KissMeData/005670/price/prices-20240101.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	20240123	120211	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4690	0	3	0.00	20990160	4504	81.07	4650	4690	4650	6090	3285	4690	4660.34	0.50	0	-382	4780	4735	4695	4650	4610	4715	4630	50	1400	500	3370	5	1	10000000	469	10.81	0.51	12	0.05	434.00	9282.00	6770	20230522	-30.72	4510	20231023	3.99	4930	-4.87	20240102	4565	2.74	20240118	6770	-30.72	20230522	4510	3.99	20231023	1.11	N	005670	500	50 억		50051	N	N	0	N	00	N
3	20240123	110210	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4680	-10	5	-0.21	17290705	3714	66.85	4650	4680	4650	6090	3285	4690	4655.55	0.50	0	-382	4780	4735	4695	4650	4610	4715	4630	50	1400	500	3370	5	1	10000000	468	10.78	0.50	12	0.04	434.00	9282.00	6770	20230522	-30.87	4510	20231023	3.77	4930	-5.07	20240102	4565	2.52	20240118	6770	-30.87	20230522	4510	3.77	20231023	1.11	N	005670	500	50 억		50051	N	N	0	N	00	N
4	20240123	100209	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4660	-30	5	-0.64	16711685	3590	64.61	4650	4680	4650	6090	3285	4690	4655.07	0.50	0	-382	4780	4735	4695	4650	4610	4715	4630	50	1400	500	3370	5	1	10000000	466	10.74	0.50	12	0.04	434.00	9282.00	6770	20230522	-31.17	4510	20231023	3.33	4930	-5.48	20240102	4565	2.08	20240118	6770	-31.17	20230522	4510	3.33	20231023	1.11	N	005670	500	50 억		50051	N	N	0	N	00	N
5	20240123	090210	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4650	-40	5	-0.85	12192300	2622	47.19	4650	4650	4650	6090	3285	4690	4650.00	0.50	0	-167	4780	4735	4695	4650	4610	4715	4630	50	1400	500	3370	5	1	10000000	465	10.71	0.50	12	0.03	434.00	9282.00	6770	20230522	-31.31	4510	20231023	3.10	4930	-5.68	20240102	4565	1.86	20240118	6770	-31.31	20230522	4510	3.10	20231023	1.11	N	005670	500	50 억		50051	N	N	0	N	00	N
6	20240119	160209	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4700	25	2	0.53	23152505	4929	50.66	4695	4725	4680	6070	3275	4675	4697.20	0.51	0	-498	4755	4715	4640	4600	4525	4735	4620	50	1395	500	3360	5	1	10000000	470	10.83	0.51	12	0.05	434.00	9282.00	6770	20230522	-30.58	4510	20231023	4.21	4930	-4.67	20240102	4565	2.96	20240118	6770	-30.58	20230522	4510	4.21	20231023	1.10	N	005670	500	50 억		50739	N	N	0	N	00	N
7	20240119	150209	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4700	25	2	0.53	20399665	4342	44.63	4695	4725	4680	6070	3275	4675	4698.22	0.51	0	-603	4755	4715	4640	4600	4525	4735	4620	50	1395	500	3360	5	1	10000000	470	10.83	0.51	12	0.04	434.00	9282.00	6770	20230522	-30.58	4510	20231023	4.21	4930	-4.67	20240102	4565	2.96	20240118	6770	-30.58	20230522	4510	4.21	20231023	1.10	N	005670	500	50 억		50739	N	N	0	N	00	N
8	20240119	140208	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4685	10	2	0.21	17509385	3727	38.31	4695	4725	4680	6070	3275	4675	4697.98	0.51	0	-255	4755	4715	4640	4600	4525	4735	4620	50	1395	500	3360	5	1	10000000	469	10.79	0.50	12	0.04	434.00	9282.00	6770	20230522	-30.80	4510	20231023	3.88	4930	-4.97	20240102	4565	2.63	20240118	6770	-30.80	20230522	4510	3.88	20231023	1.10	N	005670	500	50 억		50739	N	N	0	N	00	N
9	20240119	130210	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4700	25	2	0.53	14901050	3171	32.59	4695	4725	4680	6070	3275	4675	4699.16	0.51	0	-255	4755	4715	4640	4600	4525	4735	4620	50	1395	500	3360	5	1	10000000	470	10.83	0.51	12	0.03	434.00	9282.00	6770	20230522	-30.58	4510	20231023	4.21	4930	-4.67	20240102	4565	2.96	20240118	6770	-30.58	20230522	4510	4.21	20231023	1.10	N	005670	500	50 억		50739	N	N	0	N	00	N
10	20240119	120210	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4700	25	2	0.53	14346540	3053	31.38	4695	4725	4680	6070	3275	4675	4699.16	0.51	0	-212	4755	4715	4640	4600	4525	4735	4620	50	1395	500	3360	5	1	10000000	470	10.83	0.51	12	0.03	434.00	9282.00	6770	20230522	-30.58	4510	20231023	4.21	4930	-4.67	20240102	4565	2.96	20240118	6770	-30.58	20230522	4510	4.21	20231023	1.10	N	005670	500	50 억		50739	N	N	0	N	00	N
11	20240119	110209	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4695	20	2	0.43	9976630	2124	21.83	4695	4725	4680	6070	3275	4675	4697.10	0.51	0	-211	4755	4715	4640	4600	4525	4735	4620	50	1395	500	3360	5	1	10000000	470	10.82	0.51	12	0.02	434.00	9282.00	6770	20230522	-30.65	4510	20231023	4.10	4930	-4.77	20240102	4565	2.85	20240118	6770	-30.65	20230522	4510	4.10	20231023	1.10	N	005670	500	50 억		50739	N	N	0	N	00	N
12	20240119	100211	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4720	45	2	0.96	6148510	1311	13.48	4695	4720	4680	6070	3275	4675	4689.94	0.51	0	-165	4755	4715	4640	4600	4525	4735	4620	50	1395	500	3360	5	1	10000000	472	10.88	0.51	12	0.01	434.00	9282.00	6770	20230522	-30.28	4510	20231023	4.66	4930	-4.26	20240102	4565	3.40	20240118	6770	-30.28	20230522	4510	4.66	20231023	1.10	N	005670	500	50 억		50739	N	N	0	N	00	N
13	20240119	090209	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4695	20	2	0.43	3709050	790	8.12	4695	4695	4695	6070	3275	4675	4695.00	0.51	0	-163	4755	4715	4640	4600	4525	4735	4620	50	1395	500	3360	5	1	10000000	470	10.82	0.51	12	0.01	434.00	9282.00	6770	20230522	-30.65	4510	20231023	4.10	4930	-4.77	20240102	4565	2.85	20240118	6770	-30.65	20230522	4510	4.10	20231023	1.10	N	005670	500	50 억		50739	N	N	0	N	00	N
14	20240118	160209	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4675	25	2	0.54	44964290	9706	60.93	4650	4680	4565	6040	3255	4650	4632.61	0.51	0	128	4793	4721	4663	4591	4533	4692	4562	50	1390	500	3340	5	1	10000000	468	10.77	0.50	12	0.10	434.00	9282.00	6770	20230522	-30.95	4510	20231023	3.66	4930	-5.17	20240102	4565	2.41	20240118	6770	-30.95	20230522	4510	3.66	20231023	1.11	N	005670	500	50 억		50609	N	N	0	N	00	N
15	20240118	150208	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4670	20	2	0.43	39040245	8432	52.93	4650	4680	4565	6040	3255	4650	4630.00	0.51	0	19	4793	4721	4663	4591	4533	4692	4562	50	1390	500	3340	5	1	10000000	467	10.76	0.50	12	0.08	434.00	9282.00	6770	20230522	-31.02	4510	20231023	3.55	4930	-5.27	20240102	4565	2.30	20240118	6770	-31.02	20230522	4510	3.55	20231023	1.11	N	005670	500	50 억		50609	N	N	0	N	00	N
16	20240118	140209	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4650	0	3	0.00	38895345	8401	52.74	4650	4670	4565	6040	3255	4650	4629.84	0.51	0	25	4793	4721	4663	4591	4533	4692	4562	50	1390	500	3340	5	1	10000000	465	10.71	0.50	12	0.08	434.00	9282.00	6770	20230522	-31.31	4510	20231023	3.10	4930	-5.68	20240102	4565	1.86	20240118	6770	-31.31	20230522	4510	3.10	20231023	1.11	N	005670	500	50 억		50609	N	N	0	N	00	N
17	20240118	130209	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4660	10	2	0.22	29486575	6386	40.09	4650	4665	4565	6040	3255	4650	4617.35	0.51	0	26	4793	4721	4663	4591	4533	4692	4562	50	1390	500	3340	5	1	10000000	466	10.74	0.50	12	0.06	434.00	9282.00	6770	20230522	-31.17	4510	20231023	3.33	4930	-5.48	20240102	4565	2.08	20240118	6770	-31.17	20230522	4510	3.33	20231023	1.11	N	005670	500	50 억		50609	N	N	0	N	00	N
18	20240118	120209	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4655	5	2	0.11	26462135	5737	36.02	4650	4665	4565	6040	3255	4650	4612.51	0.51	0	27	4793	4721	4663	4591	4533	4692	4562	50	1390	500	3340	5	1	10000000	466	10.73	0.50	12	0.06	434.00	9282.00	6770	20230522	-31.24	4510	20231023	3.22	4930	-5.58	20240102	4565	1.97	20240118	6770	-31.24	20230522	4510	3.22	20231023	1.11	N	005670	500	50 억		50609	N	N	0	N	00	N
19	20240118	110209	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4655	5	2	0.11	23608625	5124	32.17	4650	4665	4565	6040	3255	4650	4607.42	0.51	0	27	4793	4721	4663	4591	4533	4692	4562	50	1390	500	3340	5	1	10000000	466	10.73	0.50	12	0.05	434.00	9282.00	6770	20230522	-31.24	4510	20231023	3.22	4930	-5.58	20240102	4565	1.97	20240118	6770	-31.24	20230522	4510	3.22	20231023	1.11	N	005670	500	50 억		50609	N	N	0	N	00	N
20	20240118	100209	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4650	0	3	0.00	22804145	4951	31.08	4650	4650	4565	6040	3255	4650	4605.92	0.51	0	31	4793	4721	4663	4591	4533	4692	4562	50	1390	500	3340	5	1	10000000	465	10.71	0.50	12	0.05	434.00	9282.00	6770	20230522	-31.31	4510	20231023	3.10	4930	-5.68	20240102	4565	1.86	20240118	6770	-31.31	20230522	4510	3.10	20231023	1.11	N	005670	500	50 억		50609	N	N	0	N	00	N
21	20240118	090208	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4650	0	3	0.00	450950	97	0.61	4650	4650	4640	6040	3255	4650	4648.91	0.51	0	-10	4793	4721	4663	4591	4533	4692	4562	50	1390	500	3340	5	1	10000000	465	10.71	0.50	12	0.00	434.00	9282.00	6770	20230522	-31.31	4510	20231023	3.10	4930	-5.68	20240102	4605	0.98	20240117	6770	-31.31	20230522	4510	3.10	20231023	1.11	N	005670	500	50 억		50609	N	N	0	N	00	N
22	20240117	160207	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4650	-85	5	-1.80	55039065	11837	180.22	4725	4735	4605	6150	3315	4735	4649.75	0.54	0	-3678	4788	4761	4723	4696	4658	4742	4677	50	1415	500	3400	5	1	10000000	465	10.71	0.50	12	0.12	434.00	9282.00	6770	20230522	-31.31	4510	20231023	3.10	4930	-5.68	20240102	4605	0.98	20240117	6770	-31.31	20230522	4510	3.10	20231023	1.11	N	005670	500	50 억		54246	N	N	0	N	00	N
23	20240117	150209	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4610	-125	5	-2.64	52663525	11324	172.41	4725	4735	4605	6150	3315	4735	4650.61	0.54	0	-3512	4788	4761	4723	4696	4658	4742	4677	50	1415	500	3400	5	1	10000000	461	10.62	0.50	12	0.11	434.00	9282.00	6770	20230522	-31.91	4510	20231023	2.22	4930	-6.49	20240102	4605	0.11	20240117	6770	-31.91	20230522	4510	2.22	20231023	1.11	N	005670	500	50 억		54246	N	N	0	N	00	N
24	20240117	140208	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4605	-130	5	-2.75	49532260	10645	162.07	4725	4735	4605	6150	3315	4735	4653.10	0.54	0	-3159	4788	4761	4723	4696	4658	4742	4677	50	1415	500	3400	5	1	10000000	461	10.61	0.50	12	0.11	434.00	9282.00	6770	20230522	-31.98	4510	20231023	2.11	4930	-6.59	20240102	4605	0.00	20240117	6770	-31.98	20230522	4510	2.11	20231023	1.11	N	005670	500	50 억		54246	N	N	0	N	00	N
25	20240117	130208	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4620	-115	5	-2.43	41821915	8975	136.65	4725	4735	4605	6150	3315	4735	4659.82	0.54	0	-3124	4788	4761	4723	4696	4658	4742	4677	50	1415	500	3400	5	1	10000000	462	10.65	0.50	12	0.09	434.00	9282.00	6770	20230522	-31.76	4510	20231023	2.44	4930	-6.29	20240102	4605	0.33	20240117	6770	-31.76	20230522	4510	2.44	20231023	1.11	N	005670	500	50 억		54246	N	N	0	N	00	N
26	20240117	120209	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4620	-115	5	-2.43	35499985	7605	115.79	4725	4735	4620	6150	3315	4735	4667.98	0.54	0	-2595	4788	4761	4723	4696	4658	4742	4677	50	1415	500	3400	5	1	10000000	462	10.65	0.50	12	0.08	434.00	9282.00	6770	20230522	-31.76	4510	20231023	2.44	4930	-6.29	20240102	4620	0.00	20240117	6770	-31.76	20230522	4510	2.44	20231023	1.11	N	005670	500	50 억		54246	N	N	0	N	00	N
27	20240117	110209	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4630	-105	5	-2.22	32167170	6885	104.83	4725	4735	4630	6150	3315	4735	4672.07	0.54	0	-2490	4788	4761	4723	4696	4658	4742	4677	50	1415	500	3400	5	1	10000000	463	10.67	0.50	12	0.07	434.00	9282.00	6770	20230522	-31.61	4510	20231023	2.66	4930	-6.09	20240102	4630	0.00	20240117	6770	-31.61	20230522	4510	2.66	20231023	1.11	N	005670	500	50 억		54246	N	N	0	N	00	N
28	20240117	100208	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4665	-70	5	-1.48	22868145	4886	74.39	4725	4735	4650	6150	3315	4735	4680.34	0.54	0	-2054	4788	4761	4723	4696	4658	4742	4677	50	1415	500	3400	5	1	10000000	467	10.75	0.50	12	0.05	434.00	9282.00	6770	20230522	-31.09	4510	20231023	3.44	4930	-5.38	20240102	4650	0.32	20240117	6770	-31.09	20230522	4510	3.44	20231023	1.11	N	005670	500	50 억		54246	N	N	0	N	00	N
29	20240117	090208	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4710	-25	5	-0.53	259830	55	0.84	4725	4725	4710	6150	3315	4735	4724.18	0.54	0	-3	4788	4761	4723	4696	4658	4742	4677	50	1415	500	3400	5	1	10000000	471	10.85	0.51	12	0.00	434.00	9282.00	6770	20230522	-30.43	4510	20231023	4.43	4930	-4.46	20240102	4685	0.53	20240116	6770	-30.43	20230522	4510	4.43	20231023	1.11	N	005670	500	50 억		54246	N	N	0	N	00	N
30	20240116	160208	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4735	10	2	0.21	30919090	6568	65.22	4750	4750	4685	6140	3310	4725	4707.52	0.56	0	-1559	4748	4736	4718	4706	4688	4742	4712	50	1415	500	3400	5	1	10000000	474	10.91	0.51	12	0.07	434.00	9282.00	6770	20230522	-30.06	4510	20231023	4.99	4930	-3.96	20240102	4685	1.07	20240116	6770	-30.06	20230522	4510	4.99	20231023	1.11	N	005670	500	50 억		55799	N	N	0	N	00	N
31	20240116	150208	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4740	15	2	0.32	30025350	6379	63.35	4750	4750	4685	6140	3310	4725	4706.91	0.56	0	-1395	4748	4736	4718	4706	4688	4742	4712	50	1415	500	3400	5	1	10000000	474	10.92	0.51	12	0.06	434.00	9282.00	6770	20230522	-29.99	4510	20231023	5.10	4930	-3.85	20240102	4685	1.17	20240116	6770	-29.99	20230522	4510	5.10	20231023	1.11	N	005670	500	50 억		55799	N	N	0	N	00	N
32	20240116	140208	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4710	-15	5	-0.32	27041480	5747	57.07	4750	4750	4685	6140	3310	4725	4705.32	0.56	0	-1210	4748	4736	4718	4706	4688	4742	4712	50	1415	500	3400	5	1	10000000	471	10.85	0.51	12	0.06	434.00	9282.00	6770	20230522	-30.43	4510	20231023	4.43	4930	-4.46	20240102	4685	0.53	20240116	6770	-30.43	20230522	4510	4.43	20231023	1.11	N	005670	500	50 억		55799	N	N	0	N	00	N
33	20240116	130208	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4710	-15	5	-0.32	25991150	5524	54.86	4750	4750	4685	6140	3310	4725	4705.13	0.56	0	-1209	4748	4736	4718	4706	4688	4742	4712	50	1415	500	3400	5	1	10000000	471	10.85	0.51	12	0.06	434.00	9282.00	6770	20230522	-30.43	4510	20231023	4.43	4930	-4.46	20240102	4685	0.53	20240116	6770	-30.43	20230522	4510	4.43	20231023	1.11	N	005670	500	50 억		55799	N	N	0	N	00	N
34	20240116	120208	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4685	-40	5	-0.85	25845740	5493	54.55	4750	4750	4685	6140	3310	4725	4705.21	0.56	0	-1209	4748	4736	4718	4706	4688	4742	4712	50	1415	500	3400	5	1	10000000	469	10.79	0.50	12	0.05	434.00	9282.00	6770	20230522	-30.80	4510	20231023	3.88	4930	-4.97	20240102	4685	0.00	20240116	6770	-30.80	20230522	4510	3.88	20231023	1.11	N	005670	500	50 억		55799	N	N	0	N	00	N
35	20240116	110208	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4710	-15	5	-0.32	17695735	3755	37.29	4750	4750	4695	6140	3310	4725	4712.58	0.56	0	-1209	4748	4736	4718	4706	4688	4742	4712	50	1415	500	3400	5	1	10000000	471	10.85	0.51	12	0.04	434.00	9282.00	6770	20230522	-30.43	4510	20231023	4.43	4930	-4.46	20240102	4695	0.32	20240116	6770	-30.43	20230522	4510	4.43	20231023	1.11	N	005670	500	50 억		55799	N	N	0	N	00	N
36	20240116	100208	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4700	-25	5	-0.53	15435300	3274	32.51	4750	4750	4700	6140	3310	4725	4714.51	0.56	0	-798	4748	4736	4718	4706	4688	4742	4712	50	1415	500	3400	5	1	10000000	470	10.83	0.51	12	0.03	434.00	9282.00	6770	20230522	-30.58	4510	20231023	4.21	4930	-4.67	20240102	4700	0.00	20240116	6770	-30.58	20230522	4510	4.21	20231023	1.11	N	005670	500	50 억		55799	N	N	0	N	00	N
37	20240116	090207	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4750	25	2	0.53	9500	2	0.02	4750	4750	4750	6140	3310	4725	4750.00	0.56	0	0	4748	4736	4718	4706	4688	4742	4712	50	1415	500	3400	5	1	10000000	475	10.94	0.51	12	0.00	434.00	9282.00	6770	20230522	-29.84	4510	20231023	5.32	4930	-3.65	20240102	4700	1.06	20240112	6770	-29.84	20230522	4510	5.32	20231023	1.11	N	005670	500	50 억		55799	N	N	0	N	00	N
38	20240115	160207	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4725	5	2	0.11	47467055	10070	119.21	4720	4730	4700	6130	3305	4720	4713.68	0.56	0	-423	4786	4752	4726	4692	4666	4740	4680	50	1410	500	3390	5	1	10000000	473	10.89	0.51	12	0.10	434.00	9282.00	6770	20230522	-30.21	4510	20231023	4.77	4930	-4.16	20240102	4700	0.53	20240115	6770	-30.21	20230522	4510	4.77	20231023	1.11	N	005670	500	50 억		56222	N	N	0	N	00	N
39	20240115	150208	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4725	5	2	0.11	27506395	5833	69.05	4720	4730	4700	6130	3305	4720	4715.62	0.56	0	-422	4786	4752	4726	4692	4666	4740	4680	50	1410	500	3390	5	1	10000000	473	10.89	0.51	12	0.06	434.00	9282.00	6770	20230522	-30.21	4510	20231023	4.77	4930	-4.16	20240102	4700	0.53	20240115	6770	-30.21	20230522	4510	4.77	20231023	1.11	N	005670	500	50 억		56222	N	N	0	N	00	N
40	20240115	140208	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4710	-10	5	-0.21	22636385	4800	56.82	4720	4730	4700	6130	3305	4720	4715.88	0.56	0	-379	4786	4752	4726	4692	4666	4740	4680	50	1410	500	3390	5	1	10000000	471	10.85	0.51	12	0.05	434.00	9282.00	6770	20230522	-30.43	4510	20231023	4.43	4930	-4.46	20240102	4700	0.21	20240115	6770	-30.43	20230522	4510	4.43	20231023	1.11	N	005670	500	50 억		56222	N	N	0	N	00	N
41	20240115	130207	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4715	-5	5	-0.11	20314345	4307	50.99	4720	4730	4700	6130	3305	4720	4716.55	0.56	0	-373	4786	4752	4726	4692	4666	4740	4680	50	1410	500	3390	5	1	10000000	472	10.86	0.51	12	0.04	434.00	9282.00	6770	20230522	-30.35	4510	20231023	4.55	4930	-4.36	20240102	4700	0.32	20240115	6770	-30.35	20230522	4510	4.55	20231023	1.11	N	005670	500	50 억		56222	N	N	0	N	00	N
42	20240115	120207	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4710	-10	5	-0.21	19696680	4176	49.44	4720	4730	4700	6130	3305	4720	4716.60	0.56	0	-373	4786	4752	4726	4692	4666	4740	4680	50	1410	500	3390	5	1	10000000	471	10.85	0.51	12	0.04	434.00	9282.00	6770	20230522	-30.43	4510	20231023	4.43	4930	-4.46	20240102	4700	0.21	20240115	6770	-30.43	20230522	4510	4.43	20231023	1.11	N	005670	500	50 억		56222	N	N	0	N	00	N
43	20240115	110207	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4710	-10	5	-0.21	13442525	2852	33.76	4720	4730	4700	6130	3305	4720	4713.27	0.56	0	-372	4786	4752	4726	4692	4666	4740	4680	50	1410	500	3390	5	1	10000000	471	10.85	0.51	12	0.03	434.00	9282.00	6770	20230522	-30.43	4510	20231023	4.43	4930	-4.46	20240102	4700	0.21	20240115	6770	-30.43	20230522	4510	4.43	20231023	1.11	N	005670	500	50 억		56222	N	N	0	N	00	N
44	20240115	100207	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4730	10	2	0.21	8155265	1730	20.48	4720	4730	4700	6130	3305	4720	4713.88	0.56	0	-351	4786	4752	4726	4692	4666	4740	4680	50	1410	500	3390	5	1	10000000	473	10.90	0.51	12	0.02	434.00	9282.00	6770	20230522	-30.13	4510	20231023	4.88	4930	-4.06	20240102	4700	0.64	20240115	6770	-30.13	20230522	4510	4.88	20231023	1.11	N	005670	500	50 억		56222	N	N	0	N	00	N
45	20240115	090208	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4700	-20	5	-0.42	5788260	1229	14.55	4720	4720	4700	6130	3305	4720	4709.37	0.56	0	-341	4786	4752	4726	4692	4666	4740	4680	50	1410	500	3390	5	1	10000000	470	10.83	0.51	12	0.01	434.00	9282.00	6770	20230522	-30.58	4510	20231023	4.21	4930	-4.67	20240102	4700	0.00	20240115	6770	-30.58	20230522	4510	4.21	20231023	1.11	N	005670	500	50 억		56222	N	N	0	N	00	N
46	20240112	160207	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4720	-30	5	-0.63	39777690	8446	121.47	4725	4760	4700	6170	3325	4750	4709.65	0.57	0	-923	4776	4762	4736	4722	4696	4770	4730	50	1420	500	3420	5	1	10000000	472	10.88	0.51	12	0.08	434.00	9282.00	6770	20230522	-30.28	4510	20231023	4.66	4930	-4.26	20240102	4700	0.43	20240112	6770	-30.28	20230522	4510	4.66	20231023	1.10	N	005670	500	50 억		57145	N	N	0	N	00	N
47	20240112	150208	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4705	-45	5	-0.95	29962950	6359	91.46	4725	4760	4700	6170	3325	4750	4711.90	0.57	0	-768	4776	4762	4736	4722	4696	4770	4730	50	1420	500	3420	5	1	10000000	471	10.84	0.51	12	0.06	434.00	9282.00	6770	20230522	-30.50	4510	20231023	4.32	4930	-4.56	20240102	4700	0.11	20240112	6770	-30.50	20230522	4510	4.32	20231023	1.10	N	005670	500	50 억		57145	N	N	0	N	00	N
48	20240112	140207	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4705	-45	5	-0.95	19131775	4057	58.35	4725	4760	4705	6170	3325	4750	4715.74	0.57	0	-601	4776	4762	4736	4722	4696	4770	4730	50	1420	500	3420	5	1	10000000	471	10.84	0.51	12	0.04	434.00	9282.00	6770	20230522	-30.50	4510	20231023	4.32	4930	-4.56	20240102	4705	0.00	20240112	6770	-30.50	20230522	4510	4.32	20231023	1.10	N	005670	500	50 억		57145	N	N	0	N	00	N
49	20240112	130206	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4710	-40	5	-0.84	17912110	3798	54.62	4725	4760	4705	6170	3325	4750	4716.20	0.57	0	-440	4776	4762	4736	4722	4696	4770	4730	50	1420	500	3420	5	1	10000000	471	10.85	0.51	12	0.04	434.00	9282.00	6770	20230522	-30.43	4510	20231023	4.43	4930	-4.46	20240102	4705	0.11	20240112	6770	-30.43	20230522	4510	4.43	20231023	1.10	N	005670	500	50 억		57145	N	N	0	N	00	N
50	20240112	120207	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4705	-45	5	-0.95	16689780	3539	50.90	4725	4760	4705	6170	3325	4750	4715.96	0.57	0	-309	4776	4762	4736	4722	4696	4770	4730	50	1420	500	3420	5	1	10000000	471	10.84	0.51	12	0.04	434.00	9282.00	6770	20230522	-30.50	4510	20231023	4.32	4930	-4.56	20240102	4705	0.00	20240112	6770	-30.50	20230522	4510	4.32	20231023	1.10	N	005670	500	50 억		57145	N	N	0	N	00	N
51	20240112	110206	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4720	-30	5	-0.63	8216460	1740	25.03	4725	4760	4710	6170	3325	4750	4722.10	0.57	0	-288	4776	4762	4736	4722	4696	4770	4730	50	1420	500	3420	5	1	10000000	472	10.88	0.51	12	0.02	434.00	9282.00	6770	20230522	-30.28	4510	20231023	4.66	4930	-4.26	20240102	4705	0.32	20240108	6770	-30.28	20230522	4510	4.66	20231023	1.10	N	005670	500	50 억		57145	N	N	0	N	00	N
52	20240112	100207	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4725	-25	5	-0.53	7385410	1564	22.49	4725	4760	4710	6170	3325	4750	4722.13	0.57	0	-273	4776	4762	4736	4722	4696	4770	4730	50	1420	500	3420	5	1	10000000	473	10.89	0.51	12	0.02	434.00	9282.00	6770	20230522	-30.21	4510	20231023	4.77	4930	-4.16	20240102	4705	0.43	20240108	6770	-30.21	20230522	4510	4.77	20231023	1.10	N	005670	500	50 억		57145	N	N	0	N	00	N
53	20240112	090207	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4760	10	2	0.21	904275	191	2.75	4725	4760	4725	6170	3325	4750	4734.42	0.57	0	-62	4776	4762	4736	4722	4696	4770	4730	50	1420	500	3420	5	1	10000000	476	10.97	0.51	12	0.00	434.00	9282.00	6770	20230522	-29.69	4510	20231023	5.54	4930	-3.45	20240102	4705	1.17	20240108	6770	-29.69	20230522	4510	5.54	20231023	1.10	N	005670	500	50 억		57145	N	N	0	N	00	N
54	20240111	160206	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4750	30	2	0.64	32848195	6953	76.68	4720	4750	4710	6130	3305	4720	4724.31	0.57	0	-101	4753	4736	4723	4706	4693	4745	4715	50	1410	500	3390	5	1	10000000	475	10.94	0.51	12	0.07	434.00	9282.00	6770	20230522	-29.84	4510	20231023	5.32	4930	-3.65	20240102	4705	0.96	20240108	6770	-29.84	20230522	4510	5.32	20231023	1.10	N	005670	500	50 억		57246	N	N	0	N	00	N
55	20240111	150207	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4745	25	2	0.53	30707380	6502	71.71	4720	4750	4710	6130	3305	4720	4722.76	0.57	0	-99	4753	4736	4723	4706	4693	4745	4715	50	1410	500	3390	5	1	10000000	475	10.93	0.51	12	0.07	434.00	9282.00	6770	20230522	-29.91	4510	20231023	5.21	4930	-3.75	20240102	4705	0.85	20240108	6770	-29.91	20230522	4510	5.21	20231023	1.10	N	005670	500	50 억		57246	N	N	0	N	00	N
56	20240111	140207	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4740	20	2	0.42	23851315	5055	55.75	4720	4745	4710	6130	3305	4720	4718.36	0.57	0	-36	4753	4736	4723	4706	4693	4745	4715	50	1410	500	3390	5	1	10000000	474	10.92	0.51	12	0.05	434.00	9282.00	6770	20230522	-29.99	4510	20231023	5.10	4930	-3.85	20240102	4705	0.74	20240108	6770	-29.99	20230522	4510	5.10	20231023	1.10	N	005670	500	50 억		57246	N	N	0	N	00	N
57	20240111	130206	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4720	0	3	0.00	21809455	4623	50.99	4720	4720	4710	6130	3305	4720	4717.60	0.57	0	-20	4753	4736	4723	4706	4693	4745	4715	50	1410	500	3390	5	1	10000000	472	10.88	0.51	12	0.05	434.00	9282.00	6770	20230522	-30.28	4510	20231023	4.66	4930	-4.26	20240102	4705	0.32	20240108	6770	-30.28	20230522	4510	4.66	20231023	1.10	N	005670	500	50 억		57246	N	N	0	N	00	N
58	20240111	120207	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4720	0	3	0.00	20927165	4436	48.92	4720	4720	4710	6130	3305	4720	4717.58	0.57	0	-20	4753	4736	4723	4706	4693	4745	4715	50	1410	500	3390	5	1	10000000	472	10.88	0.51	12	0.04	434.00	9282.00	6770	20230522	-30.28	4510	20231023	4.66	4930	-4.26	20240102	4705	0.32	20240108	6770	-30.28	20230522	4510	4.66	20231023	1.10	N	005670	500	50 억		57246	N	N	0	N	00	N
59	20240111	110207	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4720	0	3	0.00	11260310	2387	26.33	4720	4720	4710	6130	3305	4720	4717.35	0.57	0	-20	4753	4736	4723	4706	4693	4745	4715	50	1410	500	3390	5	1	10000000	472	10.88	0.51	12	0.02	434.00	9282.00	6770	20230522	-30.28	4510	20231023	4.66	4930	-4.26	20240102	4705	0.32	20240108	6770	-30.28	20230522	4510	4.66	20231023	1.10	N	005670	500	50 억		57246	N	N	0	N	00	N
60	20240111	100207	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4720	0	3	0.00	9915795	2102	23.18	4720	4720	4710	6130	3305	4720	4717.31	0.57	0	-20	4753	4736	4723	4706	4693	4745	4715	50	1410	500	3390	5	1	10000000	472	10.88	0.51	12	0.02	434.00	9282.00	6770	20230522	-30.28	4510	20231023	4.66	4930	-4.26	20240102	4705	0.32	20240108	6770	-30.28	20230522	4510	4.66	20231023	1.10	N	005670	500	50 억		57246	N	N	0	N	00	N
61	20240111	090206	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4720	0	3	0.00	2647920	561	6.19	4720	4720	4720	6130	3305	4720	4720.00	0.57	0	0	4753	4736	4723	4706	4693	4745	4715	50	1410	500	3390	5	1	10000000	472	10.88	0.51	12	0.01	434.00	9282.00	6770	20230522	-30.28	4510	20231023	4.66	4930	-4.26	20240102	4705	0.32	20240108	6770	-30.28	20230522	4510	4.66	20231023	1.10	N	005670	500	50 억		57246	N	N	0	N	00	N
62	20240110	160206	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4720	0	3	0.00	42777705	9067	95.26	4710	4740	4710	6130	3305	4720	4717.94	0.57	0	-176	4746	4732	4721	4707	4696	4740	4715	50	1410	500	3390	5	1	10000000	472	10.88	0.51	12	0.09	434.00	9282.00	6770	20230522	-30.28	4510	20231023	4.66	4930	-4.26	20240102	4705	0.32	20240108	6770	-30.28	20230522	4510	4.66	20231023	1.10	N	005670	500	50 억		57422	N	N	0	N	00	N
63	20240110	150206	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4720	0	3	0.00	40800025	8648	90.86	4710	4740	4710	6130	3305	4720	4717.84	0.57	0	-176	4746	4732	4721	4707	4696	4740	4715	50	1410	500	3390	5	1	10000000	472	10.88	0.51	12	0.09	434.00	9282.00	6770	20230522	-30.28	4510	20231023	4.66	4930	-4.26	20240102	4705	0.32	20240108	6770	-30.28	20230522	4510	4.66	20231023	1.10	N	005670	500	50 억		57422	N	N	0	N	00	N
64	20240110	140206	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4720	0	3	0.00	25239630	5348	56.19	4710	4740	4710	6130	3305	4720	4719.44	0.57	0	-81	4746	4732	4721	4707	4696	4740	4715	50	1410	500	3390	5	1	10000000	472	10.88	0.51	12	0.05	434.00	9282.00	6770	20230522	-30.28	4510	20231023	4.66	4930	-4.26	20240102	4705	0.32	20240108	6770	-30.28	20230522	4510	4.66	20231023	1.10	N	005670	500	50 억		57422	N	N	0	N	00	N
65	20240110	130206	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4720	0	3	0.00	22339520	4733	49.73	4710	4740	4710	6130	3305	4720	4719.95	0.57	0	-62	4746	4732	4721	4707	4696	4740	4715	50	1410	500	3390	5	1	10000000	472	10.88	0.51	12	0.05	434.00	9282.00	6770	20230522	-30.28	4510	20231023	4.66	4930	-4.26	20240102	4705	0.32	20240108	6770	-30.28	20230522	4510	4.66	20231023	1.10	N	005670	500	50 억		57422	N	N	0	N	00	N
66	20240110	120206	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4720	0	3	0.00	16264795	3445	36.19	4710	4740	4710	6130	3305	4720	4721.30	0.57	0	-103	4746	4732	4721	4707	4696	4740	4715	50	1410	500	3390	5	1	10000000	472	10.88	0.51	12	0.03	434.00	9282.00	6770	20230522	-30.28	4510	20231023	4.66	4930	-4.26	20240102	4705	0.32	20240108	6770	-30.28	20230522	4510	4.66	20231023	1.10	N	005670	500	50 억		57422	N	N	0	N	00	N
67	20240110	110206	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4725	5	2	0.11	13202385	2797	29.39	4710	4740	4710	6130	3305	4720	4720.20	0.57	0	-83	4746	4732	4721	4707	4696	4740	4715	50	1410	500	3390	5	1	10000000	473	10.89	0.51	12	0.03	434.00	9282.00	6770	20230522	-30.21	4510	20231023	4.77	4930	-4.16	20240102	4705	0.43	20240108	6770	-30.21	20230522	4510	4.77	20231023	1.10	N	005670	500	50 억		57422	N	N	0	N	00	N
68	20240110	100206	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4720	0	3	0.00	6288290	1333	14.01	4710	4740	4710	6130	3305	4720	4717.25	0.57	0	-40	4746	4732	4721	4707	4696	4740	4715	50	1410	500	3390	5	1	10000000	472	10.88	0.51	12	0.01	434.00	9282.00	6770	20230522	-30.28	4510	20231023	4.66	4930	-4.26	20240102	4705	0.32	20240108	6770	-30.28	20230522	4510	4.66	20231023	1.10	N	005670	500	50 억		57422	N	N	0	N	00	N
69	20240110	090206	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4725	5	2	0.11	2978210	632	6.64	4710	4725	4710	6130	3305	4720	4711.39	0.57	0	9	4746	4732	4721	4707	4696	4740	4715	50	1410	500	3390	5	1	10000000	473	10.89	0.51	12	0.01	434.00	9282.00	6770	20230522	-30.21	4510	20231023	4.77	4930	-4.16	20240102	4705	0.43	20240108	6770	-30.21	20230522	4510	4.77	20231023	1.10	N	005670	500	50 억		57422	N	N	0	N	00	N
70	20240109	160206	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4720	10	2	0.21	44620440	9468	206.68	4710	4735	4710	6120	3300	4710	4712.76	0.58	0	-95	4733	4721	4713	4701	4693	4717	4697	50	1410	500	3390	5	1	10000000	472	10.88	0.51	12	0.09	434.00	9282.00	6770	20230522	-30.28	4510	20231023	4.66	4930	-4.26	20240102	4705	0.32	20240108	6770	-30.28	20230522	4510	4.66	20231023	1.09	N	005670	500	50 억		57517	N	N	0	N	00	N
71	20240109	150206	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4710	0	3	0.00	43163255	9159	199.93	4710	4735	4710	6120	3300	4710	4712.66	0.58	0	-95	4733	4721	4713	4701	4693	4717	4697	50	1410	500	3390	5	1	10000000	471	10.85	0.51	12	0.09	434.00	9282.00	6770	20230522	-30.43	4510	20231023	4.43	4930	-4.46	20240102	4705	0.11	20240108	6770	-30.43	20230522	4510	4.43	20231023	1.09	N	005670	500	50 억		57517	N	N	0	N	00	N
72	20240109	140205	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4710	0	3	0.00	37609630	7980	174.20	4710	4735	4710	6120	3300	4710	4712.99	0.58	0	-95	4733	4721	4713	4701	4693	4717	4697	50	1410	500	3390	5	1	10000000	471	10.85	0.51	12	0.08	434.00	9282.00	6770	20230522	-30.43	4510	20231023	4.43	4930	-4.46	20240102	4705	0.11	20240108	6770	-30.43	20230522	4510	4.43	20231023	1.09	N	005670	500	50 억		57517	N	N	0	N	00	N
73	20240109	130206	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4725	15	2	0.32	31772280	6741	147.15	4710	4735	4710	6120	3300	4710	4713.29	0.58	0	-95	4733	4721	4713	4701	4693	4717	4697	50	1410	500	3390	5	1	10000000	473	10.89	0.51	12	0.07	434.00	9282.00	6770	20230522	-30.21	4510	20231023	4.77	4930	-4.16	20240102	4705	0.43	20240108	6770	-30.21	20230522	4510	4.77	20231023	1.09	N	005670	500	50 억		57517	N	N	0	N	00	N
74	20240109	120207	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4720	10	2	0.21	25832020	5481	119.65	4710	4735	4710	6120	3300	4710	4713.01	0.58	0	-95	4733	4721	4713	4701	4693	4717	4697	50	1410	500	3390	5	1	10000000	472	10.88	0.51	12	0.05	434.00	9282.00	6770	20230522	-30.28	4510	20231023	4.66	4930	-4.26	20240102	4705	0.32	20240108	6770	-30.28	20230522	4510	4.66	20231023	1.09	N	005670	500	50 억		57517	N	N	0	N	00	N
75	20240109	110206	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4720	10	2	0.21	24264425	5149	112.40	4710	4735	4710	6120	3300	4710	4712.45	0.58	0	-95	4733	4721	4713	4701	4693	4717	4697	50	1410	500	3390	5	1	10000000	472	10.88	0.51	12	0.05	434.00	9282.00	6770	20230522	-30.28	4510	20231023	4.66	4930	-4.26	20240102	4705	0.32	20240108	6770	-30.28	20230522	4510	4.66	20231023	1.09	N	005670	500	50 억		57517	N	N	0	N	00	N
76	20240109	100206	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4715	5	2	0.11	20373045	4325	94.41	4710	4720	4710	6120	3300	4710	4710.53	0.58	0	-8	4733	4721	4713	4701	4693	4717	4697	50	1410	500	3390	5	1	10000000	472	10.86	0.51	12	0.04	434.00	9282.00	6770	20230522	-30.35	4510	20231023	4.55	4930	-4.36	20240102	4705	0.21	20240108	6770	-30.35	20230522	4510	4.55	20231023	1.09	N	005670	500	50 억		57517	N	N	0	N	00	N
77	20240109	090206	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4710	0	3	0.00	10762350	2285	49.88	4710	4710	4710	6120	3300	4710	4710.00	0.58	0	0	4733	4721	4713	4701	4693	4717	4697	50	1410	500	3390	5	1	10000000	471	10.85	0.51	12	0.02	434.00	9282.00	6770	20230522	-30.43	4510	20231023	4.43	4930	-4.46	20240102	4705	0.11	20240108	6770	-30.43	20230522	4510	4.43	20231023	1.09	N	005670	500	50 억		57517	N	N	0	N	00	N
78	20240108	160206	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4710	-15	5	-0.32	21483135	4560	76.38	4725	4725	4705	6140	3310	4725	4711.21	0.58	0	-374	4778	4751	4733	4706	4688	4742	4697	50	1415	500	3400	5	1	10000000	471	10.85	0.51	12	0.05	434.00	9282.00	6770	20230522	-30.43	4510	20231023	4.43	4930	-4.46	20240102	4705	0.11	20240108	6770	-30.43	20230522	4510	4.43	20231023	1.10	N	005670	500	50 억		57891	N	N	0	N	00	N
79	20240108	150206	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4715	-10	5	-0.21	18576930	3943	66.05	4725	4725	4705	6140	3310	4725	4711.37	0.58	0	-346	4778	4751	4733	4706	4688	4742	4697	50	1415	500	3400	5	1	10000000	472	10.86	0.51	12	0.04	434.00	9282.00	6770	20230522	-30.35	4510	20231023	4.55	4930	-4.36	20240102	4705	0.21	20240108	6770	-30.35	20230522	4510	4.55	20231023	1.10	N	005670	500	50 억		57891	N	N	0	N	00	N
80	20240108	140206	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4715	-10	5	-0.21	16903570	3588	60.10	4725	4725	4705	6140	3310	4725	4711.14	0.58	0	-320	4778	4751	4733	4706	4688	4742	4697	50	1415	500	3400	5	1	10000000	472	10.86	0.51	12	0.04	434.00	9282.00	6770	20230522	-30.35	4510	20231023	4.55	4930	-4.36	20240102	4705	0.21	20240108	6770	-30.35	20230522	4510	4.55	20231023	1.10	N	005670	500	50 억		57891	N	N	0	N	00	N
81	20240108	130205	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4710	-15	5	-0.32	14496755	3077	51.54	4725	4725	4705	6140	3310	4725	4711.33	0.58	0	-298	4778	4751	4733	4706	4688	4742	4697	50	1415	500	3400	5	1	10000000	471	10.85	0.51	12	0.03	434.00	9282.00	6770	20230522	-30.43	4510	20231023	4.43	4930	-4.46	20240102	4705	0.11	20240108	6770	-30.43	20230522	4510	4.43	20231023	1.10	N	005670	500	50 억		57891	N	N	0	N	00	N
82	20240108	120206	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4720	-5	5	-0.11	7477195	1586	26.57	4725	4725	4710	6140	3310	4725	4714.50	0.58	0	-225	4778	4751	4733	4706	4688	4742	4697	50	1415	500	3400	5	1	10000000	472	10.88	0.51	12	0.02	434.00	9282.00	6770	20230522	-30.28	4510	20231023	4.66	4930	-4.26	20240102	4710	0.21	20240108	6770	-30.28	20230522	4510	4.66	20231023	1.10	N	005670	500	50 억		57891	N	N	0	N	00	N
83	20240108	110206	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4720	-5	5	-0.11	6642750	1409	23.60	4725	4725	4710	6140	3310	4725	4714.51	0.58	0	-164	4778	4751	4733	4706	4688	4742	4697	50	1415	500	3400	5	1	10000000	472	10.88	0.51	12	0.01	434.00	9282.00	6770	20230522	-30.28	4510	20231023	4.66	4930	-4.26	20240102	4710	0.21	20240108	6770	-30.28	20230522	4510	4.66	20231023	1.10	N	005670	500	50 억		57891	N	N	0	N	00	N
84	20240108	100208	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4720	-5	5	-0.11	3084240	654	10.95	4725	4725	4710	6140	3310	4725	4715.96	0.58	0	-36	4778	4751	4733	4706	4688	4742	4697	50	1415	500	3400	5	1	10000000	472	10.88	0.51	12	0.01	434.00	9282.00	6770	20230522	-30.28	4510	20231023	4.66	4930	-4.26	20240102	4710	0.21	20240108	6770	-30.28	20230522	4510	4.66	20231023	1.10	N	005670	500	50 억		57891	N	N	0	N	00	N
85	20240108	090206	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4725	0	3	0.00	529200	112	1.88	4725	4725	4725	6140	3310	4725	4725.00	0.58	0	0	4778	4751	4733	4706	4688	4742	4697	50	1415	500	3400	5	1	10000000	473	10.89	0.51	12	0.00	434.00	9282.00	6770	20230522	-30.21	4510	20231023	4.77	4930	-4.16	20240102	4715	0.21	20240105	6770	-30.21	20230522	4510	4.77	20231023	1.10	N	005670	500	50 억		57891	N	N	0	N	00	N
86	20240105	160205	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4725	-15	5	-0.32	28240445	5970	103.14	4760	4760	4715	6160	3320	4740	4729.87	0.58	0	-516	4826	4782	4756	4712	4686	4770	4700	50	1420	500	3410	5	1	10000000	473	10.89	0.51	12	0.06	434.00	9282.00	6770	20230522	-30.21	4510	20231023	4.77	4930	-4.16	20240102	4715	0.21	20240105	6770	-30.21	20230522	4510	4.77	20231023	1.11	N	005670	500	50 억		58407	N	N	0	N	00	N
87	20240105	150205	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4725	-15	5	-0.32	26785145	5662	97.82	4760	4760	4715	6160	3320	4740	4730.15	0.58	0	-516	4826	4782	4756	4712	4686	4770	4700	50	1420	500	3410	5	1	10000000	473	10.89	0.51	12	0.06	434.00	9282.00	6770	20230522	-30.21	4510	20231023	4.77	4930	-4.16	20240102	4715	0.21	20240105	6770	-30.21	20230522	4510	4.77	20231023	1.11	N	005670	500	50 억		58407	N	N	0	N	00	N
88	20240105	140205	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4735	-5	5	-0.11	21613950	4568	78.92	4760	4760	4715	6160	3320	4740	4730.99	0.58	0	-451	4826	4782	4756	4712	4686	4770	4700	50	1420	500	3410	5	1	10000000	474	10.91	0.51	12	0.05	434.00	9282.00	6770	20230522	-30.06	4510	20231023	4.99	4930	-3.96	20240102	4715	0.42	20240105	6770	-30.06	20230522	4510	4.99	20231023	1.11	N	005670	500	50 억		58407	N	N	0	N	00	N
89	20240105	130205	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4735	-5	5	-0.11	20422775	4316	74.57	4760	4760	4715	6160	3320	4740	4731.25	0.58	0	-318	4826	4782	4756	4712	4686	4770	4700	50	1420	500	3410	5	1	10000000	474	10.91	0.51	12	0.04	434.00	9282.00	6770	20230522	-30.06	4510	20231023	4.99	4930	-3.96	20240102	4715	0.42	20240105	6770	-30.06	20230522	4510	4.99	20231023	1.11	N	005670	500	50 억		58407	N	N	0	N	00	N
90	20240105	120206	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4730	-10	5	-0.21	19627920	4148	71.67	4760	4760	4715	6160	3320	4740	4731.25	0.58	0	-277	4826	4782	4756	4712	4686	4770	4700	50	1420	500	3410	5	1	10000000	473	10.90	0.51	12	0.04	434.00	9282.00	6770	20230522	-30.13	4510	20231023	4.88	4930	-4.06	20240102	4715	0.32	20240105	6770	-30.13	20230522	4510	4.88	20231023	1.11	N	005670	500	50 억		58407	N	N	0	N	00	N
91	20240105	110205	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4740	0	3	0.00	17060105	3605	62.28	4760	4760	4720	6160	3320	4740	4731.63	0.58	0	-263	4826	4782	4756	4712	4686	4770	4700	50	1420	500	3410	5	1	10000000	474	10.92	0.51	12	0.04	434.00	9282.00	6770	20230522	-29.99	4510	20231023	5.10	4930	-3.85	20240102	4720	0.42	20240105	6770	-29.99	20230522	4510	5.10	20231023	1.11	N	005670	500	50 억		58407	N	N	0	N	00	N
92	20240105	100205	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4740	0	3	0.00	4471685	944	16.31	4760	4760	4725	6160	3320	4740	4735.48	0.58	0	-262	4826	4782	4756	4712	4686	4770	4700	50	1420	500	3410	5	1	10000000	474	10.92	0.51	12	0.01	434.00	9282.00	6770	20230522	-29.99	4510	20231023	5.10	4930	-3.85	20240102	4725	0.32	20240105	6770	-29.99	20230522	4510	5.10	20231023	1.11	N	005670	500	50 억		58407	N	N	0	N	00	N
93	20240105	090206	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4740	0	3	0.00	1792730	378	6.53	4760	4760	4740	6160	3320	4740	4754.43	0.58	0	-34	4826	4782	4756	4712	4686	4770	4700	50	1420	500	3410	5	1	10000000	474	10.92	0.51	12	0.00	434.00	9282.00	6770	20230522	-29.99	4510	20231023	5.10	4930	-3.85	20240102	4730	0.21	20240104	6770	-29.99	20230522	4510	5.10	20231023	1.11	N	005670	500	50 억		58407	N	N	0	N	00	N
94	20240104	160204	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4740	-30	5	-0.63	27420645	5777	46.26	4770	4800	4730	6200	3340	4770	4746.52	0.59	0	-556	4863	4816	4778	4731	4693	4797	4712	50	1430	500	3430	5	1	10000000	474	10.92	0.51	12	0.06	434.00	9282.00	6770	20230522	-29.99	4510	20231023	5.10	4930	-3.85	20240102	4730	0.21	20240104	6770	-29.99	20230522	4510	5.10	20231023	1.11	N	005670	500	50 억		58961	N	N	0	N	00	N
95	20240104	150205	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4750	-20	5	-0.42	25320665	5334	42.72	4770	4800	4730	6200	3340	4770	4747.03	0.59	0	-529	4863	4816	4778	4731	4693	4797	4712	50	1430	500	3430	5	1	10000000	475	10.94	0.51	12	0.05	434.00	9282.00	6770	20230522	-29.84	4510	20231023	5.32	4930	-3.65	20240102	4730	0.42	20240104	6770	-29.84	20230522	4510	5.32	20231023	1.11	N	005670	500	50 억		58961	N	N	0	N	00	N
96	20240104	140205	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4745	-25	5	-0.52	14548520	3059	24.50	4770	4800	4735	6200	3340	4770	4755.97	0.59	0	-493	4863	4816	4778	4731	4693	4797	4712	50	1430	500	3430	5	1	10000000	475	10.93	0.51	12	0.03	434.00	9282.00	6770	20230522	-29.91	4510	20231023	5.21	4930	-3.75	20240102	4735	0.21	20240104	6770	-29.91	20230522	4510	5.21	20231023	1.11	N	005670	500	50 억		58961	N	N	0	N	00	N
97	20240104	130205	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4740	-30	5	-0.63	14149790	2975	23.82	4770	4800	4735	6200	3340	4770	4756.23	0.59	0	-444	4863	4816	4778	4731	4693	4797	4712	50	1430	500	3430	5	1	10000000	474	10.92	0.51	12	0.03	434.00	9282.00	6770	20230522	-29.99	4510	20231023	5.10	4930	-3.85	20240102	4735	0.11	20240104	6770	-29.99	20230522	4510	5.10	20231023	1.11	N	005670	500	50 억		58961	N	N	0	N	00	N
98	20240104	120205	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4740	-30	5	-0.63	13015055	2736	21.91	4770	4800	4735	6200	3340	4770	4756.96	0.59	0	-376	4863	4816	4778	4731	4693	4797	4712	50	1430	500	3430	5	1	10000000	474	10.92	0.51	12	0.03	434.00	9282.00	6770	20230522	-29.99	4510	20231023	5.10	4930	-3.85	20240102	4735	0.11	20240104	6770	-29.99	20230522	4510	5.10	20231023	1.11	N	005670	500	50 억		58961	N	N	0	N	00	N
99	20240104	110204	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4765	-5	5	-0.10	11647995	2448	19.60	4770	4800	4735	6200	3340	4770	4758.17	0.59	0	-378	4863	4816	4778	4731	4693	4797	4712	50	1430	500	3430	5	1	10000000	477	10.98	0.51	12	0.02	434.00	9282.00	6770	20230522	-29.62	4510	20231023	5.65	4930	-3.35	20240102	4735	0.63	20240104	6770	-29.62	20230522	4510	5.65	20231023	1.11	N	005670	500	50 억		58961	N	N	0	N	00	N
100	20240104	100204	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4765	-5	5	-0.10	11509720	2419	19.37	4770	4800	4735	6200	3340	4770	4758.05	0.59	0	-349	4863	4816	4778	4731	4693	4797	4712	50	1430	500	3430	5	1	10000000	477	10.98	0.51	12	0.02	434.00	9282.00	6770	20230522	-29.62	4510	20231023	5.65	4930	-3.35	20240102	4735	0.63	20240104	6770	-29.62	20230522	4510	5.65	20231023	1.11	N	005670	500	50 억		58961	N	N	0	N	00	N
101	20240104	090206	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4750	-20	5	-0.42	820420	172	1.38	4770	4770	4750	6200	3340	4770	4769.88	0.59	0	-3	4863	4816	4778	4731	4693	4797	4712	50	1430	500	3430	5	1	10000000	475	10.94	0.51	12	0.00	434.00	9282.00	6770	20230522	-29.84	4510	20231023	5.32	4930	-3.65	20240102	4740	0.21	20240103	6770	-29.84	20230522	4510	5.32	20231023	1.11	N	005670	500	50 억		58961	N	N	0	N	00	N
102	20240103	160204	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4770	-55	5	-1.14	59268300	12449	89.28	4825	4825	4740	6270	3380	4825	4760.89	0.60	0	-1397	4988	4906	4848	4766	4708	4877	4737	50	1445	500	3470	5	1	10000000	477	10.99	0.51	12	0.12	434.00	9282.00	6770	20230522	-29.54	4510	20231023	5.76	4930	-3.25	20240102	4740	0.63	20240103	6770	-29.54	20230522	4510	5.76	20231023	1.13	N	005670	500	50 억		60344	N	N	0	N	00	N
103	20240103	150204	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4765	-60	5	-1.24	52796280	11094	79.57	4825	4825	4740	6270	3380	4825	4758.99	0.60	0	-366	4988	4906	4848	4766	4708	4877	4737	50	1445	500	3470	5	1	10000000	477	10.98	0.51	12	0.11	434.00	9282.00	6770	20230522	-29.62	4510	20231023	5.65	4930	-3.35	20240102	4740	0.53	20240103	6770	-29.62	20230522	4510	5.65	20231023	1.13	N	005670	500	50 억		60344	N	N	0	N	00	N
104	20240103	140202	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4755	-70	5	-1.45	26785845	5616	40.28	4825	4825	4750	6270	3380	4825	4769.56	0.60	0	-228	4988	4906	4848	4766	4708	4877	4737	50	1445	500	3470	5	1	10000000	476	10.96	0.51	12	0.06	434.00	9282.00	6770	20230522	-29.76	4510	20231023	5.43	4930	-3.55	20240102	4750	0.11	20240103	6770	-29.76	20230522	4510	5.43	20231023	1.13	N	005670	500	50 억		60344	N	N	0	N	00	N
105	20240103	130204	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4760	-65	5	-1.35	21602180	4527	32.47	4825	4825	4750	6270	3380	4825	4771.85	0.60	0	-207	4988	4906	4848	4766	4708	4877	4737	50	1445	500	3470	5	1	10000000	476	10.97	0.51	12	0.05	434.00	9282.00	6770	20230522	-29.69	4510	20231023	5.54	4930	-3.45	20240102	4750	0.21	20240103	6770	-29.69	20230522	4510	5.54	20231023	1.13	N	005670	500	50 억		60344	N	N	0	N	00	N
106	20240103	120205	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4775	-50	5	-1.04	19215075	4026	28.87	4825	4825	4750	6270	3380	4825	4772.75	0.60	0	-155	4988	4906	4848	4766	4708	4877	4737	50	1445	500	3470	5	1	10000000	478	11.00	0.51	12	0.04	434.00	9282.00	6770	20230522	-29.47	4510	20231023	5.88	4930	-3.14	20240102	4750	0.53	20240103	6770	-29.47	20230522	4510	5.88	20231023	1.13	N	005670	500	50 억		60344	N	N	0	N	00	N
107	20240103	110204	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4785	-40	5	-0.83	18633930	3904	28.00	4825	4825	4750	6270	3380	4825	4773.04	0.60	0	-147	4988	4906	4848	4766	4708	4877	4737	50	1445	500	3470	5	1	10000000	479	11.03	0.52	12	0.04	434.00	9282.00	6770	20230522	-29.32	4510	20231023	6.10	4930	-2.94	20240102	4750	0.74	20240103	6770	-29.32	20230522	4510	6.10	20231023	1.13	N	005670	500	50 억		60344	N	N	0	N	00	N
108	20240103	100204	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4770	-55	5	-1.14	12763800	2671	19.16	4825	4825	4750	6270	3380	4825	4778.66	0.60	0	-108	4988	4906	4848	4766	4708	4877	4737	50	1445	500	3470	5	1	10000000	477	10.99	0.51	12	0.03	434.00	9282.00	6770	20230522	-29.54	4510	20231023	5.76	4930	-3.25	20240102	4750	0.42	20240103	6770	-29.54	20230522	4510	5.76	20231023	1.13	N	005670	500	50 억		60344	N	N	0	N	00	N
109	20240103	090204	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4825	0	3	0.00	728575	151	1.08	4825	4825	4825	6270	3380	4825	4825.00	0.60	0	-35	4988	4906	4848	4766	4708	4877	4737	50	1445	500	3470	5	1	10000000	483	11.12	0.52	12	0.00	434.00	9282.00	6770	20230522	-28.73	4510	20231023	6.98	4930	-2.13	20240102	4790	0.73	20240102	6770	-28.73	20230522	4510	6.98	20231023	1.13	N	005670	500	50 억		60344	N	N	0	N	00	N
110	20240102	160204	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4825	-105	5	-2.13	67479595	13943	226.90	4930	4930	4790	6400	3455	4930	4839.70	0.61	0	-468	4986	4957	4921	4892	4856	4972	4907	50	1470	500	3540	5	1	10000000	483	11.12	0.52	12	0.14	434.00	9282.00	6770	20230522	-28.73	4510	20231023	6.98	4930	-2.13	20240102	4790	0.73	20240102	6770	-28.73	20230522	4510	6.98	20231023	1.13	N	005670	500	50 억		60657	N	N	0	N	00	N
111	20240102	150203	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4825	-105	5	-2.13	57560795	11887	193.44	4930	4930	4790	6400	3455	4930	4842.33	0.61	0	-313	4986	4957	4921	4892	4856	4972	4907	50	1470	500	3540	5	1	10000000	483	11.12	0.52	12	0.12	434.00	9282.00	6770	20230522	-28.73	4510	20231023	6.98	4930	-2.13	20240102	4790	0.73	20240102	6770	-28.73	20230522	4510	6.98	20231023	1.13	N	005670	500	50 억		60657	N	N	0	N	00	N
112	20240102	140204	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4830	-100	5	-2.03	45264650	9343	152.04	4930	4930	4790	6400	3455	4930	4844.77	0.61	0	-84	4986	4957	4921	4892	4856	4972	4907	50	1470	500	3540	5	1	10000000	483	11.13	0.52	12	0.09	434.00	9282.00	6770	20230522	-28.66	4510	20231023	7.10	4930	-2.03	20240102	4790	0.84	20240102	6770	-28.66	20230522	4510	7.10	20231023	1.13	N	005670	500	50 억		60657	N	N	0	N	00	N
113	20240102	130204	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4840	-90	5	-1.83	43205445	8917	145.11	4930	4930	4790	6400	3455	4930	4845.29	0.61	0	-84	4986	4957	4921	4892	4856	4972	4907	50	1470	500	3540	5	1	10000000	484	11.15	0.52	12	0.09	434.00	9282.00	6770	20230522	-28.51	4510	20231023	7.32	4930	-1.83	20240102	4790	1.04	20240102	6770	-28.51	20230522	4510	7.32	20231023	1.13	N	005670	500	50 억		60657	N	N	0	N	00	N
114	20240102	120204	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4810	-120	5	-2.43	35703965	7362	119.80	4930	4930	4790	6400	3455	4930	4849.76	0.61	0	279	4986	4957	4921	4892	4856	4972	4907	50	1470	500	3540	5	1	10000000	481	11.08	0.52	12	0.07	434.00	9282.00	6770	20230522	-28.95	4510	20231023	6.65	4930	-2.43	20240102	4790	0.42	20240102	6770	-28.95	20230522	4510	6.65	20231023	1.13	N	005670	500	50 억		60657	N	N	0	N	00	N
115	20240102	110204	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4905	-25	5	-0.51	18002080	3681	59.90	4930	4930	4825	6400	3455	4930	4890.54	0.61	0	-277	4986	4957	4921	4892	4856	4972	4907	50	1470	500	3540	5	1	10000000	491	11.30	0.53	12	0.04	434.00	9282.00	6770	20230522	-27.55	4510	20231023	8.76	4930	-0.51	20240102	4825	1.66	20240102	6770	-27.55	20230522	4510	8.76	20231023	1.13	N	005670	500	50 억		60657	N	N	0	N	00	N
116	20240102	100202	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4930	0	3	0.00	2558670	519	8.45	4930	4930	4930	6400	3455	4930	4930.00	0.61	0	0	4986	4957	4921	4892	4856	4972	4907	50	1470	500	3540	5	1	10000000	493	11.36	0.53	12	0.01	434.00	9282.00	6770	20230522	-27.18	4510	20231023	9.31	4930	0.00	20240102	4930	0.00	20240102	6770	-27.18	20230522	4510	9.31	20231023	1.13	N	005670	500	50 억		60657	N	N	0	N	00	N
117	20240102	090201	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4930	0	3	0.00	0	0	0.00	0	0	0	6400	3455	4930	0.00	0.61	0	0	4986	4957	4921	4892	4856	4972	4907	50	1470	500	3540	5	1	10000000	493	11.36	0.53	12	0.00	434.00	9282.00	6770	20230522	-27.18	4510	20231023	9.31	0	0.00	0	0	0.00	0	6770	-27.18	20230522	4510	9.31	20231023	1.13	N	005670	500	50 억		60657	N	N	0	N	00	N