	N	0	N	00	N
41	20240527	090159	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9200	0	3	0.00	92000	10	0.17	9200	9200	9200	11960	6440	9200	9200.00	0.73	0	0	9320	9260	9180	9120	9040	9220	9080	46	2760	500	6800	10	1	9190885	846	-22.01	0.61	12	0.00	-418.00	14974.00	10890	20230531	-15.52	8760	20231020	5.02	10200	-9.80	20240122	8840	4.07	20240416	10890	-15.52	20230531	8760	5.02	20231020	1.82	N	004650	500	45 억		66867	N	N	0	N	00	N
42	20240524	160152	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9200	-10	5	-0.11	53845560	5896	158.07	9210	9240	9100	11970	6450	9210	9132.56	0.73	0	120	9316	9262	9206	9152	9096	9235	9125	46	2760	500	6810	10	1	9190885	846	-22.01	0.61	12	0.06	-418.00	14974.00	10890	20230531	-15.52	8760	20231020	5.02	10200	-9.80	20240122	8840	4.07	20240416	10890	-15.52	20230531	8760	5.02	20231020	1.82	N	004650	500	45 억		66747	N	N	0	N	00	N
43	20240524	150154	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9170	-40	5	-0.43	48325450	5294	141.93	9210	9240	9100	11970	6450	9210	9128.34	0.73	0	140	9316	9262	9206	9152	9096	9235	9125	46	2760	500	6810	10	1	9190885	843	-21.94	0.61	12	0.06	-418.00	14974.00	10890	20230531	-15.79	8760	20231020	4.68	10200	-10.10	20240122	8840	3.73	20240416	10890	-15.79	20230531	8760	4.68	20231020	1.82	N	004650	500	45 억		66747	N	N	0	N	00	N
44	20240524	140154	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9130	-80	5	-0.87	41867550	4587	122.98	9210	9240	9100	11970	6450	9210	9127.44	0.73	0	148	9316	9262	9206	9152	9096	9235	9125	46	2760	500	6810	10	1	9190885	839	-21.84	0.61	12	0.05	-418.00	14974.00	10890	20230531	-16.16	8760	20231020	4.22	10200	-10.49	20240122	8840	3.28	20240416	10890	-16.16	20230531	8760	4.22	20231020	1.82	N	004650	500	45 억		66747	N	N	0	N	00	N
45	20240524	130153	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9130	-80	5	-0.87	37402950	4098	109.87	9210	9240	9100	11970	6450	9210	9127.12	0.73	0	44	9316	9262	9206	9152	9096	9235	9125	46	2760	500	6810	10	1	9190885	839	-21.84	0.61	12	0.04	-418.00	14974.00	10890	20230531	-16.16	8760	20231020	4.22	10200	-10.49	20240122	8840	3.28	20240416	10890	-16.16	20230531	8760	4.22	20231020	1.82	N	004650	500	45 억		66747	N	N	0	N	00	N
46	20240524	120154	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9160	-50	5	-0.54	33376330	3656	98.02	9210	9240	9100	11970	6450	9210	9129.19	0.73	0	54	9316	9262	9206	9152	9096	9235	9125	46	2760	500	6810	10	1	9190885	842	-21.91	0.61	12	0.04	-418.00	14974.00	10890	20230531	-15.89	8760	20231020	4.57	10200	-10.20	20240122	8840	3.62	20240416	10890	-15.89	20230531	8760	4.57	20231020	1.82	N	004650	500	45 억		66747	N	N	0	N	00	N
47	20240524	110152	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9180	-30	5	-0.33	12379870	1352	36.25	9210	9240	9110	11970	6450	9210	9156.71	0.73	0	-11	9316	9262	9206	9152	9096	9235	9125	46	2760	500	6810	10	1	9190885	844	-21.96	0.61	12	0.01	-418.00	14974.00	10890	20230531	-15.70	8760	20231020	4.79	10200	-10.00	20240122	8840	3.85	20240416	10890	-15.70	20230531	8760	4.79	20231020	1.82	N	004650	500	45 억		66747	N	N	0	N	00	N
48	20240524	100153	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9200	-10	5	-0.11	2238670	243	6.51	9210	9240	9200	11970	6450	9210	9212.63	0.73	0	-11	9316	9262	9206	9152	9096	9235	9125	46	2760	500	6810	10	1	9190885	846	-22.01	0.61	12	0.00	-418.00	14974.00	10890	20230531	-15.52	8760	20231020	5.02	10200	-9.80	20240122	8840	4.07	20240416	10890	-15.52	20230531	8760	5.02	20231020	1.82	N	004650	500	45 억		66747	N	N	0	N	00	N
49	20240524	090154	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9240	30	2	0.33	1197440	130	3.49	9210	9240	9210	11970	6450	9210	9211.08	0.73	0	-11	9316	9262	9206	9152	9096	9235	9125	46	2760	500	6810	10	1	9190885	849	-22.11	0.62	12	0.00	-418.00	14974.00	10890	20230531	-15.15	8760	20231020	5.48	10200	-9.41	20240122	8840	4.52	20240416	10890	-15.15	20230531	8760	5.48	20231020	1.82	N	004650	500	45 억		66747	N	N	0	N	00	N
50	20240523	160152	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9210	-10	5	-0.11	34314510	3730	28.76	9260	9260	9150	11980	6460	9220	9199.58	0.73	0	16	9273	9246	9213	9186	9153	9230	9170	46	2760	500	6820	10	1	9190885	846	-22.03	0.62	12	0.04	-418.00	14974.00	10890	20230531	-15.43	8760	20231020	5.14	10200	-9.71	20240122	8840	4.19	20240416	10890	-15.43	20230531	8760	5.14	20231020	1.83	N	004650	500	45 억		66752	N	N	0	N	00	N
51	20240523	150154	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9220	0	3	0.00	32431480	3525	27.18	9260	9260	9150	11980	6460	9220	9200.42	0.73	0	-56	9273	9246	9213	9186	9153	9230	9170	46	2760	500	6820	10	1	9190885	847	-22.06	0.62	12	0.04	-418.00	14974.00	10890	20230531	-15.34	8760	20231020	5.25	10200	-9.61	20240122	8840	4.30	20240416	10890	-15.34	20230531	8760	5.25	20231020	1.83	N	004650	500	45 억		66752	N	N	0	N	00	N
52	20240523	140154	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9220	0	3	0.00	23251820	2528	19.49	9260	9260	9150	11980	6460	9220	9197.71	0.73	0	-88	9273	9246	9213	9186	9153	9230	9170	46	2760	500	6820	10	1	9190885	847	-22.06	0.62	12	0.03	-418.00	14974.00	10890	20230531	-15.34	8760	20231020	5.25	10200	-9.61	20240122	8840	4.30	20240416	10890	-15.34	20230531	8760	5.25	20231020	1.83	N	004650	500	45 억		66752	N	N	0	N	00	N
53	20240523	130153	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9200	-20	5	-0.22	17383940	1889	14.57	9260	9260	9150	11980	6460	9220	9202.72	0.73	0	-88	9273	9246	9213	9186	9153	9230	9170	46	2760	500	6820	10	1	9190885	846	-22.01	0.61	12	0.02	-418.00	14974.00	10890	20230531	-15.52	8760	20231020	5.02	10200	-9.80	20240122	8840	4.07	20240416	10890	-15.52	20230531	8760	5.02	20231020	1.83	N	004650	500	45 억		66752	N	N	0	N	00	N
54	20240523	120152	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9190	-30	5	-0.33	15113720	1642	12.66	9260	9260	9150	11980	6460	9220	9204.46	0.73	0	-88	9273	9246	9213	9186	9153	9230	9170	46	2760	500	6820	10	1	9190885	845	-21.99	0.61	12	0.02	-418.00	14974.00	10890	20230531	-15.61	8760	20231020	4.91	10200	-9.90	20240122	8840	3.96	20240416	10890	-15.61	20230531	8760	4.91	20231020	1.83	N	004650	500	45 억		66752	N	N	0	N	00	N
55	20240523	110152	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9190	-30	5	-0.33	13146950	1428	11.01	9260	9260	9150	11980	6460	9220	9206.55	0.73	0	-89	9273	9246	9213	9186	9153	9230	9170	46	2760	500	6820	10	1	9190885	845	-21.99	0.61	12	0.02	-418.00	14974.00	10890	20230531	-15.61	8760	20231020	4.91	10200	-9.90	20240122	8840	3.96	20240416	10890	-15.61	20230531	8760	4.91	20231020	1.83	N	004650	500	45 억		66752	N	N	0	N	00	N
56	20240523	100151	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9230	10	2	0.11	8186080	888	6.85	9260	9260	9200	11980	6460	9220	9218.56	0.73	0	-141	9273	9246	9213	9186	9153	9230	9170	46	2760	500	6820	10	1	9190885	848	-22.08	0.62	12	0.01	-418.00	14974.00	10890	20230531	-15.24	8760	20231020	5.37	10200	-9.51	20240122	8840	4.41	20240416	10890	-15.24	20230531	8760	5.37	20231020	1.83	N	004650	500	45 억		66752	N	N	0	N	00	N
57	20240523	090153	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9260	40	2	0.43	64820	7	0.05	9260	9260	9260	11980	6460	9220	9260.00	0.73	0	0	9273	9246	9213	9186	9153	9230	9170	46	2760	500	6820	10	1	9190885	851	-22.15	0.62	12	0.00	-418.00	14974.00	10890	20230531	-14.97	8760	20231020	5.71	10200	-9.22	20240122	8840	4.75	20240416	10890	-14.97	20230531	8760	5.71	20231020	1.83	N	004650	500	45 억		66752	N	N	0	N	00	N
58	20240522	160151	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9220	40	2	0.44	119224020	12969	153.72	9240	9240	9180	11930	6430	9180	9193.00	0.72	0	139	9433	9306	9203	9076	8973	9255	9025	46	2750	500	6790	10	1	9190885	847	-22.06	0.62	12	0.14	-418.00	14974.00	10890	20230531	-15.34	8760	20231020	5.25	10200	-9.61	20240122	8840	4.30	20240416	10890	-15.34	20230531	8760	5.25	20231020	1.82	N	004650	500	45 억		66613	N	N	0	N	00	N
59	20240522	150153	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9220	40	2	0.44	117243080	12754	151.17	9240	9240	9180	11930	6430	9180	9192.65	0.72	0	68	9433	9306	9203	9076	8973	9255	9025	46	2750	500	6790	10	1	9190885	847	-22.06	0.62	12	0.14	-418.00	14974.00	10890	20230531	-15.34	8760	20231020	5.25	10200	-9.61	20240122	8840	4.30	20240416	10890	-15.34	20230531	8760	5.25	20231020	1.82	N	004650	500	45 억		66613	N	N	0	N	00	N
60	20240522	140152	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9200	20	2	0.22	111200960	12098	143.39	9240	9240	9180	11930	6430	9180	9191.68	0.72	0	63	9433	9306	9203	9076	8973	9255	9025	46	2750	500	6790	10	1	9190885	846	-22.01	0.61	12	0.13	-418.00	14974.00	10890	20230531	-15.52	8760	20231020	5.02	10200	-9.80	20240122	8840	4.07	20240416	10890	-15.52	20230531	8760	5.02	20231020	1.82	N	004650	500	45 억		66613	N	N	0	N	00	N
61	20240522	130153	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9210	30	2	0.33	73451890	7997	94.78	9240	9240	9180	11930	6430	9180	9184.93	0.72	0	-15	9433	9306	9203	9076	8973	9255	9025	46	2750	500	6790	10	1	9190885	846	-22.03	0.62	12	0.09	-418.00	14974.00	10890	20230531	-15.43	8760	20231020	5.14	10200	-9.71	20240122	8840	4.19	20240416	10890	-15.43	20230531	8760	5.14	20231020	1.82	N	004650	500	45 억		66613	N	N	0	N	00	N
62	20240522	120152	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9180	0	3	0.00	22126030	2406	28.52	9240	9240	9180	11930	6430	9180	9196.19	0.72	0	-15	9433	9306	9203	9076	8973	9255	9025	46	2750	500	6790	10	1	9190885	844	-21.96	0.61	12	0.03	-418.00	14974.00	10890	20230531	-15.70	8760	20231020	4.79	10200	-10.00	20240122	8840	3.85	20240416	10890	-15.70	20230531	8760	4.79	20231020	1.82	N	004650	500	45 억		66613	N	N	0	N	00	N
63	20240522	110152	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9210	30	2	0.33	16447240	1788	21.19	9240	9240	9180	11930	6430	9180	9198.68	0.72	0	-15	9433	9306	9203	9076	8973	9255	9025	46	2750	500	6790	10	1	9190885	846	-22.03	0.62	12	0.02	-418.00	14974.00	10890	20230531	-15.43	8760	20231020	5.14	10200	-9.71	20240122	8840	4.19	20240416	10890	-15.43	20230531	8760	5.14	20231020	1.82	N	004650	500	45 억		66613	N	N	0	N	00	N
64	20240522	100152	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9200	20	2	0.22	3504270	381	4.52	9240	9240	9180	11930	6430	9180	9197.56	0.72	0	-15	9433	9306	9203	9076	8973	9255	9025	46	2750	500	6790	10	1	9190885	846	-22.01	0.61	12	0.00	-418.00	14974.00	10890	20230531	-15.52	8760	20231020	5.02	10200	-9.80	20240122	8840	4.07	20240416	10890	-15.52	20230531	8760	5.02	20231020	1.82	N	004650	500	45 억		66613	N	N	0	N	00	N
65	20240522	090152	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9210	30	2	0.33	701610	76	0.90	9240	9240	9210	11930	6430	9180	9231.71	0.72	0	-28	9433	9306	9203	9076	8973	9255	9025	46	2750	500	6790	10	1	9190885	846	-22.03	0.62	12	0.00	-418.00	14974.00	10890	20230531	-15.43	8760	20231020	5.14	10200	-9.71	20240122	8840	4.19	20240416	10890	-15.43	20230531	8760	5.14	20231020	1.82	N	004650	500	45 억		66613	N	N	0	N	00	N
66	20240521	160151	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9180	-60	5	-0.65	77828870	8437	114.93	9290	9330	9100	12010	6470	9240	9224.71	0.73	0	-258	9453	9346	9243	9136	9033	9400	9190	46	2770	500	6830	10	1	9190885	844	-21.96	0.61	12	0.09	-418.00	14974.00	10890	20230531	-15.70	8760	20231020	4.79	10200	-10.00	20240122	8840	3.85	20240416	10890	-15.70	20230531	8760	4.79	20231020	1.83	N	004650	500	45 억		66871	N	N	0	N	00	N
67	20240521	150152	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9200	-40	5	-0.43	73851740	8005	109.05	9290	9330	9100	12010	6470	9240	9225.70	0.73	0	-242	9453	9346	9243	9136	9033	9400	9190	46	2770	500	6830	10	1	9190885	846	-22.01	0.61	12	0.09	-418.00	14974.00	10890	20230531	-15.52	8760	20231020	5.02	10200	-9.80	20240122	8840	4.07	20240416	10890	-15.52	20230531	8760	5.02	20231020	1.83	N	004650	500	45 억		66871	N	N	0	N	00	N
68	20240521	140152	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9210	-30	5	-0.32	72460700	7854	106.99	9290	9330	9100	12010	6470	9240	9225.96	0.73	0	-227	9453	9346	9243	9136	9033	9400	9190	46	2770	500	6830	10	1	9190885	846	-22.03	0.62	12	0.09	-418.00	14974.00	10890	20230531	-15.43	8760	20231020	5.14	10200	-9.71	20240122	8840	4.19	20240416	10890	-15.43	20230531	8760	5.14	20231020	1.83	N	004650	500	45 억		66871	N	N	0	N	00	N
69	20240521	130153	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9240	0	3	0.00	71943200	7798	106.23	9290	9330	9100	12010	6470	9240	9225.85	0.73	0	-225	9453	9346	9243	9136	9033	9400	9190	46	2770	500	6830	10	1	9190885	849	-22.11	0.62	12	0.08	-418.00	14974.00	10890	20230531	-15.15	8760	20231020	5.48	10200	-9.41	20240122	8840	4.52	20240416	10890	-15.15	20230531	8760	5.48	20231020	1.83	N	004650	500	45 억		66871	N	N	0	N	00	N
70	20240521	120152	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9260	20	2	0.22	67982630	7369	100.38	9290	9330	9100	12010	6470	9240	9225.49	0.73	0	-200	9453	9346	9243	9136	9033	9400	9190	46	2770	500	6830	10	1	9190885	851	-22.15	0.62	12	0.08	-418.00	14974.00	10890	20230531	-14.97	8760	20231020	5.71	10200	-9.22	20240122	8840	4.75	20240416	10890	-14.97	20230531	8760	5.71	20231020	1.83	N	004650	500	45 억		66871	N	N	0	N	00	N
71	20240521	110153	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9240	0	3	0.00	23074350	2494	33.97	9290	9330	9200	12010	6470	9240	9251.94	0.73	0	-180	9453	9346	9243	9136	9033	9400	9190	46	2770	500	6830	10	1	9190885	849	-22.11	0.62	12	0.03	-418.00	14974.00	10890	20230531	-15.15	8760	20231020	5.48	10200	-9.41	20240122	8840	4.52	20240416	10890	-15.15	20230531	8760	5.48	20231020	1.83	N	004650	500	45 억		66871	N	N	0	N	00	N
72	20240521	100152	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9280	40	2	0.43	17431740	1882	25.64	9290	9330	9210	12010	6470	9240	9262.35	0.73	0	-166	9453	9346	9243	9136	9033	9400	9190	46	2770	500	6830	10	1	9190885	853	-22.20	0.62	12	0.02	-418.00	14974.00	10890	20230531	-14.78	8760	20231020	5.94	10200	-9.02	20240122	8840	4.98	20240416	10890	-14.78	20230531	8760	5.94	20231020	1.83	N	004650	500	45 억		66871	N	N	0	N	00	N
73	20240521	090151	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9290	50	2	0.54	65030	7	0.10	9290	9290	9290	12010	6470	9240	9290.00	0.73	0	-1	9453	9346	9243	9136	9033	9400	9190	46	2770	500	6830	10	1	9190885	854	-22.22	0.62	12	0.00	-418.00	14974.00	10890	20230531	-14.69	8760	20231020	6.05	10200	-8.92	20240122	8840	5.09	20240416	10890	-14.69	20230531	8760	6.05	20231020	1.83	N	004650	500	45 억		66871	N	N	0	N	00	N
74	20240517	160152	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9160	30	2	0.33	71135790	7753	117.88	9130	9290	9130	11860	6400	9130	9175.26	0.73	0	-198	9183	9156	9133	9106	9083	9155	9105	46	2730	500	6750	10	1	9190885	842	-21.91	0.61	12	0.08	-418.00	14974.00	10890	20230531	-15.89	8760	20231020	4.57	10200	-10.20	20240122	8840	3.62	20240416	10890	-15.89	20230531	8760	4.57	20231020	1.87	N	004650	500	45 억		67200	N	N	0	N	00	N
75	20240517	150154	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9130	0	3	0.00	68003070	7411	112.68	9130	9290	9130	11860	6400	9130	9175.96	0.73	0	-198	9183	9156	9133	9106	9083	9155	9105	46	2730	500	6750	10	1	9190885	839	-21.84	0.61	12	0.08	-418.00	14974.00	10890	20230531	-16.16	8760	20231020	4.22	10200	-10.49	20240122	8840	3.28	20240416	10890	-16.16	20230531	8760	4.22	20231020	1.87	N	004650	500	45 억		67200	N	N	0	N	00	N
76	20240517	140151	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9140	10	2	0.11	59592130	6491	98.69	9130	9290	9130	11860	6400	9130	9180.73	0.73	0	-117	9183	9156	9133	9106	9083	9155	9105	46	2730	500	6750	10	1	9190885	840	-21.87	0.61	12	0.07	-418.00	14974.00	10890	20230531	-16.07	8760	20231020	4.34	10200	-10.39	20240122	8840	3.39	20240416	10890	-16.07	20230531	8760	4.34	20231020	1.87	N	004650	500	45 억		67200	N	N	0	N	00	N
77	20240517	130152	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9170	40	2	0.44	46523620	5062	76.97	9130	9290	9130	11860	6400	9130	9190.76	0.73	0	-115	9183	9156	9133	9106	9083	9155	9105	46	2730	500	6750	10	1	9190885	843	-21.94	0.61	12	0.06	-418.00	14974.00	10890	20230531	-15.79	8760	20231020	4.68	10200	-10.10	20240122	8840	3.73	20240416	10890	-15.79	20230531	8760	4.68	20231020	1.87	N	004650	500	45 억		67200	N	N	0	N	00	N
78	20240517	120150	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9150	20	2	0.22	45040360	4900	74.50	9130	9290	9130	11860	6400	9130	9191.91	0.73	0	-76	9183	9156	9133	9106	9083	9155	9105	46	2730	500	6750	10	1	9190885	841	-21.89	0.61	12	0.05	-418.00	14974.00	10890	20230531	-15.98	8760	20231020	4.45	10200	-10.29	20240122	8840	3.51	20240416	10890	-15.98	20230531	8760	4.45	20231020	1.87	N	004650	500	45 억		67200	N	N	0	N	00	N
79	20240517	110151	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9200	70	2	0.77	41026540	4463	67.86	9130	9290	9130	11860	6400	9130	9192.59	0.73	0	-66	9183	9156	9133	9106	9083	9155	9105	46	2730	500	6750	10	1	9190885	846	-22.01	0.61	12	0.05	-418.00	14974.00	10890	20230531	-15.52	8760	20231020	5.02	10200	-9.80	20240122	8840	4.07	20240416	10890	-15.52	20230531	8760	5.02	20231020	1.87	N	004650	500	45 억		67200	N	N	0	N	00	N
80	20240517	100150	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9200	70	2	0.77	21743380	2363	35.93	9130	9290	9130	11860	6400	9130	9201.60	0.73	0	-65	9183	9156	9133	9106	9083	9155	9105	46	2730	500	6750	10	1	9190885	846	-22.01	0.61	12	0.03	-418.00	14974.00	10890	20230531	-15.52	8760	20231020	5.02	10200	-9.80	20240122	8840	4.07	20240416	10890	-15.52	20230531	8760	5.02	20231020	1.87	N	004650	500	45 억		67200	N	N	0	N	00	N
81	20240517	090150	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9130	0	3	0.00	5742770	629	9.56	9130	9130	9130	11860	6400	9130	9130.00	0.73	0	-3	9183	9156	9133	9106	9083	9155	9105	46	2730	500	6750	10	1	9190885	839	-21.84	0.61	12	0.01	-418.00	14974.00	10890	20230531	-16.16	8760	20231020	4.22	10200	-10.49	20240122	8840	3.28	20240416	10890	-16.16	20230531	8760	4.22	20231020	1.87	N	004650	500	45 억		67200	N	N	0	N	00	N
82	20240516	160151	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9130	40	2	0.44	59138540	6476	92.30	9130	9160	9110	11810	6370	9090	9131.95	0.73	0	352	9223	9156	9123	9056	9023	9140	9040	46	2720	500	6720	10	1	9190885	839	-21.84	0.61	12	0.07	-418.00	14974.00	10890	20230531	-16.16	8760	20231020	4.22	10200	-10.49	20240122	8840	3.28	20240416	10890	-16.16	20230531	8760	4.22	20231020	1.87	N	004650	500	45 억		66848	N	N	0	N	00	N
83	20240516	150149	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9130	40	2	0.44	55783530	6108	87.06	9130	9160	9110	11810	6370	9090	9132.86	0.73	0	341	9223	9156	9123	9056	9023	9140	9040	46	2720	500	6720	10	1	9190885	839	-21.84	0.61	12	0.07	-418.00	14974.00	10890	20230531	-16.16	8760	20231020	4.22	10200	-10.49	20240122	8840	3.28	20240416	10890	-16.16	20230531	8760	4.22	20231020	1.87	N	004650	500	45 억		66848	N	N	0	N	00	N
84	20240516	140151	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9140	50	2	0.55	45098910	4937	70.37	9130	9160	9110	11810	6370	9090	9134.88	0.73	0	178	9223	9156	9123	9056	9023	9140	9040	46	2720	500	6720	10	1	9190885	840	-21.87	0.61	12	0.05	-418.00	14974.00	10890	20230531	-16.07	8760	20231020	4.34	10200	-10.39	20240122	8840	3.39	20240416	10890	-16.07	20230531	8760	4.34	20231020	1.87	N	004650	500	45 억		66848	N	N	0	N	00	N
85	20240516	130151	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9130	40	2	0.44	37303880	4084	58.21	9130	9160	9110	11810	6370	9090	9134.15	0.73	0	108	9223	9156	9123	9056	9023	9140	9040	46	2720	500	6720	10	1	9190885	839	-21.84	0.61	12	0.04	-418.00	14974.00	10890	20230531	-16.16	8760	20231020	4.22	10200	-10.49	20240122	8840	3.28	20240416	10890	-16.16	20230531	8760	4.22	20231020	1.87	N	004650	500	45 억		66848	N	N	0	N	00	N
86	20240516	120151	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9130	40	2	0.44	29470320	3225	45.97	9130	9160	9120	11810	6370	9090	9138.08	0.73	0	104	9223	9156	9123	9056	9023	9140	9040	46	2720	500	6720	10	1	9190885	839	-21.84	0.61	12	0.04	-418.00	14974.00	10890	20230531	-16.16	8760	20231020	4.22	10200	-10.49	20240122	8840	3.28	20240416	10890	-16.16	20230531	8760	4.22	20231020	1.87	N	004650	500	45 억		66848	N	N	0	N	00	N
87	20240516	110150	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9130	40	2	0.44	22527490	2465	35.13	9130	9160	9120	11810	6370	9090	9138.94	0.73	0	63	9223	9156	9123	9056	9023	9140	9040	46	2720	500	6720	10	1	9190885	839	-21.84	0.61	12	0.03	-418.00	14974.00	10890	20230531	-16.16	8760	20231020	4.22	10200	-10.49	20240122	8840	3.28	20240416	10890	-16.16	20230531	8760	4.22	20231020	1.87	N	004650	500	45 억		66848	N	N	0	N	00	N
88	20240516	100151	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9160	70	2	0.77	6885070	753	10.73	9130	9160	9120	11810	6370	9090	9143.52	0.73	0	13	9223	9156	9123	9056	9023	9140	9040	46	2720	500	6720	10	1	9190885	842	-21.91	0.61	12	0.01	-418.00	14974.00	10890	20230531	-15.89	8760	20231020	4.57	10200	-10.20	20240122	8840	3.62	20240416	10890	-15.89	20230531	8760	4.57	20231020	1.87	N	004650	500	45 억		66848	N	N	0	N	00	N
89	20240516	090150	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9140	50	2	0.55	100440	11	0.16	9130	9140	9130	11810	6370	9090	9130.91	0.73	0	-1	9223	9156	9123	9056	9023	9140	9040	46	2720	500	6720	10	1	9190885	840	-21.87	0.61	12	0.00	-418.00	14974.00	10890	20230531	-16.07	8760	20231020	4.34	10200	-10.39	20240122	8840	3.39	20240416	10890	-16.07	20230531	8760	4.34	20231020	1.87	N	004650	500	45 억		66848	N	N	0	N	00	N
90	20240514	160151	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9090	-50	5	-0.55	63990150	7016	370.04	9100	9190	9090	11880	6400	9140	9120.60	0.73	0	169	9213	9176	9143	9106	9073	9160	9090	46	2740	500	6760	10	1	9190885	835	-21.75	0.61	12	0.08	-418.00	14974.00	10890	20230531	-16.53	8760	20231020	3.77	10200	-10.88	20240122	8840	2.83	20240416	10890	-16.53	20230531	8760	3.77	20231020	1.87	N	004650	500	45 억		66679	N	N	0	N	00	N
91	20240514	150152	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9100	-40	5	-0.44	53072350	5816	306.75	9100	9190	9100	11880	6400	9140	9125.23	0.73	0	109	9213	9176	9143	9106	9073	9160	9090	46	2740	500	6760	10	1	9190885	836	-21.77	0.61	12	0.06	-418.00	14974.00	10890	20230531	-16.44	8760	20231020	3.88	10200	-10.78	20240122	8840	2.94	20240416	10890	-16.44	20230531	8760	3.88	20231020	1.87	N	004650	500	45 억		66679	N	N	0	N	00	N
92	20240514	140152	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9120	-20	5	-0.22	31257590	3422	180.49	9100	9190	9100	11880	6400	9140	9134.30	0.73	0	-14	9213	9176	9143	9106	9073	9160	9090	46	2740	500	6760	10	1	9190885	838	-21.82	0.61	12	0.04	-418.00	14974.00	10890	20230531	-16.25	8760	20231020	4.11	10200	-10.59	20240122	8840	3.17	20240416	10890	-16.25	20230531	8760	4.11	20231020	1.87	N	004650	500	45 억		66679	N	N	0	N	00	N
93	20240514	130151	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9140	0	3	0.00	15014980	1641	86.55	9100	9190	9100	11880	6400	9140	9149.90	0.73	0	-38	9213	9176	9143	9106	9073	9160	9090	46	2740	500	6760	10	1	9190885	840	-21.87	0.61	12	0.02	-418.00	14974.00	10890	20230531	-16.07	8760	20231020	4.34	10200	-10.39	20240122	8840	3.39	20240416	10890	-16.07	20230531	8760	4.34	20231020	1.87	N	004650	500	45 억		66679	N	N	0	N	00	N
94	20240514	120152	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9120	-20	5	-0.22	13700060	1497	78.96	9100	9190	9100	11880	6400	9140	9151.68	0.73	0	-38	9213	9176	9143	9106	9073	9160	9090	46	2740	500	6760	10	1	9190885	838	-21.82	0.61	12	0.02	-418.00	14974.00	10890	20230531	-16.25	8760	20231020	4.11	10200	-10.59	20240122	8840	3.17	20240416	10890	-16.25	20230531	8760	4.11	20231020	1.87	N	004650	500	45 억		66679	N	N	0	N	00	N
95	20240514	110151	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9140	0	3	0.00	8315000	908	47.89	9100	9190	9100	11880	6400	9140	9157.49	0.73	0	-38	9213	9176	9143	9106	9073	9160	9090	46	2740	500	6760	10	1	9190885	840	-21.87	0.61	12	0.01	-418.00	14974.00	10890	20230531	-16.07	8760	20231020	4.34	10200	-10.39	20240122	8840	3.39	20240416	10890	-16.07	20230531	8760	4.34	20231020	1.87	N	004650	500	45 억		66679	N	N	0	N	00	N
96	20240514	100151	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9160	20	2	0.22	4285810	468	24.68	9100	9190	9100	11880	6400	9140	9157.71	0.73	0	-11	9213	9176	9143	9106	9073	9160	9090	46	2740	500	6760	10	1	9190885	842	-21.91	0.61	12	0.01	-418.00	14974.00	10890	20230531	-15.89	8760	20231020	4.57	10200	-10.20	20240122	8840	3.62	20240416	10890	-15.89	20230531	8760	4.57	20231020	1.87	N	004650	500	45 억		66679	N	N	0	N	00	N
97	20240514	090151	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9150	10	2	0.11	73050	8	0.42	9100	9150	9100	11880	6400	9140	9131.25	0.73	0	-4	9213	9176	9143	9106	9073	9160	9090	46	2740	500	6760	10	1	9190885	841	-21.89	0.61	12	0.00	-418.00	14974.00	10890	20230531	-15.98	8760	20231020	4.45	10200	-10.29	20240122	8840	3.51	20240416	10890	-15.98	20230531	8760	4.45	20231020	1.87	N	004650	500	45 억		66679	N	N	0	N	00	N
98	20240513	160151	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9140	-10	5	-0.11	17328350	1896	18.49	9150	9180	9110	11890	6410	9150	9139.43	0.73	0	-138	9236	9192	9126	9082	9016	9215	9105	46	2740	500	6770	10	1	9190885	840	-21.87	0.61	12	0.02	-418.00	14974.00	10890	20230531	-16.07	8760	20231020	4.34	10200	-10.39	20240122	8840	3.39	20240416	10890	-16.07	20230531	8760	4.34	20231020	1.88	N	004650	500	45 억		66817	N	N	0	N	00	N
99	20240513	150151	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9130	-20	5	-0.22	16478970	1803	17.59	9150	9180	9110	11890	6410	9150	9139.75	0.73	0	-140	9236	9192	9126	9082	9016	9215	9105	46	2740	500	6770	10	1	9190885	839	-21.84	0.61	12	0.02	-418.00	14974.00	10890	20230531	-16.16	8760	20231020	4.22	10200	-10.49	20240122	8840	3.28	20240416	10890	-16.16	20230531	8760	4.22	20231020	1.88	N	004650	500	45 억		66817	N	N	0	N	00	N
100	20240513	140151	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9130	-20	5	-0.22	15401630	1685	16.43	9150	9180	9110	11890	6410	9150	9140.43	0.73	0	-122	9236	9192	9126	9082	9016	9215	9105	46	2740	500	6770	10	1	9190885	839	-21.84	0.61	12	0.02	-418.00	14974.00	10890	20230531	-16.16	8760	20231020	4.22	10200	-10.49	20240122	8840	3.28	20240416	10890	-16.16	20230531	8760	4.22	20231020	1.88	N	004650	500	45 억		66817	N	N	0	N	00	N
101	20240513	130151	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9130	-20	5	-0.22	11200730	1225	11.95	9150	9180	9110	11890	6410	9150	9143.45	0.73	0	-40	9236	9192	9126	9082	9016	9215	9105	46	2740	500	6770	10	1	9190885	839	-21.84	0.61	12	0.01	-418.00	14974.00	10890	20230531	-16.16	8760	20231020	4.22	10200	-10.49	20240122	8840	3.28	20240416	10890	-16.16	20230531	8760	4.22	20231020	1.88	N	004650	500	45 억		66817	N	N	0	N	00	N
102	20240513	120151	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9110	-40	5	-0.44	10306060	1127	10.99	9150	9180	9110	11890	6410	9150	9144.69	0.73	0	-32	9236	9192	9126	9082	9016	9215	9105	46	2740	500	6770	10	1	9190885	837	-21.79	0.61	12	0.01	-418.00	14974.00	10890	20230531	-16.35	8760	20231020	4.00	10200	-10.69	20240122	8840	3.05	20240416	10890	-16.35	20230531	8760	4.00	20231020	1.88	N	004650	500	45 억		66817	N	N	0	N	00	N
103	20240513	110151	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9150	0	3	0.00	6083000	665	6.49	9150	9180	9110	11890	6410	9150	9147.37	0.73	0	-5	9236	9192	9126	9082	9016	9215	9105	46	2740	500	6770	10	1	9190885	841	-21.89	0.61	12	0.01	-418.00	14974.00	10890	20230531	-15.98	8760	20231020	4.45	10200	-10.29	20240122	8840	3.51	20240416	10890	-15.98	20230531	8760	4.45	20231020	1.88	N	004650	500	45 억		66817	N	N	0	N	00	N
104	20240513	100151	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9150	0	3	0.00	5168650	565	5.51	9150	9180	9110	11890	6410	9150	9148.05	0.73	0	-2	9236	9192	9126	9082	9016	9215	9105	46	2740	500	6770	10	1	9190885	841	-21.89	0.61	12	0.01	-418.00	14974.00	10890	20230531	-15.98	8760	20231020	4.45	10200	-10.29	20240122	8840	3.51	20240416	10890	-15.98	20230531	8760	4.45	20231020	1.88	N	004650	500	45 억		66817	N	N	0	N	00	N
105	20240513	090151	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9150	0	3	0.00	73200	8	0.08	9150	9150	9150	11890	6410	9150	9150.00	0.73	0	-1	9236	9192	9126	9082	9016	9215	9105	46	2740	500	6770	10	1	9190885	841	-21.89	0.61	12	0.00	-418.00	14974.00	10890	20230531	-15.98	8760	20231020	4.45	10200	-10.29	20240122	8840	3.51	20240416	10890	-15.98	20230531	8760	4.45	20231020	1.88	N	004650	500	45 억		66817	N	N	0	N	00	N
106	20240510	160148	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9150	80	2	0.88	93335360	10251	6.88	9070	9170	9060	11790	6350	9070	9105.00	0.71	0	1256	10323	9696	9353	8726	8383	9525	8555	46	2720	500	6710	10	1	9190885	841	-21.89	0.61	12	0.11	-418.00	14974.00	10890	20230531	-15.98	8760	20231020	4.45	10200	-10.29	20240122	8840	3.51	20240416	10890	-15.98	20230531	8760	4.45	20231020	1.87	N	004650	500	45 억		65560	N	N	0	N	00	N
107	20240510	150148	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9150	80	2	0.88	82101200	9021	6.05	9070	9170	9060	11790	6350	9070	9101.12	0.71	0	1293	10323	9696	9353	8726	8383	9525	8555	46	2720	500	6710	10	1	9190885	841	-21.89	0.61	12	0.10	-418.00	14974.00	10890	20230531	-15.98	8760	20231020	4.45	10200	-10.29	20240122	8840	3.51	20240416	10890	-15.98	20230531	8760	4.45	20231020	1.87	N	004650	500	45 억		65560	N	N	0	N	00	N
108	20240510	140149	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9130	60	2	0.66	72538980	7976	5.35	9070	9170	9060	11790	6350	9070	9094.66	0.71	0	1013	10323	9696	9353	8726	8383	9525	8555	46	2720	500	6710	10	1	9190885	839	-21.84	0.61	12	0.09	-418.00	14974.00	10890	20230531	-16.16	8760	20231020	4.22	10200	-10.49	20240122	8840	3.28	20240416	10890	-16.16	20230531	8760	4.22	20231020	1.87	N	004650	500	45 억		65560	N	N	0	N	00	N
109	20240510	130148	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9100	30	2	0.33	66669650	7332	4.92	9070	9170	9060	11790	6350	9070	9092.97	0.71	0	998	10323	9696	9353	8726	8383	9525	8555	46	2720	500	6710	10	1	9190885	836	-21.77	0.61	12	0.08	-418.00	14974.00	10890	20230531	-16.44	8760	20231020	3.88	10200	-10.78	20240122	8840	2.94	20240416	10890	-16.44	20230531	8760	3.88	20231020	1.87	N	004650	500	45 억		65560	N	N	0	N	00	N
110	20240510	120149	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9120	50	2	0.55	60726540	6679	4.48	9070	9170	9060	11790	6350	9070	9092.16	0.71	0	1005	10323	9696	9353	8726	8383	9525	8555	46	2720	500	6710	10	1	9190885	838	-21.82	0.61	12	0.07	-418.00	14974.00	10890	20230531	-16.25	8760	20231020	4.11	10200	-10.59	20240122	8840	3.17	20240416	10890	-16.25	20230531	8760	4.11	20231020	1.87	N	004650	500	45 억		65560	N	N	0	N	00	N
111	20240510	110147	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9110	40	2	0.44	60108210	6611	4.43	9070	9170	9060	11790	6350	9070	9092.15	0.71	0	1006	10323	9696	9353	8726	8383	9525	8555	46	2720	500	6710	10	1	9190885	837	-21.79	0.61	12	0.07	-418.00	14974.00	10890	20230531	-16.35	8760	20231020	4.00	10200	-10.69	20240122	8840	3.05	20240416	10890	-16.35	20230531	8760	4.00	20231020	1.87	N	004650	500	45 억		65560	N	N	0	N	00	N
112	20240510	100149	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9110	40	2	0.44	51439640	5661	3.80	9070	9170	9060	11790	6350	9070	9086.67	0.71	0	1019	10323	9696	9353	8726	8383	9525	8555	46	2720	500	6710	10	1	9190885	837	-21.79	0.61	12	0.06	-418.00	14974.00	10890	20230531	-16.35	8760	20231020	4.00	10200	-10.69	20240122	8840	3.05	20240416	10890	-16.35	20230531	8760	4.00	20231020	1.87	N	004650	500	45 억		65560	N	N	0	N	00	N
113	20240510	090148	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9060	-10	5	-0.11	8078350	891	0.60	9070	9070	9060	11790	6350	9070	9066.61	0.71	0	33	10323	9696	9353	8726	8383	9525	8555	46	2720	500	6710	10	1	9190885	833	-21.67	0.61	12	0.01	-418.00	14974.00	10890	20230531	-16.80	8760	20231020	3.42	10200	-11.18	20240122	8840	2.49	20240416	10890	-16.80	20230531	8760	3.42	20231020	1.87	N	004650	500	45 억		65560	N	N	0	N	00	N
114	20240509	160150	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9070	-50	5	-0.55	1400011150	148453	2961.95	9080	9980	9010	11850	6390	9120	9430.82	0.70	0	1582	9180	9150	9110	9080	9040	9165	9095	46	2730	500	6740	10	1	9190885	834	-21.70	0.61	12	1.62	-418.00	14974.00	10890	20230531	-16.71	8760	20231020	3.54	10200	-11.08	20240122	8840	2.60	20240416	10890	-16.71	20230531	8760	3.54	20231020	1.87	N	004650	500	45 억		63979	N	N	0	N	00	N
115	20240509	150151	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9140	20	2	0.22	1225812490	129296	2579.73	9080	9980	9010	11850	6390	9120	9480.67	0.70	0	2655	9180	9150	9110	9080	9040	9165	9095	46	2730	500	6740	10	1	9190885	840	-21.87	0.61	12	1.41	-418.00	14974.00	10890	20230531	-16.07	8760	20231020	4.34	10200	-10.39	20240122	8840	3.39	20240416	10890	-16.07	20230531	8760	4.34	20231020	1.87	N	004650	500	45 억		63979	N	N	0	N	00	N
116	20240509	140149	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9090	-30	5	-0.33	20918880	2295	45.79	9080	9170	9050	11850	6390	9120	9114.98	0.70	0	305	9180	9150	9110	9080	9040	9165	9095	46	2730	500	6740	10	1	9190885	835	-21.75	0.61	12	0.02	-418.00	14974.00	10890	20230531	-16.53	8760	20231020	3.77	10200	-10.88	20240122	8840	2.83	20240416	10890	-16.53	20230531	8760	3.77	20231020	1.87	N	004650	500	45 억		63979	N	N	0	N	00	N
117	20240509	130149	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9130	10	2	0.11	14885860	1632	32.56	9080	9170	9050	11850	6390	9120	9121.24	0.70	0	111	9180	9150	9110	9080	9040	9165	9095	46	2730	500	6740	10	1	9190885	839	-21.84	0.61	12	0.02	-418.00	14974.00	10890	20230531	-16.16	8760	20231020	4.22	10200	-10.49	20240122	8840	3.28	20240416	10890	-16.16	20230531	8760	4.22	20231020	1.87	N	004650	500	45 억		63979	N	N	0	N	00	N
118	20240509	120148	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9130	10	2	0.11	14347180	1573	31.38	9080	9170	9050	11850	6390	9120	9120.90	0.70	0	58	9180	9150	9110	9080	9040	9165	9095	46	2730	500	6740	10	1	9190885	839	-21.84	0.61	12	0.02	-418.00	14974.00	10890	20230531	-16.16	8760	20231020	4.22	10200	-10.49	20240122	8840	3.28	20240416	10890	-16.16	20230531	8760	4.22	20231020	1.87	N	004650	500	45 억		63979	N	N	0	N	00	N
119	20240509	110147	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9150	30	2	0.33	13744420	1507	30.07	9080	9170	9050	11850	6390	9120	9120.38	0.70	0	10	9180	9150	9110	9080	9040	9165	9095	46	2730	500	6740	10	1	9190885	841	-21.89	0.61	12	0.02	-418.00	14974.00	10890	20230531	-15.98	8760	20231020	4.45	10200	-10.29	20240122	8840	3.51	20240416	10890	-15.98	20230531	8760	4.45	20231020	1.87	N	004650	500	45 억		63979	N	N	0	N	00	N
120	20240509	100147	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9080	-40	5	-0.44	9070420	997	19.89	9080	9170	9050	11850	6390	9120	9097.71	0.70	0	9	9180	9150	9110	9080	9040	9165	9095	46	2730	500	6740	10	1	9190885	835	-21.72	0.61	12	0.01	-418.00	14974.00	10890	20230531	-16.62	8760	20231020	3.65	10200	-10.98	20240122	8840	2.71	20240416	10890	-16.62	20230531	8760	3.65	20231020	1.87	N	004650	500	45 억		63979	N	N	0	N	00	N
121	20240509	090147	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9080	-40	5	-0.44	236080	26	0.52	9080	9080	9080	11850	6390	9120	9080.00	0.70	0	-3	9180	9150	9110	9080	9040	9165	9095	46	2730	500	6740	10	1	9190885	835	-21.72	0.61	12	0.00	-418.00	14974.00	10890	20230531	-16.62	8760	20231020	3.65	10200	-10.98	20240122	8840	2.71	20240416	10890	-16.62	20230531	8760	3.65	20231020	1.87	N	004650	500	45 억		63979	N	N	0	N	00	N
122	20240508	160148	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9120	-10	5	-0.11	45620600	5012	178.30	9070	9140	9070	11860	6400	9130	9102.27	0.69	0	286	9183	9156	9123	9096	9063	9170	9110	46	2730	500	6750	10	1	9190885	838	-21.82	0.61	12	0.05	-418.00	14974.00	10890	20230531	-16.25	8760	20231020	4.11	10200	-10.59	20240122	8840	3.17	20240416	10890	-16.25	20230531	8760	4.11	20231020	1.87	N	004650	500	45 억		63693	N	N	0	N	00	N
123	20240508	150148	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9110	-20	5	-0.22	40332090	4432	157.67	9070	9140	9070	11860	6400	9130	9100.20	0.69	0	310	9183	9156	9123	9096	9063	9170	9110	46	2730	500	6750	10	1	9190885	837	-21.79	0.61	12	0.05	-418.00	14974.00	10890	20230531	-16.35	8760	20231020	4.00	10200	-10.69	20240122	8840	3.05	20240416	10890	-16.35	20230531	8760	4.00	20231020	1.87	N	004650	500	45 억		63693	N	N	0	N	00	N
124	20240508	140146	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9130	0	3	0.00	29418280	3231	114.94	9070	9140	9070	11860	6400	9130	9105.01	0.69	0	119	9183	9156	9123	9096	9063	9170	9110	46	2730	500	6750	10	1	9190885	839	-21.84	0.61	12	0.04	-418.00	14974.00	10890	20230531	-16.16	8760	20231020	4.22	10200	-10.49	20240122	8840	3.28	20240416	10890	-16.16	20230531	8760	4.22	20231020	1.87	N	004650	500	45 억		63693	N	N	0	N	00	N
125	20240508	130146	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9090	-40	5	-0.44	28425590	3122	111.06	9070	9140	9070	11860	6400	9130	9104.93	0.69	0	119	9183	9156	9123	9096	9063	9170	9110	46	2730	500	6750	10	1	9190885	835	-21.75	0.61	12	0.03	-418.00	14974.00	10890	20230531	-16.53	8760	20231020	3.77	10200	-10.88	20240122	8840	2.83	20240416	10890	-16.53	20230531	8760	3.77	20231020	1.87	N	004650	500	45 억		63693	N	N	0	N	00	N
126	20240508	120146	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9120	-10	5	-0.11	18417880	2023	71.97	9070	9140	9070	11860	6400	9130	9104.24	0.69	0	10	9183	9156	9123	9096	9063	9170	9110	46	2730	500	6750	10	1	9190885	838	-21.82	0.61	12	0.02	-418.00	14974.00	10890	20230531	-16.25	8760	20231020	4.11	10200	-10.59	20240122	8840	3.17	20240416	10890	-16.25	20230531	8760	4.11	20231020	1.87	N	004650	500	45 억		63693	N	N	0	N	00	N
127	20240508	110156	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9120	-10	5	-0.11	13421720	1475	52.47	9070	9140	9070	11860	6400	9130	9099.47	0.69	0	-17	9183	9156	9123	9096	9063	9170	9110	46	2730	500	6750	10	1	9190885	838	-21.82	0.61	12	0.02	-418.00	14974.00	10890	20230531	-16.25	8760	20231020	4.11	10200	-10.59	20240122	8840	3.17	20240416	10890	-16.25	20230531	8760	4.11	20231020	1.87	N	004650	500	45 억		63693	N	N	0	N	00	N
128	20240508	100148	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9140	10	2	0.11	1189810	131	4.66	9070	9140	9070	11860	6400	9130	9082.52	0.69	0	-17	9183	9156	9123	9096	9063	9170	9110	46	2730	500	6750	10	1	9190885	840	-21.87	0.61	12	0.00	-418.00	14974.00	10890	20230531	-16.07	8760	20231020	4.34	10200	-10.39	20240122	8840	3.39	20240416	10890	-16.07	20230531	8760	4.34	20231020	1.87	N	004650	500	45 억		63693	N	N	0	N	00	N
129	20240508	090146	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9070	-60	5	-0.66	471640	52	1.85	9070	9070	9070	11860	6400	9130	9070.00	0.69	0	-7	9183	9156	9123	9096	9063	9170	9110	46	2730	500	6750	10	1	9190885	834	-21.70	0.61	12	0.00	-418.00	14974.00	10890	20230531	-16.71	8760	20231020	3.54	10200	-11.08	20240122	8840	2.60	20240416	10890	-16.71	20230531	8760	3.54	20231020	1.87	N	004650	500	45 억		63693	N	N	0	N	00	N
130	20240503	160150	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9120	-10	5	-0.11	58181340	6386	104.31	9070	9150	9070	11860	6400	9130	9110.76	0.69	0	209	9243	9186	9093	9036	8943	9205	9055	46	2730	500	6750	10	1	9190885	838	-21.82	0.61	12	0.07	-418.00	14974.00	10890	20230531	-16.25	8760	20231020	4.11	10200	-10.59	20240122	8840	3.17	20240416	10890	-16.25	20230531	8760	4.11	20231020	1.87	N	004650	500	45 억		63164	N	N	0	N	00	N
131	20240503	150150	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9080	-50	5	-0.55	52330380	5742	93.79	9070	9150	9070	11860	6400	9130	9113.62	0.69	0	206	9243	9186	9093	9036	8943	9205	9055	46	2730	500	6750	10	1	9190885	835	-21.72	0.61	12	0.06	-418.00	14974.00	10890	20230531	-16.62	8760	20231020	3.65	10200	-10.98	20240122	8840	2.71	20240416	10890	-16.62	20230531	8760	3.65	20231020	1.87	N	004650	500	45 억		63164	N	N	0	N	00	N
132	20240503	140149	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9080	-50	5	-0.55	43997080	4824	78.80	9070	9150	9070	11860	6400	9130	9120.46	0.69	0	206	9243	9186	9093	9036	8943	9205	9055	46	2730	500	6750	10	1	9190885	835	-21.72	0.61	12	0.05	-418.00	14974.00	10890	20230531	-16.62	8760	20231020	3.65	10200	-10.98	20240122	8840	2.71	20240416	10890	-16.62	20230531	8760	3.65	20231020	1.87	N	004650	500	45 억		63164	N	N	0	N	00	N
133	20240503	130150	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9120	-10	5	-0.11	37561980	4116	67.23	9070	9150	9070	11860	6400	9130	9125.85	0.69	0	-31	9243	9186	9093	9036	8943	9205	9055	46	2730	500	6750	10	1	9190885	838	-21.82	0.61	12	0.04	-418.00	14974.00	10890	20230531	-16.25	8760	20231020	4.11	10200	-10.59	20240122	8840	3.17	20240416	10890	-16.25	20230531	8760	4.11	20231020	1.87	N	004650	500	45 억		63164	N	N	0	N	00	N
134	20240503	120149	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9130	0	3	0.00	27621570	3025	49.41	9070	9150	9070	11860	6400	9130	9131.10	0.69	0	-31	9243	9186	9093	9036	8943	9205	9055	46	2730	500	6750	10	1	9190885	839	-21.84	0.61	12	0.03	-418.00	14974.00	10890	20230531	-16.16	8760	20231020	4.22	10200	-10.49	20240122	8840	3.28	20240416	10890	-16.16	20230531	8760	4.22	20231020	1.87	N	004650	500	45 억		63164	N	N	0	N	00	N
135	20240503	110148	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9140	10	2	0.11	26279460	2878	47.01	9070	9150	9070	11860	6400	9130	9131.15	0.69	0	-31	9243	9186	9093	9036	8943	9205	9055	46	2730	500	6750	10	1	9190885	840	-21.87	0.61	12	0.03	-418.00	14974.00	10890	20230531	-16.07	8760	20231020	4.34	10200	-10.39	20240122	8840	3.39	20240416	10890	-16.07	20230531	8760	4.34	20231020	1.87	N	004650	500	45 억		63164	N	N	0	N	00	N
136	20240503	100149	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9130	0	3	0.00	9514970	1045	17.07	9070	9140	9070	11860	6400	9130	9105.23	0.69	0	-31	9243	9186	9093	9036	8943	9205	9055	46	2730	500	6750	10	1	9190885	839	-21.84	0.61	12	0.01	-418.00	14974.00	10890	20230531	-16.16	8760	20231020	4.22	10200	-10.49	20240122	8840	3.28	20240416	10890	-16.16	20230531	8760	4.22	20231020	1.87	N	004650	500	45 억		63164	N	N	0	N	00	N
137	20240503	090148	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9070	-60	5	-0.66	1931910	213	3.48	9070	9070	9070	11860	6400	9130	9070.00	0.69	0	-31	9243	9186	9093	9036	8943	9205	9055	46	2730	500	6750	10	1	9190885	834	-21.70	0.61	12	0.00	-418.00	14974.00	10890	20230531	-16.71	8760	20231020	3.54	10200	-11.08	20240122	8840	2.60	20240416	10890	-16.71	20230531	8760	3.54	20231020	1.87	N	004650	500	45 억		63164	N	N	0	N	00	N
138	20240502	160148	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9130	0	3	0.00	55476640	6122	128.69	9130	9150	9000	11860	6400	9130	9061.85	0.68	0	298	9170	9150	9110	9090	9050	9160	9100	46	2730	500	6750	10	1	9190885	839	-21.84	0.61	12	0.07	-418.00	14974.00	10890	20230531	-16.16	8760	20231020	4.22	10200	-10.49	20240122	8840	3.28	20240416	10890	-16.16	20230531	8760	4.22	20231020	1.87	N	004650	500	45 억		62866	N	N	0	N	00	N
139	20240502	150148	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9140	10	2	0.11	52811950	5830	122.56	9130	9150	9000	11860	6400	9130	9058.65	0.68	0	226	9170	9150	9110	9090	9050	9160	9100	46	2730	500	6750	10	1	9190885	840	-21.87	0.61	12	0.06	-418.00	14974.00	10890	20230531	-16.07	8760	20231020	4.34	10200	-10.39	20240122	8840	3.39	20240416	10890	-16.07	20230531	8760	4.34	20231020	1.87	N	004650	500	45 억		62866	N	N	0	N	00	N
140	20240502	140148	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9100	-30	5	-0.33	47526710	5251	110.38	9130	9140	9000	11860	6400	9130	9050.98	0.68	0	216	9170	9150	9110	9090	9050	9160	9100	46	2730	500	6750	10	1	9190885	836	-21.77	0.61	12	0.06	-418.00	14974.00	10890	20230531	-16.44	8760	20231020	3.88	10200	-10.78	20240122	8840	2.94	20240416	10890	-16.44	20230531	8760	3.88	20231020	1.87	N	004650	500	45 억		62866	N	N	0	N	00	N
141	20240502	130148	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9070	-60	5	-0.66	35235140	3899	81.96	9130	9140	9000	11860	6400	9130	9036.97	0.68	0	553	9170	9150	9110	9090	9050	9160	9100	46	2730	500	6750	10	1	9190885	834	-21.70	0.61	12	0.04	-418.00	14974.00	10890	20230531	-16.71	8760	20231020	3.54	10200	-11.08	20240122	8840	2.60	20240416	10890	-16.71	20230531	8760	3.54	20231020	1.87	N	004650	500	45 억		62866	N	N	0	N	00	N
142	20240502	120148	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9120	-10	5	-0.11	10993580	1211	25.46	9130	9140	9050	11860	6400	9130	9078.10	0.68	0	123	9170	9150	9110	9090	9050	9160	9100	46	2730	500	6750	10	1	9190885	838	-21.82	0.61	12	0.01	-418.00	14974.00	10890	20230531	-16.25	8760	20231020	4.11	10200	-10.59	20240122	8840	3.17	20240416	10890	-16.25	20230531	8760	4.11	20231020	1.87	N	004650	500	45 억		62866	N	N	0	N	00	N
143	20240502	110147	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9120	-10	5	-0.11	5825510	641	13.47	9130	9140	9070	11860	6400	9130	9088.16	0.68	0	66	9170	9150	9110	9090	9050	9160	9100	46	2730	500	6750	10	1	9190885	838	-21.82	0.61	12	0.01	-418.00	14974.00	10890	20230531	-16.25	8760	20231020	4.11	10200	-10.59	20240122	8840	3.17	20240416	10890	-16.25	20230531	8760	4.11	20231020	1.87	N	004650	500	45 억		62866	N	N	0	N	00	N
144	20240502	100147	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9070	-60	5	-0.66	5624860	619	13.01	9130	9140	9070	11860	6400	9130	9087.01	0.68	0	66	9170	9150	9110	9090	9050	9160	9100	46	2730	500	6750	10	1	9190885	834	-21.70	0.61	12	0.01	-418.00	14974.00	10890	20230531	-16.71	8760	20231020	3.54	10200	-11.08	20240122	8840	2.60	20240416	10890	-16.71	20230531	8760	3.54	20231020	1.87	N	004650	500	45 억		62866	N	N	0	N	00	N
145	20240502	090147	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9130	0	3	0.00	136950	15	0.32	9130	9130	9130	11860	6400	9130	9130.00	0.68	0	-2	9170	9150	9110	9090	9050	9160	9100	46	2730	500	6750	10	1	9190885	839	-21.84	0.61	12	0.00	-418.00	14974.00	10890	20230531	-16.16	8760	20231020	4.22	10200	-10.49	20240122	8840	3.28	20240416	10890	-16.16	20230531	8760	4.22	20231020	1.87	N	004650	500	45 억		62866	N	N	0	N	00	N