KissMeData/222980/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	161025	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4595	-50	5	-1.08	90857860	19624	50.26	4650	4680	4595	6030	3255	4645	4629.99	1.19	0	-268	4795	4720	4665	4590	4535	4692	4562	55	1385	500	3430	5	1	11031483	507	-14.92	1.48	12	0.18	-308.00	3115.00	6580	20230615	-30.17	4000	20231031	14.88	5190	-11.46	20240119	4025	14.16	20240307	6580	-30.17	20230615	4000	14.88	20231031	2.64	N	222980	500	55 억		131300	N	N	0	N	00	N
3	20240531	151025	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4610	-35	5	-0.75	80631005	17399	44.56	4650	4680	4605	6030	3255	4645	4634.23	1.19	0	41	4795	4720	4665	4590	4535	4692	4562	55	1385	500	3430	5	1	11031483	509	-14.97	1.48	12	0.16	-308.00	3115.00	6580	20230615	-29.94	4000	20231031	15.25	5190	-11.18	20240119	4025	14.53	20240307	6580	-29.94	20230615	4000	15.25	20231031	2.64	N	222980	500	55 억		131300	N	N	0	N	00	N
4	20240531	141024	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4630	-15	5	-0.32	55478370	11952	30.61	4650	4680	4615	6030	3255	4645	4641.76	1.19	0	722	4795	4720	4665	4590	4535	4692	4562	55	1385	500	3430	5	1	11031483	511	-15.03	1.49	12	0.11	-308.00	3115.00	6580	20230615	-29.64	4000	20231031	15.75	5190	-10.79	20240119	4025	15.03	20240307	6580	-29.64	20230615	4000	15.75	20231031	2.64	N	222980	500	55 억		131300	N	N	0	N	00	N
5	20240531	131027	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4615	-30	5	-0.65	55279080	11909	30.50	4650	4680	4615	6030	3255	4645	4641.79	1.19	0	722	4795	4720	4665	4590	4535	4692	4562	55	1385	500	3430	5	1	11031483	509	-14.98	1.48	12	0.11	-308.00	3115.00	6580	20230615	-29.86	4000	20231031	15.38	5190	-11.08	20240119	4025	14.66	20240307	6580	-29.86	20230615	4000	15.38	20231031	2.64	N	222980	500	55 억		131300	N	N	0	N	00	N
6	20240531	121032	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4630	-15	5	-0.32	39931965	8592	22.01	4650	4680	4625	6030	3255	4645	4647.58	1.19	0	1568	4795	4720	4665	4590	4535	4692	4562	55	1385	500	3430	5	1	11031483	511	-15.03	1.49	12	0.08	-308.00	3115.00	6580	20230615	-29.64	4000	20231031	15.75	5190	-10.79	20240119	4025	15.03	20240307	6580	-29.64	20230615	4000	15.75	20231031	2.64	N	222980	500	55 억		131300	N	N	0	N	00	N
7	20240531	111028	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4650	5	2	0.11	29713035	6389	16.36	4650	4680	4640	6030	3255	4645	4650.66	1.19	0	1315	4795	4720	4665	4590	4535	4692	4562	55	1385	500	3430	5	1	11031483	513	-15.10	1.49	12	0.06	-308.00	3115.00	6580	20230615	-29.33	4000	20231031	16.25	5190	-10.40	20240119	4025	15.53	20240307	6580	-29.33	20230615	4000	16.25	20231031	2.64	N	222980	500	55 억		131300	N	N	0	N	00	N
8	20240531	101026	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4675	30	2	0.65	22858180	4914	12.59	4650	4680	4640	6030	3255	4645	4651.64	1.19	0	1095	4795	4720	4665	4590	4535	4692	4562	55	1385	500	3430	5	1	11031483	516	-15.18	1.50	12	0.04	-308.00	3115.00	6580	20230615	-28.95	4000	20231031	16.88	5190	-9.92	20240119	4025	16.15	20240307	6580	-28.95	20230615	4000	16.88	20231031	2.64	N	222980	500	55 억		131300	N	N	0	N	00	N
9	20240531	091028	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4670	25	2	0.54	65185	14	0.04	4650	4670	4650	6030	3255	4645	4656.07	1.19	0	-4	4795	4720	4665	4590	4535	4692	4562	55	1385	500	3430	5	1	11031483	515	-15.16	1.50	12	0.00	-308.00	3115.00	6580	20230615	-29.03	4000	20231031	16.75	5190	-10.02	20240119	4025	16.02	20240307	6580	-29.03	20230615	4000	16.75	20231031	2.64	N	222980	500	55 억		131300	N	N	0	N	00	N
10	20240530	161020	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4645	-105	5	-2.21	181693685	38929	104.24	4735	4740	4610	6170	3325	4750	4667.31	1.24	0	-5437	4810	4780	4745	4715	4680	4795	4730	55	1420	500	3510	5	1	11031483	512	-15.08	1.49	12	0.35	-308.00	3115.00	6580	20230615	-29.41	4000	20231031	16.12	5190	-10.50	20240119	4025	15.40	20240307	6580	-29.41	20230615	4000	16.12	20231031	2.69	N	222980	500	55 억		136636	N	N	0	N	00	N
11	20240530	151022	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4645	-105	5	-2.21	175061645	37499	100.42	4735	4740	4610	6170	3325	4750	4668.44	1.24	0	-5346	4810	4780	4745	4715	4680	4795	4730	55	1420	500	3510	5	1	11031483	512	-15.08	1.49	12	0.34	-308.00	3115.00	6580	20230615	-29.41	4000	20231031	16.12	5190	-10.50	20240119	4025	15.40	20240307	6580	-29.41	20230615	4000	16.12	20231031	2.69	N	222980	500	55 억		136636	N	N	0	N	00	N
12	20240530	141021	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4640	-110	5	-2.32	151289100	32375	86.69	4735	4740	4610	6170	3325	4750	4673.02	1.24	0	-5604	4810	4780	4745	4715	4680	4795	4730	55	1420	500	3510	5	1	11031483	512	-15.06	1.49	12	0.29	-308.00	3115.00	6580	20230615	-29.48	4000	20231031	16.00	5190	-10.60	20240119	4025	15.28	20240307	6580	-29.48	20230615	4000	16.00	20231031	2.69	N	222980	500	55 억		136636	N	N	0	N	00	N
13	20240530	131024	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4690	-60	5	-1.26	125349270	26793	71.75	4735	4740	4610	6170	3325	4750	4678.43	1.24	0	-5880	4810	4780	4745	4715	4680	4795	4730	55	1420	500	3510	5	1	11031483	517	-15.23	1.51	12	0.24	-308.00	3115.00	6580	20230615	-28.72	4000	20231031	17.25	5190	-9.63	20240119	4025	16.52	20240307	6580	-28.72	20230615	4000	17.25	20231031	2.69	N	222980	500	55 억		136636	N	N	0	N	00	N
14	20240530	121020	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4705	-45	5	-0.95	120545330	25767	69.00	4735	4740	4610	6170	3325	4750	4678.28	1.24	0	-5249	4810	4780	4745	4715	4680	4795	4730	55	1420	500	3510	5	1	11031483	519	-15.28	1.51	12	0.23	-308.00	3115.00	6580	20230615	-28.50	4000	20231031	17.62	5190	-9.34	20240119	4025	16.89	20240307	6580	-28.50	20230615	4000	17.62	20231031	2.69	N	222980	500	55 억		136636	N	N	0	N	00	N
15	20240530	111022	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4640	-110	5	-2.32	105441765	22529	60.33	4735	4740	4610	6170	3325	4750	4680.27	1.24	0	-2872	4810	4780	4745	4715	4680	4795	4730	55	1420	500	3510	5	1	11031483	512	-15.06	1.49	12	0.20	-308.00	3115.00	6580	20230615	-29.48	4000	20231031	16.00	5190	-10.60	20240119	4025	15.28	20240307	6580	-29.48	20230615	4000	16.00	20231031	2.69	N	222980	500	55 억		136636	N	N	0	N	00	N
16	20240530	101025	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4660	-90	5	-1.89	83698725	17839	47.77	4735	4740	4610	6170	3325	4750	4691.90	1.24	0	-3468	4810	4780	4745	4715	4680	4795	4730	55	1420	500	3510	5	1	11031483	514	-15.13	1.50	12	0.16	-308.00	3115.00	6580	20230615	-29.18	4000	20231031	16.50	5190	-10.21	20240119	4025	15.78	20240307	6580	-29.18	20230615	4000	16.50	20231031	2.69	N	222980	500	55 억		136636	N	N	0	N	00	N
17	20240530	091022	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4710	-40	5	-0.84	15972320	3383	9.06	4735	4740	4710	6170	3325	4750	4721.35	1.24	0	-1504	4810	4780	4745	4715	4680	4795	4730	55	1420	500	3510	5	1	11031483	520	-15.29	1.51	12	0.03	-308.00	3115.00	6580	20230615	-28.42	4000	20231031	17.75	5190	-9.25	20240119	4025	17.02	20240307	6580	-28.42	20230615	4000	17.75	20231031	2.69	N	222980	500	55 억		136636	N	N	0	N	00	N
18	20240529	161014	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4750	20	2	0.42	169506575	35779	34.10	4740	4775	4710	6140	3315	4730	4737.42	1.22	0	1594	4976	4852	4736	4612	4496	4915	4675	55	1410	500	3500	5	1	11031483	524	-15.42	1.52	12	0.32	-308.00	3115.00	6580	20230615	-27.81	4000	20231031	18.75	5190	-8.48	20240119	4025	18.01	20240307	6580	-27.81	20230615	4000	18.75	20231031	2.72	N	222980	500	55 억		134996	N	N	0	N	00	N
19	20240529	151013	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4740	10	2	0.21	157972195	33349	31.79	4740	4775	4710	6140	3315	4730	4736.94	1.22	0	1485	4976	4852	4736	4612	4496	4915	4675	55	1410	500	3500	5	1	11031483	523	-15.39	1.52	12	0.30	-308.00	3115.00	6580	20230615	-27.96	4000	20231031	18.50	5190	-8.67	20240119	4025	17.76	20240307	6580	-27.96	20230615	4000	18.50	20231031	2.72	N	222980	500	55 억		134996	N	N	0	N	00	N
20	20240529	141014	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4750	20	2	0.42	131290840	27718	26.42	4740	4775	4710	6140	3315	4730	4736.66	1.22	0	3908	4976	4852	4736	4612	4496	4915	4675	55	1410	500	3500	5	1	11031483	524	-15.42	1.52	12	0.25	-308.00	3115.00	6580	20230615	-27.81	4000	20231031	18.75	5190	-8.48	20240119	4025	18.01	20240307	6580	-27.81	20230615	4000	18.75	20231031	2.72	N	222980	500	55 억		134996	N	N	0	N	00	N
21	20240529	131016	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4755	25	2	0.53	121972010	25757	24.55	4740	4775	4710	6140	3315	4730	4735.49	1.22	0	3846	4976	4852	4736	4612	4496	4915	4675	55	1410	500	3500	5	1	11031483	525	-15.44	1.53	12	0.23	-308.00	3115.00	6580	20230615	-27.74	4000	20231031	18.88	5190	-8.38	20240119	4025	18.14	20240307	6580	-27.74	20230615	4000	18.88	20231031	2.72	N	222980	500	55 억		134996	N	N	0	N	00	N
22	20240529	121016	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4730	0	3	0.00	103129475	21780	20.76	4740	4775	4710	6140	3315	4730	4735.05	1.22	0	3196	4976	4852	4736	4612	4496	4915	4675	55	1410	500	3500	5	1	11031483	522	-15.36	1.52	12	0.20	-308.00	3115.00	6580	20230615	-28.12	4000	20231031	18.25	5190	-8.86	20240119	4025	17.52	20240307	6580	-28.12	20230615	4000	18.25	20231031	2.72	N	222980	500	55 억		134996	N	N	0	N	00	N
23	20240529	111016	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4740	10	2	0.21	96312045	20342	19.39	4740	4775	4710	6140	3315	4730	4734.64	1.22	0	3088	4976	4852	4736	4612	4496	4915	4675	55	1410	500	3500	5	1	11031483	523	-15.39	1.52	12	0.18	-308.00	3115.00	6580	20230615	-27.96	4000	20231031	18.50	5190	-8.67	20240119	4025	17.76	20240307	6580	-27.96	20230615	4000	18.50	20231031	2.72	N	222980	500	55 억		134996	N	N	0	N	00	N
24	20240529	101010	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4735	5	2	0.11	65659565	13858	13.21	4740	4775	4710	6140	3315	4730	4738.03	1.22	0	-366	4976	4852	4736	4612	4496	4915	4675	55	1410	500	3500	5	1	11031483	522	-15.37	1.52	12	0.13	-308.00	3115.00	6580	20230615	-28.04	4000	20231031	18.38	5190	-8.77	20240119	4025	17.64	20240307	6580	-28.04	20230615	4000	18.38	20231031	2.72	N	222980	500	55 억		134996	N	N	0	N	00	N
25	20240529	091010	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4750	20	2	0.42	21348325	4494	4.28	4740	4775	4735	6140	3315	4730	4750.41	1.22	0	-77	4976	4852	4736	4612	4496	4915	4675	55	1410	500	3500	5	1	11031483	524	-15.42	1.52	12	0.04	-308.00	3115.00	6580	20230615	-27.81	4000	20231031	18.75	5190	-8.48	20240119	4025	18.01	20240307	6580	-27.81	20230615	4000	18.75	20231031	2.72	N	222980	500	55 억		134996	N	N	0	N	00	N
26	20240528	161006	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4730	110	2	2.38	495208215	104376	309.46	4660	4860	4620	6000	3235	4620	4744.76	0.98	0	27584	4703	4661	4608	4566	4513	4682	4587	55	1380	500	3410	5	1	11031483	522	-15.36	1.52	12	0.95	-308.00	3115.00	6580	20230615	-28.12	4000	20231031	18.25	5190	-8.86	20240119	4025	17.52	20240307	6580	-28.12	20230615	4000	18.25	20231031	2.73	N	222980	500	55 억		108191	N	N	0	N	00	N
27	20240528	151009	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4720	100	2	2.16	476844350	100496	297.96	4660	4860	4620	6000	3235	4620	4744.91	0.98	0	27437	4703	4661	4608	4566	4513	4682	4587	55	1380	500	3410	5	1	11031483	521	-15.32	1.52	12	0.91	-308.00	3115.00	6580	20230615	-28.27	4000	20231031	18.00	5190	-9.06	20240119	4025	17.27	20240307	6580	-28.27	20230615	4000	18.00	20231031	2.73	N	222980	500	55 억		108191	N	N	0	N	00	N
28	20240528	141012	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4780	160	2	3.46	272465745	57636	170.88	4660	4795	4620	6000	3235	4620	4727.35	0.98	0	16440	4703	4661	4608	4566	4513	4682	4587	55	1380	500	3410	5	1	11031483	527	-15.52	1.53	12	0.52	-308.00	3115.00	6580	20230615	-27.36	4000	20231031	19.50	5190	-7.90	20240119	4025	18.76	20240307	6580	-27.36	20230615	4000	19.50	20231031	2.73	N	222980	500	55 억		108191	N	N	0	N	00	N
29	20240528	131006	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4700	80	2	1.73	242577245	51340	152.22	4660	4795	4620	6000	3235	4620	4724.92	0.98	0	15310	4703	4661	4608	4566	4513	4682	4587	55	1380	500	3410	5	1	11031483	518	-15.26	1.51	12	0.47	-308.00	3115.00	6580	20230615	-28.57	4000	20231031	17.50	5190	-9.44	20240119	4025	16.77	20240307	6580	-28.57	20230615	4000	17.50	20231031	2.73	N	222980	500	55 억		108191	N	N	0	N	00	N
30	20240528	121007	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4720	100	2	2.16	236424265	50034	148.35	4660	4795	4620	6000	3235	4620	4725.27	0.98	0	15357	4703	4661	4608	4566	4513	4682	4587	55	1380	500	3410	5	1	11031483	521	-15.32	1.52	12	0.45	-308.00	3115.00	6580	20230615	-28.27	4000	20231031	18.00	5190	-9.06	20240119	4025	17.27	20240307	6580	-28.27	20230615	4000	18.00	20231031	2.73	N	222980	500	55 억		108191	N	N	0	N	00	N
31	20240528	110952	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4730	110	2	2.38	218959490	46334	137.38	4660	4795	4620	6000	3235	4620	4725.68	0.98	0	12244	4703	4661	4608	4566	4513	4682	4587	55	1380	500	3410	5	1	11031483	522	-15.36	1.52	12	0.42	-308.00	3115.00	6580	20230615	-28.12	4000	20231031	18.25	5190	-8.86	20240119	4025	17.52	20240307	6580	-28.12	20230615	4000	18.25	20231031	2.73	N	222980	500	55 억		108191	N	N	0	N	00	N
32	20240528	101008	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4730	110	2	2.38	189080765	40004	118.61	4660	4795	4620	6000	3235	4620	4726.55	0.98	0	8367	4703	4661	4608	4566	4513	4682	4587	55	1380	500	3410	5	1	11031483	522	-15.36	1.52	12	0.36	-308.00	3115.00	6580	20230615	-28.12	4000	20231031	18.25	5190	-8.86	20240119	4025	17.52	20240307	6580	-28.12	20230615	4000	18.25	20231031	2.73	N	222980	500	55 억		108191	N	N	0	N	00	N
33	20240528	091010	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4665	45	2	0.97	43284550	9206	27.29	4660	4785	4620	6000	3235	4620	4701.78	0.98	0	-2966	4703	4661	4608	4566	4513	4682	4587	55	1380	500	3410	5	1	11031483	515	-15.15	1.50	12	0.08	-308.00	3115.00	6580	20230615	-29.10	4000	20231031	16.62	5190	-10.12	20240119	4025	15.90	20240307	6580	-29.10	20230615	4000	16.62	20231031	2.73	N	222980	500	55 억		108191	N	N	0	N	00	N
34	20240527	160954	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4620	25	2	0.54	154973320	33718	91.05	4595	4650	4555	5970	3220	4595	4596.09	1.01	0	-2725	4751	4672	4626	4547	4501	4650	4525	55	1375	500	3400	5	1	11031483	510	-15.00	1.48	12	0.31	-308.00	3115.00	6580	20230615	-29.79	4000	20231031	15.50	5190	-10.98	20240119	4025	14.78	20240307	6580	-29.79	20230615	4000	15.50	20231031	2.71	N	222980	500	55 억		110912	N	N	0	N	00	N
35	20240527	151009	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4620	25	2	0.54	149803540	32599	88.02	4595	4650	4555	5970	3220	4595	4595.34	1.01	0	-3280	4751	4672	4626	4547	4501	4650	4525	55	1375	500	3400	5	1	11031483	510	-15.00	1.48	12	0.30	-308.00	3115.00	6580	20230615	-29.79	4000	20231031	15.50	5190	-10.98	20240119	4025	14.78	20240307	6580	-29.79	20230615	4000	15.50	20231031	2.71	N	222980	500	55 억		110912	N	N	0	N	00	N
36	20240527	141006	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4600	5	2	0.11	108890730	23699	63.99	4595	4650	4555	5970	3220	4595	4594.74	1.01	0	-3974	4751	4672	4626	4547	4501	4650	4525	55	1375	500	3400	5	1	11031483	507	-14.94	1.48	12	0.21	-308.00	3115.00	6580	20230615	-30.09	4000	20231031	15.00	5190	-11.37	20240119	4025	14.29	20240307	6580	-30.09	20230615	4000	15.00	20231031	2.71	N	222980	500	55 억		110912	N	N	0	N	00	N
37	20240527	131006	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4585	-10	5	-0.22	100956665	21972	59.33	4595	4650	4555	5970	3220	4595	4594.79	1.01	0	-3947	4751	4672	4626	4547	4501	4650	4525	55	1375	500	3400	5	1	11031483	506	-14.89	1.47	12	0.20	-308.00	3115.00	6580	20230615	-30.32	4000	20231031	14.62	5190	-11.66	20240119	4025	13.91	20240307	6580	-30.32	20230615	4000	14.62	20231031	2.71	N	222980	500	55 억		110912	N	N	0	N	00	N
38	20240527	121006	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4580	-15	5	-0.33	84484260	18368	49.60	4595	4650	4555	5970	3220	4595	4599.54	1.01	0	-3461	4751	4672	4626	4547	4501	4650	4525	55	1375	500	3400	5	1	11031483	505	-14.87	1.47	12	0.17	-308.00	3115.00	6580	20230615	-30.40	4000	20231031	14.50	5190	-11.75	20240119	4025	13.79	20240307	6580	-30.40	20230615	4000	14.50	20231031	2.71	N	222980	500	55 억		110912	N	N	0	N	00	N
39	20240527	111005	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4595	0	3	0.00	53791460	11651	31.46	4595	4650	4575	5970	3220	4595	4616.90	1.01	0	-2309	4751	4672	4626	4547	4501	4650	4525	55	1375	500	3400	5	1	11031483	507	-14.92	1.48	12	0.11	-308.00	3115.00	6580	20230615	-30.17	4000	20231031	14.88	5190	-11.46	20240119	4025	14.16	20240307	6580	-30.17	20230615	4000	14.88	20231031	2.71	N	222980	500	55 억		110912	N	N	0	N	00	N
40	20240527	101004	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4650	55	2	1.20	37274305	8075	21.80	4595	4650	4575	5970	3220	4595	4616.01	1.01	0	-1822	4751	4672	4626	4547	4501	4650	4525	55	1375	500	3400	5	1	11031483	513	-15.10	1.49	12	0.07	-308.00	3115.00	6580	20230615	-29.33	4000	20231031	16.25	5190	-10.40	20240119	4025	15.53	20240307	6580	-29.33	20230615	4000	16.25	20231031	2.71	N	222980	500	55 억		110912	N	N	0	N	00	N
41	20240527	091006	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4575	-20	5	-0.44	9933760	2164	5.84	4595	4605	4575	5970	3220	4595	4590.46	1.01	0	467	4751	4672	4626	4547	4501	4650	4525	55	1375	500	3400	5	1	11031483	505	-14.85	1.47	12	0.02	-308.00	3115.00	6580	20230615	-30.47	4000	20231031	14.38	5190	-11.85	20240119	4025	13.66	20240307	6580	-30.47	20230615	4000	14.38	20231031	2.71	N	222980	500	55 억		110912	N	N	0	N	00	N
42	20240524	160910	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4595	-125	5	-2.65	171008095	37009	120.14	4705	4705	4580	6130	3305	4720	4620.70	0.93	0	7878	4786	4752	4716	4682	4646	4735	4665	55	1410	500	3490	5	1	11031483	507	-14.92	1.48	12	0.34	-308.00	3115.00	6580	20230615	-30.17	4000	20231031	14.88	5190	-11.46	20240119	4025	14.16	20240307	6580	-30.17	20230615	4000	14.88	20231031	2.71	N	222980	500	55 억		102734	N	N	0	N	00	N
43	20240524	150911	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4595	-125	5	-2.65	163194655	35309	114.62	4705	4705	4580	6130	3305	4720	4621.87	0.93	0	8200	4786	4752	4716	4682	4646	4735	4665	55	1410	500	3490	5	1	11031483	507	-14.92	1.48	12	0.32	-308.00	3115.00	6580	20230615	-30.17	4000	20231031	14.88	5190	-11.46	20240119	4025	14.16	20240307	6580	-30.17	20230615	4000	14.88	20231031	2.71	N	222980	500	55 억		102734	N	N	0	N	00	N
44	20240524	140917	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4645	-75	5	-1.59	142992485	30925	100.39	4705	4705	4580	6130	3305	4720	4623.82	0.93	0	9014	4786	4752	4716	4682	4646	4735	4665	55	1410	500	3490	5	1	11031483	512	-15.08	1.49	12	0.28	-308.00	3115.00	6580	20230615	-29.41	4000	20231031	16.12	5190	-10.50	20240119	4025	15.40	20240307	6580	-29.41	20230615	4000	16.12	20231031	2.71	N	222980	500	55 억		102734	N	N	0	N	00	N
45	20240524	130913	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4635	-85	5	-1.80	136817765	29595	96.08	4705	4705	4580	6130	3305	4720	4622.97	0.93	0	9354	4786	4752	4716	4682	4646	4735	4665	55	1410	500	3490	5	1	11031483	511	-15.05	1.49	12	0.27	-308.00	3115.00	6580	20230615	-29.56	4000	20231031	15.88	5190	-10.69	20240119	4025	15.16	20240307	6580	-29.56	20230615	4000	15.88	20231031	2.71	N	222980	500	55 억		102734	N	N	0	N	00	N
46	20240524	120914	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4640	-80	5	-1.69	127847375	27652	89.77	4705	4705	4580	6130	3305	4720	4623.41	0.93	0	8859	4786	4752	4716	4682	4646	4735	4665	55	1410	500	3490	5	1	11031483	512	-15.06	1.49	12	0.25	-308.00	3115.00	6580	20230615	-29.48	4000	20231031	16.00	5190	-10.60	20240119	4025	15.28	20240307	6580	-29.48	20230615	4000	16.00	20231031	2.71	N	222980	500	55 억		102734	N	N	0	N	00	N
47	20240524	110911	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4605	-115	5	-2.44	106954940	23113	75.03	4705	4705	4580	6130	3305	4720	4627.44	0.93	0	8737	4786	4752	4716	4682	4646	4735	4665	55	1410	500	3490	5	1	11031483	508	-14.95	1.48	12	0.21	-308.00	3115.00	6580	20230615	-30.02	4000	20231031	15.12	5190	-11.27	20240119	4025	14.41	20240307	6580	-30.02	20230615	4000	15.12	20231031	2.71	N	222980	500	55 억		102734	N	N	0	N	00	N
48	20240524	100918	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4680	-40	5	-0.85	81988990	17722	57.53	4705	4705	4580	6130	3305	4720	4626.34	0.93	0	7615	4786	4752	4716	4682	4646	4735	4665	55	1410	500	3490	5	1	11031483	516	-15.19	1.50	12	0.16	-308.00	3115.00	6580	20230615	-28.88	4000	20231031	17.00	5190	-9.83	20240119	4025	16.27	20240307	6580	-28.88	20230615	4000	17.00	20231031	2.71	N	222980	500	55 억		102734	N	N	0	N	00	N
49	20240524	090912	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4665	-55	5	-1.17	8776480	1878	6.10	4705	4705	4650	6130	3305	4720	4673.06	0.93	0	-436	4786	4752	4716	4682	4646	4735	4665	55	1410	500	3490	5	1	11031483	515	-15.15	1.50	12	0.02	-308.00	3115.00	6580	20230615	-29.10	4000	20231031	16.62	5190	-10.12	20240119	4025	15.90	20240307	6580	-29.10	20230615	4000	16.62	20231031	2.71	N	222980	500	55 억		102734	N	N	0	N	00	N
50	20240523	160910	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4720	20	2	0.43	143685890	30546	43.77	4730	4750	4680	6110	3290	4700	4703.92	0.95	0	-2496	4980	4840	4760	4620	4540	4800	4580	55	1410	500	3470	5	1	11031483	521	-15.32	1.52	12	0.28	-308.00	3115.00	6580	20230615	-28.27	4000	20231031	18.00	5190	-9.06	20240119	4025	17.27	20240307	6580	-28.27	20230615	4000	18.00	20231031	2.67	N	222980	500	55 억		105230	N	N	0	N	00	N
51	20240523	150913	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4725	25	2	0.53	139782080	29719	42.59	4730	4750	4680	6110	3290	4700	4703.46	0.95	0	-2501	4980	4840	4760	4620	4540	4800	4580	55	1410	500	3470	5	1	11031483	521	-15.34	1.52	12	0.27	-308.00	3115.00	6580	20230615	-28.19	4000	20231031	18.12	5190	-8.96	20240119	4025	17.39	20240307	6580	-28.19	20230615	4000	18.12	20231031	2.67	N	222980	500	55 억		105230	N	N	0	N	00	N
52	20240523	140916	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4690	-10	5	-0.21	115368640	24522	35.14	4730	4750	4680	6110	3290	4700	4704.70	0.95	0	-1608	4980	4840	4760	4620	4540	4800	4580	55	1410	500	3470	5	1	11031483	517	-15.23	1.51	12	0.22	-308.00	3115.00	6580	20230615	-28.72	4000	20231031	17.25	5190	-9.63	20240119	4025	16.52	20240307	6580	-28.72	20230615	4000	17.25	20231031	2.67	N	222980	500	55 억		105230	N	N	0	N	00	N
53	20240523	130915	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4690	-10	5	-0.21	100663445	21388	30.65	4730	4750	4680	6110	3290	4700	4706.54	0.95	0	-1792	4980	4840	4760	4620	4540	4800	4580	55	1410	500	3470	5	1	11031483	517	-15.23	1.51	12	0.19	-308.00	3115.00	6580	20230615	-28.72	4000	20231031	17.25	5190	-9.63	20240119	4025	16.52	20240307	6580	-28.72	20230615	4000	17.25	20231031	2.67	N	222980	500	55 억		105230	N	N	0	N	00	N
54	20240523	120910	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4710	10	2	0.21	87613980	18610	26.67	4730	4750	4680	6110	3290	4700	4707.90	0.95	0	96	4980	4840	4760	4620	4540	4800	4580	55	1410	500	3470	5	1	11031483	520	-15.29	1.51	12	0.17	-308.00	3115.00	6580	20230615	-28.42	4000	20231031	17.75	5190	-9.25	20240119	4025	17.02	20240307	6580	-28.42	20230615	4000	17.75	20231031	2.67	N	222980	500	55 억		105230	N	N	0	N	00	N
55	20240523	110909	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4715	15	2	0.32	56807265	12058	17.28	4730	4750	4680	6110	3290	4700	4711.17	0.95	0	11	4980	4840	4760	4620	4540	4800	4580	55	1410	500	3470	5	1	11031483	520	-15.31	1.51	12	0.11	-308.00	3115.00	6580	20230615	-28.34	4000	20231031	17.88	5190	-9.15	20240119	4025	17.14	20240307	6580	-28.34	20230615	4000	17.88	20231031	2.67	N	222980	500	55 억		105230	N	N	0	N	00	N
56	20240523	100912	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4710	10	2	0.21	53103905	11272	16.15	4730	4750	4680	6110	3290	4700	4711.13	0.95	0	-456	4980	4840	4760	4620	4540	4800	4580	55	1410	500	3470	5	1	11031483	520	-15.29	1.51	12	0.10	-308.00	3115.00	6580	20230615	-28.42	4000	20231031	17.75	5190	-9.25	20240119	4025	17.02	20240307	6580	-28.42	20230615	4000	17.75	20231031	2.67	N	222980	500	55 억		105230	N	N	0	N	00	N
57	20240523	090915	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4720	20	2	0.43	18542335	3938	5.64	4730	4750	4690	6110	3290	4700	4708.57	0.95	0	-3340	4980	4840	4760	4620	4540	4800	4580	55	1410	500	3470	5	1	11031483	521	-15.32	1.52	12	0.04	-308.00	3115.00	6580	20230615	-28.27	4000	20231031	18.00	5190	-9.06	20240119	4025	17.27	20240307	6580	-28.27	20230615	4000	18.00	20231031	2.67	N	222980	500	55 억		105230	N	N	0	N	00	N
58	20240522	160901	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4700	20	2	0.43	328217895	68874	152.57	4785	4900	4680	6080	3280	4680	4765.56	0.83	0	13238	4846	4762	4716	4632	4586	4740	4610	55	1400	500	3460	5	1	11031483	518	-15.26	1.51	12	0.62	-308.00	3115.00	6580	20230615	-28.57	4000	20231031	17.50	5190	-9.44	20240119	4025	16.77	20240307	6580	-28.57	20230615	4000	17.50	20231031	2.73	N	222980	500	55 억		91271	N	N	0	N	00	N
59	20240522	150908	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4730	50	2	1.07	306457405	64250	142.32	4785	4900	4680	6080	3280	4680	4769.77	0.83	0	12945	4846	4762	4716	4632	4586	4740	4610	55	1400	500	3460	5	1	11031483	522	-15.36	1.52	12	0.58	-308.00	3115.00	6580	20230615	-28.12	4000	20231031	18.25	5190	-8.86	20240119	4025	17.52	20240307	6580	-28.12	20230615	4000	18.25	20231031	2.73	N	222980	500	55 억		91271	N	N	0	N	00	N
60	20240522	140909	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4715	35	2	0.75	281802710	59038	130.78	4785	4900	4680	6080	3280	4680	4773.24	0.83	0	13821	4846	4762	4716	4632	4586	4740	4610	55	1400	500	3460	5	1	11031483	520	-15.31	1.51	12	0.54	-308.00	3115.00	6580	20230615	-28.34	4000	20231031	17.88	5190	-9.15	20240119	4025	17.14	20240307	6580	-28.34	20230615	4000	17.88	20231031	2.73	N	222980	500	55 억		91271	N	N	0	N	00	N
61	20240522	130907	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4740	60	2	1.28	262083850	54869	121.54	4785	4900	4680	6080	3280	4680	4776.54	0.83	0	14865	4846	4762	4716	4632	4586	4740	4610	55	1400	500	3460	5	1	11031483	523	-15.39	1.52	12	0.50	-308.00	3115.00	6580	20230615	-27.96	4000	20231031	18.50	5190	-8.67	20240119	4025	17.76	20240307	6580	-27.96	20230615	4000	18.50	20231031	2.73	N	222980	500	55 억		91271	N	N	0	N	00	N
62	20240522	121017	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4735	55	2	1.18	251725030	52678	116.69	4785	4900	4680	6080	3280	4680	4778.56	0.83	0	14812	4846	4762	4716	4632	4586	4740	4610	55	1400	500	3460	5	1	11031483	522	-15.37	1.52	12	0.48	-308.00	3115.00	6580	20230615	-28.04	4000	20231031	18.38	5190	-8.77	20240119	4025	17.64	20240307	6580	-28.04	20230615	4000	18.38	20231031	2.73	N	222980	500	55 억		91271	N	N	0	N	00	N
63	20240522	110911	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4750	70	2	1.50	235471245	49261	109.12	4785	4900	4680	6080	3280	4680	4780.07	0.83	0	13656	4846	4762	4716	4632	4586	4740	4610	55	1400	500	3460	5	1	11031483	524	-15.42	1.52	12	0.45	-308.00	3115.00	6580	20230615	-27.81	4000	20231031	18.75	5190	-8.48	20240119	4025	18.01	20240307	6580	-27.81	20230615	4000	18.75	20231031	2.73	N	222980	500	55 억		91271	N	N	0	N	00	N
64	20240522	100907	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4755	75	2	1.60	66180250	14036	31.09	4785	4785	4680	6080	3280	4680	4715.04	0.83	0	2595	4846	4762	4716	4632	4586	4740	4610	55	1400	500	3460	5	1	11031483	525	-15.44	1.53	12	0.13	-308.00	3115.00	6580	20230615	-27.74	4000	20231031	18.88	5190	-8.38	20240119	4025	18.14	20240307	6580	-27.74	20230615	4000	18.88	20231031	2.73	N	222980	500	55 억		91271	N	N	0	N	00	N
65	20240522	090909	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4710	30	2	0.64	10390890	2193	4.86	4785	4785	4710	6080	3280	4680	4738.21	0.83	0	120	4846	4762	4716	4632	4586	4740	4610	55	1400	500	3460	5	1	11031483	520	-15.29	1.51	12	0.02	-308.00	3115.00	6580	20230615	-28.42	4000	20231031	17.75	5190	-9.25	20240119	4025	17.02	20240307	6580	-28.42	20230615	4000	17.75	20231031	2.73	N	222980	500	55 억		91271	N	N	0	N	00	N
66	20240521	160855	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4680	-20	5	-0.43	211670715	44831	81.03	4725	4800	4670	6110	3290	4700	4721.53	0.83	0	-353	4893	4796	4733	4636	4573	4765	4605	55	1410	500	3470	5	1	11031483	516	-15.19	1.50	12	0.41	-308.00	3115.00	6580	20230615	-28.88	4000	20231031	17.00	5190	-9.83	20240119	4025	16.27	20240307	6580	-28.88	20230615	4000	17.00	20231031	2.65	N	222980	500	55 억		91625	N	N	0	N	00	N
67	20240521	150905	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4705	5	2	0.11	199140525	42157	76.20	4725	4800	4670	6110	3290	4700	4723.78	0.83	0	-237	4893	4796	4733	4636	4573	4765	4605	55	1410	500	3470	5	1	11031483	519	-15.28	1.51	12	0.38	-308.00	3115.00	6580	20230615	-28.50	4000	20231031	17.62	5190	-9.34	20240119	4025	16.89	20240307	6580	-28.50	20230615	4000	17.62	20231031	2.65	N	222980	500	55 억		91625	N	N	0	N	00	N
68	20240521	140905	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4710	10	2	0.21	180557825	38204	69.05	4725	4800	4670	6110	3290	4700	4726.15	0.83	0	-76	4893	4796	4733	4636	4573	4765	4605	55	1410	500	3470	5	1	11031483	520	-15.29	1.51	12	0.35	-308.00	3115.00	6580	20230615	-28.42	4000	20231031	17.75	5190	-9.25	20240119	4025	17.02	20240307	6580	-28.42	20230615	4000	17.75	20231031	2.65	N	222980	500	55 억		91625	N	N	0	N	00	N
69	20240521	130904	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4705	5	2	0.11	164511060	34779	62.86	4725	4800	4675	6110	3290	4700	4730.18	0.83	0	-419	4893	4796	4733	4636	4573	4765	4605	55	1410	500	3470	5	1	11031483	519	-15.28	1.51	12	0.32	-308.00	3115.00	6580	20230615	-28.50	4000	20231031	17.62	5190	-9.34	20240119	4025	16.89	20240307	6580	-28.50	20230615	4000	17.62	20231031	2.65	N	222980	500	55 억		91625	N	N	0	N	00	N
70	20240521	120902	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4695	-5	5	-0.11	145326155	30698	55.49	4725	4800	4680	6110	3290	4700	4734.06	0.83	0	-720	4893	4796	4733	4636	4573	4765	4605	55	1410	500	3470	5	1	11031483	518	-15.24	1.51	12	0.28	-308.00	3115.00	6580	20230615	-28.65	4000	20231031	17.38	5190	-9.54	20240119	4025	16.65	20240307	6580	-28.65	20230615	4000	17.38	20231031	2.65	N	222980	500	55 억		91625	N	N	0	N	00	N
71	20240521	110902	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4715	15	2	0.32	103002615	21687	39.20	4725	4800	4680	6110	3290	4700	4749.51	0.83	0	4124	4893	4796	4733	4636	4573	4765	4605	55	1410	500	3470	5	1	11031483	520	-15.31	1.51	12	0.20	-308.00	3115.00	6580	20230615	-28.34	4000	20231031	17.88	5190	-9.15	20240119	4025	17.14	20240307	6580	-28.34	20230615	4000	17.88	20231031	2.65	N	222980	500	55 억		91625	N	N	0	N	00	N
72	20240521	100903	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4790	90	2	1.91	71898780	15133	27.35	4725	4800	4680	6110	3290	4700	4751.13	0.83	0	3625	4893	4796	4733	4636	4573	4765	4605	55	1410	500	3470	5	1	11031483	528	-15.55	1.54	12	0.14	-308.00	3115.00	6580	20230615	-27.20	4000	20231031	19.75	5190	-7.71	20240119	4025	19.01	20240307	6580	-27.20	20230615	4000	19.75	20231031	2.65	N	222980	500	55 억		91625	N	N	0	N	00	N
73	20240521	090900	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4700	0	3	0.00	9546480	2030	3.67	4725	4725	4680	6110	3290	4700	4702.70	0.83	0	-809	4893	4796	4733	4636	4573	4765	4605	55	1410	500	3470	5	1	11031483	518	-15.26	1.51	12	0.02	-308.00	3115.00	6580	20230615	-28.57	4000	20231031	17.50	5190	-9.44	20240119	4025	16.77	20240307	6580	-28.57	20230615	4000	17.50	20231031	2.65	N	222980	500	55 억		91625	N	N	0	N	00	N
74	20240517	160905	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4765	60	2	1.28	642368180	133395	325.45	4705	4920	4680	6110	3295	4705	4815.53	0.80	0	12498	4851	4777	4721	4647	4591	4750	4620	55	1405	500	3480	5	1	11031483	526	-15.47	1.53	12	1.21	-308.00	3115.00	6580	20230615	-27.58	4000	20231031	19.12	5190	-8.19	20240119	4025	18.39	20240307	6580	-27.58	20230615	4000	19.12	20231031	2.54	N	222980	500	55 억		88719	N	N	0	N	00	N
75	20240517	150908	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4780	75	2	1.59	629367750	130667	318.79	4705	4920	4680	6110	3295	4705	4816.58	0.80	0	12218	4851	4777	4721	4647	4591	4750	4620	55	1405	500	3480	5	1	11031483	527	-15.52	1.53	12	1.18	-308.00	3115.00	6580	20230615	-27.36	4000	20231031	19.50	5190	-7.90	20240119	4025	18.76	20240307	6580	-27.36	20230615	4000	19.50	20231031	2.54	N	222980	500	55 억		88719	N	N	0	N	00	N
76	20240517	140900	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4780	75	2	1.59	580386880	120408	293.76	4705	4920	4680	6110	3295	4705	4820.17	0.80	0	11104	4851	4777	4721	4647	4591	4750	4620	55	1405	500	3480	5	1	11031483	527	-15.52	1.53	12	1.09	-308.00	3115.00	6580	20230615	-27.36	4000	20231031	19.50	5190	-7.90	20240119	4025	18.76	20240307	6580	-27.36	20230615	4000	19.50	20231031	2.54	N	222980	500	55 억		88719	N	N	0	N	00	N
77	20240517	130854	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4820	115	2	2.44	547027945	113449	276.79	4705	4920	4680	6110	3295	4705	4821.80	0.80	0	12240	4851	4777	4721	4647	4591	4750	4620	55	1405	500	3480	5	1	11031483	532	-15.65	1.55	12	1.03	-308.00	3115.00	6580	20230615	-26.75	4000	20231031	20.50	5190	-7.13	20240119	4025	19.75	20240307	6580	-26.75	20230615	4000	20.50	20231031	2.54	N	222980	500	55 억		88719	N	N	0	N	00	N
78	20240517	120853	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4835	130	2	2.76	490316155	101661	248.03	4705	4920	4680	6110	3295	4705	4823.05	0.80	0	12933	4851	4777	4721	4647	4591	4750	4620	55	1405	500	3480	5	1	11031483	533	-15.70	1.55	12	0.92	-308.00	3115.00	6580	20230615	-26.52	4000	20231031	20.88	5190	-6.84	20240119	4025	20.12	20240307	6580	-26.52	20230615	4000	20.88	20231031	2.54	N	222980	500	55 억		88719	N	N	0	N	00	N
79	20240517	110854	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4850	145	2	3.08	429765285	89154	217.51	4705	4920	4680	6110	3295	4705	4820.48	0.80	0	14420	4851	4777	4721	4647	4591	4750	4620	55	1405	500	3480	5	1	11031483	535	-15.75	1.56	12	0.81	-308.00	3115.00	6580	20230615	-26.29	4000	20231031	21.25	5190	-6.55	20240119	4025	20.50	20240307	6580	-26.29	20230615	4000	21.25	20231031	2.54	N	222980	500	55 억		88719	N	N	0	N	00	N
80	20240517	100850	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4785	80	2	1.70	192131935	40243	98.18	4705	4850	4680	6110	3295	4705	4774.29	0.80	0	6625	4851	4777	4721	4647	4591	4750	4620	55	1405	500	3480	5	1	11031483	528	-15.54	1.54	12	0.36	-308.00	3115.00	6580	20230615	-27.28	4000	20231031	19.62	5190	-7.80	20240119	4025	18.88	20240307	6580	-27.28	20230615	4000	19.62	20231031	2.54	N	222980	500	55 억		88719	N	N	0	N	00	N
81	20240517	090855	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4735	30	2	0.64	37497795	7962	19.43	4705	4735	4680	6110	3295	4705	4709.59	0.80	0	-2790	4851	4777	4721	4647	4591	4750	4620	55	1405	500	3480	5	1	11031483	522	-15.37	1.52	12	0.07	-308.00	3115.00	6580	20230615	-28.04	4000	20231031	18.38	5190	-8.77	20240119	4025	17.64	20240307	6580	-28.04	20230615	4000	18.38	20231031	2.54	N	222980	500	55 억		88719	N	N	0	N	00	N
82	20240516	160847	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4705	-65	5	-1.36	193580550	40982	53.85	4775	4795	4665	6200	3340	4770	4723.55	0.86	0	-6663	4903	4836	4763	4696	4623	4870	4730	55	1430	500	3520	5	1	11031483	519	-15.28	1.51	12	0.37	-308.00	3115.00	6580	20230615	-28.50	4000	20231031	17.62	5190	-9.34	20240119	4025	16.89	20240307	6580	-28.50	20230615	4000	17.62	20231031	2.51	N	222980	500	55 억		95237	N	N	0	N	00	N
83	20240516	150846	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4680	-90	5	-1.89	188683215	39938	52.48	4775	4795	4665	6200	3340	4770	4724.40	0.86	0	-6842	4903	4836	4763	4696	4623	4870	4730	55	1430	500	3520	5	1	11031483	516	-15.19	1.50	12	0.36	-308.00	3115.00	6580	20230615	-28.88	4000	20231031	17.00	5190	-9.83	20240119	4025	16.27	20240307	6580	-28.88	20230615	4000	17.00	20231031	2.51	N	222980	500	55 억		95237	N	N	0	N	00	N
84	20240516	140851	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4700	-70	5	-1.47	170379215	36038	47.35	4775	4795	4665	6200	3340	4770	4727.76	0.86	0	-6227	4903	4836	4763	4696	4623	4870	4730	55	1430	500	3520	5	1	11031483	518	-15.26	1.51	12	0.33	-308.00	3115.00	6580	20230615	-28.57	4000	20231031	17.50	5190	-9.44	20240119	4025	16.77	20240307	6580	-28.57	20230615	4000	17.50	20231031	2.51	N	222980	500	55 억		95237	N	N	0	N	00	N
85	20240516	130847	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4690	-80	5	-1.68	162659045	34393	45.19	4775	4795	4665	6200	3340	4770	4729.42	0.86	0	-6065	4903	4836	4763	4696	4623	4870	4730	55	1430	500	3520	5	1	11031483	517	-15.23	1.51	12	0.31	-308.00	3115.00	6580	20230615	-28.72	4000	20231031	17.25	5190	-9.63	20240119	4025	16.52	20240307	6580	-28.72	20230615	4000	17.25	20231031	2.51	N	222980	500	55 억		95237	N	N	0	N	00	N
86	20240516	120844	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4670	-100	5	-2.10	155962235	32963	43.31	4775	4795	4665	6200	3340	4770	4731.43	0.86	0	-5800	4903	4836	4763	4696	4623	4870	4730	55	1430	500	3520	5	1	11031483	515	-15.16	1.50	12	0.30	-308.00	3115.00	6580	20230615	-29.03	4000	20231031	16.75	5190	-10.02	20240119	4025	16.02	20240307	6580	-29.03	20230615	4000	16.75	20231031	2.51	N	222980	500	55 억		95237	N	N	0	N	00	N
87	20240516	110843	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4685	-85	5	-1.78	124791915	26304	34.56	4775	4795	4685	6200	3340	4770	4744.22	0.86	0	-4645	4903	4836	4763	4696	4623	4870	4730	55	1430	500	3520	5	1	11031483	517	-15.21	1.50	12	0.24	-308.00	3115.00	6580	20230615	-28.80	4000	20231031	17.12	5190	-9.73	20240119	4025	16.40	20240307	6580	-28.80	20230615	4000	17.12	20231031	2.51	N	222980	500	55 억		95237	N	N	0	N	00	N
88	20240516	100846	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4765	-5	5	-0.10	72423710	15194	19.96	4775	4795	4740	6200	3340	4770	4766.60	0.86	0	-4792	4903	4836	4763	4696	4623	4870	4730	55	1430	500	3520	5	1	11031483	526	-15.47	1.53	12	0.14	-308.00	3115.00	6580	20230615	-27.58	4000	20231031	19.12	5190	-8.19	20240119	4025	18.39	20240307	6580	-27.58	20230615	4000	19.12	20231031	2.51	N	222980	500	55 억		95237	N	N	0	N	00	N
89	20240516	090846	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4745	-25	5	-0.52	33399280	7006	9.21	4775	4795	4740	6200	3340	4770	4767.24	0.86	0	-4299	4903	4836	4763	4696	4623	4870	4730	55	1430	500	3520	5	1	11031483	523	-15.41	1.52	12	0.06	-308.00	3115.00	6580	20230615	-27.89	4000	20231031	18.62	5190	-8.57	20240119	4025	17.89	20240307	6580	-27.89	20230615	4000	18.62	20231031	2.51	N	222980	500	55 억		95237	N	N	0	N	00	N
90	20240514	160856	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4770	65	2	1.38	355501570	74731	117.19	4755	4830	4690	6110	3295	4705	4757.07	0.81	0	5278	4885	4795	4750	4660	4615	4772	4637	55	1405	500	3480	5	1	11031483	526	-15.49	1.53	12	0.68	-308.00	3115.00	6580	20230615	-27.51	4000	20231031	19.25	5190	-8.09	20240119	4025	18.51	20240307	6580	-27.51	20230615	4000	19.25	20231031	2.52	N	222980	500	55 억		89863	N	N	0	N	00	N
91	20240514	150858	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4785	80	2	1.70	337985200	71059	111.43	4755	4830	4690	6110	3295	4705	4756.40	0.81	0	4918	4885	4795	4750	4660	4615	4772	4637	55	1405	500	3480	5	1	11031483	528	-15.54	1.54	12	0.64	-308.00	3115.00	6580	20230615	-27.28	4000	20231031	19.62	5190	-7.80	20240119	4025	18.88	20240307	6580	-27.28	20230615	4000	19.62	20231031	2.52	N	222980	500	55 억		89863	N	N	0	N	00	N
92	20240514	140857	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4735	30	2	0.64	120857800	25595	40.14	4755	4780	4690	6110	3295	4705	4721.93	0.81	0	-96	4885	4795	4750	4660	4615	4772	4637	55	1405	500	3480	5	1	11031483	522	-15.37	1.52	12	0.23	-308.00	3115.00	6580	20230615	-28.04	4000	20231031	18.38	5190	-8.77	20240119	4025	17.64	20240307	6580	-28.04	20230615	4000	18.38	20231031	2.52	N	222980	500	55 억		89863	N	N	0	N	00	N
93	20240514	130858	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4720	15	2	0.32	99967955	21163	33.19	4755	4780	4690	6110	3295	4705	4723.71	0.81	0	2741	4885	4795	4750	4660	4615	4772	4637	55	1405	500	3480	5	1	11031483	521	-15.32	1.52	12	0.19	-308.00	3115.00	6580	20230615	-28.27	4000	20231031	18.00	5190	-9.06	20240119	4025	17.27	20240307	6580	-28.27	20230615	4000	18.00	20231031	2.52	N	222980	500	55 억		89863	N	N	0	N	00	N
94	20240514	120855	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4750	45	2	0.96	93944545	19887	31.19	4755	4780	4690	6110	3295	4705	4723.92	0.81	0	2844	4885	4795	4750	4660	4615	4772	4637	55	1405	500	3480	5	1	11031483	524	-15.42	1.52	12	0.18	-308.00	3115.00	6580	20230615	-27.81	4000	20231031	18.75	5190	-8.48	20240119	4025	18.01	20240307	6580	-27.81	20230615	4000	18.75	20231031	2.52	N	222980	500	55 억		89863	N	N	0	N	00	N
95	20240514	110856	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4720	15	2	0.32	79823835	16894	26.49	4755	4780	4690	6110	3295	4705	4724.98	0.81	0	3909	4885	4795	4750	4660	4615	4772	4637	55	1405	500	3480	5	1	11031483	521	-15.32	1.52	12	0.15	-308.00	3115.00	6580	20230615	-28.27	4000	20231031	18.00	5190	-9.06	20240119	4025	17.27	20240307	6580	-28.27	20230615	4000	18.00	20231031	2.52	N	222980	500	55 억		89863	N	N	0	N	00	N
96	20240514	100853	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4755	50	2	1.06	52073510	11003	17.25	4755	4780	4690	6110	3295	4705	4732.66	0.81	0	966	4885	4795	4750	4660	4615	4772	4637	55	1405	500	3480	5	1	11031483	525	-15.44	1.53	12	0.10	-308.00	3115.00	6580	20230615	-27.74	4000	20231031	18.88	5190	-8.38	20240119	4025	18.14	20240307	6580	-27.74	20230615	4000	18.88	20231031	2.52	N	222980	500	55 억		89863	N	N	0	N	00	N
97	20240514	090855	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4710	5	2	0.11	15035865	3180	4.99	4755	4765	4690	6110	3295	4705	4728.26	0.81	0	-177	4885	4795	4750	4660	4615	4772	4637	55	1405	500	3480	5	1	11031483	520	-15.29	1.51	12	0.03	-308.00	3115.00	6580	20230615	-28.42	4000	20231031	17.75	5190	-9.25	20240119	4025	17.02	20240307	6580	-28.42	20230615	4000	17.75	20231031	2.52	N	222980	500	55 억		89863	N	N	0	N	00	N
98	20240513	160853	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4705	-55	5	-1.16	300055555	63038	95.46	4760	4840	4705	6180	3335	4760	4760.02	0.88	0	-6932	4886	4822	4761	4697	4636	4792	4667	55	1420	500	3520	5	1	11031483	519	-15.28	1.51	12	0.57	-308.00	3115.00	6580	20230615	-28.50	4000	20231031	17.62	5190	-9.34	20240119	4025	16.89	20240307	6580	-28.50	20230615	4000	17.62	20231031	2.50	N	222980	500	55 억		96751	N	N	0	N	00	N
99	20240513	150856	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4745	-15	5	-0.32	288694980	60626	91.81	4760	4840	4705	6180	3335	4760	4761.90	0.88	0	-6888	4886	4822	4761	4697	4636	4792	4667	55	1420	500	3520	5	1	11031483	523	-15.41	1.52	12	0.55	-308.00	3115.00	6580	20230615	-27.89	4000	20231031	18.62	5190	-8.57	20240119	4025	17.89	20240307	6580	-27.89	20230615	4000	18.62	20231031	2.50	N	222980	500	55 억		96751	N	N	0	N	00	N
100	20240513	140856	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4755	-5	5	-0.11	264088115	55423	83.93	4760	4840	4705	6180	3335	4760	4764.97	0.88	0	-6705	4886	4822	4761	4697	4636	4792	4667	55	1420	500	3520	5	1	11031483	525	-15.44	1.53	12	0.50	-308.00	3115.00	6580	20230615	-27.74	4000	20231031	18.88	5190	-8.38	20240119	4025	18.14	20240307	6580	-27.74	20230615	4000	18.88	20231031	2.50	N	222980	500	55 억		96751	N	N	0	N	00	N
101	20240513	130850	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4740	-20	5	-0.42	230628590	48344	73.21	4760	4840	4705	6180	3335	4760	4770.60	0.88	0	-6258	4886	4822	4761	4697	4636	4792	4667	55	1420	500	3520	5	1	11031483	523	-15.39	1.52	12	0.44	-308.00	3115.00	6580	20230615	-27.96	4000	20231031	18.50	5190	-8.67	20240119	4025	17.76	20240307	6580	-27.96	20230615	4000	18.50	20231031	2.50	N	222980	500	55 억		96751	N	N	0	N	00	N
102	20240513	120853	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4750	-10	5	-0.21	214685675	44981	68.12	4760	4840	4705	6180	3335	4760	4772.84	0.88	0	-5991	4886	4822	4761	4697	4636	4792	4667	55	1420	500	3520	5	1	11031483	524	-15.42	1.52	12	0.41	-308.00	3115.00	6580	20230615	-27.81	4000	20231031	18.75	5190	-8.48	20240119	4025	18.01	20240307	6580	-27.81	20230615	4000	18.75	20231031	2.50	N	222980	500	55 억		96751	N	N	0	N	00	N
103	20240513	110853	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4750	-10	5	-0.21	199498330	41779	63.27	4760	4840	4705	6180	3335	4760	4775.13	0.88	0	-5993	4886	4822	4761	4697	4636	4792	4667	55	1420	500	3520	5	1	11031483	524	-15.42	1.52	12	0.38	-308.00	3115.00	6580	20230615	-27.81	4000	20231031	18.75	5190	-8.48	20240119	4025	18.01	20240307	6580	-27.81	20230615	4000	18.75	20231031	2.50	N	222980	500	55 억		96751	N	N	0	N	00	N
104	20240513	100852	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4780	20	2	0.42	157559230	32928	49.87	4760	4840	4705	6180	3335	4760	4785.05	0.88	0	-5723	4886	4822	4761	4697	4636	4792	4667	55	1420	500	3520	5	1	11031483	527	-15.52	1.53	12	0.30	-308.00	3115.00	6580	20230615	-27.36	4000	20231031	19.50	5190	-7.90	20240119	4025	18.76	20240307	6580	-27.36	20230615	4000	19.50	20231031	2.50	N	222980	500	55 억		96751	N	N	0	N	00	N
105	20240513	090855	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4730	-30	5	-0.63	14242860	3011	4.56	4760	4760	4705	6180	3335	4760	4729.03	0.88	0	-884	4886	4822	4761	4697	4636	4792	4667	55	1420	500	3520	5	1	11031483	522	-15.36	1.52	12	0.03	-308.00	3115.00	6580	20230615	-28.12	4000	20231031	18.25	5190	-8.86	20240119	4025	17.52	20240307	6580	-28.12	20230615	4000	18.25	20231031	2.50	N	222980	500	55 억		96751	N	N	0	N	00	N
106	20240510	160828	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4760	35	2	0.74	307661095	64755	144.99	4770	4825	4700	6140	3310	4725	4751.15	0.85	0	2568	4801	4762	4711	4672	4621	4737	4647	55	1415	500	3490	5	1	11031483	525	-15.45	1.53	12	0.59	-308.00	3115.00	6580	20230615	-27.66	4000	20231031	19.00	5190	-8.29	20240119	4025	18.26	20240307	6580	-27.66	20230615	4000	19.00	20231031	2.51	N	222980	500	55 억		94213	N	N	0	N	00	N
107	20240510	150837	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4760	35	2	0.74	285163610	60019	134.39	4770	4825	4700	6140	3310	4725	4751.22	0.85	0	3124	4801	4762	4711	4672	4621	4737	4647	55	1415	500	3490	5	1	11031483	525	-15.45	1.53	12	0.54	-308.00	3115.00	6580	20230615	-27.66	4000	20231031	19.00	5190	-8.29	20240119	4025	18.26	20240307	6580	-27.66	20230615	4000	19.00	20231031	2.51	N	222980	500	55 억		94213	N	N	0	N	00	N
108	20240510	140838	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4740	15	2	0.32	257074550	54098	121.13	4770	4825	4700	6140	3310	4725	4752.02	0.85	0	3032	4801	4762	4711	4672	4621	4737	4647	55	1415	500	3490	5	1	11031483	523	-15.39	1.52	12	0.49	-308.00	3115.00	6580	20230615	-27.96	4000	20231031	18.50	5190	-8.67	20240119	4025	17.76	20240307	6580	-27.96	20230615	4000	18.50	20231031	2.51	N	222980	500	55 억		94213	N	N	0	N	00	N
109	20240510	130830	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4750	25	2	0.53	248715470	52331	117.17	4770	4825	4700	6140	3310	4725	4752.74	0.85	0	3032	4801	4762	4711	4672	4621	4737	4647	55	1415	500	3490	5	1	11031483	524	-15.42	1.52	12	0.47	-308.00	3115.00	6580	20230615	-27.81	4000	20231031	18.75	5190	-8.48	20240119	4025	18.01	20240307	6580	-27.81	20230615	4000	18.75	20231031	2.51	N	222980	500	55 억		94213	N	N	0	N	00	N
110	20240510	120826	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4755	30	2	0.63	225337495	47412	106.16	4770	4825	4700	6140	3310	4725	4752.75	0.85	0	943	4801	4762	4711	4672	4621	4737	4647	55	1415	500	3490	5	1	11031483	525	-15.44	1.53	12	0.43	-308.00	3115.00	6580	20230615	-27.74	4000	20231031	18.88	5190	-8.38	20240119	4025	18.14	20240307	6580	-27.74	20230615	4000	18.88	20231031	2.51	N	222980	500	55 억		94213	N	N	0	N	00	N
111	20240510	110830	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4735	10	2	0.21	191183675	40179	89.96	4770	4825	4700	6140	3310	4725	4758.30	0.85	0	-1519	4801	4762	4711	4672	4621	4737	4647	55	1415	500	3490	5	1	11031483	522	-15.37	1.52	12	0.36	-308.00	3115.00	6580	20230615	-28.04	4000	20231031	18.38	5190	-8.77	20240119	4025	17.64	20240307	6580	-28.04	20230615	4000	18.38	20231031	2.51	N	222980	500	55 억		94213	N	N	0	N	00	N
112	20240510	100829	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4730	5	2	0.11	158212305	33191	74.32	4770	4825	4705	6140	3310	4725	4766.72	0.85	0	-2298	4801	4762	4711	4672	4621	4737	4647	55	1415	500	3490	5	1	11031483	522	-15.36	1.52	12	0.30	-308.00	3115.00	6580	20230615	-28.12	4000	20231031	18.25	5190	-8.86	20240119	4025	17.52	20240307	6580	-28.12	20230615	4000	18.25	20231031	2.51	N	222980	500	55 억		94213	N	N	0	N	00	N
113	20240510	090831	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4775	50	2	1.06	72648550	15170	33.97	4770	4825	4755	6140	3310	4725	4788.96	0.85	0	-2271	4801	4762	4711	4672	4621	4737	4647	55	1415	500	3490	5	1	11031483	527	-15.50	1.53	12	0.14	-308.00	3115.00	6580	20230615	-27.43	4000	20231031	19.38	5190	-8.00	20240119	4025	18.63	20240307	6580	-27.43	20230615	4000	19.38	20231031	2.51	N	222980	500	55 억		94213	N	N	0	N	00	N
114	20240509	160847	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4725	25	2	0.53	206037975	43810	48.35	4740	4750	4660	6110	3290	4700	4702.84	0.79	0	6641	4870	4785	4690	4605	4510	4827	4647	55	1410	500	3470	5	1	11031483	521	-15.34	1.52	12	0.40	-308.00	3115.00	6580	20230615	-28.19	4000	20231031	18.12	5190	-8.96	20240119	4025	17.39	20240307	6580	-28.19	20230615	4000	18.12	20231031	2.49	N	222980	500	55 억		87589	N	N	0	N	00	N
115	20240509	150846	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4705	5	2	0.11	179039950	38082	42.03	4740	4750	4660	6110	3290	4700	4701.43	0.79	0	5970	4870	4785	4690	4605	4510	4827	4647	55	1410	500	3470	5	1	11031483	519	-15.28	1.51	12	0.35	-308.00	3115.00	6580	20230615	-28.50	4000	20231031	17.62	5190	-9.34	20240119	4025	16.89	20240307	6580	-28.50	20230615	4000	17.62	20231031	2.49	N	222980	500	55 억		87589	N	N	0	N	00	N
116	20240509	140754	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4700	0	3	0.00	147285935	31341	34.59	4740	4750	4660	6110	3290	4700	4699.47	0.79	0	2924	4870	4785	4690	4605	4510	4827	4647	55	1410	500	3470	5	1	11031483	518	-15.26	1.51	12	0.28	-308.00	3115.00	6580	20230615	-28.57	4000	20231031	17.50	5190	-9.44	20240119	4025	16.77	20240307	6580	-28.57	20230615	4000	17.50	20231031	2.49	N	222980	500	55 억		87589	N	N	0	N	00	N
117	20240509	130831	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4715	15	2	0.32	140728195	29944	33.05	4740	4750	4660	6110	3290	4700	4699.71	0.79	0	2879	4870	4785	4690	4605	4510	4827	4647	55	1410	500	3470	5	1	11031483	520	-15.31	1.51	12	0.27	-308.00	3115.00	6580	20230615	-28.34	4000	20231031	17.88	5190	-9.15	20240119	4025	17.14	20240307	6580	-28.34	20230615	4000	17.88	20231031	2.49	N	222980	500	55 억		87589	N	N	0	N	00	N
118	20240509	120830	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4700	0	3	0.00	116433795	24780	27.35	4740	4750	4660	6110	3290	4700	4698.70	0.79	0	-317	4870	4785	4690	4605	4510	4827	4647	55	1410	500	3470	5	1	11031483	518	-15.26	1.51	12	0.22	-308.00	3115.00	6580	20230615	-28.57	4000	20231031	17.50	5190	-9.44	20240119	4025	16.77	20240307	6580	-28.57	20230615	4000	17.50	20231031	2.49	N	222980	500	55 억		87589	N	N	0	N	00	N
119	20240509	110818	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4680	-20	5	-0.43	101000865	21487	23.71	4740	4750	4660	6110	3290	4700	4700.56	0.79	0	-31	4870	4785	4690	4605	4510	4827	4647	55	1410	500	3470	5	1	11031483	516	-15.19	1.50	12	0.19	-308.00	3115.00	6580	20230615	-28.88	4000	20231031	17.00	5190	-9.83	20240119	4025	16.27	20240307	6580	-28.88	20230615	4000	17.00	20231031	2.49	N	222980	500	55 억		87589	N	N	0	N	00	N
120	20240509	100822	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4720	20	2	0.43	79250135	16845	18.59	4740	4750	4660	6110	3290	4700	4704.67	0.79	0	-991	4870	4785	4690	4605	4510	4827	4647	55	1410	500	3470	5	1	11031483	521	-15.32	1.52	12	0.15	-308.00	3115.00	6580	20230615	-28.27	4000	20231031	18.00	5190	-9.06	20240119	4025	17.27	20240307	6580	-28.27	20230615	4000	18.00	20231031	2.49	N	222980	500	55 억		87589	N	N	0	N	00	N
121	20240509	090818	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4695	-5	5	-0.11	29821090	6324	6.98	4740	4750	4695	6110	3290	4700	4715.54	0.79	0	-1254	4870	4785	4690	4605	4510	4827	4647	55	1410	500	3470	5	1	11031483	518	-15.24	1.51	12	0.06	-308.00	3115.00	6580	20230615	-28.65	4000	20231031	17.38	5190	-9.54	20240119	4025	16.65	20240307	6580	-28.65	20230615	4000	17.38	20231031	2.49	N	222980	500	55 억		87589	N	N	0	N	00	N
122	20240508	160812	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4700	110	2	2.40	420707690	89724	299.38	4595	4775	4595	5960	3215	4590	4688.90	0.75	0	5259	4703	4646	4608	4551	4513	4627	4532	55	1370	500	3390	5	1	11031483	518	-15.26	1.51	12	0.81	-308.00	3115.00	6580	20230615	-28.57	4000	20231031	17.50	5190	-9.44	20240119	4025	16.77	20240307	6580	-28.57	20230615	4000	17.50	20231031	2.52	N	222980	500	55 억		82295	N	N	0	N	00	N
123	20240508	150818	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4700	110	2	2.40	400422910	85404	284.96	4595	4775	4595	5960	3215	4590	4688.57	0.75	0	5200	4703	4646	4608	4551	4513	4627	4532	55	1370	500	3390	5	1	11031483	518	-15.26	1.51	12	0.77	-308.00	3115.00	6580	20230615	-28.57	4000	20231031	17.50	5190	-9.44	20240119	4025	16.77	20240307	6580	-28.57	20230615	4000	17.50	20231031	2.52	N	222980	500	55 억		82295	N	N	0	N	00	N
124	20240508	140812	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4655	65	2	1.42	346236010	73852	246.42	4595	4775	4595	5960	3215	4590	4688.24	0.75	0	2364	4703	4646	4608	4551	4513	4627	4532	55	1370	500	3390	5	1	11031483	514	-15.11	1.49	12	0.67	-308.00	3115.00	6580	20230615	-29.26	4000	20231031	16.38	5190	-10.31	20240119	4025	15.65	20240307	6580	-29.26	20230615	4000	16.38	20231031	2.52	N	222980	500	55 억		82295	N	N	0	N	00	N
125	20240508	130809	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4630	40	2	0.87	327568070	69835	233.02	4595	4775	4595	5960	3215	4590	4690.60	0.75	0	2259	4703	4646	4608	4551	4513	4627	4532	55	1370	500	3390	5	1	11031483	511	-15.03	1.49	12	0.63	-308.00	3115.00	6580	20230615	-29.64	4000	20231031	15.75	5190	-10.79	20240119	4025	15.03	20240307	6580	-29.64	20230615	4000	15.75	20231031	2.52	N	222980	500	55 억		82295	N	N	0	N	00	N
126	20240508	120808	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4670	80	2	1.74	290218680	61821	206.28	4595	4775	4595	5960	3215	4590	4694.50	0.75	0	4597	4703	4646	4608	4551	4513	4627	4532	55	1370	500	3390	5	1	11031483	515	-15.16	1.50	12	0.56	-308.00	3115.00	6580	20230615	-29.03	4000	20231031	16.75	5190	-10.02	20240119	4025	16.02	20240307	6580	-29.03	20230615	4000	16.75	20231031	2.52	N	222980	500	55 억		82295	N	N	0	N	00	N
127	20240508	110848	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4690	100	2	2.18	272647020	58039	193.66	4595	4775	4595	5960	3215	4590	4697.65	0.75	0	5978	4703	4646	4608	4551	4513	4627	4532	55	1370	500	3390	5	1	11031483	517	-15.23	1.51	12	0.53	-308.00	3115.00	6580	20230615	-28.72	4000	20231031	17.25	5190	-9.63	20240119	4025	16.52	20240307	6580	-28.72	20230615	4000	17.25	20231031	2.52	N	222980	500	55 억		82295	N	N	0	N	00	N
128	20240508	100818	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4665	75	2	1.63	237838240	50587	168.79	4595	4775	4595	5960	3215	4590	4701.57	0.75	0	4779	4703	4646	4608	4551	4513	4627	4532	55	1370	500	3390	5	1	11031483	515	-15.15	1.50	12	0.46	-308.00	3115.00	6580	20230615	-29.10	4000	20231031	16.62	5190	-10.12	20240119	4025	15.90	20240307	6580	-29.10	20230615	4000	16.62	20231031	2.52	N	222980	500	55 억		82295	N	N	0	N	00	N
129	20240508	090820	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4745	155	2	3.38	107543235	22821	76.15	4595	4775	4595	5960	3215	4590	4712.47	0.75	0	10361	4703	4646	4608	4551	4513	4627	4532	55	1370	500	3390	5	1	11031483	523	-15.41	1.52	12	0.21	-308.00	3115.00	6580	20230615	-27.89	4000	20231031	18.62	5190	-8.57	20240119	4025	17.89	20240307	6580	-27.89	20230615	4000	18.62	20231031	2.52	N	222980	500	55 억		82295	N	N	0	N	00	N
130	20240503	160836	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4610	-35	5	-0.75	148081905	32261	53.45	4605	4650	4530	6030	3255	4645	4590.02	0.71	0	2962	4775	4710	4615	4550	4455	4662	4502	55	1385	500	3430	5	1	11031483	509	-14.97	1.48	12	0.29	-308.00	3115.00	6580	20230615	-29.94	4000	20231031	15.25	5190	-11.18	20240119	4025	14.53	20240307	6580	-29.94	20230615	4000	15.25	20231031	2.51	N	222980	500	55 억		78644	N	N	0	N	00	N
131	20240503	150835	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4580	-65	5	-1.40	138833090	30252	50.12	4605	4650	4530	6030	3255	4645	4589.13	0.71	0	2952	4775	4710	4615	4550	4455	4662	4502	55	1385	500	3430	5	1	11031483	505	-14.87	1.47	12	0.27	-308.00	3115.00	6580	20230615	-30.40	4000	20231031	14.50	5190	-11.75	20240119	4025	13.79	20240307	6580	-30.40	20230615	4000	14.50	20231031	2.51	N	222980	500	55 억		78644	N	N	0	N	00	N
132	20240503	140836	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4575	-70	5	-1.51	115904960	25237	41.81	4605	4650	4530	6030	3255	4645	4592.56	0.71	0	3150	4775	4710	4615	4550	4455	4662	4502	55	1385	500	3430	5	1	11031483	505	-14.85	1.47	12	0.23	-308.00	3115.00	6580	20230615	-30.47	4000	20231031	14.38	5190	-11.85	20240119	4025	13.66	20240307	6580	-30.47	20230615	4000	14.38	20231031	2.51	N	222980	500	55 억		78644	N	N	0	N	00	N
133	20240503	130836	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4565	-80	5	-1.72	76347850	16647	27.58	4605	4630	4530	6030	3255	4645	4586.11	0.71	0	3953	4775	4710	4615	4550	4455	4662	4502	55	1385	500	3430	5	1	11031483	504	-14.82	1.47	12	0.15	-308.00	3115.00	6580	20230615	-30.62	4000	20231031	14.12	5190	-12.04	20240119	4025	13.42	20240307	6580	-30.62	20230615	4000	14.12	20231031	2.51	N	222980	500	55 억		78644	N	N	0	N	00	N
134	20240503	120834	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4570	-75	5	-1.61	74643070	16274	26.96	4605	4630	4530	6030	3255	4645	4586.47	0.71	0	3953	4775	4710	4615	4550	4455	4662	4502	55	1385	500	3430	5	1	11031483	504	-14.84	1.47	12	0.15	-308.00	3115.00	6580	20230615	-30.55	4000	20231031	14.25	5190	-11.95	20240119	4025	13.54	20240307	6580	-30.55	20230615	4000	14.25	20231031	2.51	N	222980	500	55 억		78644	N	N	0	N	00	N
135	20240503	110832	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4580	-65	5	-1.40	58382295	12709	21.06	4605	4630	4530	6030	3255	4645	4593.58	0.71	0	3357	4775	4710	4615	4550	4455	4662	4502	55	1385	500	3430	5	1	11031483	505	-14.87	1.47	12	0.12	-308.00	3115.00	6580	20230615	-30.40	4000	20231031	14.50	5190	-11.75	20240119	4025	13.79	20240307	6580	-30.40	20230615	4000	14.50	20231031	2.51	N	222980	500	55 억		78644	N	N	0	N	00	N
136	20240503	100830	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4600	-45	5	-0.97	47754030	10391	17.22	4605	4630	4530	6030	3255	4645	4595.48	0.71	0	2310	4775	4710	4615	4550	4455	4662	4502	55	1385	500	3430	5	1	11031483	507	-14.94	1.48	12	0.09	-308.00	3115.00	6580	20230615	-30.09	4000	20231031	15.00	5190	-11.37	20240119	4025	14.29	20240307	6580	-30.09	20230615	4000	15.00	20231031	2.51	N	222980	500	55 억		78644	N	N	0	N	00	N
137	20240503	090828	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4615	-30	5	-0.65	21119220	4610	7.64	4605	4615	4530	6030	3255	4645	4580.50	0.71	0	2016	4775	4710	4615	4550	4455	4662	4502	55	1385	500	3430	5	1	11031483	509	-14.98	1.48	12	0.04	-308.00	3115.00	6580	20230615	-29.86	4000	20231031	15.38	5190	-11.08	20240119	4025	14.66	20240307	6580	-29.86	20230615	4000	15.38	20231031	2.51	N	222980	500	55 억		78644	N	N	0	N	00	N
138	20240502	160821	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4645	-20	5	-0.43	273803900	59472	66.11	4680	4680	4520	6060	3270	4665	4603.03	0.69	0	2948	4811	4737	4671	4597	4531	4775	4635	55	1395	500	3450	5	1	11031483	512	-15.08	1.49	12	0.54	-308.00	3115.00	6580	20230615	-29.41	4000	20231031	16.12	5190	-10.50	20240119	4025	15.40	20240307	6580	-29.41	20230615	4000	16.12	20231031	2.48	N	222980	500	55 억		75716	N	N	0	N	00	N
139	20240502	150828	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4650	-15	5	-0.32	263492375	57251	63.64	4680	4680	4520	6060	3270	4665	4601.52	0.69	0	2468	4811	4737	4671	4597	4531	4775	4635	55	1395	500	3450	5	1	11031483	513	-15.10	1.49	12	0.52	-308.00	3115.00	6580	20230615	-29.33	4000	20231031	16.25	5190	-10.40	20240119	4025	15.53	20240307	6580	-29.33	20230615	4000	16.25	20231031	2.48	N	222980	500	55 억		75716	N	N	0	N	00	N
140	20240502	140823	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4665	0	3	0.00	249304185	54203	60.25	4680	4680	4520	6060	3270	4665	4598.47	0.69	0	3209	4811	4737	4671	4597	4531	4775	4635	55	1395	500	3450	5	1	11031483	515	-15.15	1.50	12	0.49	-308.00	3115.00	6580	20230615	-29.10	4000	20231031	16.62	5190	-10.12	20240119	4025	15.90	20240307	6580	-29.10	20230615	4000	16.62	20231031	2.48	N	222980	500	55 억		75716	N	N	0	N	00	N
141	20240502	130820	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4620	-45	5	-0.96	231355855	50327	55.95	4680	4680	4520	6060	3270	4665	4595.95	0.69	0	2152	4811	4737	4671	4597	4531	4775	4635	55	1395	500	3450	5	1	11031483	510	-15.00	1.48	12	0.46	-308.00	3115.00	6580	20230615	-29.79	4000	20231031	15.50	5190	-10.98	20240119	4025	14.78	20240307	6580	-29.79	20230615	4000	15.50	20231031	2.48	N	222980	500	55 억		75716	N	N	0	N	00	N
142	20240502	120818	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4630	-35	5	-0.75	213661245	46507	51.70	4680	4680	4520	6060	3270	4665	4592.93	0.69	0	2049	4811	4737	4671	4597	4531	4775	4635	55	1395	500	3450	5	1	11031483	511	-15.03	1.49	12	0.42	-308.00	3115.00	6580	20230615	-29.64	4000	20231031	15.75	5190	-10.79	20240119	4025	15.03	20240307	6580	-29.64	20230615	4000	15.75	20231031	2.48	N	222980	500	55 억		75716	N	N	0	N	00	N
143	20240502	110817	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4575	-90	5	-1.93	180096320	39193	43.57	4680	4680	4520	6060	3270	4665	4593.66	0.69	0	125	4811	4737	4671	4597	4531	4775	4635	55	1395	500	3450	5	1	11031483	505	-14.85	1.47	12	0.36	-308.00	3115.00	6580	20230615	-30.47	4000	20231031	14.38	5190	-11.85	20240119	4025	13.66	20240307	6580	-30.47	20230615	4000	14.38	20231031	2.48	N	222980	500	55 억		75716	N	N	0	N	00	N
144	20240502	100816	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4575	-90	5	-1.93	134425550	29183	32.44	4680	4680	4520	6060	3270	4665	4604.64	0.69	0	-299	4811	4737	4671	4597	4531	4775	4635	55	1395	500	3450	5	1	11031483	505	-14.85	1.47	12	0.26	-308.00	3115.00	6580	20230615	-30.47	4000	20231031	14.38	5190	-11.85	20240119	4025	13.66	20240307	6580	-30.47	20230615	4000	14.38	20231031	2.48	N	222980	500	55 억		75716	N	N	0	N	00	N
145	20240502	090815	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4600	-65	5	-1.39	65497475	14097	15.67	4680	4680	4600	6060	3270	4665	4645.07	0.69	0	-2469	4811	4737	4671	4597	4531	4775	4635	55	1395	500	3450	5	1	11031483	507	-14.94	1.48	12	0.13	-308.00	3115.00	6580	20230615	-30.09	4000	20231031	15.00	5190	-11.37	20240119	4025	14.29	20240307	6580	-30.09	20230615	4000	15.00	20231031	2.48	N	222980	500	55 억		75716	N	N	0	N	00	N