KissMeData/005670/price/prices-20231001.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	20231031	160210	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4685	-20	5	-0.43	37116915	7952	76.10	4725	4730	4610	6110	3295	4705	4667.62	0.50	0	-22	4911	4807	4706	4602	4501	4757	4552	50	1405	500	3380	5	1	10000000	469	10.79	0.50	12	0.08	434.00	9282.00	7170	20221219	-34.66	4510	20231023	3.88	6770	-30.80	20230522	4510	3.88	20231023	7170	-34.66	20221219	4510	3.88	20231023	1.27	N	005670	500	50 억		50091	N	N	0	N	00	N
3	20231031	150212	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4645	-60	5	-1.28	33973915	7276	69.63	4725	4730	4610	6110	3295	4705	4669.31	0.50	0	75	4911	4807	4706	4602	4501	4757	4552	50	1405	500	3380	5	1	10000000	465	10.70	0.50	12	0.07	434.00	9282.00	7170	20221219	-35.22	4510	20231023	2.99	6770	-31.39	20230522	4510	2.99	20231023	7170	-35.22	20221219	4510	2.99	20231023	1.27	N	005670	500	50 억		50091	N	N	0	N	00	N
4	20231031	140215	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4655	-50	5	-1.06	29334900	6272	60.02	4725	4730	4610	6110	3295	4705	4677.12	0.50	0	90	4911	4807	4706	4602	4501	4757	4552	50	1405	500	3380	5	1	10000000	466	10.73	0.50	12	0.06	434.00	9282.00	7170	20221219	-35.08	4510	20231023	3.22	6770	-31.24	20230522	4510	3.22	20231023	7170	-35.08	20221219	4510	3.22	20231023	1.27	N	005670	500	50 억		50091	N	N	0	N	00	N
5	20231031	130212	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4635	-70	5	-1.49	23079275	4921	47.10	4725	4730	4630	6110	3295	4705	4689.96	0.50	0	150	4911	4807	4706	4602	4501	4757	4552	50	1405	500	3380	5	1	10000000	464	10.68	0.50	12	0.05	434.00	9282.00	7170	20221219	-35.36	4510	20231023	2.77	6770	-31.54	20230522	4510	2.77	20231023	7170	-35.36	20221219	4510	2.77	20231023	1.27	N	005670	500	50 억		50091	N	N	0	N	00	N
6	20231031	120212	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4685	-20	5	-0.43	21687700	4621	44.22	4725	4730	4650	6110	3295	4705	4693.29	0.50	0	360	4911	4807	4706	4602	4501	4757	4552	50	1405	500	3380	5	1	10000000	469	10.79	0.50	12	0.05	434.00	9282.00	7170	20221219	-34.66	4510	20231023	3.88	6770	-30.80	20230522	4510	3.88	20231023	7170	-34.66	20221219	4510	3.88	20231023	1.27	N	005670	500	50 억		50091	N	N	0	N	00	N
7	20231031	110214	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4695	-10	5	-0.21	16798790	3572	34.19	4725	4730	4650	6110	3295	4705	4702.91	0.50	0	407	4911	4807	4706	4602	4501	4757	4552	50	1405	500	3380	5	1	10000000	470	10.82	0.51	12	0.04	434.00	9282.00	7170	20221219	-34.52	4510	20231023	4.10	6770	-30.65	20230522	4510	4.10	20231023	7170	-34.52	20221219	4510	4.10	20231023	1.27	N	005670	500	50 억		50091	N	N	0	N	00	N
8	20231031	100213	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4690	-15	5	-0.32	14623970	3109	29.75	4725	4730	4650	6110	3295	4705	4703.75	0.50	0	433	4911	4807	4706	4602	4501	4757	4552	50	1405	500	3380	5	1	10000000	469	10.81	0.51	12	0.03	434.00	9282.00	7170	20221219	-34.59	4510	20231023	3.99	6770	-30.72	20230522	4510	3.99	20231023	7170	-34.59	20221219	4510	3.99	20231023	1.27	N	005670	500	50 억		50091	N	N	0	N	00	N
9	20231031	090212	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4725	20	2	0.43	2264685	479	4.58	4725	4730	4725	6110	3295	4705	4727.94	0.50	0	282	4911	4807	4706	4602	4501	4757	4552	50	1405	500	3380	5	1	10000000	473	10.89	0.51	12	0.00	434.00	9282.00	7170	20221219	-34.10	4510	20231023	4.77	6770	-30.21	20230522	4510	4.77	20231023	7170	-34.10	20221219	4510	4.77	20231023	1.27	N	005670	500	50 억		50091	N	N	0	N	00	N
10	20231030	160210	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4705	-15	5	-0.32	48768015	10449	129.56	4810	4810	4605	6130	3305	4720	4667.19	0.49	0	799	4906	4812	4696	4602	4486	4755	4545	50	1410	500	3390	5	1	10000000	471	10.84	0.51	12	0.10	434.00	9282.00	7170	20221219	-34.38	4510	20231023	4.32	6770	-30.50	20230522	4510	4.32	20231023	7170	-34.38	20221219	4510	4.32	20231023	1.21	N	005670	500	50 억		49292	N	N	0	N	00	N
11	20231030	150208	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4660	-60	5	-1.27	41892495	8973	111.26	4810	4810	4605	6130	3305	4720	4668.73	0.49	0	798	4906	4812	4696	4602	4486	4755	4545	50	1410	500	3390	5	1	10000000	466	10.74	0.50	12	0.09	434.00	9282.00	7170	20221219	-35.01	4510	20231023	3.33	6770	-31.17	20230522	4510	3.33	20231023	7170	-35.01	20221219	4510	3.33	20231023	1.21	N	005670	500	50 억		49292	N	N	0	N	00	N
12	20231030	140208	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4675	-45	5	-0.95	32315495	6918	85.78	4810	4810	4605	6130	3305	4720	4671.22	0.49	0	869	4906	4812	4696	4602	4486	4755	4545	50	1410	500	3390	5	1	10000000	468	10.77	0.50	12	0.07	434.00	9282.00	7170	20221219	-34.80	4510	20231023	3.66	6770	-30.95	20230522	4510	3.66	20231023	7170	-34.80	20221219	4510	3.66	20231023	1.21	N	005670	500	50 억		49292	N	N	0	N	00	N
13	20231030	130207	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4670	-50	5	-1.06	23898910	5114	63.41	4810	4810	4605	6130	3305	4720	4673.23	0.49	0	698	4906	4812	4696	4602	4486	4755	4545	50	1410	500	3390	5	1	10000000	467	10.76	0.50	12	0.05	434.00	9282.00	7170	20221219	-34.87	4510	20231023	3.55	6770	-31.02	20230522	4510	3.55	20231023	7170	-34.87	20221219	4510	3.55	20231023	1.21	N	005670	500	50 억		49292	N	N	0	N	00	N
14	20231030	120206	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4670	-50	5	-1.06	21973835	4700	58.28	4810	4810	4605	6130	3305	4720	4675.28	0.49	0	357	4906	4812	4696	4602	4486	4755	4545	50	1410	500	3390	5	1	10000000	467	10.76	0.50	12	0.05	434.00	9282.00	7170	20221219	-34.87	4510	20231023	3.55	6770	-31.02	20230522	4510	3.55	20231023	7170	-34.87	20221219	4510	3.55	20231023	1.21	N	005670	500	50 억		49292	N	N	0	N	00	N
15	20231030	110206	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4630	-90	5	-1.91	14903210	3177	39.39	4810	4810	4630	6130	3305	4720	4690.97	0.49	0	310	4906	4812	4696	4602	4486	4755	4545	50	1410	500	3390	5	1	10000000	463	10.67	0.50	12	0.03	434.00	9282.00	7170	20221219	-35.43	4510	20231023	2.66	6770	-31.61	20230522	4510	2.66	20231023	7170	-35.43	20221219	4510	2.66	20231023	1.21	N	005670	500	50 억		49292	N	N	0	N	00	N
16	20231030	100206	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4705	-15	5	-0.32	11696690	2487	30.84	4810	4810	4640	6130	3305	4720	4703.13	0.49	0	357	4906	4812	4696	4602	4486	4755	4545	50	1410	500	3390	5	1	10000000	471	10.84	0.51	12	0.02	434.00	9282.00	7170	20221219	-34.38	4510	20231023	4.32	6770	-30.50	20230522	4510	4.32	20231023	7170	-34.38	20221219	4510	4.32	20231023	1.21	N	005670	500	50 억		49292	N	N	0	N	00	N
17	20231030	090205	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4720	0	3	0.00	1361125	286	3.55	4810	4810	4720	6130	3305	4720	4759.18	0.49	0	-18	4906	4812	4696	4602	4486	4755	4545	50	1410	500	3390	5	1	10000000	472	10.88	0.51	12	0.00	434.00	9282.00	7170	20221219	-34.17	4510	20231023	4.66	6770	-30.28	20230522	4510	4.66	20231023	7170	-34.17	20221219	4510	4.66	20231023	1.21	N	005670	500	50 억		49292	N	N	0	N	00	N
18	20231027	160204	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4720	85	2	1.83	37811710	8055	8.09	4730	4790	4580	6020	3245	4635	4694.18	0.50	0	-250	5418	5026	4788	4396	4158	4907	4277	50	1385	500	3330	5	1	10000000	472	10.88	0.51	12	0.08	434.00	9282.00	7170	20221219	-34.17	4510	20231023	4.66	6770	-30.28	20230522	4510	4.66	20231023	7170	-34.17	20221219	4510	4.66	20231023	1.21	N	005670	500	50 억		49542	N	N	0	N	00	N
19	20231027	150207	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4725	90	2	1.94	35633400	7593	7.63	4730	4790	4580	6020	3245	4635	4692.93	0.50	0	-225	5418	5026	4788	4396	4158	4907	4277	50	1385	500	3330	5	1	10000000	473	10.89	0.51	12	0.08	434.00	9282.00	7170	20221219	-34.10	4510	20231023	4.77	6770	-30.21	20230522	4510	4.77	20231023	7170	-34.10	20221219	4510	4.77	20231023	1.21	N	005670	500	50 억		49542	N	N	0	N	00	N
20	20231027	140206	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4725	90	2	1.94	26004085	5548	5.57	4730	4790	4580	6020	3245	4635	4687.11	0.50	0	-177	5418	5026	4788	4396	4158	4907	4277	50	1385	500	3330	5	1	10000000	473	10.89	0.51	12	0.06	434.00	9282.00	7170	20221219	-34.10	4510	20231023	4.77	6770	-30.21	20230522	4510	4.77	20231023	7170	-34.10	20221219	4510	4.77	20231023	1.21	N	005670	500	50 억		49542	N	N	0	N	00	N
21	20231027	130205	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4715	80	2	1.73	20296485	4337	4.36	4730	4790	4580	6020	3245	4635	4679.84	0.50	0	-107	5418	5026	4788	4396	4158	4907	4277	50	1385	500	3330	5	1	10000000	472	10.86	0.51	12	0.04	434.00	9282.00	7170	20221219	-34.24	4510	20231023	4.55	6770	-30.35	20230522	4510	4.55	20231023	7170	-34.24	20221219	4510	4.55	20231023	1.21	N	005670	500	50 억		49542	N	N	0	N	00	N
22	20231027	120206	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4720	85	2	1.83	19009890	4064	4.08	4730	4790	4580	6020	3245	4635	4677.63	0.50	0	-107	5418	5026	4788	4396	4158	4907	4277	50	1385	500	3330	5	1	10000000	472	10.88	0.51	12	0.04	434.00	9282.00	7170	20221219	-34.17	4510	20231023	4.66	6770	-30.28	20230522	4510	4.66	20231023	7170	-34.17	20221219	4510	4.66	20231023	1.21	N	005670	500	50 억		49542	N	N	0	N	00	N
23	20231027	110206	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4675	40	2	0.86	16040855	3432	3.45	4730	4790	4580	6020	3245	4635	4673.91	0.50	0	195	5418	5026	4788	4396	4158	4907	4277	50	1385	500	3330	5	1	10000000	468	10.77	0.50	12	0.03	434.00	9282.00	7170	20221219	-34.80	4510	20231023	3.66	6770	-30.95	20230522	4510	3.66	20231023	7170	-34.80	20221219	4510	3.66	20231023	1.21	N	005670	500	50 억		49542	N	N	0	N	00	N
24	20231027	100206	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4630	-5	5	-0.11	8081490	1721	1.73	4730	4790	4580	6020	3245	4635	4695.81	0.50	0	15	5418	5026	4788	4396	4158	4907	4277	50	1385	500	3330	5	1	10000000	463	10.67	0.50	12	0.02	434.00	9282.00	7170	20221219	-35.43	4510	20231023	2.66	6770	-31.61	20230522	4510	2.66	20231023	7170	-35.43	20221219	4510	2.66	20231023	1.21	N	005670	500	50 억		49542	N	N	0	N	00	N
25	20231027	090205	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4710	75	2	1.62	444480	94	0.09	4730	4730	4710	6020	3245	4635	4728.51	0.50	0	0	5418	5026	4788	4396	4158	4907	4277	50	1385	500	3330	5	1	10000000	471	10.85	0.51	12	0.00	434.00	9282.00	7170	20221219	-34.31	4510	20231023	4.43	6770	-30.43	20230522	4510	4.43	20231023	7170	-34.31	20221219	4510	4.43	20231023	1.21	N	005670	500	50 억		49542	N	N	0	N	00	N
26	20231026	160204	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4635	-95	5	-2.01	485312770	99334	1595.98	4735	5180	4550	6140	3315	4730	4885.67	0.55	0	-5359	4783	4756	4713	4686	4643	4765	4695	50	1410	500	3400	5	1	10000000	464	10.68	0.50	12	0.99	434.00	9282.00	7170	20221219	-35.36	4510	20231023	2.77	6770	-31.54	20230522	4510	2.77	20231023	7170	-35.36	20221219	4510	2.77	20231023	1.22	N	005670	500	50 억		54901	N	N	0	N	00	N
27	20231026	150204	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4640	-90	5	-1.90	473946625	96880	1556.56	4735	5180	4550	6140	3315	4730	4892.10	0.55	0	-4660	4783	4756	4713	4686	4643	4765	4695	50	1410	500	3400	5	1	10000000	464	10.69	0.50	12	0.97	434.00	9282.00	7170	20221219	-35.29	4510	20231023	2.88	6770	-31.46	20230522	4510	2.88	20231023	7170	-35.29	20221219	4510	2.88	20231023	1.22	N	005670	500	50 억		54901	N	N	0	N	00	N
28	20231026	140204	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4610	-120	5	-2.54	458327000	93506	1502.35	4735	5180	4550	6140	3315	4730	4901.58	0.55	0	-4425	4783	4756	4713	4686	4643	4765	4695	50	1410	500	3400	5	1	10000000	461	10.62	0.50	12	0.94	434.00	9282.00	7170	20221219	-35.70	4510	20231023	2.22	6770	-31.91	20230522	4510	2.22	20231023	7170	-35.70	20221219	4510	2.22	20231023	1.22	N	005670	500	50 억		54901	N	N	0	N	00	N
29	20231026	130204	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4710	-20	5	-0.42	424815800	86262	1385.96	4735	5180	4680	6140	3315	4730	4924.72	0.55	0	-4608	4783	4756	4713	4686	4643	4765	4695	50	1410	500	3400	5	1	10000000	471	10.85	0.51	12	0.86	434.00	9282.00	7170	20221219	-34.31	4510	20231023	4.43	6770	-30.43	20230522	4510	4.43	20231023	7170	-34.31	20221219	4510	4.43	20231023	1.22	N	005670	500	50 억		54901	N	N	0	N	00	N
30	20231026	120204	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4735	5	2	0.11	419059415	85040	1366.32	4735	5180	4680	6140	3315	4730	4927.79	0.55	0	-3989	4783	4756	4713	4686	4643	4765	4695	50	1410	500	3400	5	1	10000000	474	10.91	0.51	12	0.85	434.00	9282.00	7170	20221219	-33.96	4510	20231023	4.99	6770	-30.06	20230522	4510	4.99	20231023	7170	-33.96	20221219	4510	4.99	20231023	1.22	N	005670	500	50 억		54901	N	N	0	N	00	N
31	20231026	110205	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4775	45	2	0.95	409247135	82970	1333.07	4735	5180	4680	6140	3315	4730	4932.47	0.55	0	-3794	4783	4756	4713	4686	4643	4765	4695	50	1410	500	3400	5	1	10000000	478	11.00	0.51	12	0.83	434.00	9282.00	7170	20221219	-33.40	4510	20231023	5.88	6770	-29.47	20230522	4510	5.88	20231023	7170	-33.40	20221219	4510	5.88	20231023	1.22	N	005670	500	50 억		54901	N	N	0	N	00	N
32	20231026	100205	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4765	35	2	0.74	379430320	76666	1231.78	4735	5180	4690	6140	3315	4730	4949.13	0.55	0	-1737	4783	4756	4713	4686	4643	4765	4695	50	1410	500	3400	5	1	10000000	477	10.98	0.51	12	0.77	434.00	9282.00	7170	20221219	-33.54	4510	20231023	5.65	6770	-29.62	20230522	4510	5.65	20231023	7170	-33.54	20221219	4510	5.65	20231023	1.22	N	005670	500	50 억		54901	N	N	0	N	00	N
33	20231026	090204	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4730	0	3	0.00	1112385	235	3.78	4735	4735	4730	6140	3315	4730	4733.55	0.55	0	-108	4783	4756	4713	4686	4643	4765	4695	50	1410	500	3400	5	1	10000000	473	10.90	0.51	12	0.00	434.00	9282.00	7170	20221219	-34.03	4510	20231023	4.88	6770	-30.13	20230522	4510	4.88	20231023	7170	-34.03	20221219	4510	4.88	20231023	1.22	N	005670	500	50 억		54901	N	N	0	N	00	N
34	20231025	160205	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4730	25	2	0.53	29292315	6214	63.18	4730	4740	4670	6110	3295	4705	4713.92	0.55	0	2	4875	4790	4655	4570	4435	4722	4502	50	1405	500	3380	5	1	10000000	473	10.90	0.51	12	0.06	434.00	9282.00	7170	20221219	-34.03	4510	20231023	4.88	6770	-30.13	20230522	4510	4.88	20231023	7170	-34.03	20221219	4510	4.88	20231023	1.22	N	005670	500	50 억		54899	N	N	0	N	00	N
35	20231025	150205	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4695	-10	5	-0.21	11075560	2356	23.96	4730	4740	4670	6110	3295	4705	4701.00	0.55	0	2	4875	4790	4655	4570	4435	4722	4502	50	1405	500	3380	5	1	10000000	470	10.82	0.51	12	0.02	434.00	9282.00	7170	20221219	-34.52	4510	20231023	4.10	6770	-30.65	20230522	4510	4.10	20231023	7170	-34.52	20221219	4510	4.10	20231023	1.22	N	005670	500	50 억		54899	N	N	0	N	00	N
36	20231025	140203	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4670	-35	5	-0.74	10794245	2296	23.35	4730	4740	4670	6110	3295	4705	4701.33	0.55	0	2	4875	4790	4655	4570	4435	4722	4502	50	1405	500	3380	5	1	10000000	467	10.76	0.50	12	0.02	434.00	9282.00	7170	20221219	-34.87	4510	20231023	3.55	6770	-31.02	20230522	4510	3.55	20231023	7170	-34.87	20221219	4510	3.55	20231023	1.22	N	005670	500	50 억		54899	N	N	0	N	00	N
37	20231025	130205	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4720	15	2	0.32	8409545	1786	18.16	4730	4740	4680	6110	3295	4705	4708.59	0.55	0	2	4875	4790	4655	4570	4435	4722	4502	50	1405	500	3380	5	1	10000000	472	10.88	0.51	12	0.02	434.00	9282.00	7170	20221219	-34.17	4510	20231023	4.66	6770	-30.28	20230522	4510	4.66	20231023	7170	-34.17	20221219	4510	4.66	20231023	1.22	N	005670	500	50 억		54899	N	N	0	N	00	N
38	20231025	120204	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4725	20	2	0.43	6325200	1342	13.65	4730	4740	4680	6110	3295	4705	4713.26	0.55	0	-6	4875	4790	4655	4570	4435	4722	4502	50	1405	500	3380	5	1	10000000	473	10.89	0.51	12	0.01	434.00	9282.00	7170	20221219	-34.10	4510	20231023	4.77	6770	-30.21	20230522	4510	4.77	20231023	7170	-34.10	20221219	4510	4.77	20231023	1.22	N	005670	500	50 억		54899	N	N	0	N	00	N
39	20231025	110204	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4735	30	2	0.64	5242025	1112	11.31	4730	4740	4680	6110	3295	4705	4714.05	0.55	0	-5	4875	4790	4655	4570	4435	4722	4502	50	1405	500	3380	5	1	10000000	474	10.91	0.51	12	0.01	434.00	9282.00	7170	20221219	-33.96	4510	20231023	4.99	6770	-30.06	20230522	4510	4.99	20231023	7170	-33.96	20221219	4510	4.99	20231023	1.22	N	005670	500	50 억		54899	N	N	0	N	00	N
40	20231025	100203	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4730	25	2	0.53	3963325	842	8.56	4730	4740	4680	6110	3295	4705	4707.04	0.55	0	3	4875	4790	4655	4570	4435	4722	4502	50	1405	500	3380	5	1	10000000	473	10.90	0.51	12	0.01	434.00	9282.00	7170	20221219	-34.03	4510	20231023	4.88	6770	-30.13	20230522	4510	4.88	20231023	7170	-34.03	20221219	4510	4.88	20231023	1.22	N	005670	500	50 억		54899	N	N	0	N	00	N
41	20231025	090203	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4725	20	2	0.43	89590	19	0.19	4730	4730	4705	6110	3295	4705	4715.26	0.55	0	-11	4875	4790	4655	4570	4435	4722	4502	50	1405	500	3380	5	1	10000000	473	10.89	0.51	12	0.00	434.00	9282.00	7170	20221219	-34.10	4510	20231023	4.77	6770	-30.21	20230522	4510	4.77	20231023	7170	-34.10	20221219	4510	4.77	20231023	1.22	N	005670	500	50 억		54899	N	N	0	N	00	N
42	20231024	160201	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4705	45	2	0.97	45389190	9834	93.62	4710	4740	4520	6050	3265	4660	4615.32	0.56	0	-835	4866	4762	4636	4532	4406	4815	4585	50	1390	500	3350	5	1	10000000	471	10.84	0.51	12	0.10	434.00	9282.00	7170	20221219	-34.38	4510	20231023	4.32	6770	-30.50	20230522	4510	4.32	20231023	7170	-34.38	20221219	4510	4.32	20231023	1.22	N	005670	500	50 억		55730	N	N	0	N	00	N
43	20231024	150203	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4680	20	2	0.43	43554570	9443	89.90	4710	4740	4520	6050	3265	4660	4612.37	0.56	0	-820	4866	4762	4636	4532	4406	4815	4585	50	1390	500	3350	5	1	10000000	468	10.78	0.50	12	0.09	434.00	9282.00	7170	20221219	-34.73	4510	20231023	3.77	6770	-30.87	20230522	4510	3.77	20231023	7170	-34.73	20221219	4510	3.77	20231023	1.22	N	005670	500	50 억		55730	N	N	0	N	00	N
44	20231024	140201	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4615	-45	5	-0.97	26733495	5844	55.64	4710	4740	4520	6050	3265	4660	4574.52	0.56	0	-649	4866	4762	4636	4532	4406	4815	4585	50	1390	500	3350	5	1	10000000	462	10.63	0.50	12	0.06	434.00	9282.00	7170	20221219	-35.63	4510	20231023	2.33	6770	-31.83	20230522	4510	2.33	20231023	7170	-35.63	20221219	4510	2.33	20231023	1.22	N	005670	500	50 억		55730	N	N	0	N	00	N
45	20231024	130204	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4580	-80	5	-1.72	23992380	5247	49.95	4710	4740	4520	6050	3265	4660	4572.59	0.56	0	-588	4866	4762	4636	4532	4406	4815	4585	50	1390	500	3350	5	1	10000000	458	10.55	0.49	12	0.05	434.00	9282.00	7170	20221219	-36.12	4510	20231023	1.55	6770	-32.35	20230522	4510	1.55	20231023	7170	-36.12	20221219	4510	1.55	20231023	1.22	N	005670	500	50 억		55730	N	N	0	N	00	N
46	20231024	120202	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4565	-95	5	-2.04	17876230	3900	37.13	4710	4740	4530	6050	3265	4660	4583.65	0.56	0	-521	4866	4762	4636	4532	4406	4815	4585	50	1390	500	3350	5	1	10000000	457	10.52	0.49	12	0.04	434.00	9282.00	7170	20221219	-36.33	4510	20231023	1.22	6770	-32.57	20230522	4510	1.22	20231023	7170	-36.33	20221219	4510	1.22	20231023	1.22	N	005670	500	50 억		55730	N	N	0	N	00	N
47	20231024	110202	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4585	-75	5	-1.61	12182200	2648	25.21	4710	4740	4530	6050	3265	4660	4600.53	0.56	0	-1133	4866	4762	4636	4532	4406	4815	4585	50	1390	500	3350	5	1	10000000	459	10.56	0.49	12	0.03	434.00	9282.00	7170	20221219	-36.05	4510	20231023	1.66	6770	-32.27	20230522	4510	1.66	20231023	7170	-36.05	20221219	4510	1.66	20231023	1.22	N	005670	500	50 억		55730	N	N	0	N	00	N
48	20231024	100202	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4600	-60	5	-1.29	5559975	1194	11.37	4710	4740	4560	6050	3265	4660	4656.60	0.56	0	-852	4866	4762	4636	4532	4406	4815	4585	50	1390	500	3350	5	1	10000000	460	10.60	0.50	12	0.01	434.00	9282.00	7170	20221219	-35.84	4510	20231023	2.00	6770	-32.05	20230522	4510	2.00	20231023	7170	-35.84	20221219	4510	2.00	20231023	1.22	N	005670	500	50 억		55730	N	N	0	N	00	N
49	20231024	090202	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4730	70	2	1.50	268510	57	0.54	4710	4730	4710	6050	3265	4660	4710.70	0.56	0	-11	4866	4762	4636	4532	4406	4815	4585	50	1390	500	3350	5	1	10000000	473	10.90	0.51	12	0.00	434.00	9282.00	7170	20221219	-34.03	4510	20231023	4.88	6770	-30.13	20230522	4510	4.88	20231023	7170	-34.03	20221219	4510	4.88	20231023	1.22	N	005670	500	50 억		55730	N	N	0	N	00	N
50	20231023	160201	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	4660	105	2	2.31	48276520	10503	71.01	4555	4740	4510	5920	3190	4555	4596.45	0.57	0	-980	4665	4610	4565	4510	4465	4587	4487	50	1365	500	3270	5	1	10000000	466	10.74	0.50	12	0.11	434.00	9282.00	7170	20221219	-35.01	4510	20231023	3.33	6770	-31.17	20230522	4510	3.33	20231023	7170	-35.01	20221219	4510	3.33	20231023	1.31	N	005670	500	50 억		56710	N	N	0	N	00	N
51	20231023	150159	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	4625	70	2	1.54	46899565	10207	69.01	4555	4740	4510	5920	3190	4555	4594.84	0.57	0	-919	4665	4610	4565	4510	4465	4587	4487	50	1365	500	3270	5	1	10000000	463	10.66	0.50	12	0.10	434.00	9282.00	7170	20221219	-35.50	4510	20231023	2.55	6770	-31.68	20230522	4510	2.55	20231023	7170	-35.50	20221219	4510	2.55	20231023	1.31	N	005670	500	50 억		56710	N	N	0	N	00	N
52	20231023	140201	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	4655	100	2	2.20	43948965	9568	64.69	4555	4740	4510	5920	3190	4555	4593.33	0.57	0	-593	4665	4610	4565	4510	4465	4587	4487	50	1365	500	3270	5	1	10000000	466	10.73	0.50	12	0.10	434.00	9282.00	7170	20221219	-35.08	4510	20231023	3.22	6770	-31.24	20230522	4510	3.22	20231023	7170	-35.08	20221219	4510	3.22	20231023	1.31	N	005670	500	50 억		56710	N	N	0	N	00	N
53	20231023	130202	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	4620	65	2	1.43	42410610	9235	62.44	4555	4740	4510	5920	3190	4555	4592.38	0.57	0	-323	4665	4610	4565	4510	4465	4587	4487	50	1365	500	3270	5	1	10000000	462	10.65	0.50	12	0.09	434.00	9282.00	7170	20221219	-35.56	4510	20231023	2.44	6770	-31.76	20230522	4510	2.44	20231023	7170	-35.56	20221219	4510	2.44	20231023	1.31	N	005670	500	50 억		56710	N	N	0	N	00	N
54	20231023	120200	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	4565	10	2	0.22	42267620	9204	62.23	4555	4740	4510	5920	3190	4555	4592.31	0.57	0	-297	4665	4610	4565	4510	4465	4587	4487	50	1365	500	3270	5	1	10000000	457	10.52	0.49	12	0.09	434.00	9282.00	7170	20221219	-36.33	4510	20231023	1.22	6770	-32.57	20230522	4510	1.22	20231023	7170	-36.33	20221219	4510	1.22	20231023	1.31	N	005670	500	50 억		56710	N	N	0	N	00	N
55	20231023	110201	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4695	140	2	3.07	27660645	6030	40.77	4555	4740	4555	5920	3190	4555	4587.17	0.57	0	-95	4665	4610	4565	4510	4465	4587	4487	50	1365	500	3270	5	1	10000000	470	10.82	0.51	12	0.06	434.00	9282.00	7170	20221219	-34.52	4520	20231020	3.87	6770	-30.65	20230522	4520	3.87	20231020	7170	-34.52	20221219	4520	3.87	20231020	1.31	N	005670	500	50 억		56710	N	N	0	N	00	N
56	20231023	100159	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4600	45	2	0.99	15679405	3417	23.10	4555	4735	4555	5920	3190	4555	4588.65	0.57	0	-10	4665	4610	4565	4510	4465	4587	4487	50	1365	500	3270	5	1	10000000	460	10.60	0.50	12	0.03	434.00	9282.00	7170	20221219	-35.84	4520	20231020	1.77	6770	-32.05	20230522	4520	1.77	20231020	7170	-35.84	20221219	4520	1.77	20231020	1.31	N	005670	500	50 억		56710	N	N	0	N	00	N
57	20231023	090202	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4555	0	3	0.00	8098790	1778	12.02	4555	4555	4555	5920	3190	4555	4555.00	0.57	0	0	4665	4610	4565	4510	4465	4587	4487	50	1365	500	3270	5	1	10000000	456	10.50	0.49	12	0.02	434.00	9282.00	7170	20221219	-36.47	4520	20231020	0.77	6770	-32.72	20230522	4520	0.77	20231020	7170	-36.47	20221219	4520	0.77	20231020	1.31	N	005670	500	50 억		56710	N	N	0	N	00	N
58	20231020	160201	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	4555	-80	5	-1.73	67586750	14788	116.51	4620	4620	4520	6020	3245	4635	4570.48	0.60	0	-3024	4805	4720	4660	4575	4515	4690	4545	50	1385	500	3330	5	1	10000000	456	10.50	0.49	12	0.15	434.00	9282.00	7170	20221219	-36.47	4520	20231020	0.77	6770	-32.72	20230522	4520	0.77	20231020	7170	-36.47	20221219	4520	0.77	20231020	1.31	N	005670	500	50 억		59734	N	N	0	N	00	N
59	20231020	150200	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	4570	-65	5	-1.40	64173200	14039	110.61	4620	4620	4520	6020	3245	4635	4571.07	0.60	0	-3024	4805	4720	4660	4575	4515	4690	4545	50	1385	500	3330	5	1	10000000	457	10.53	0.49	12	0.14	434.00	9282.00	7170	20221219	-36.26	4520	20231020	1.11	6770	-32.50	20230522	4520	1.11	20231020	7170	-36.26	20221219	4520	1.11	20231020	1.31	N	005670	500	50 억		59734	N	N	0	N	00	N
60	20231020	140202	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	4600	-35	5	-0.76	58958490	12899	101.63	4620	4620	4520	6020	3245	4635	4570.78	0.60	0	-2722	4805	4720	4660	4575	4515	4690	4545	50	1385	500	3330	5	1	10000000	460	10.60	0.50	12	0.13	434.00	9282.00	7170	20221219	-35.84	4520	20231020	1.77	6770	-32.05	20230522	4520	1.77	20231020	7170	-35.84	20221219	4520	1.77	20231020	1.31	N	005670	500	50 억		59734	N	N	0	N	00	N
61	20231020	130157	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	4595	-40	5	-0.86	55808305	12214	96.23	4620	4620	4520	6020	3245	4635	4569.21	0.60	0	-2664	4805	4720	4660	4575	4515	4690	4545	50	1385	500	3330	5	1	10000000	460	10.59	0.50	12	0.12	434.00	9282.00	7170	20221219	-35.91	4520	20231020	1.66	6770	-32.13	20230522	4520	1.66	20231020	7170	-35.91	20221219	4520	1.66	20231020	1.31	N	005670	500	50 억		59734	N	N	0	N	00	N
62	20231020	120158	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	4590	-45	5	-0.97	48882025	10705	84.34	4620	4620	4520	6020	3245	4635	4566.28	0.60	0	-2484	4805	4720	4660	4575	4515	4690	4545	50	1385	500	3330	5	1	10000000	459	10.58	0.49	12	0.11	434.00	9282.00	7170	20221219	-35.98	4520	20231020	1.55	6770	-32.20	20230522	4520	1.55	20231020	7170	-35.98	20221219	4520	1.55	20231020	1.31	N	005670	500	50 억		59734	N	N	0	N	00	N
63	20231020	110201	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	4580	-55	5	-1.19	36442110	7989	62.95	4620	4620	4520	6020	3245	4635	4561.54	0.60	0	-809	4805	4720	4660	4575	4515	4690	4545	50	1385	500	3330	5	1	10000000	458	10.55	0.49	12	0.08	434.00	9282.00	7170	20221219	-36.12	4520	20231020	1.33	6770	-32.35	20230522	4520	1.33	20231020	7170	-36.12	20221219	4520	1.33	20231020	1.31	N	005670	500	50 억		59734	N	N	0	N	00	N
64	20231020	100159	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	4550	-85	5	-1.83	32082540	7031	55.40	4620	4620	4520	6020	3245	4635	4563.01	0.60	0	-648	4805	4720	4660	4575	4515	4690	4545	50	1385	500	3330	5	1	10000000	455	10.48	0.49	12	0.07	434.00	9282.00	7170	20221219	-36.54	4520	20231020	0.66	6770	-32.79	20230522	4520	0.66	20231020	7170	-36.54	20221219	4520	0.66	20231020	1.31	N	005670	500	50 억		59734	N	N	0	N	00	N
65	20231020	090201	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4600	-35	5	-0.76	6900920	1495	11.78	4620	4620	4580	6020	3245	4635	4616.00	0.60	0	-100	4805	4720	4660	4575	4515	4690	4545	50	1385	500	3330	5	1	10000000	460	10.60	0.50	12	0.01	434.00	9282.00	7170	20221219	-35.84	4565	20231006	0.77	6770	-32.05	20230522	4565	0.77	20231006	7170	-35.84	20221219	4565	0.77	20231006	1.31	N	005670	500	50 억		59734	N	N	0	N	00	N
66	20231019	160158	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4635	-145	5	-3.03	58959695	12689	248.41	4730	4745	4600	6210	3350	4780	4646.52	0.62	0	-1937	4876	4827	4796	4747	4716	4812	4732	50	1430	500	3440	5	1	10000000	464	10.68	0.50	12	0.13	434.00	9282.00	7170	20221219	-35.36	4565	20231006	1.53	6770	-31.54	20230522	4565	1.53	20231006	7170	-35.36	20221219	4565	1.53	20231006	1.32	N	005670	500	50 억		61671	N	N	0	N	00	N
67	20231019	150200	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4635	-145	5	-3.03	53580125	11531	225.74	4730	4745	4600	6210	3350	4780	4646.62	0.62	0	-1122	4876	4827	4796	4747	4716	4812	4732	50	1430	500	3440	5	1	10000000	464	10.68	0.50	12	0.12	434.00	9282.00	7170	20221219	-35.36	4565	20231006	1.53	6770	-31.54	20230522	4565	1.53	20231006	7170	-35.36	20221219	4565	1.53	20231006	1.32	N	005670	500	50 억		61671	N	N	0	N	00	N
68	20231019	140200	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4630	-150	5	-3.14	48506185	10435	204.29	4730	4745	4600	6210	3350	4780	4648.41	0.62	0	-815	4876	4827	4796	4747	4716	4812	4732	50	1430	500	3440	5	1	10000000	463	10.67	0.50	12	0.10	434.00	9282.00	7170	20221219	-35.43	4565	20231006	1.42	6770	-31.61	20230522	4565	1.42	20231006	7170	-35.43	20221219	4565	1.42	20231006	1.32	N	005670	500	50 억		61671	N	N	0	N	00	N
69	20231019	130159	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4635	-145	5	-3.03	46239080	9945	194.69	4730	4745	4600	6210	3350	4780	4649.48	0.62	0	-763	4876	4827	4796	4747	4716	4812	4732	50	1430	500	3440	5	1	10000000	464	10.68	0.50	12	0.10	434.00	9282.00	7170	20221219	-35.36	4565	20231006	1.53	6770	-31.54	20230522	4565	1.53	20231006	7170	-35.36	20221219	4565	1.53	20231006	1.32	N	005670	500	50 억		61671	N	N	0	N	00	N
70	20231019	120159	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4630	-150	5	-3.14	27026425	5784	113.23	4730	4745	4630	6210	3350	4780	4672.62	0.62	0	-718	4876	4827	4796	4747	4716	4812	4732	50	1430	500	3440	5	1	10000000	463	10.67	0.50	12	0.06	434.00	9282.00	7170	20221219	-35.43	4565	20231006	1.42	6770	-31.61	20230522	4565	1.42	20231006	7170	-35.43	20221219	4565	1.42	20231006	1.32	N	005670	500	50 억		61671	N	N	0	N	00	N
71	20231019	110159	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4720	-60	5	-1.26	7791275	1654	32.38	4730	4745	4685	6210	3350	4780	4710.57	0.62	0	-413	4876	4827	4796	4747	4716	4812	4732	50	1430	500	3440	5	1	10000000	472	10.88	0.51	12	0.02	434.00	9282.00	7170	20221219	-34.17	4565	20231006	3.40	6770	-30.28	20230522	4565	3.40	20231006	7170	-34.17	20221219	4565	3.40	20231006	1.32	N	005670	500	50 억		61671	N	N	0	N	00	N
72	20231019	100158	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4690	-90	5	-1.88	6971140	1480	28.97	4730	4745	4685	6210	3350	4780	4710.23	0.62	0	-262	4876	4827	4796	4747	4716	4812	4732	50	1430	500	3440	5	1	10000000	469	10.81	0.51	12	0.01	434.00	9282.00	7170	20221219	-34.59	4565	20231006	2.74	6770	-30.72	20230522	4565	2.74	20231006	7170	-34.59	20221219	4565	2.74	20231006	1.32	N	005670	500	50 억		61671	N	N	0	N	00	N
73	20231019	090200	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4700	-80	5	-1.67	2713640	574	11.24	4730	4730	4700	6210	3350	4780	4727.60	0.62	0	-17	4876	4827	4796	4747	4716	4812	4732	50	1430	500	3440	5	1	10000000	470	10.83	0.51	12	0.01	434.00	9282.00	7170	20221219	-34.45	4565	20231006	2.96	6770	-30.58	20230522	4565	2.96	20231006	7170	-34.45	20221219	4565	2.96	20231006	1.32	N	005670	500	50 억		61671	N	N	0	N	00	N
74	20231018	160159	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4780	-65	5	-1.34	24473780	5108	52.16	4845	4845	4765	6290	3395	4845	4790.83	0.63	0	-862	4978	4911	4778	4711	4578	4945	4745	50	1445	500	3480	5	1	10000000	478	11.01	0.51	12	0.05	434.00	9282.00	7170	20221219	-33.33	4565	20231006	4.71	6770	-29.39	20230522	4565	4.71	20231006	7170	-33.33	20221219	4565	4.71	20231006	1.32	N	005670	500	50 억		62523	N	N	0	N	00	N
75	20231018	150159	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4800	-45	5	-0.93	21567040	4500	45.95	4845	4845	4765	6290	3395	4845	4792.08	0.63	0	-862	4978	4911	4778	4711	4578	4945	4745	50	1445	500	3480	5	1	10000000	480	11.06	0.52	12	0.04	434.00	9282.00	7170	20221219	-33.05	4565	20231006	5.15	6770	-29.10	20230522	4565	5.15	20231006	7170	-33.05	20221219	4565	5.15	20231006	1.32	N	005670	500	50 억		62523	N	N	0	N	00	N
76	20231018	140157	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4800	-45	5	-0.93	18321640	3822	39.03	4845	4845	4765	6290	3395	4845	4793.04	0.63	0	-698	4978	4911	4778	4711	4578	4945	4745	50	1445	500	3480	5	1	10000000	480	11.06	0.52	12	0.04	434.00	9282.00	7170	20221219	-33.05	4565	20231006	5.15	6770	-29.10	20230522	4565	5.15	20231006	7170	-33.05	20221219	4565	5.15	20231006	1.32	N	005670	500	50 억		62523	N	N	0	N	00	N
77	20231018	130157	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4790	-55	5	-1.14	17751755	3703	37.81	4845	4845	4765	6290	3395	4845	4793.17	0.63	0	-663	4978	4911	4778	4711	4578	4945	4745	50	1445	500	3480	5	1	10000000	479	11.04	0.52	12	0.04	434.00	9282.00	7170	20221219	-33.19	4565	20231006	4.93	6770	-29.25	20230522	4565	4.93	20231006	7170	-33.19	20221219	4565	4.93	20231006	1.32	N	005670	500	50 억		62523	N	N	0	N	00	N
78	20231018	120159	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4790	-55	5	-1.14	16999710	3546	36.21	4845	4845	4765	6290	3395	4845	4793.31	0.63	0	-647	4978	4911	4778	4711	4578	4945	4745	50	1445	500	3480	5	1	10000000	479	11.04	0.52	12	0.04	434.00	9282.00	7170	20221219	-33.19	4565	20231006	4.93	6770	-29.25	20230522	4565	4.93	20231006	7170	-33.19	20221219	4565	4.93	20231006	1.32	N	005670	500	50 억		62523	N	N	0	N	00	N
79	20231018	110159	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4815	-30	5	-0.62	13555780	2829	28.89	4845	4845	4765	6290	3395	4845	4790.74	0.63	0	-416	4978	4911	4778	4711	4578	4945	4745	50	1445	500	3480	5	1	10000000	482	11.09	0.52	12	0.03	434.00	9282.00	7170	20221219	-32.85	4565	20231006	5.48	6770	-28.88	20230522	4565	5.48	20231006	7170	-32.85	20221219	4565	5.48	20231006	1.32	N	005670	500	50 억		62523	N	N	0	N	00	N
80	20231018	100159	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4800	-45	5	-0.93	11756590	2454	25.06	4845	4845	4765	6290	3395	4845	4789.64	0.63	0	-286	4978	4911	4778	4711	4578	4945	4745	50	1445	500	3480	5	1	10000000	480	11.06	0.52	12	0.02	434.00	9282.00	7170	20221219	-33.05	4565	20231006	5.15	6770	-29.10	20230522	4565	5.15	20231006	7170	-33.05	20221219	4565	5.15	20231006	1.32	N	005670	500	50 억		62523	N	N	0	N	00	N
81	20231018	090158	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4795	-50	5	-1.03	2138065	442	4.51	4845	4845	4795	6290	3395	4845	4836.24	0.63	0	-1	4978	4911	4778	4711	4578	4945	4745	50	1445	500	3480	5	1	10000000	480	11.05	0.52	12	0.00	434.00	9282.00	7170	20221219	-33.12	4565	20231006	5.04	6770	-29.17	20230522	4565	5.04	20231006	7170	-33.12	20221219	4565	5.04	20231006	1.32	N	005670	500	50 억		62523	N	N	0	N	00	N
82	20231017	160158	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4845	155	2	3.30	45820030	9785	140.27	4645	4845	4645	6090	3285	4690	4681.11	0.63	0	-973	4790	4740	4700	4650	4610	4720	4630	50	1400	500	3370	5	1	10000000	485	11.16	0.52	12	0.10	434.00	9282.00	7170	20221219	-32.43	4565	20231006	6.13	6770	-28.43	20230522	4565	6.13	20231006	7170	-32.43	20221219	4565	6.13	20231006	1.34	N	005670	500	50 억		63479	N	N	0	N	00	N
83	20231017	150158	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4675	-15	5	-0.32	27536505	5911	84.73	4645	4685	4645	6090	3285	4690	4658.52	0.63	0	-756	4790	4740	4700	4650	4610	4720	4630	50	1400	500	3370	5	1	10000000	468	10.77	0.50	12	0.06	434.00	9282.00	7170	20221219	-34.80	4565	20231006	2.41	6770	-30.95	20230522	4565	2.41	20231006	7170	-34.80	20221219	4565	2.41	20231006	1.34	N	005670	500	50 억		63479	N	N	0	N	00	N
84	20231017	140158	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4680	-10	5	-0.21	26191045	5623	80.60	4645	4685	4645	6090	3285	4690	4657.84	0.63	0	-734	4790	4740	4700	4650	4610	4720	4630	50	1400	500	3370	5	1	10000000	468	10.78	0.50	12	0.06	434.00	9282.00	7170	20221219	-34.73	4565	20231006	2.52	6770	-30.87	20230522	4565	2.52	20231006	7170	-34.73	20221219	4565	2.52	20231006	1.34	N	005670	500	50 억		63479	N	N	0	N	00	N
85	20231017	130158	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4675	-15	5	-0.32	22708275	4879	69.94	4645	4680	4645	6090	3285	4690	4654.29	0.63	0	-463	4790	4740	4700	4650	4610	4720	4630	50	1400	500	3370	5	1	10000000	468	10.77	0.50	12	0.05	434.00	9282.00	7170	20221219	-34.80	4565	20231006	2.41	6770	-30.95	20230522	4565	2.41	20231006	7170	-34.80	20221219	4565	2.41	20231006	1.34	N	005670	500	50 억		63479	N	N	0	N	00	N
86	20231017	120159	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4655	-35	5	-0.75	18279515	3930	56.34	4645	4680	4645	6090	3285	4690	4651.28	0.63	0	-270	4790	4740	4700	4650	4610	4720	4630	50	1400	500	3370	5	1	10000000	466	10.73	0.50	12	0.04	434.00	9282.00	7170	20221219	-35.08	4565	20231006	1.97	6770	-31.24	20230522	4565	1.97	20231006	7170	-35.08	20221219	4565	1.97	20231006	1.34	N	005670	500	50 억		63479	N	N	0	N	00	N
87	20231017	110157	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4680	-10	5	-0.21	17124010	3682	52.78	4645	4680	4645	6090	3285	4690	4650.74	0.63	0	-166	4790	4740	4700	4650	4610	4720	4630	50	1400	500	3370	5	1	10000000	468	10.78	0.50	12	0.04	434.00	9282.00	7170	20221219	-34.73	4565	20231006	2.52	6770	-30.87	20230522	4565	2.52	20231006	7170	-34.73	20221219	4565	2.52	20231006	1.34	N	005670	500	50 억		63479	N	N	0	N	00	N
88	20231017	100156	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4650	-40	5	-0.85	13508910	2906	41.66	4645	4680	4645	6090	3285	4690	4648.63	0.63	0	48	4790	4740	4700	4650	4610	4720	4630	50	1400	500	3370	5	1	10000000	465	10.71	0.50	12	0.03	434.00	9282.00	7170	20221219	-35.15	4565	20231006	1.86	6770	-31.31	20230522	4565	1.86	20231006	7170	-35.15	20221219	4565	1.86	20231006	1.34	N	005670	500	50 억		63479	N	N	0	N	00	N
89	20231017	090157	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4645	-45	5	-0.96	6554095	1411	20.23	4645	4645	4645	6090	3285	4690	4645.00	0.63	0	0	4790	4740	4700	4650	4610	4720	4630	50	1400	500	3370	5	1	10000000	465	10.70	0.50	12	0.01	434.00	9282.00	7170	20221219	-35.22	4565	20231006	1.75	6770	-31.39	20230522	4565	1.75	20231006	7170	-35.22	20221219	4565	1.75	20231006	1.34	N	005670	500	50 억		63479	N	N	0	N	00	N
90	20231016	160156	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4690	-60	5	-1.26	32776255	6976	104.37	4750	4750	4660	6170	3325	4750	4698.43	0.65	0	-1538	4823	4786	4758	4721	4693	4772	4707	50	1420	500	3420	5	1	10000000	469	10.81	0.51	12	0.07	434.00	9282.00	7170	20221219	-34.59	4565	20231006	2.74	6770	-30.72	20230522	4565	2.74	20231006	7170	-34.59	20221219	4565	2.74	20231006	1.34	N	005670	500	50 억		65010	N	N	0	N	00	N
91	20231016	150156	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4665	-85	5	-1.79	28448985	6052	90.54	4750	4750	4665	6170	3325	4750	4700.76	0.65	0	-1537	4823	4786	4758	4721	4693	4772	4707	50	1420	500	3420	5	1	10000000	467	10.75	0.50	12	0.06	434.00	9282.00	7170	20221219	-34.94	4565	20231006	2.19	6770	-31.09	20230522	4565	2.19	20231006	7170	-34.94	20221219	4565	2.19	20231006	1.34	N	005670	500	50 억		65010	N	N	0	N	00	N
92	20231016	140158	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4675	-75	5	-1.58	26114655	5552	83.06	4750	4750	4670	6170	3325	4750	4703.65	0.65	0	-1403	4823	4786	4758	4721	4693	4772	4707	50	1420	500	3420	5	1	10000000	468	10.77	0.50	12	0.06	434.00	9282.00	7170	20221219	-34.80	4565	20231006	2.41	6770	-30.95	20230522	4565	2.41	20231006	7170	-34.80	20221219	4565	2.41	20231006	1.34	N	005670	500	50 억		65010	N	N	0	N	00	N
93	20231016	130156	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4685	-65	5	-1.37	24100065	5121	76.62	4750	4750	4680	6170	3325	4750	4706.12	0.65	0	-1158	4823	4786	4758	4721	4693	4772	4707	50	1420	500	3420	5	1	10000000	469	10.79	0.50	12	0.05	434.00	9282.00	7170	20221219	-34.66	4565	20231006	2.63	6770	-30.80	20230522	4565	2.63	20231006	7170	-34.66	20221219	4565	2.63	20231006	1.34	N	005670	500	50 억		65010	N	N	0	N	00	N
94	20231016	120158	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4705	-45	5	-0.95	17006750	3608	53.98	4750	4750	4680	6170	3325	4750	4713.62	0.65	0	-704	4823	4786	4758	4721	4693	4772	4707	50	1420	500	3420	5	1	10000000	471	10.84	0.51	12	0.04	434.00	9282.00	7170	20221219	-34.38	4565	20231006	3.07	6770	-30.50	20230522	4565	3.07	20231006	7170	-34.38	20221219	4565	3.07	20231006	1.34	N	005670	500	50 억		65010	N	N	0	N	00	N
95	20231016	110158	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4685	-65	5	-1.37	13657575	2896	43.33	4750	4750	4680	6170	3325	4750	4716.01	0.65	0	-583	4823	4786	4758	4721	4693	4772	4707	50	1420	500	3420	5	1	10000000	469	10.79	0.50	12	0.03	434.00	9282.00	7170	20221219	-34.66	4565	20231006	2.63	6770	-30.80	20230522	4565	2.63	20231006	7170	-34.66	20221219	4565	2.63	20231006	1.34	N	005670	500	50 억		65010	N	N	0	N	00	N
96	20231016	100154	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4690	-60	5	-1.26	12746435	2702	40.42	4750	4750	4680	6170	3325	4750	4717.41	0.65	0	-496	4823	4786	4758	4721	4693	4772	4707	50	1420	500	3420	5	1	10000000	469	10.81	0.51	12	0.03	434.00	9282.00	7170	20221219	-34.59	4565	20231006	2.74	6770	-30.72	20230522	4565	2.74	20231006	7170	-34.59	20221219	4565	2.74	20231006	1.34	N	005670	500	50 억		65010	N	N	0	N	00	N
97	20231016	090156	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4750	0	3	0.00	3006750	633	9.47	4750	4750	4750	6170	3325	4750	4750.00	0.65	0	0	4823	4786	4758	4721	4693	4772	4707	50	1420	500	3420	5	1	10000000	475	10.94	0.51	12	0.01	434.00	9282.00	7170	20221219	-33.75	4565	20231006	4.05	6770	-29.84	20230522	4565	4.05	20231006	7170	-33.75	20221219	4565	4.05	20231006	1.34	N	005670	500	50 억		65010	N	N	0	N	00	N
98	20231012	160157	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4785	-55	5	-1.14	41855425	8720	48.01	4840	4840	4770	6290	3390	4840	4799.93	0.66	0	-359	5086	4962	4796	4672	4506	5025	4735	50	1450	500	3480	5	1	10000000	479	11.03	0.52	12	0.09	434.00	9282.00	7170	20221219	-33.26	4565	20231006	4.82	6770	-29.32	20230522	4565	4.82	20231006	7170	-33.26	20221219	4565	4.82	20231006	1.41	N	005670	500	50 억		66205	N	N	0	N	00	N
99	20231012	150156	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4785	-55	5	-1.14	38581780	8036	44.24	4840	4840	4770	6290	3390	4840	4801.12	0.66	0	-349	5086	4962	4796	4672	4506	5025	4735	50	1450	500	3480	5	1	10000000	479	11.03	0.52	12	0.08	434.00	9282.00	7170	20221219	-33.26	4565	20231006	4.82	6770	-29.32	20230522	4565	4.82	20231006	7170	-33.26	20221219	4565	4.82	20231006	1.41	N	005670	500	50 억		66205	N	N	0	N	00	N
100	20231012	140156	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4810	-30	5	-0.62	32978035	6865	37.79	4840	4840	4770	6290	3390	4840	4803.79	0.66	0	-156	5086	4962	4796	4672	4506	5025	4735	50	1450	500	3480	5	1	10000000	481	11.08	0.52	12	0.07	434.00	9282.00	7170	20221219	-32.91	4565	20231006	5.37	6770	-28.95	20230522	4565	5.37	20231006	7170	-32.91	20221219	4565	5.37	20231006	1.41	N	005670	500	50 억		66205	N	N	0	N	00	N
101	20231012	130156	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4795	-45	5	-0.93	19429225	4039	22.24	4840	4840	4790	6290	3390	4840	4810.40	0.66	0	-115	5086	4962	4796	4672	4506	5025	4735	50	1450	500	3480	5	1	10000000	480	11.05	0.52	12	0.04	434.00	9282.00	7170	20221219	-33.12	4565	20231006	5.04	6770	-29.17	20230522	4565	5.04	20231006	7170	-33.12	20221219	4565	5.04	20231006	1.41	N	005670	500	50 억		66205	N	N	0	N	00	N
102	20231012	120159	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4815	-25	5	-0.52	18767520	3901	21.48	4840	4840	4790	6290	3390	4840	4810.95	0.66	0	-115	5086	4962	4796	4672	4506	5025	4735	50	1450	500	3480	5	1	10000000	482	11.09	0.52	12	0.04	434.00	9282.00	7170	20221219	-32.85	4565	20231006	5.48	6770	-28.88	20230522	4565	5.48	20231006	7170	-32.85	20221219	4565	5.48	20231006	1.41	N	005670	500	50 억		66205	N	N	0	N	00	N
103	20231012	110159	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4815	-25	5	-0.52	18661590	3879	21.36	4840	4840	4790	6290	3390	4840	4810.93	0.66	0	-110	5086	4962	4796	4672	4506	5025	4735	50	1450	500	3480	5	1	10000000	482	11.09	0.52	12	0.04	434.00	9282.00	7170	20221219	-32.85	4565	20231006	5.48	6770	-28.88	20230522	4565	5.48	20231006	7170	-32.85	20221219	4565	5.48	20231006	1.41	N	005670	500	50 억		66205	N	N	0	N	00	N
104	20231012	100158	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4795	-45	5	-0.93	18392960	3823	21.05	4840	4840	4790	6290	3390	4840	4811.13	0.66	0	-110	5086	4962	4796	4672	4506	5025	4735	50	1450	500	3480	5	1	10000000	480	11.05	0.52	12	0.04	434.00	9282.00	7170	20221219	-33.12	4565	20231006	5.04	6770	-29.17	20230522	4565	5.04	20231006	7170	-33.12	20221219	4565	5.04	20231006	1.41	N	005670	500	50 억		66205	N	N	0	N	00	N
105	20231012	090200	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4810	-30	5	-0.62	3352275	693	3.82	4840	4840	4810	6290	3390	4840	4837.34	0.66	0	61	5086	4962	4796	4672	4506	5025	4735	50	1450	500	3480	5	1	10000000	481	11.08	0.52	12	0.01	434.00	9282.00	7170	20221219	-32.91	4565	20231006	5.37	6770	-28.95	20230522	4565	5.37	20231006	7170	-32.91	20221219	4565	5.37	20231006	1.41	N	005670	500	50 억		66205	N	N	0	N	00	N
106	20231011	160158	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4840	175	2	3.75	85873305	18164	181.82	4630	4920	4630	6060	3270	4665	4727.59	0.66	0	358	4775	4720	4690	4635	4605	4747	4662	50	1395	500	3350	5	1	10000000	484	11.15	0.52	12	0.18	434.00	9282.00	7170	20221219	-32.50	4565	20231006	6.02	6770	-28.51	20230522	4565	6.02	20231006	7170	-32.50	20221219	4565	6.02	20231006	1.43	N	005670	500	50 억		65889	N	N	0	N	00	N
107	20231011	150156	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4785	120	2	2.57	78710105	16684	167.01	4630	4920	4630	6060	3270	4665	4717.70	0.66	0	484	4775	4720	4690	4635	4605	4747	4662	50	1395	500	3350	5	1	10000000	479	11.03	0.52	12	0.17	434.00	9282.00	7170	20221219	-33.26	4565	20231006	4.82	6770	-29.32	20230522	4565	4.82	20231006	7170	-33.26	20221219	4565	4.82	20231006	1.43	N	005670	500	50 억		65889	N	N	0	N	00	N
108	20231011	140158	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4780	115	2	2.47	62482315	13297	133.10	4630	4920	4630	6060	3270	4665	4698.98	0.66	0	450	4775	4720	4690	4635	4605	4747	4662	50	1395	500	3350	5	1	10000000	478	11.01	0.51	12	0.13	434.00	9282.00	7170	20221219	-33.33	4565	20231006	4.71	6770	-29.39	20230522	4565	4.71	20231006	7170	-33.33	20221219	4565	4.71	20231006	1.43	N	005670	500	50 억		65889	N	N	0	N	00	N
109	20231011	130156	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4840	175	2	3.75	60726340	12931	129.44	4630	4920	4630	6060	3270	4665	4696.18	0.66	0	405	4775	4720	4690	4635	4605	4747	4662	50	1395	500	3350	5	1	10000000	484	11.15	0.52	12	0.13	434.00	9282.00	7170	20221219	-32.50	4565	20231006	6.02	6770	-28.51	20230522	4565	6.02	20231006	7170	-32.50	20221219	4565	6.02	20231006	1.43	N	005670	500	50 억		65889	N	N	0	N	00	N
110	20231011	120159	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4705	40	2	0.86	30675200	6582	65.89	4630	4705	4630	6060	3270	4665	4660.47	0.66	0	440	4775	4720	4690	4635	4605	4747	4662	50	1395	500	3350	5	1	10000000	471	10.84	0.51	12	0.07	434.00	9282.00	7170	20221219	-34.38	4565	20231006	3.07	6770	-30.50	20230522	4565	3.07	20231006	7170	-34.38	20221219	4565	3.07	20231006	1.43	N	005670	500	50 억		65889	N	N	0	N	00	N
111	20231011	110157	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4685	20	2	0.43	25682055	5518	55.24	4630	4700	4630	6060	3270	4665	4654.23	0.66	0	440	4775	4720	4690	4635	4605	4747	4662	50	1395	500	3350	5	1	10000000	469	10.79	0.50	12	0.06	434.00	9282.00	7170	20221219	-34.66	4565	20231006	2.63	6770	-30.80	20230522	4565	2.63	20231006	7170	-34.66	20221219	4565	2.63	20231006	1.43	N	005670	500	50 억		65889	N	N	0	N	00	N
112	20231011	100157	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4690	25	2	0.54	22339465	4805	48.10	4630	4700	4630	6060	3270	4665	4649.21	0.66	0	433	4775	4720	4690	4635	4605	4747	4662	50	1395	500	3350	5	1	10000000	469	10.81	0.51	12	0.05	434.00	9282.00	7170	20221219	-34.59	4565	20231006	2.74	6770	-30.72	20230522	4565	2.74	20231006	7170	-34.59	20221219	4565	2.74	20231006	1.43	N	005670	500	50 억		65889	N	N	0	N	00	N
113	20231011	090157	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4675	10	2	0.21	13947780	3010	30.13	4630	4675	4630	6060	3270	4665	4633.81	0.66	0	114	4775	4720	4690	4635	4605	4747	4662	50	1395	500	3350	5	1	10000000	468	10.77	0.50	12	0.03	434.00	9282.00	7170	20221219	-34.80	4565	20231006	2.41	6770	-30.95	20230522	4565	2.41	20231006	7170	-34.80	20221219	4565	2.41	20231006	1.43	N	005670	500	50 억		65889	N	N	0	N	00	N
114	20231010	160156	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4665	15	2	0.32	46971880	9990	44.82	4660	4745	4660	6040	3255	4650	4701.90	0.67	0	-694	4773	4711	4638	4576	4503	4742	4607	50	1390	500	3340	5	1	10000000	467	10.75	0.50	12	0.10	434.00	9282.00	7170	20221219	-34.94	4565	20231006	2.19	6770	-31.09	20230522	4565	2.19	20231006	7170	-34.94	20221219	4565	2.19	20231006	1.44	N	005670	500	50 억		66583	N	N	0	N	00	N
115	20231010	150157	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4680	30	2	0.65	44660375	9495	42.60	4660	4745	4660	6040	3255	4650	4703.58	0.67	0	-697	4773	4711	4638	4576	4503	4742	4607	50	1390	500	3340	5	1	10000000	468	10.78	0.50	12	0.09	434.00	9282.00	7170	20221219	-34.73	4565	20231006	2.52	6770	-30.87	20230522	4565	2.52	20231006	7170	-34.73	20221219	4565	2.52	20231006	1.44	N	005670	500	50 억		66583	N	N	0	N	00	N
116	20231010	140156	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4700	50	2	1.08	30706945	6527	29.28	4660	4745	4660	6040	3255	4650	4704.62	0.67	0	-165	4773	4711	4638	4576	4503	4742	4607	50	1390	500	3340	5	1	10000000	470	10.83	0.51	12	0.07	434.00	9282.00	7170	20221219	-34.45	4565	20231006	2.96	6770	-30.58	20230522	4565	2.96	20231006	7170	-34.45	20221219	4565	2.96	20231006	1.44	N	005670	500	50 억		66583	N	N	0	N	00	N
117	20231010	130156	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4710	60	2	1.29	20936610	4449	19.96	4660	4745	4660	6040	3255	4650	4705.94	0.67	0	-158	4773	4711	4638	4576	4503	4742	4607	50	1390	500	3340	5	1	10000000	471	10.85	0.51	12	0.04	434.00	9282.00	7170	20221219	-34.31	4565	20231006	3.18	6770	-30.43	20230522	4565	3.18	20231006	7170	-34.31	20221219	4565	3.18	20231006	1.44	N	005670	500	50 억		66583	N	N	0	N	00	N
118	20231010	120155	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4710	60	2	1.29	18295705	3890	17.45	4660	4745	4660	6040	3255	4650	4703.29	0.67	0	-158	4773	4711	4638	4576	4503	4742	4607	50	1390	500	3340	5	1	10000000	471	10.85	0.51	12	0.04	434.00	9282.00	7170	20221219	-34.31	4565	20231006	3.18	6770	-30.43	20230522	4565	3.18	20231006	7170	-34.31	20221219	4565	3.18	20231006	1.44	N	005670	500	50 억		66583	N	N	0	N	00	N
119	20231010	110153	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4730	80	2	1.72	16565445	3523	15.81	4660	4745	4660	6040	3255	4650	4702.11	0.67	0	-158	4773	4711	4638	4576	4503	4742	4607	50	1390	500	3340	5	1	10000000	473	10.90	0.51	12	0.04	434.00	9282.00	7170	20221219	-34.03	4565	20231006	3.61	6770	-30.13	20230522	4565	3.61	20231006	7170	-34.03	20221219	4565	3.61	20231006	1.44	N	005670	500	50 억		66583	N	N	0	N	00	N
120	20231010	100154	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4715	65	2	1.40	7331805	1567	7.03	4660	4745	4660	6040	3255	4650	4678.92	0.67	0	-158	4773	4711	4638	4576	4503	4742	4607	50	1390	500	3340	5	1	10000000	472	10.86	0.51	12	0.02	434.00	9282.00	7170	20221219	-34.24	4565	20231006	3.29	6770	-30.35	20230522	4565	3.29	20231006	7170	-34.24	20221219	4565	3.29	20231006	1.44	N	005670	500	50 억		66583	N	N	0	N	00	N
121	20231010	090156	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4660	10	2	0.22	3574200	767	3.44	4660	4660	4660	6040	3255	4650	4660.00	0.67	0	0	4773	4711	4638	4576	4503	4742	4607	50	1390	500	3340	5	1	10000000	466	10.74	0.50	12	0.01	434.00	9282.00	7170	20221219	-35.01	4565	20231006	2.08	6770	-31.17	20230522	4565	2.08	20231006	7170	-35.01	20221219	4565	2.08	20231006	1.44	N	005670	500	50 억		66583	N	N	0	N	00	N
122	20231006	160155	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	4650	-25	5	-0.53	102656520	22290	247.36	4565	4700	4565	6070	3275	4675	4605.50	0.66	0	241	4765	4720	4680	4635	4595	4742	4657	50	1395	500	3360	5	1	10000000	465	10.71	0.50	12	0.22	434.00	9282.00	7170	20221219	-35.15	4565	20231006	1.86	6770	-31.31	20230522	4565	1.86	20231006	7170	-35.15	20221219	4565	1.86	20231006	1.44	N	005670	500	50 억		66342	N	N	0	N	00	N
123	20231006	150152	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	4690	15	2	0.32	99632375	21640	240.15	4565	4700	4565	6070	3275	4675	4604.08	0.66	0	279	4765	4720	4680	4635	4595	4742	4657	50	1395	500	3360	5	1	10000000	469	10.81	0.51	12	0.22	434.00	9282.00	7170	20221219	-34.59	4565	20231006	2.74	6770	-30.72	20230522	4565	2.74	20231006	7170	-34.59	20221219	4565	2.74	20231006	1.44	N	005670	500	50 억		66342	N	N	0	N	00	N
124	20231006	140154	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	4690	15	2	0.32	98377920	21371	237.17	4565	4700	4565	6070	3275	4675	4603.34	0.66	0	340	4765	4720	4680	4635	4595	4742	4657	50	1395	500	3360	5	1	10000000	469	10.81	0.51	12	0.21	434.00	9282.00	7170	20221219	-34.59	4565	20231006	2.74	6770	-30.72	20230522	4565	2.74	20231006	7170	-34.59	20221219	4565	2.74	20231006	1.44	N	005670	500	50 억		66342	N	N	0	N	00	N
125	20231006	130152	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	4685	10	2	0.21	96944295	21064	233.76	4565	4700	4565	6070	3275	4675	4602.37	0.66	0	363	4765	4720	4680	4635	4595	4742	4657	50	1395	500	3360	5	1	10000000	469	10.79	0.50	12	0.21	434.00	9282.00	7170	20221219	-34.66	4565	20231006	2.63	6770	-30.80	20230522	4565	2.63	20231006	7170	-34.66	20221219	4565	2.63	20231006	1.44	N	005670	500	50 억		66342	N	N	0	N	00	N
126	20231006	120152	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	4695	20	2	0.43	95157075	20681	229.51	4565	4700	4565	6070	3275	4675	4601.18	0.66	0	362	4765	4720	4680	4635	4595	4742	4657	50	1395	500	3360	5	1	10000000	470	10.82	0.51	12	0.21	434.00	9282.00	7170	20221219	-34.52	4565	20231006	2.85	6770	-30.65	20230522	4565	2.85	20231006	7170	-34.52	20221219	4565	2.85	20231006	1.44	N	005670	500	50 억		66342	N	N	0	N	00	N
127	20231006	110151	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	4660	-15	5	-0.32	88964370	19356	214.80	4565	4675	4565	6070	3275	4675	4596.22	0.66	0	390	4765	4720	4680	4635	4595	4742	4657	50	1395	500	3360	5	1	10000000	466	10.74	0.50	12	0.19	434.00	9282.00	7170	20221219	-35.01	4565	20231006	2.08	6770	-31.17	20230522	4565	2.08	20231006	7170	-35.01	20221219	4565	2.08	20231006	1.44	N	005670	500	50 억		66342	N	N	0	N	00	N
128	20231006	100153	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	4650	-25	5	-0.53	80058785	17440	193.54	4565	4675	4565	6070	3275	4675	4590.53	0.66	0	422	4765	4720	4680	4635	4595	4742	4657	50	1395	500	3360	5	1	10000000	465	10.71	0.50	12	0.17	434.00	9282.00	7170	20221219	-35.15	4565	20231006	1.86	6770	-31.31	20230522	4565	1.86	20231006	7170	-35.15	20221219	4565	1.86	20231006	1.44	N	005670	500	50 억		66342	N	N	0	N	00	N
129	20231006	090150	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	4615	-60	5	-1.28	44458245	9731	107.99	4565	4630	4565	6070	3275	4675	4568.72	0.66	0	283	4765	4720	4680	4635	4595	4742	4657	50	1395	500	3360	5	1	10000000	462	10.63	0.50	12	0.10	434.00	9282.00	7170	20221219	-35.63	4565	20231006	1.10	6770	-31.83	20230522	4565	1.10	20231006	7170	-35.63	20221219	4565	1.10	20231006	1.44	N	005670	500	50 억		66342	N	N	0	N	00	N