KissMeData/005670/price/prices-20231101.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	20231130	160214	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4890	-35	5	-0.71	42191025	8646	64.00	4895	4910	4860	6400	3450	4925	4879.83	0.63	0	487	4945	4935	4915	4905	4885	4940	4910	50	1475	500	3540	5	1	10000000	489	11.27	0.53	12	0.09	434.00	9282.00	7170	20221219	-31.80	4510	20231023	8.43	6770	-27.77	20230522	4510	8.43	20231023	7170	-31.80	20221219	4510	8.43	20231023	1.22	N	005670	500	50 억		62648	N	N	0	N	00	N
3	20231130	150213	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4875	-50	5	-1.02	36500870	7482	55.38	4895	4910	4860	6400	3450	4925	4878.49	0.63	0	498	4945	4935	4915	4905	4885	4940	4910	50	1475	500	3540	5	1	10000000	488	11.23	0.53	12	0.07	434.00	9282.00	7170	20221219	-32.01	4510	20231023	8.09	6770	-27.99	20230522	4510	8.09	20231023	7170	-32.01	20221219	4510	8.09	20231023	1.22	N	005670	500	50 억		62648	N	N	0	N	00	N
4	20231130	140213	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4870	-55	5	-1.12	35492490	7275	53.85	4895	4910	4860	6400	3450	4925	4878.69	0.63	0	495	4945	4935	4915	4905	4885	4940	4910	50	1475	500	3540	5	1	10000000	487	11.22	0.52	12	0.07	434.00	9282.00	7170	20221219	-32.08	4510	20231023	7.98	6770	-28.06	20230522	4510	7.98	20231023	7170	-32.08	20221219	4510	7.98	20231023	1.22	N	005670	500	50 억		62648	N	N	0	N	00	N
5	20231130	130213	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4870	-55	5	-1.12	34088720	6987	51.72	4895	4910	4860	6400	3450	4925	4878.88	0.63	0	413	4945	4935	4915	4905	4885	4940	4910	50	1475	500	3540	5	1	10000000	487	11.22	0.52	12	0.07	434.00	9282.00	7170	20221219	-32.08	4510	20231023	7.98	6770	-28.06	20230522	4510	7.98	20231023	7170	-32.08	20221219	4510	7.98	20231023	1.22	N	005670	500	50 억		62648	N	N	0	N	00	N
6	20231130	120215	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4880	-45	5	-0.91	30878735	6330	46.85	4895	4900	4860	6400	3450	4925	4878.16	0.63	0	385	4945	4935	4915	4905	4885	4940	4910	50	1475	500	3540	5	1	10000000	488	11.24	0.53	12	0.06	434.00	9282.00	7170	20221219	-31.94	4510	20231023	8.20	6770	-27.92	20230522	4510	8.20	20231023	7170	-31.94	20221219	4510	8.20	20231023	1.22	N	005670	500	50 억		62648	N	N	0	N	00	N
7	20231130	110214	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4860	-65	5	-1.32	23864855	4889	36.19	4895	4900	4860	6400	3450	4925	4881.34	0.63	0	224	4945	4935	4915	4905	4885	4940	4910	50	1475	500	3540	5	1	10000000	486	11.20	0.52	12	0.05	434.00	9282.00	7170	20221219	-32.22	4510	20231023	7.76	6770	-28.21	20230522	4510	7.76	20231023	7170	-32.22	20221219	4510	7.76	20231023	1.22	N	005670	500	50 억		62648	N	N	0	N	00	N
8	20231130	100212	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4895	-30	5	-0.61	4265525	871	6.45	4895	4900	4895	6400	3450	4925	4897.27	0.63	0	0	4945	4935	4915	4905	4885	4940	4910	50	1475	500	3540	5	1	10000000	490	11.28	0.53	12	0.01	434.00	9282.00	7170	20221219	-31.73	4510	20231023	8.54	6770	-27.70	20230522	4510	8.54	20231023	7170	-31.73	20221219	4510	8.54	20231023	1.22	N	005670	500	50 억		62648	N	N	0	N	00	N
9	20231130	090214	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4895	-30	5	-0.61	509080	104	0.77	4895	4895	4895	6400	3450	4925	4895.00	0.63	0	0	4945	4935	4915	4905	4885	4940	4910	50	1475	500	3540	5	1	10000000	490	11.28	0.53	12	0.00	434.00	9282.00	7170	20221219	-31.73	4510	20231023	8.54	6770	-27.70	20230522	4510	8.54	20231023	7170	-31.73	20221219	4510	8.54	20231023	1.22	N	005670	500	50 억		62648	N	N	0	N	00	N
10	20231129	160213	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4925	15	2	0.31	66249760	13510	153.23	4915	4925	4895	6380	3440	4910	4903.75	0.63	0	-225	5010	4960	4930	4880	4850	4945	4865	50	1470	500	3530	5	1	10000000	493	11.35	0.53	12	0.14	434.00	9282.00	7170	20221219	-31.31	4510	20231023	9.20	6770	-27.25	20230522	4510	9.20	20231023	7170	-31.31	20221219	4510	9.20	20231023	1.24	N	005670	500	50 억		62667	N	N	0	N	00	N
11	20231129	150214	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4905	-5	5	-0.10	64508760	13156	149.21	4915	4925	4895	6380	3440	4910	4903.37	0.63	0	-220	5010	4960	4930	4880	4850	4945	4865	50	1470	500	3530	5	1	10000000	491	11.30	0.53	12	0.13	434.00	9282.00	7170	20221219	-31.59	4510	20231023	8.76	6770	-27.55	20230522	4510	8.76	20231023	7170	-31.59	20221219	4510	8.76	20231023	1.24	N	005670	500	50 억		62667	N	N	0	N	00	N
12	20231129	140213	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4900	-10	5	-0.20	56527910	11527	130.74	4915	4925	4895	6380	3440	4910	4903.96	0.63	0	-215	5010	4960	4930	4880	4850	4945	4865	50	1470	500	3530	5	1	10000000	490	11.29	0.53	12	0.12	434.00	9282.00	7170	20221219	-31.66	4510	20231023	8.65	6770	-27.62	20230522	4510	8.65	20231023	7170	-31.66	20221219	4510	8.65	20231023	1.24	N	005670	500	50 억		62667	N	N	0	N	00	N
13	20231129	130215	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4910	0	3	0.00	20578970	4192	47.54	4915	4925	4900	6380	3440	4910	4909.11	0.63	0	-213	5010	4960	4930	4880	4850	4945	4865	50	1470	500	3530	5	1	10000000	491	11.31	0.53	12	0.04	434.00	9282.00	7170	20221219	-31.52	4510	20231023	8.87	6770	-27.47	20230522	4510	8.87	20231023	7170	-31.52	20221219	4510	8.87	20231023	1.24	N	005670	500	50 억		62667	N	N	0	N	00	N
14	20231129	120213	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4910	0	3	0.00	17744115	3614	40.99	4915	4925	4900	6380	3440	4910	4909.83	0.63	0	-213	5010	4960	4930	4880	4850	4945	4865	50	1470	500	3530	5	1	10000000	491	11.31	0.53	12	0.04	434.00	9282.00	7170	20221219	-31.52	4510	20231023	8.87	6770	-27.47	20230522	4510	8.87	20231023	7170	-31.52	20221219	4510	8.87	20231023	1.24	N	005670	500	50 억		62667	N	N	0	N	00	N
15	20231129	110212	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4910	0	3	0.00	15337190	3123	35.42	4915	4925	4900	6380	3440	4910	4911.04	0.63	0	-213	5010	4960	4930	4880	4850	4945	4865	50	1470	500	3530	5	1	10000000	491	11.31	0.53	12	0.03	434.00	9282.00	7170	20221219	-31.52	4510	20231023	8.87	6770	-27.47	20230522	4510	8.87	20231023	7170	-31.52	20221219	4510	8.87	20231023	1.24	N	005670	500	50 억		62667	N	N	0	N	00	N
16	20231129	100212	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4925	15	2	0.31	11738945	2390	27.11	4915	4925	4900	6380	3440	4910	4911.69	0.63	0	-210	5010	4960	4930	4880	4850	4945	4865	50	1470	500	3530	5	1	10000000	493	11.35	0.53	12	0.02	434.00	9282.00	7170	20221219	-31.31	4510	20231023	9.20	6770	-27.25	20230522	4510	9.20	20231023	7170	-31.31	20221219	4510	9.20	20231023	1.24	N	005670	500	50 억		62667	N	N	0	N	00	N
17	20231129	090212	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4915	5	2	0.10	4526715	921	10.45	4915	4915	4915	6380	3440	4910	4915.00	0.63	0	0	5010	4960	4930	4880	4850	4945	4865	50	1470	500	3530	5	1	10000000	492	11.32	0.53	12	0.01	434.00	9282.00	7170	20221219	-31.45	4510	20231023	8.98	6770	-27.40	20230522	4510	8.98	20231023	7170	-31.45	20221219	4510	8.98	20231023	1.24	N	005670	500	50 억		62667	N	N	0	N	00	N
18	20231128	160214	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4910	-20	5	-0.41	43124565	8757	76.86	4915	4980	4900	6400	3455	4930	4925.47	0.62	0	107	5030	4980	4950	4900	4870	4965	4885	50	1470	500	3540	5	1	10000000	491	11.31	0.53	12	0.09	434.00	9282.00	7170	20221219	-31.52	4510	20231023	8.87	6770	-27.47	20230522	4510	8.87	20231023	7170	-31.52	20221219	4510	8.87	20231023	1.24	N	005670	500	50 억		61556	N	N	0	N	00	N
19	20231128	150202	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4910	-20	5	-0.41	37314020	7574	66.47	4915	4980	4900	6400	3455	4930	4926.59	0.62	0	77	5030	4980	4950	4900	4870	4965	4885	50	1470	500	3540	5	1	10000000	491	11.31	0.53	12	0.08	434.00	9282.00	7170	20221219	-31.52	4510	20231023	8.87	6770	-27.47	20230522	4510	8.87	20231023	7170	-31.52	20221219	4510	8.87	20231023	1.24	N	005670	500	50 억		61556	N	N	0	N	00	N
20	20231128	140212	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4925	-5	5	-0.10	36048695	7317	64.22	4915	4980	4900	6400	3455	4930	4926.70	0.62	0	70	5030	4980	4950	4900	4870	4965	4885	50	1470	500	3540	5	1	10000000	493	11.35	0.53	12	0.07	434.00	9282.00	7170	20221219	-31.31	4510	20231023	9.20	6770	-27.25	20230522	4510	9.20	20231023	7170	-31.31	20221219	4510	9.20	20231023	1.24	N	005670	500	50 억		61556	N	N	0	N	00	N
21	20231128	130212	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4920	-10	5	-0.20	24967945	5065	44.45	4915	4980	4905	6400	3455	4930	4929.51	0.62	0	75	5030	4980	4950	4900	4870	4965	4885	50	1470	500	3540	5	1	10000000	492	11.34	0.53	12	0.05	434.00	9282.00	7170	20221219	-31.38	4510	20231023	9.09	6770	-27.33	20230522	4510	9.09	20231023	7170	-31.38	20221219	4510	9.09	20231023	1.24	N	005670	500	50 억		61556	N	N	0	N	00	N
22	20231128	120212	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4915	-15	5	-0.30	23470065	4760	41.78	4915	4980	4905	6400	3455	4930	4930.69	0.62	0	76	5030	4980	4950	4900	4870	4965	4885	50	1470	500	3540	5	1	10000000	492	11.32	0.53	12	0.05	434.00	9282.00	7170	20221219	-31.45	4510	20231023	8.98	6770	-27.40	20230522	4510	8.98	20231023	7170	-31.45	20221219	4510	8.98	20231023	1.24	N	005670	500	50 억		61556	N	N	0	N	00	N
23	20231128	110212	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4940	10	2	0.20	18256940	3705	32.52	4915	4980	4910	6400	3455	4930	4927.65	0.62	0	78	5030	4980	4950	4900	4870	4965	4885	50	1470	500	3540	5	1	10000000	494	11.38	0.53	12	0.04	434.00	9282.00	7170	20221219	-31.10	4510	20231023	9.53	6770	-27.03	20230522	4510	9.53	20231023	7170	-31.10	20221219	4510	9.53	20231023	1.24	N	005670	500	50 억		61556	N	N	0	N	00	N
24	20231128	100212	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4930	0	3	0.00	14173625	2876	25.24	4915	4980	4910	6400	3455	4930	4928.24	0.62	0	84	5030	4980	4950	4900	4870	4965	4885	50	1470	500	3540	5	1	10000000	493	11.36	0.53	12	0.03	434.00	9282.00	7170	20221219	-31.24	4510	20231023	9.31	6770	-27.18	20230522	4510	9.31	20231023	7170	-31.24	20221219	4510	9.31	20231023	1.24	N	005670	500	50 억		61556	N	N	0	N	00	N
25	20231128	090211	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4915	-15	5	-0.30	447265	91	0.80	4915	4915	4915	6400	3455	4930	4915.00	0.62	0	0	5030	4980	4950	4900	4870	4965	4885	50	1470	500	3540	5	1	10000000	492	11.32	0.53	12	0.00	434.00	9282.00	7170	20221219	-31.45	4510	20231023	8.98	6770	-27.40	20230522	4510	8.98	20231023	7170	-31.45	20221219	4510	8.98	20231023	1.24	N	005670	500	50 억		61556	N	N	0	N	00	N
26	20231127	160213	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4930	-35	5	-0.70	55434215	11224	227.99	4965	5000	4920	6450	3480	4965	4938.75	0.63	0	-1197	4991	4977	4956	4942	4921	4967	4932	50	1485	500	3570	5	1	10000000	493	11.36	0.53	12	0.11	434.00	9282.00	7170	20221219	-31.24	4510	20231023	9.31	6770	-27.18	20230522	4510	9.31	20231023	7170	-31.24	20221219	4510	9.31	20231023	1.25	N	005670	500	50 억		62668	N	N	0	N	00	N
27	20231127	150212	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4930	-35	5	-0.70	54122960	10958	222.59	4965	5000	4920	6450	3480	4965	4938.97	0.63	0	-1199	4991	4977	4956	4942	4921	4967	4932	50	1485	500	3570	5	1	10000000	493	11.36	0.53	12	0.11	434.00	9282.00	7170	20221219	-31.24	4510	20231023	9.31	6770	-27.18	20230522	4510	9.31	20231023	7170	-31.24	20221219	4510	9.31	20231023	1.25	N	005670	500	50 억		62668	N	N	0	N	00	N
28	20231127	140213	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4920	-45	5	-0.91	47036215	9519	193.36	4965	5000	4920	6450	3480	4965	4941.13	0.63	0	-1203	4991	4977	4956	4942	4921	4967	4932	50	1485	500	3570	5	1	10000000	492	11.34	0.53	12	0.10	434.00	9282.00	7170	20221219	-31.38	4510	20231023	9.09	6770	-27.33	20230522	4510	9.09	20231023	7170	-31.38	20221219	4510	9.09	20231023	1.25	N	005670	500	50 억		62668	N	N	0	N	00	N
29	20231127	130213	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4930	-35	5	-0.70	32359070	6540	132.85	4965	5000	4920	6450	3480	4965	4947.70	0.63	0	-1194	4991	4977	4956	4942	4921	4967	4932	50	1485	500	3570	5	1	10000000	493	11.36	0.53	12	0.07	434.00	9282.00	7170	20221219	-31.24	4510	20231023	9.31	6770	-27.18	20230522	4510	9.31	20231023	7170	-31.24	20221219	4510	9.31	20231023	1.25	N	005670	500	50 억		62668	N	N	0	N	00	N
30	20231127	120212	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4925	-40	5	-0.81	31594905	6385	129.70	4965	5000	4920	6450	3480	4965	4948.13	0.63	0	-1191	4991	4977	4956	4942	4921	4967	4932	50	1485	500	3570	5	1	10000000	493	11.35	0.53	12	0.06	434.00	9282.00	7170	20221219	-31.31	4510	20231023	9.20	6770	-27.25	20230522	4510	9.20	20231023	7170	-31.31	20221219	4510	9.20	20231023	1.25	N	005670	500	50 억		62668	N	N	0	N	00	N
31	20231127	110210	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4930	-35	5	-0.70	26385980	5327	108.21	4965	5000	4930	6450	3480	4965	4953.11	0.63	0	-1176	4991	4977	4956	4942	4921	4967	4932	50	1485	500	3570	5	1	10000000	493	11.36	0.53	12	0.05	434.00	9282.00	7170	20221219	-31.24	4510	20231023	9.31	6770	-27.18	20230522	4510	9.31	20231023	7170	-31.24	20221219	4510	9.31	20231023	1.25	N	005670	500	50 억		62668	N	N	0	N	00	N
32	20231127	100210	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4985	20	2	0.40	4730470	953	19.36	4965	5000	4950	6450	3480	4965	4963.68	0.63	0	-194	4991	4977	4956	4942	4921	4967	4932	50	1485	500	3570	5	1	10000000	499	11.49	0.54	12	0.01	434.00	9282.00	7170	20221219	-30.47	4510	20231023	10.53	6770	-26.37	20230522	4510	10.53	20231023	7170	-30.47	20221219	4510	10.53	20231023	1.25	N	005670	500	50 억		62668	N	N	0	N	00	N
33	20231127	090209	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4950	-15	5	-0.30	1751160	353	7.17	4965	4965	4950	6450	3480	4965	4959.84	0.63	0	-83	4991	4977	4956	4942	4921	4967	4932	50	1485	500	3570	5	1	10000000	495	11.41	0.53	12	0.00	434.00	9282.00	7170	20221219	-30.96	4510	20231023	9.76	6770	-26.88	20230522	4510	9.76	20231023	7170	-30.96	20221219	4510	9.76	20231023	1.25	N	005670	500	50 억		62668	N	N	0	N	00	N
34	20231124	160210	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4965	20	2	0.40	24213090	4896	28.71	4970	4970	4935	6420	3465	4945	4945.48	0.62	0	200	5061	5002	4961	4902	4861	5032	4932	50	1475	500	3560	5	1	10000000	497	11.44	0.53	12	0.05	434.00	9282.00	7170	20221219	-30.75	4510	20231023	10.09	6770	-26.66	20230522	4510	10.09	20231023	7170	-30.75	20221219	4510	10.09	20231023	1.26	N	005670	500	50 억		62448	N	N	0	N	00	N
35	20231124	150212	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4940	-5	5	-0.10	22138255	4477	26.25	4970	4970	4935	6420	3465	4945	4944.89	0.62	0	-8	5061	5002	4961	4902	4861	5032	4932	50	1475	500	3560	5	1	10000000	494	11.38	0.53	12	0.04	434.00	9282.00	7170	20221219	-31.10	4510	20231023	9.53	6770	-27.03	20230522	4510	9.53	20231023	7170	-31.10	20221219	4510	9.53	20231023	1.26	N	005670	500	50 억		62448	N	N	0	N	00	N
36	20231124	140211	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4945	0	3	0.00	19521220	3947	23.15	4970	4970	4940	6420	3465	4945	4945.84	0.62	0	-44	5061	5002	4961	4902	4861	5032	4932	50	1475	500	3560	5	1	10000000	495	11.39	0.53	12	0.04	434.00	9282.00	7170	20221219	-31.03	4510	20231023	9.65	6770	-26.96	20230522	4510	9.65	20231023	7170	-31.03	20221219	4510	9.65	20231023	1.26	N	005670	500	50 억		62448	N	N	0	N	00	N
37	20231124	130210	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4945	0	3	0.00	13473605	2724	15.97	4970	4970	4945	6420	3465	4945	4946.26	0.62	0	-11	5061	5002	4961	4902	4861	5032	4932	50	1475	500	3560	5	1	10000000	495	11.39	0.53	12	0.03	434.00	9282.00	7170	20221219	-31.03	4510	20231023	9.65	6770	-26.96	20230522	4510	9.65	20231023	7170	-31.03	20221219	4510	9.65	20231023	1.26	N	005670	500	50 억		62448	N	N	0	N	00	N
38	20231124	120212	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4945	0	3	0.00	11129590	2250	13.19	4970	4970	4945	6420	3465	4945	4946.48	0.62	0	-23	5061	5002	4961	4902	4861	5032	4932	50	1475	500	3560	5	1	10000000	495	11.39	0.53	12	0.02	434.00	9282.00	7170	20221219	-31.03	4510	20231023	9.65	6770	-26.96	20230522	4510	9.65	20231023	7170	-31.03	20221219	4510	9.65	20231023	1.26	N	005670	500	50 억		62448	N	N	0	N	00	N
39	20231124	110211	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4955	10	2	0.20	3627925	733	4.30	4970	4970	4945	6420	3465	4945	4949.42	0.62	0	-3	5061	5002	4961	4902	4861	5032	4932	50	1475	500	3560	5	1	10000000	496	11.42	0.53	12	0.01	434.00	9282.00	7170	20221219	-30.89	4510	20231023	9.87	6770	-26.81	20230522	4510	9.87	20231023	7170	-30.89	20221219	4510	9.87	20231023	1.26	N	005670	500	50 억		62448	N	N	0	N	00	N
40	20231124	100208	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4945	0	3	0.00	1390475	281	1.65	4970	4970	4945	6420	3465	4945	4948.31	0.62	0	0	5061	5002	4961	4902	4861	5032	4932	50	1475	500	3560	5	1	10000000	495	11.39	0.53	12	0.00	434.00	9282.00	7170	20221219	-31.03	4510	20231023	9.65	6770	-26.96	20230522	4510	9.65	20231023	7170	-31.03	20221219	4510	9.65	20231023	1.26	N	005670	500	50 억		62448	N	N	0	N	00	N
41	20231124	090210	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4970	25	2	0.51	79520	16	0.09	4970	4970	4970	6420	3465	4945	4970.00	0.62	0	0	5061	5002	4961	4902	4861	5032	4932	50	1475	500	3560	5	1	10000000	497	11.45	0.54	12	0.00	434.00	9282.00	7170	20221219	-30.68	4510	20231023	10.20	6770	-26.59	20230522	4510	10.20	20231023	7170	-30.68	20221219	4510	10.20	20231023	1.26	N	005670	500	50 억		62448	N	N	0	N	00	N
42	20231123	160208	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4945	30	2	0.61	84924840	17052	258.72	4920	5020	4920	6380	3445	4915	4980.35	0.62	0	540	4971	4942	4906	4877	4841	4925	4860	50	1465	500	3530	5	1	10000000	495	11.39	0.53	12	0.17	434.00	9282.00	7170	20221219	-31.03	4510	20231023	9.65	6770	-26.96	20230522	4510	9.65	20231023	7170	-31.03	20221219	4510	9.65	20231023	1.26	N	005670	500	50 억		61908	N	N	0	N	00	N
43	20231123	150213	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4945	30	2	0.61	79730505	16001	242.77	4920	5020	4920	6380	3445	4915	4982.85	0.62	0	525	4971	4942	4906	4877	4841	4925	4860	50	1465	500	3530	5	1	10000000	495	11.39	0.53	12	0.16	434.00	9282.00	7170	20221219	-31.03	4510	20231023	9.65	6770	-26.96	20230522	4510	9.65	20231023	7170	-31.03	20221219	4510	9.65	20231023	1.26	N	005670	500	50 억		61908	N	N	0	N	00	N
44	20231123	140212	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4980	65	2	1.32	74629135	14971	227.14	4920	5020	4920	6380	3445	4915	4984.91	0.62	0	348	4971	4942	4906	4877	4841	4925	4860	50	1465	500	3530	5	1	10000000	498	11.47	0.54	12	0.15	434.00	9282.00	7170	20221219	-30.54	4510	20231023	10.42	6770	-26.44	20230522	4510	10.42	20231023	7170	-30.54	20221219	4510	10.42	20231023	1.26	N	005670	500	50 억		61908	N	N	0	N	00	N
45	20231123	130211	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4995	80	2	1.63	68272925	13696	207.80	4920	5020	4920	6380	3445	4915	4984.88	0.62	0	396	4971	4942	4906	4877	4841	4925	4860	50	1465	500	3530	5	1	10000000	500	11.51	0.54	12	0.14	434.00	9282.00	7170	20221219	-30.33	4510	20231023	10.75	6770	-26.22	20230522	4510	10.75	20231023	7170	-30.33	20221219	4510	10.75	20231023	1.26	N	005670	500	50 억		61908	N	N	0	N	00	N
46	20231123	120210	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4990	75	2	1.53	48535075	9743	147.82	4920	5020	4920	6380	3445	4915	4981.53	0.62	0	370	4971	4942	4906	4877	4841	4925	4860	50	1465	500	3530	5	1	10000000	499	11.50	0.54	12	0.10	434.00	9282.00	7170	20221219	-30.40	4510	20231023	10.64	6770	-26.29	20230522	4510	10.64	20231023	7170	-30.40	20221219	4510	10.64	20231023	1.26	N	005670	500	50 억		61908	N	N	0	N	00	N
47	20231123	110212	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4985	70	2	1.42	45229275	9080	137.76	4920	5020	4920	6380	3445	4915	4981.20	0.62	0	342	4971	4942	4906	4877	4841	4925	4860	50	1465	500	3530	5	1	10000000	499	11.49	0.54	12	0.09	434.00	9282.00	7170	20221219	-30.47	4510	20231023	10.53	6770	-26.37	20230522	4510	10.53	20231023	7170	-30.47	20221219	4510	10.53	20231023	1.26	N	005670	500	50 억		61908	N	N	0	N	00	N
48	20231123	100210	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5010	95	2	1.93	36049065	7244	109.91	4920	5010	4920	6380	3445	4915	4976.40	0.62	0	259	4971	4942	4906	4877	4841	4925	4860	50	1465	500	3530	10	1	10000000	501	11.54	0.54	12	0.07	434.00	9282.00	7170	20221219	-30.13	4510	20231023	11.09	6770	-26.00	20230522	4510	11.09	20231023	7170	-30.13	20221219	4510	11.09	20231023	1.26	N	005670	500	50 억		61908	N	N	0	N	00	N
49	20231123	090209	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4920	5	2	0.10	2391120	486	7.37	4920	4920	4920	6380	3445	4915	4920.00	0.62	0	172	4971	4942	4906	4877	4841	4925	4860	50	1465	500	3530	5	1	10000000	492	11.34	0.53	12	0.00	434.00	9282.00	7170	20221219	-31.38	4510	20231023	9.09	6770	-27.33	20230522	4510	9.09	20231023	7170	-31.38	20221219	4510	9.09	20231023	1.26	N	005670	500	50 억		61908	N	N	0	N	00	N
50	20231122	160205	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4915	10	2	0.20	31826790	6491	41.32	4935	4935	4870	6370	3435	4905	4903.21	0.62	0	414	4948	4926	4883	4861	4818	4937	4872	50	1465	500	3530	5	1	10000000	492	11.32	0.53	12	0.06	434.00	9282.00	7170	20221219	-31.45	4510	20231023	8.98	6770	-27.40	20230522	4510	8.98	20231023	7170	-31.45	20221219	4510	8.98	20231023	1.26	N	005670	500	50 억		61514	N	N	0	N	00	N
51	20231122	150209	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4910	5	2	0.10	28751835	5865	37.33	4935	4935	4870	6370	3435	4905	4902.27	0.62	0	414	4948	4926	4883	4861	4818	4937	4872	50	1465	500	3530	5	1	10000000	491	11.31	0.53	12	0.06	434.00	9282.00	7170	20221219	-31.52	4510	20231023	8.87	6770	-27.47	20230522	4510	8.87	20231023	7170	-31.52	20221219	4510	8.87	20231023	1.26	N	005670	500	50 억		61514	N	N	0	N	00	N
52	20231122	140206	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4910	5	2	0.10	25417125	5186	33.01	4935	4935	4870	6370	3435	4905	4901.10	0.62	0	415	4948	4926	4883	4861	4818	4937	4872	50	1465	500	3530	5	1	10000000	491	11.31	0.53	12	0.05	434.00	9282.00	7170	20221219	-31.52	4510	20231023	8.87	6770	-27.47	20230522	4510	8.87	20231023	7170	-31.52	20221219	4510	8.87	20231023	1.26	N	005670	500	50 억		61514	N	N	0	N	00	N
53	20231122	130215	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4905	0	3	0.00	23896545	4876	31.04	4935	4935	4870	6370	3435	4905	4900.85	0.62	0	415	4948	4926	4883	4861	4818	4937	4872	50	1465	500	3530	5	1	10000000	491	11.30	0.53	12	0.05	434.00	9282.00	7170	20221219	-31.59	4510	20231023	8.76	6770	-27.55	20230522	4510	8.76	20231023	7170	-31.59	20221219	4510	8.76	20231023	1.26	N	005670	500	50 억		61514	N	N	0	N	00	N
54	20231122	120212	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4910	5	2	0.10	22277045	4546	28.94	4935	4935	4870	6370	3435	4905	4900.36	0.62	0	415	4948	4926	4883	4861	4818	4937	4872	50	1465	500	3530	5	1	10000000	491	11.31	0.53	12	0.05	434.00	9282.00	7170	20221219	-31.52	4510	20231023	8.87	6770	-27.47	20230522	4510	8.87	20231023	7170	-31.52	20221219	4510	8.87	20231023	1.26	N	005670	500	50 억		61514	N	N	0	N	00	N
55	20231122	110217	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4915	10	2	0.20	19420925	3964	25.23	4935	4935	4870	6370	3435	4905	4899.33	0.62	0	208	4948	4926	4883	4861	4818	4937	4872	50	1465	500	3530	5	1	10000000	492	11.32	0.53	12	0.04	434.00	9282.00	7170	20221219	-31.45	4510	20231023	8.98	6770	-27.40	20230522	4510	8.98	20231023	7170	-31.45	20221219	4510	8.98	20231023	1.26	N	005670	500	50 억		61514	N	N	0	N	00	N
56	20231122	100214	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4895	-10	5	-0.20	16809520	3432	21.84	4935	4935	4870	6370	3435	4905	4897.88	0.62	0	198	4948	4926	4883	4861	4818	4937	4872	50	1465	500	3530	5	1	10000000	490	11.28	0.53	12	0.03	434.00	9282.00	7170	20221219	-31.73	4510	20231023	8.54	6770	-27.70	20230522	4510	8.54	20231023	7170	-31.73	20221219	4510	8.54	20231023	1.26	N	005670	500	50 억		61514	N	N	0	N	00	N
57	20231122	090207	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4935	30	2	0.61	2383605	483	3.07	4935	4935	4935	6370	3435	4905	4935.00	0.62	0	0	4948	4926	4883	4861	4818	4937	4872	50	1465	500	3530	5	1	10000000	494	11.37	0.53	12	0.00	434.00	9282.00	7170	20221219	-31.17	4510	20231023	9.42	6770	-27.10	20230522	4510	9.42	20231023	7170	-31.17	20221219	4510	9.42	20231023	1.26	N	005670	500	50 억		61514	N	N	0	N	00	N
58	20231121	160208	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4905	60	2	1.24	73826485	15145	105.49	4865	4905	4840	6290	3395	4845	4874.46	0.60	0	1101	4908	4876	4818	4786	4728	4892	4802	50	1445	500	3480	5	1	10000000	491	11.30	0.53	12	0.15	434.00	9282.00	7170	20221219	-31.59	4510	20231023	8.76	6770	-27.55	20230522	4510	8.76	20231023	7170	-31.59	20221219	4510	8.76	20231023	1.26	N	005670	500	50 억		60413	N	N	0	N	00	N
59	20231121	150208	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4905	60	2	1.24	71128795	14595	101.66	4865	4905	4840	6290	3395	4845	4873.50	0.60	0	1059	4908	4876	4818	4786	4728	4892	4802	50	1445	500	3480	5	1	10000000	491	11.30	0.53	12	0.15	434.00	9282.00	7170	20221219	-31.59	4510	20231023	8.76	6770	-27.55	20230522	4510	8.76	20231023	7170	-31.59	20221219	4510	8.76	20231023	1.26	N	005670	500	50 억		60413	N	N	0	N	00	N
60	20231121	140204	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4885	40	2	0.83	54674455	11233	78.24	4865	4890	4840	6290	3395	4845	4867.31	0.60	0	831	4908	4876	4818	4786	4728	4892	4802	50	1445	500	3480	5	1	10000000	489	11.26	0.53	12	0.11	434.00	9282.00	7170	20221219	-31.87	4510	20231023	8.31	6770	-27.84	20230522	4510	8.31	20231023	7170	-31.87	20221219	4510	8.31	20231023	1.26	N	005670	500	50 억		60413	N	N	0	N	00	N
61	20231121	130206	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4890	45	2	0.93	48941175	10060	70.07	4865	4890	4840	6290	3395	4845	4864.93	0.60	0	823	4908	4876	4818	4786	4728	4892	4802	50	1445	500	3480	5	1	10000000	489	11.27	0.53	12	0.10	434.00	9282.00	7170	20221219	-31.80	4510	20231023	8.43	6770	-27.77	20230522	4510	8.43	20231023	7170	-31.80	20221219	4510	8.43	20231023	1.26	N	005670	500	50 억		60413	N	N	0	N	00	N
62	20231121	120206	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4880	35	2	0.72	44869295	9226	64.26	4865	4880	4840	6290	3395	4845	4863.35	0.60	0	646	4908	4876	4818	4786	4728	4892	4802	50	1445	500	3480	5	1	10000000	488	11.24	0.53	12	0.09	434.00	9282.00	7170	20221219	-31.94	4510	20231023	8.20	6770	-27.92	20230522	4510	8.20	20231023	7170	-31.94	20221219	4510	8.20	20231023	1.26	N	005670	500	50 억		60413	N	N	0	N	00	N
63	20231121	110205	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4875	30	2	0.62	41229240	8480	59.07	4865	4880	4840	6290	3395	4845	4861.94	0.60	0	560	4908	4876	4818	4786	4728	4892	4802	50	1445	500	3480	5	1	10000000	488	11.23	0.53	12	0.08	434.00	9282.00	7170	20221219	-32.01	4510	20231023	8.09	6770	-27.99	20230522	4510	8.09	20231023	7170	-32.01	20221219	4510	8.09	20231023	1.26	N	005670	500	50 억		60413	N	N	0	N	00	N
64	20231121	100203	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4875	30	2	0.62	31642750	6512	45.36	4865	4875	4840	6290	3395	4845	4859.14	0.60	0	230	4908	4876	4818	4786	4728	4892	4802	50	1445	500	3480	5	1	10000000	488	11.23	0.53	12	0.07	434.00	9282.00	7170	20221219	-32.01	4510	20231023	8.09	6770	-27.99	20230522	4510	8.09	20231023	7170	-32.01	20221219	4510	8.09	20231023	1.26	N	005670	500	50 억		60413	N	N	0	N	00	N
65	20231121	090204	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4865	20	2	0.41	53515	11	0.08	4865	4865	4865	6290	3395	4845	4865.00	0.60	0	0	4908	4876	4818	4786	4728	4892	4802	50	1445	500	3480	5	1	10000000	487	11.21	0.52	12	0.00	434.00	9282.00	7170	20221219	-32.15	4510	20231023	7.87	6770	-28.14	20230522	4510	7.87	20231023	7170	-32.15	20221219	4510	7.87	20231023	1.26	N	005670	500	50 억		60413	N	N	0	N	00	N
66	20231120	160205	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4845	20	2	0.41	69052130	14356	291.20	4770	4850	4760	6270	3380	4825	4809.86	0.58	0	1938	4855	4840	4810	4795	4765	4847	4802	50	1445	500	3470	5	1	10000000	485	11.16	0.52	12	0.14	434.00	9282.00	7170	20221219	-32.43	4510	20231023	7.43	6770	-28.43	20230522	4510	7.43	20231023	7170	-32.43	20221219	4510	7.43	20231023	1.25	N	005670	500	50 억		58475	N	N	0	N	00	N
67	20231120	150205	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4845	20	2	0.41	63457055	13201	267.77	4770	4850	4760	6270	3380	4825	4806.99	0.58	0	1773	4855	4840	4810	4795	4765	4847	4802	50	1445	500	3470	5	1	10000000	485	11.16	0.52	12	0.13	434.00	9282.00	7170	20221219	-32.43	4510	20231023	7.43	6770	-28.43	20230522	4510	7.43	20231023	7170	-32.43	20221219	4510	7.43	20231023	1.25	N	005670	500	50 억		58475	N	N	0	N	00	N
68	20231120	140206	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4835	10	2	0.21	59684280	12421	251.95	4770	4850	4760	6270	3380	4825	4805.11	0.58	0	1678	4855	4840	4810	4795	4765	4847	4802	50	1445	500	3470	5	1	10000000	484	11.14	0.52	12	0.12	434.00	9282.00	7170	20221219	-32.57	4510	20231023	7.21	6770	-28.58	20230522	4510	7.21	20231023	7170	-32.57	20221219	4510	7.21	20231023	1.25	N	005670	500	50 억		58475	N	N	0	N	00	N
69	20231120	130205	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4820	-5	5	-0.10	56344115	11729	237.91	4770	4850	4760	6270	3380	4825	4803.83	0.58	0	1619	4855	4840	4810	4795	4765	4847	4802	50	1445	500	3470	5	1	10000000	482	11.11	0.52	12	0.12	434.00	9282.00	7170	20221219	-32.78	4510	20231023	6.87	6770	-28.80	20230522	4510	6.87	20231023	7170	-32.78	20221219	4510	6.87	20231023	1.25	N	005670	500	50 억		58475	N	N	0	N	00	N
70	20231120	120204	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4810	-15	5	-0.31	48502050	10100	204.87	4770	4850	4760	6270	3380	4825	4802.18	0.58	0	1442	4855	4840	4810	4795	4765	4847	4802	50	1445	500	3470	5	1	10000000	481	11.08	0.52	12	0.10	434.00	9282.00	7170	20221219	-32.91	4510	20231023	6.65	6770	-28.95	20230522	4510	6.65	20231023	7170	-32.91	20221219	4510	6.65	20231023	1.25	N	005670	500	50 억		58475	N	N	0	N	00	N
71	20231120	110204	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4795	-30	5	-0.62	46965965	9781	198.40	4770	4850	4760	6270	3380	4825	4801.75	0.58	0	1388	4855	4840	4810	4795	4765	4847	4802	50	1445	500	3470	5	1	10000000	480	11.05	0.52	12	0.10	434.00	9282.00	7170	20221219	-33.12	4510	20231023	6.32	6770	-29.17	20230522	4510	6.32	20231023	7170	-33.12	20221219	4510	6.32	20231023	1.25	N	005670	500	50 억		58475	N	N	0	N	00	N
72	20231120	100204	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4805	-20	5	-0.41	31158685	6474	131.32	4770	4850	4770	6270	3380	4825	4812.90	0.58	0	1106	4855	4840	4810	4795	4765	4847	4802	50	1445	500	3470	5	1	10000000	481	11.07	0.52	12	0.06	434.00	9282.00	7170	20221219	-32.98	4510	20231023	6.54	6770	-29.03	20230522	4510	6.54	20231023	7170	-32.98	20221219	4510	6.54	20231023	1.25	N	005670	500	50 억		58475	N	N	0	N	00	N
73	20231120	090204	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4785	-40	5	-0.83	5695765	1194	24.22	4770	4785	4770	6270	3380	4825	4770.32	0.58	0	178	4855	4840	4810	4795	4765	4847	4802	50	1445	500	3470	5	1	10000000	479	11.03	0.52	12	0.01	434.00	9282.00	7170	20221219	-33.26	4510	20231023	6.10	6770	-29.32	20230522	4510	6.10	20231023	7170	-33.26	20221219	4510	6.10	20231023	1.25	N	005670	500	50 억		58475	N	N	0	N	00	N
74	20231117	160207	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4825	5	2	0.10	23741360	4929	26.06	4810	4825	4780	6260	3375	4820	4816.67	0.59	0	-393	4900	4860	4810	4770	4720	4835	4745	50	1440	500	3470	5	1	10000000	483	11.12	0.52	12	0.05	434.00	9282.00	7170	20221219	-32.71	4510	20231023	6.98	6770	-28.73	20230522	4510	6.98	20231023	7170	-32.71	20221219	4510	6.98	20231023	1.25	N	005670	500	50 억		58868	N	N	0	N	00	N
75	20231117	150209	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4820	0	3	0.00	22573845	4687	24.78	4810	4825	4780	6260	3375	4820	4816.27	0.59	0	-392	4900	4860	4810	4770	4720	4835	4745	50	1440	500	3470	5	1	10000000	482	11.11	0.52	12	0.05	434.00	9282.00	7170	20221219	-32.78	4510	20231023	6.87	6770	-28.80	20230522	4510	6.87	20231023	7170	-32.78	20221219	4510	6.87	20231023	1.25	N	005670	500	50 억		58868	N	N	0	N	00	N
76	20231117	140208	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4825	5	2	0.10	22062505	4581	24.22	4810	4825	4780	6260	3375	4820	4816.09	0.59	0	-393	4900	4860	4810	4770	4720	4835	4745	50	1440	500	3470	5	1	10000000	483	11.12	0.52	12	0.05	434.00	9282.00	7170	20221219	-32.71	4510	20231023	6.98	6770	-28.73	20230522	4510	6.98	20231023	7170	-32.71	20221219	4510	6.98	20231023	1.25	N	005670	500	50 억		58868	N	N	0	N	00	N
77	20231117	130207	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4820	0	3	0.00	16168060	3359	17.76	4810	4825	4780	6260	3375	4820	4813.36	0.59	0	-393	4900	4860	4810	4770	4720	4835	4745	50	1440	500	3470	5	1	10000000	482	11.11	0.52	12	0.03	434.00	9282.00	7170	20221219	-32.78	4510	20231023	6.87	6770	-28.80	20230522	4510	6.87	20231023	7170	-32.78	20221219	4510	6.87	20231023	1.25	N	005670	500	50 억		58868	N	N	0	N	00	N
78	20231117	120208	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4825	5	2	0.10	14191580	2948	15.59	4810	4825	4780	6260	3375	4820	4813.97	0.59	0	-502	4900	4860	4810	4770	4720	4835	4745	50	1440	500	3470	5	1	10000000	483	11.12	0.52	12	0.03	434.00	9282.00	7170	20221219	-32.71	4510	20231023	6.98	6770	-28.73	20230522	4510	6.98	20231023	7170	-32.71	20221219	4510	6.98	20231023	1.25	N	005670	500	50 억		58868	N	N	0	N	00	N
79	20231117	110208	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4815	-5	5	-0.10	10143280	2107	11.14	4810	4825	4780	6260	3375	4820	4814.09	0.59	0	-509	4900	4860	4810	4770	4720	4835	4745	50	1440	500	3470	5	1	10000000	482	11.09	0.52	12	0.02	434.00	9282.00	7170	20221219	-32.85	4510	20231023	6.76	6770	-28.88	20230522	4510	6.76	20231023	7170	-32.85	20221219	4510	6.76	20231023	1.25	N	005670	500	50 억		58868	N	N	0	N	00	N
80	20231117	100208	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4820	0	3	0.00	2165270	452	2.39	4810	4820	4780	6260	3375	4820	4790.42	0.59	0	89	4900	4860	4810	4770	4720	4835	4745	50	1440	500	3470	5	1	10000000	482	11.11	0.52	12	0.00	434.00	9282.00	7170	20221219	-32.78	4510	20231023	6.87	6770	-28.80	20230522	4510	6.87	20231023	7170	-32.78	20221219	4510	6.87	20231023	1.25	N	005670	500	50 억		58868	N	N	0	N	00	N
81	20231117	090208	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4810	-10	5	-0.21	19240	4	0.02	4810	4810	4810	6260	3375	4820	4810.00	0.59	0	0	4900	4860	4810	4770	4720	4835	4745	50	1440	500	3470	5	1	10000000	481	11.08	0.52	12	0.00	434.00	9282.00	7170	20221219	-32.91	4510	20231023	6.65	6770	-28.95	20230522	4510	6.65	20231023	7170	-32.91	20221219	4510	6.65	20231023	1.25	N	005670	500	50 억		58868	N	N	0	N	00	N
82	20231116	160207	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4795	-40	5	-0.83	89165225	18551	104.26	4850	4850	4760	6280	3385	4835	4806.49	0.58	0	352	4915	4875	4815	4775	4715	4895	4795	50	1445	500	3480	5	1	10000000	480	11.05	0.52	12	0.19	434.00	9282.00	7170	20221219	-33.12	4510	20231023	6.32	6770	-29.17	20230522	4510	6.32	20231023	7170	-33.12	20221219	4510	6.32	20231023	1.25	N	005670	500	50 억		57824	N	N	0	N	00	N
83	20231116	150208	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4800	-35	5	-0.72	87232525	18149	102.00	4850	4850	4760	6280	3385	4835	4806.46	0.58	0	342	4915	4875	4815	4775	4715	4895	4795	50	1445	500	3480	5	1	10000000	480	11.06	0.52	12	0.18	434.00	9282.00	7170	20221219	-33.05	4510	20231023	6.43	6770	-29.10	20230522	4510	6.43	20231023	7170	-33.05	20221219	4510	6.43	20231023	1.25	N	005670	500	50 억		57824	N	N	0	N	00	N
84	20231116	140207	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4790	-45	5	-0.93	75687165	15748	88.51	4850	4850	4760	6280	3385	4835	4806.14	0.58	0	462	4915	4875	4815	4775	4715	4895	4795	50	1445	500	3480	5	1	10000000	479	11.04	0.52	12	0.16	434.00	9282.00	7170	20221219	-33.19	4510	20231023	6.21	6770	-29.25	20230522	4510	6.21	20231023	7170	-33.19	20221219	4510	6.21	20231023	1.25	N	005670	500	50 억		57824	N	N	0	N	00	N
85	20231116	130207	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4820	-15	5	-0.31	67577250	14057	79.00	4850	4850	4760	6280	3385	4835	4807.37	0.58	0	-16	4915	4875	4815	4775	4715	4895	4795	50	1445	500	3480	5	1	10000000	482	11.11	0.52	12	0.14	434.00	9282.00	7170	20221219	-32.78	4510	20231023	6.87	6770	-28.80	20230522	4510	6.87	20231023	7170	-32.78	20221219	4510	6.87	20231023	1.25	N	005670	500	50 억		57824	N	N	0	N	00	N
86	20231116	120207	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4805	-30	5	-0.62	39034980	8108	45.57	4850	4850	4805	6280	3385	4835	4814.38	0.58	0	-117	4915	4875	4815	4775	4715	4895	4795	50	1445	500	3480	5	1	10000000	481	11.07	0.52	12	0.08	434.00	9282.00	7170	20221219	-32.98	4510	20231023	6.54	6770	-29.03	20230522	4510	6.54	20231023	7170	-32.98	20221219	4510	6.54	20231023	1.25	N	005670	500	50 억		57824	N	N	0	N	00	N
87	20231116	110206	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4810	-25	5	-0.52	18453400	3828	21.51	4850	4850	4805	6280	3385	4835	4820.64	0.58	0	-10	4915	4875	4815	4775	4715	4895	4795	50	1445	500	3480	5	1	10000000	481	11.08	0.52	12	0.04	434.00	9282.00	7170	20221219	-32.91	4510	20231023	6.65	6770	-28.95	20230522	4510	6.65	20231023	7170	-32.91	20221219	4510	6.65	20231023	1.25	N	005670	500	50 억		57824	N	N	0	N	00	N
88	20231116	100204	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4850	15	2	0.31	5301050	1093	6.14	4850	4850	4850	6280	3385	4835	4850.00	0.58	0	0	4915	4875	4815	4775	4715	4895	4795	50	1445	500	3480	5	1	10000000	485	11.18	0.52	12	0.01	434.00	9282.00	7170	20221219	-32.36	4510	20231023	7.54	6770	-28.36	20230522	4510	7.54	20231023	7170	-32.36	20221219	4510	7.54	20231023	1.25	N	005670	500	50 억		57824	N	N	0	N	00	N
89	20231116	090204	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4835	0	3	0.00	0	0	0.00	0	0	0	6280	3385	4835	0.00	0.58	0	0	4915	4875	4815	4775	4715	4895	4795	50	1445	500	3480	5	1	10000000	484	11.14	0.52	12	0.00	434.00	9282.00	7170	20221219	-32.57	4510	20231023	7.21	6770	-28.58	20230522	4510	7.21	20231023	7170	-32.57	20221219	4510	7.21	20231023	1.25	N	005670	500	50 억		57824	N	N	0	N	00	N
90	20231115	160159	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4835	90	2	1.90	85641395	17793	306.35	4755	4855	4755	6160	3325	4745	4813.20	0.56	0	1599	4798	4771	4743	4716	4688	4785	4730	50	1415	500	3410	5	1	10000000	484	11.14	0.52	12	0.18	434.00	9282.00	7170	20221219	-32.57	4510	20231023	7.21	6770	-28.58	20230522	4510	7.21	20231023	7170	-32.57	20221219	4510	7.21	20231023	1.25	N	005670	500	50 억		56225	N	N	0	N	00	N
91	20231115	150208	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4835	90	2	1.90	84582095	17574	302.58	4755	4855	4755	6160	3325	4745	4812.91	0.56	0	1512	4798	4771	4743	4716	4688	4785	4730	50	1415	500	3410	5	1	10000000	484	11.14	0.52	12	0.18	434.00	9282.00	7170	20221219	-32.57	4510	20231023	7.21	6770	-28.58	20230522	4510	7.21	20231023	7170	-32.57	20221219	4510	7.21	20231023	1.25	N	005670	500	50 억		56225	N	N	0	N	00	N
92	20231115	140209	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4825	80	2	1.69	69579035	14471	249.16	4755	4855	4755	6160	3325	4745	4808.17	0.56	0	1428	4798	4771	4743	4716	4688	4785	4730	50	1415	500	3410	5	1	10000000	483	11.12	0.52	12	0.14	434.00	9282.00	7170	20221219	-32.71	4510	20231023	6.98	6770	-28.73	20230522	4510	6.98	20231023	7170	-32.71	20221219	4510	6.98	20231023	1.25	N	005670	500	50 억		56225	N	N	0	N	00	N
93	20231115	130209	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4840	95	2	2.00	57696070	12013	206.84	4755	4855	4755	6160	3325	4745	4802.80	0.56	0	1196	4798	4771	4743	4716	4688	4785	4730	50	1415	500	3410	5	1	10000000	484	11.15	0.52	12	0.12	434.00	9282.00	7170	20221219	-32.50	4510	20231023	7.32	6770	-28.51	20230522	4510	7.32	20231023	7170	-32.50	20221219	4510	7.32	20231023	1.25	N	005670	500	50 억		56225	N	N	0	N	00	N
94	20231115	120210	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4855	110	2	2.32	56521150	11770	202.65	4755	4855	4755	6160	3325	4745	4802.14	0.56	0	1095	4798	4771	4743	4716	4688	4785	4730	50	1415	500	3410	5	1	10000000	486	11.19	0.52	12	0.12	434.00	9282.00	7170	20221219	-32.29	4510	20231023	7.65	6770	-28.29	20230522	4510	7.65	20231023	7170	-32.29	20221219	4510	7.65	20231023	1.25	N	005670	500	50 억		56225	N	N	0	N	00	N
95	20231115	110211	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4830	85	2	1.79	44547845	9292	159.99	4755	4830	4755	6160	3325	4745	4794.21	0.56	0	961	4798	4771	4743	4716	4688	4785	4730	50	1415	500	3410	5	1	10000000	483	11.13	0.52	12	0.09	434.00	9282.00	7170	20221219	-32.64	4510	20231023	7.10	6770	-28.66	20230522	4510	7.10	20231023	7170	-32.64	20221219	4510	7.10	20231023	1.25	N	005670	500	50 억		56225	N	N	0	N	00	N
96	20231115	100208	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4775	30	2	0.63	28929985	6051	104.18	4755	4820	4755	6160	3325	4745	4781.03	0.56	0	806	4798	4771	4743	4716	4688	4785	4730	50	1415	500	3410	5	1	10000000	478	11.00	0.51	12	0.06	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	1.25	N	005670	500	50 억		56225	N	N	0	N	00	N
97	20231115	090208	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4770	25	2	0.53	4211040	884	15.22	4755	4770	4755	6160	3325	4745	4763.62	0.56	0	54	4798	4771	4743	4716	4688	4785	4730	50	1415	500	3410	5	1	10000000	477	10.99	0.51	12	0.01	434.00	9282.00	7170	20221219	-33.47	4510	20231023	5.76	6770	-29.54	20230522	4510	5.76	20231023	7170	-33.47	20221219	4510	5.76	20231023	1.25	N	005670	500	50 억		56225	N	N	0	N	00	N
98	20231114	160207	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4745	20	2	0.42	27510750	5808	149.65	4725	4770	4715	6140	3310	4725	4736.70	0.55	0	1174	4805	4765	4730	4690	4655	4747	4672	50	1415	500	3400	5	1	10000000	475	10.93	0.51	12	0.06	434.00	9282.00	7170	20221219	-33.82	4510	20231023	5.21	6770	-29.91	20230522	4510	5.21	20231023	7170	-33.82	20221219	4510	5.21	20231023	1.25	N	005670	500	50 억		55057	N	N	0	N	00	N
99	20231114	150207	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4770	45	2	0.95	25458950	5376	138.52	4725	4770	4715	6140	3310	4725	4735.67	0.55	0	1006	4805	4765	4730	4690	4655	4747	4672	50	1415	500	3400	5	1	10000000	477	10.99	0.51	12	0.05	434.00	9282.00	7170	20221219	-33.47	4510	20231023	5.76	6770	-29.54	20230522	4510	5.76	20231023	7170	-33.47	20221219	4510	5.76	20231023	1.25	N	005670	500	50 억		55057	N	N	0	N	00	N
100	20231114	140206	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4745	20	2	0.42	21028235	4444	114.51	4725	4750	4715	6140	3310	4725	4731.83	0.55	0	853	4805	4765	4730	4690	4655	4747	4672	50	1415	500	3400	5	1	10000000	475	10.93	0.51	12	0.04	434.00	9282.00	7170	20221219	-33.82	4510	20231023	5.21	6770	-29.91	20230522	4510	5.21	20231023	7170	-33.82	20221219	4510	5.21	20231023	1.25	N	005670	500	50 억		55057	N	N	0	N	00	N
101	20231114	130208	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4720	-5	5	-0.11	19825905	4190	107.96	4725	4750	4715	6140	3310	4725	4731.72	0.55	0	701	4805	4765	4730	4690	4655	4747	4672	50	1415	500	3400	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	1.25	N	005670	500	50 억		55057	N	N	0	N	00	N
102	20231114	120206	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4725	0	3	0.00	13722650	2901	74.75	4725	4750	4715	6140	3310	4725	4730.32	0.55	0	699	4805	4765	4730	4690	4655	4747	4672	50	1415	500	3400	5	1	10000000	473	10.89	0.51	12	0.03	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	1.25	N	005670	500	50 억		55057	N	N	0	N	00	N
103	20231114	110209	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4745	20	2	0.42	12965310	2741	70.63	4725	4750	4715	6140	3310	4725	4730.14	0.55	0	698	4805	4765	4730	4690	4655	4747	4672	50	1415	500	3400	5	1	10000000	475	10.93	0.51	12	0.03	434.00	9282.00	7170	20221219	-33.82	4510	20231023	5.21	6770	-29.91	20230522	4510	5.21	20231023	7170	-33.82	20221219	4510	5.21	20231023	1.25	N	005670	500	50 억		55057	N	N	0	N	00	N
104	20231114	100207	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4740	15	2	0.32	12382160	2618	67.46	4725	4750	4715	6140	3310	4725	4729.63	0.55	0	672	4805	4765	4730	4690	4655	4747	4672	50	1415	500	3400	5	1	10000000	474	10.92	0.51	12	0.03	434.00	9282.00	7170	20221219	-33.89	4510	20231023	5.10	6770	-29.99	20230522	4510	5.10	20231023	7170	-33.89	20221219	4510	5.10	20231023	1.25	N	005670	500	50 억		55057	N	N	0	N	00	N
105	20231114	090206	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4725	0	3	0.00	5921810	1253	32.29	4725	4735	4725	6140	3310	4725	4726.11	0.55	0	-14	4805	4765	4730	4690	4655	4747	4672	50	1415	500	3400	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	1.25	N	005670	500	50 억		55057	N	N	0	N	00	N
106	20231113	160205	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4725	-25	5	-0.53	18365320	3881	61.90	4750	4770	4695	6170	3325	4750	4732.49	0.56	0	-1342	4800	4775	4730	4705	4660	4787	4717	50	1420	500	3420	5	1	10000000	473	10.89	0.51	12	0.04	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		56399	N	N	0	N	00	N
107	20231113	150205	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4735	-15	5	-0.32	16564975	3500	55.82	4750	4770	4695	6170	3325	4750	4732.85	0.56	0	-1342	4800	4775	4730	4705	4660	4787	4717	50	1420	500	3420	5	1	10000000	474	10.91	0.51	12	0.04	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		56399	N	N	0	N	00	N
108	20231113	140205	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4730	-20	5	-0.42	16058695	3393	54.11	4750	4770	4695	6170	3325	4750	4732.89	0.56	0	-1338	4800	4775	4730	4705	4660	4787	4717	50	1420	500	3420	5	1	10000000	473	10.90	0.51	12	0.03	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		56399	N	N	0	N	00	N
109	20231113	130204	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4700	-50	5	-1.05	13390790	2826	45.07	4750	4770	4700	6170	3325	4750	4738.43	0.56	0	-909	4800	4775	4730	4705	4660	4787	4717	50	1420	500	3420	5	1	10000000	470	10.83	0.51	12	0.03	434.00	9282.00	7170	20221219	-34.45	4510	20231023	4.21	6770	-30.58	20230522	4510	4.21	20231023	7170	-34.45	20221219	4510	4.21	20231023	1.22	N	005670	500	50 억		56399	N	N	0	N	00	N
110	20231113	120203	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4715	-35	5	-0.74	11060000	2332	37.19	4750	4770	4710	6170	3325	4750	4742.71	0.56	0	-637	4800	4775	4730	4705	4660	4787	4717	50	1420	500	3420	5	1	10000000	472	10.86	0.51	12	0.02	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	1.22	N	005670	500	50 억		56399	N	N	0	N	00	N
111	20231113	110203	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4750	0	3	0.00	8383240	1766	28.17	4750	4770	4715	6170	3325	4750	4747.02	0.56	0	-446	4800	4775	4730	4705	4660	4787	4717	50	1420	500	3420	5	1	10000000	475	10.94	0.51	12	0.02	434.00	9282.00	7170	20221219	-33.75	4510	20231023	5.32	6770	-29.84	20230522	4510	5.32	20231023	7170	-33.75	20221219	4510	5.32	20231023	1.22	N	005670	500	50 억		56399	N	N	0	N	00	N
112	20231113	100204	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4765	15	2	0.32	6234530	1312	20.93	4750	4770	4750	6170	3325	4750	4751.93	0.56	0	-317	4800	4775	4730	4705	4660	4787	4717	50	1420	500	3420	5	1	10000000	477	10.98	0.51	12	0.01	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		56399	N	N	0	N	00	N
113	20231113	090204	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4750	0	3	0.00	4227500	890	14.19	4750	4750	4750	6170	3325	4750	4750.00	0.56	0	0	4800	4775	4730	4705	4660	4787	4717	50	1420	500	3420	5	1	10000000	475	10.94	0.51	12	0.01	434.00	9282.00	7170	20221219	-33.75	4510	20231023	5.32	6770	-29.84	20230522	4510	5.32	20231023	7170	-33.75	20221219	4510	5.32	20231023	1.22	N	005670	500	50 억		56399	N	N	0	N	00	N
114	20231110	160205	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4750	-35	5	-0.73	29514715	6270	58.04	4740	4755	4685	6220	3350	4785	4707.28	0.56	0	39	4901	4842	4811	4752	4721	4827	4737	50	1435	500	3440	5	1	10000000	475	10.94	0.51	12	0.06	434.00	9282.00	7170	20221219	-33.75	4510	20231023	5.32	6770	-29.84	20230522	4510	5.32	20231023	7170	-33.75	20221219	4510	5.32	20231023	1.22	N	005670	500	50 억		56360	N	N	0	N	00	N
115	20231110	150207	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4695	-90	5	-1.88	28819350	6123	56.68	4740	4755	4685	6220	3350	4785	4706.74	0.56	0	41	4901	4842	4811	4752	4721	4827	4737	50	1435	500	3440	5	1	10000000	470	10.82	0.51	12	0.06	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		56360	N	N	0	N	00	N
116	20231110	140206	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4690	-95	5	-1.99	28002395	5949	55.07	4740	4755	4685	6220	3350	4785	4707.08	0.56	0	-2	4901	4842	4811	4752	4721	4827	4737	50	1435	500	3440	5	1	10000000	469	10.81	0.51	12	0.06	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	1.22	N	005670	500	50 억		56360	N	N	0	N	00	N
117	20231110	130207	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4700	-85	5	-1.78	23549185	5001	46.30	4740	4755	4685	6220	3350	4785	4708.90	0.56	0	-22	4901	4842	4811	4752	4721	4827	4737	50	1435	500	3440	5	1	10000000	470	10.83	0.51	12	0.05	434.00	9282.00	7170	20221219	-34.45	4510	20231023	4.21	6770	-30.58	20230522	4510	4.21	20231023	7170	-34.45	20221219	4510	4.21	20231023	1.22	N	005670	500	50 억		56360	N	N	0	N	00	N
118	20231110	120205	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4705	-80	5	-1.67	23497485	4990	46.20	4740	4755	4685	6220	3350	4785	4708.91	0.56	0	-22	4901	4842	4811	4752	4721	4827	4737	50	1435	500	3440	5	1	10000000	471	10.84	0.51	12	0.05	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		56360	N	N	0	N	00	N
119	20231110	110205	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4700	-85	5	-1.78	23111525	4908	45.44	4740	4755	4685	6220	3350	4785	4708.95	0.56	0	-70	4901	4842	4811	4752	4721	4827	4737	50	1435	500	3440	5	1	10000000	470	10.83	0.51	12	0.05	434.00	9282.00	7170	20221219	-34.45	4510	20231023	4.21	6770	-30.58	20230522	4510	4.21	20231023	7170	-34.45	20221219	4510	4.21	20231023	1.22	N	005670	500	50 억		56360	N	N	0	N	00	N
120	20231110	100206	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4695	-90	5	-1.88	13657580	2897	26.82	4740	4755	4685	6220	3350	4785	4714.39	0.56	0	-93	4901	4842	4811	4752	4721	4827	4737	50	1435	500	3440	5	1	10000000	470	10.82	0.51	12	0.03	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		56360	N	N	0	N	00	N
121	20231110	090204	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4755	-30	5	-0.63	905355	191	1.77	4740	4755	4740	6220	3350	4785	4740.08	0.56	0	1	4901	4842	4811	4752	4721	4827	4737	50	1435	500	3440	5	1	10000000	476	10.96	0.51	12	0.00	434.00	9282.00	7170	20221219	-33.68	4510	20231023	5.43	6770	-29.76	20230522	4510	5.43	20231023	7170	-33.68	20221219	4510	5.43	20231023	1.22	N	005670	500	50 억		56360	N	N	0	N	00	N
122	20231109	160202	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4785	-75	5	-1.54	52131760	10802	254.82	4860	4870	4780	6310	3405	4860	4826.31	0.57	0	-474	4913	4886	4853	4826	4793	4900	4840	50	1450	500	3490	5	1	10000000	479	11.03	0.52	12	0.11	434.00	9282.00	7170	20221219	-33.26	4510	20231023	6.10	6770	-29.32	20230522	4510	6.10	20231023	7170	-33.26	20221219	4510	6.10	20231023	1.22	N	005670	500	50 억		56834	N	N	0	N	00	N
123	20231109	150203	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4800	-60	5	-1.23	49203425	10190	240.39	4860	4870	4800	6310	3405	4860	4828.60	0.57	0	-467	4913	4886	4853	4826	4793	4900	4840	50	1450	500	3490	5	1	10000000	480	11.06	0.52	12	0.10	434.00	9282.00	7170	20221219	-33.05	4510	20231023	6.43	6770	-29.10	20230522	4510	6.43	20231023	7170	-33.05	20221219	4510	6.43	20231023	1.22	N	005670	500	50 억		56834	N	N	0	N	00	N
124	20231109	140202	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4810	-50	5	-1.03	35554925	7355	173.51	4860	4870	4810	6310	3405	4860	4834.12	0.57	0	-326	4913	4886	4853	4826	4793	4900	4840	50	1450	500	3490	5	1	10000000	481	11.08	0.52	12	0.07	434.00	9282.00	7170	20221219	-32.91	4510	20231023	6.65	6770	-28.95	20230522	4510	6.65	20231023	7170	-32.91	20221219	4510	6.65	20231023	1.22	N	005670	500	50 억		56834	N	N	0	N	00	N
125	20231109	130202	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4815	-45	5	-0.93	33460900	6920	163.25	4860	4870	4815	6310	3405	4860	4835.39	0.57	0	36	4913	4886	4853	4826	4793	4900	4840	50	1450	500	3490	5	1	10000000	482	11.09	0.52	12	0.07	434.00	9282.00	7170	20221219	-32.85	4510	20231023	6.76	6770	-28.88	20230522	4510	6.76	20231023	7170	-32.85	20221219	4510	6.76	20231023	1.22	N	005670	500	50 억		56834	N	N	0	N	00	N
126	20231109	120203	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4830	-30	5	-0.62	15306845	3158	74.50	4860	4870	4820	6310	3405	4860	4847.01	0.57	0	252	4913	4886	4853	4826	4793	4900	4840	50	1450	500	3490	5	1	10000000	483	11.13	0.52	12	0.03	434.00	9282.00	7170	20221219	-32.64	4510	20231023	7.10	6770	-28.66	20230522	4510	7.10	20231023	7170	-32.64	20221219	4510	7.10	20231023	1.22	N	005670	500	50 억		56834	N	N	0	N	00	N
127	20231109	110203	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4830	-30	5	-0.62	14852825	3064	72.28	4860	4870	4820	6310	3405	4860	4847.53	0.57	0	252	4913	4886	4853	4826	4793	4900	4840	50	1450	500	3490	5	1	10000000	483	11.13	0.52	12	0.03	434.00	9282.00	7170	20221219	-32.64	4510	20231023	7.10	6770	-28.66	20230522	4510	7.10	20231023	7170	-32.64	20221219	4510	7.10	20231023	1.22	N	005670	500	50 억		56834	N	N	0	N	00	N
128	20231109	100202	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4840	-20	5	-0.41	13152155	2712	63.98	4860	4870	4820	6310	3405	4860	4849.61	0.57	0	290	4913	4886	4853	4826	4793	4900	4840	50	1450	500	3490	5	1	10000000	484	11.15	0.52	12	0.03	434.00	9282.00	7170	20221219	-32.50	4510	20231023	7.32	6770	-28.51	20230522	4510	7.32	20231023	7170	-32.50	20221219	4510	7.32	20231023	1.22	N	005670	500	50 억		56834	N	N	0	N	00	N
129	20231109	090201	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4870	10	2	0.21	2589015	533	12.57	4860	4870	4835	6310	3405	4860	4857.44	0.57	0	87	4913	4886	4853	4826	4793	4900	4840	50	1450	500	3490	5	1	10000000	487	11.22	0.52	12	0.01	434.00	9282.00	7170	20221219	-32.08	4510	20231023	7.98	6770	-28.06	20230522	4510	7.98	20231023	7170	-32.08	20221219	4510	7.98	20231023	1.22	N	005670	500	50 억		56834	N	N	0	N	00	N
130	20231108	160201	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4860	10	2	0.21	20611405	4239	33.91	4850	4880	4820	6300	3395	4850	4862.33	0.57	0	15	4943	4896	4848	4801	4753	4872	4777	50	1450	500	3490	5	1	10000000	486	11.20	0.52	12	0.04	434.00	9282.00	7170	20221219	-32.22	4510	20231023	7.76	6770	-28.21	20230522	4510	7.76	20231023	7170	-32.22	20221219	4510	7.76	20231023	1.21	N	005670	500	50 억		56819	N	N	0	N	00	N
131	20231108	150202	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4860	10	2	0.21	18284055	3758	30.06	4850	4880	4820	6300	3395	4850	4865.37	0.57	0	-43	4943	4896	4848	4801	4753	4872	4777	50	1450	500	3490	5	1	10000000	486	11.20	0.52	12	0.04	434.00	9282.00	7170	20221219	-32.22	4510	20231023	7.76	6770	-28.21	20230522	4510	7.76	20231023	7170	-32.22	20221219	4510	7.76	20231023	1.21	N	005670	500	50 억		56819	N	N	0	N	00	N
132	20231108	140201	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4875	25	2	0.52	11488955	2364	18.91	4850	4880	4820	6300	3395	4850	4859.97	0.57	0	275	4943	4896	4848	4801	4753	4872	4777	50	1450	500	3490	5	1	10000000	488	11.23	0.53	12	0.02	434.00	9282.00	7170	20221219	-32.01	4510	20231023	8.09	6770	-27.99	20230522	4510	8.09	20231023	7170	-32.01	20221219	4510	8.09	20231023	1.21	N	005670	500	50 억		56819	N	N	0	N	00	N
133	20231108	130202	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4880	30	2	0.62	9992295	2057	16.45	4850	4880	4820	6300	3395	4850	4857.71	0.57	0	275	4943	4896	4848	4801	4753	4872	4777	50	1450	500	3490	5	1	10000000	488	11.24	0.53	12	0.02	434.00	9282.00	7170	20221219	-31.94	4510	20231023	8.20	6770	-27.92	20230522	4510	8.20	20231023	7170	-31.94	20221219	4510	8.20	20231023	1.21	N	005670	500	50 억		56819	N	N	0	N	00	N
134	20231108	120203	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4860	10	2	0.21	7501920	1546	12.37	4850	4870	4820	6300	3395	4850	4852.47	0.57	0	275	4943	4896	4848	4801	4753	4872	4777	50	1450	500	3490	5	1	10000000	486	11.20	0.52	12	0.02	434.00	9282.00	7170	20221219	-32.22	4510	20231023	7.76	6770	-28.21	20230522	4510	7.76	20231023	7170	-32.22	20221219	4510	7.76	20231023	1.21	N	005670	500	50 억		56819	N	N	0	N	00	N
135	20231108	110202	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4865	15	2	0.31	5020000	1035	8.28	4850	4865	4820	6300	3395	4850	4850.24	0.57	0	268	4943	4896	4848	4801	4753	4872	4777	50	1450	500	3490	5	1	10000000	487	11.21	0.52	12	0.01	434.00	9282.00	7170	20221219	-32.15	4510	20231023	7.87	6770	-28.14	20230522	4510	7.87	20231023	7170	-32.15	20221219	4510	7.87	20231023	1.21	N	005670	500	50 억		56819	N	N	0	N	00	N
136	20231108	100201	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4860	10	2	0.21	2986110	615	4.92	4850	4860	4835	6300	3395	4850	4855.47	0.57	0	103	4943	4896	4848	4801	4753	4872	4777	50	1450	500	3490	5	1	10000000	486	11.20	0.52	12	0.01	434.00	9282.00	7170	20221219	-32.22	4510	20231023	7.76	6770	-28.21	20230522	4510	7.76	20231023	7170	-32.22	20221219	4510	7.76	20231023	1.21	N	005670	500	50 억		56819	N	N	0	N	00	N
137	20231108	090202	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4850	0	3	0.00	1207650	249	1.99	4850	4850	4850	6300	3395	4850	4850.00	0.57	0	67	4943	4896	4848	4801	4753	4872	4777	50	1450	500	3490	5	1	10000000	485	11.18	0.52	12	0.00	434.00	9282.00	7170	20221219	-32.36	4510	20231023	7.54	6770	-28.36	20230522	4510	7.54	20231023	7170	-32.36	20221219	4510	7.54	20231023	1.21	N	005670	500	50 억		56819	N	N	0	N	00	N
138	20231107	160202	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4850	-30	5	-0.61	60519345	12491	80.88	4880	4895	4800	6340	3420	4880	4844.12	0.57	0	4	4940	4910	4850	4820	4760	4925	4835	50	1460	500	3510	5	1	10000000	485	11.18	0.52	12	0.12	434.00	9282.00	7170	20221219	-32.36	4510	20231023	7.54	6770	-28.36	20230522	4510	7.54	20231023	7170	-32.36	20221219	4510	7.54	20231023	1.23	N	005670	500	50 억		56761	N	N	0	N	00	N
139	20231107	150201	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4825	-55	5	-1.13	57542130	11873	76.88	4880	4895	4800	6340	3420	4880	4845.54	0.57	0	-80	4940	4910	4850	4820	4760	4925	4835	50	1460	500	3510	5	1	10000000	483	11.12	0.52	12	0.12	434.00	9282.00	7170	20221219	-32.71	4510	20231023	6.98	6770	-28.73	20230522	4510	6.98	20231023	7170	-32.71	20221219	4510	6.98	20231023	1.23	N	005670	500	50 억		56761	N	N	0	N	00	N
140	20231107	140202	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4875	-5	5	-0.10	23728000	4874	31.56	4880	4895	4850	6340	3420	4880	4867.46	0.57	0	-223	4940	4910	4850	4820	4760	4925	4835	50	1460	500	3510	5	1	10000000	488	11.23	0.53	12	0.05	434.00	9282.00	7170	20221219	-32.01	4510	20231023	8.09	6770	-27.99	20230522	4510	8.09	20231023	7170	-32.01	20221219	4510	8.09	20231023	1.23	N	005670	500	50 억		56761	N	N	0	N	00	N
141	20231107	130202	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4870	-10	5	-0.20	23372580	4801	31.09	4880	4895	4850	6340	3420	4880	4867.44	0.57	0	-154	4940	4910	4850	4820	4760	4925	4835	50	1460	500	3510	5	1	10000000	487	11.22	0.52	12	0.05	434.00	9282.00	7170	20221219	-32.08	4510	20231023	7.98	6770	-28.06	20230522	4510	7.98	20231023	7170	-32.08	20221219	4510	7.98	20231023	1.23	N	005670	500	50 억		56761	N	N	0	N	00	N
142	20231107	120201	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4880	0	3	0.00	22921205	4708	30.48	4880	4895	4850	6340	3420	4880	4867.73	0.57	0	-143	4940	4910	4850	4820	4760	4925	4835	50	1460	500	3510	5	1	10000000	488	11.24	0.53	12	0.05	434.00	9282.00	7170	20221219	-31.94	4510	20231023	8.20	6770	-27.92	20230522	4510	8.20	20231023	7170	-31.94	20221219	4510	8.20	20231023	1.23	N	005670	500	50 억		56761	N	N	0	N	00	N
143	20231107	110202	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4885	5	2	0.10	20707840	4252	27.53	4880	4895	4850	6340	3420	4880	4869.34	0.57	0	-191	4940	4910	4850	4820	4760	4925	4835	50	1460	500	3510	5	1	10000000	489	11.26	0.53	12	0.04	434.00	9282.00	7170	20221219	-31.87	4510	20231023	8.31	6770	-27.84	20230522	4510	8.31	20231023	7170	-31.87	20221219	4510	8.31	20231023	1.23	N	005670	500	50 억		56761	N	N	0	N	00	N
144	20231107	100203	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4880	0	3	0.00	19213065	3946	25.55	4880	4895	4850	6340	3420	4880	4868.03	0.57	0	14	4940	4910	4850	4820	4760	4925	4835	50	1460	500	3510	5	1	10000000	488	11.24	0.53	12	0.04	434.00	9282.00	7170	20221219	-31.94	4510	20231023	8.20	6770	-27.92	20230522	4510	8.20	20231023	7170	-31.94	20221219	4510	8.20	20231023	1.23	N	005670	500	50 억		56761	N	N	0	N	00	N
145	20231107	090200	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4880	0	3	0.00	1771440	363	2.35	4880	4880	4880	6340	3420	4880	4880.00	0.57	0	0	4940	4910	4850	4820	4760	4925	4835	50	1460	500	3510	5	1	10000000	488	11.24	0.53	12	0.00	434.00	9282.00	7170	20221219	-31.94	4510	20231023	8.20	6770	-27.92	20230522	4510	8.20	20231023	7170	-31.94	20221219	4510	8.20	20231023	1.23	N	005670	500	50 억		56761	N	N	0	N	00	N
146	20231106	160159	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4880	100	2	2.09	74571585	15444	249.50	4790	4880	4790	6210	3350	4780	4828.51	0.56	0	1121	4820	4800	4775	4755	4730	4787	4742	50	1430	500	3440	5	1	10000000	488	11.24	0.53	12	0.15	434.00	9282.00	7170	20221219	-31.94	4510	20231023	8.20	6770	-27.92	20230522	4510	8.20	20231023	7170	-31.94	20221219	4510	8.20	20231023	1.21	N	005670	500	50 억		55640	N	N	0	N	00	N
147	20231106	150159	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4870	90	2	1.88	73122225	15147	244.70	4790	4880	4790	6210	3350	4780	4827.51	0.56	0	1121	4820	4800	4775	4755	4730	4787	4742	50	1430	500	3440	5	1	10000000	487	11.22	0.52	12	0.15	434.00	9282.00	7170	20221219	-32.08	4510	20231023	7.98	6770	-28.06	20230522	4510	7.98	20231023	7170	-32.08	20221219	4510	7.98	20231023	1.21	N	005670	500	50 억		55640	N	N	0	N	00	N
148	20231106	140158	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4850	70	2	1.46	62946125	13052	210.86	4790	4855	4790	6210	3350	4780	4822.72	0.56	0	975	4820	4800	4775	4755	4730	4787	4742	50	1430	500	3440	5	1	10000000	485	11.18	0.52	12	0.13	434.00	9282.00	7170	20221219	-32.36	4510	20231023	7.54	6770	-28.36	20230522	4510	7.54	20231023	7170	-32.36	20221219	4510	7.54	20231023	1.21	N	005670	500	50 억		55640	N	N	0	N	00	N
149	20231106	130159	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4855	75	2	1.57	58663035	12169	196.59	4790	4855	4790	6210	3350	4780	4820.69	0.56	0	808	4820	4800	4775	4755	4730	4787	4742	50	1430	500	3440	5	1	10000000	486	11.19	0.52	12	0.12	434.00	9282.00	7170	20221219	-32.29	4510	20231023	7.65	6770	-28.29	20230522	4510	7.65	20231023	7170	-32.29	20221219	4510	7.65	20231023	1.21	N	005670	500	50 억		55640	N	N	0	N	00	N
150	20231106	120159	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4840	60	2	1.26	55754680	11569	186.90	4790	4850	4790	6210	3350	4780	4819.32	0.56	0	749	4820	4800	4775	4755	4730	4787	4742	50	1430	500	3440	5	1	10000000	484	11.15	0.52	12	0.12	434.00	9282.00	7170	20221219	-32.50	4510	20231023	7.32	6770	-28.51	20230522	4510	7.32	20231023	7170	-32.50	20221219	4510	7.32	20231023	1.21	N	005670	500	50 억		55640	N	N	0	N	00	N
151	20231106	110200	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4840	60	2	1.26	41617110	8647	139.69	4790	4850	4790	6210	3350	4780	4812.90	0.56	0	573	4820	4800	4775	4755	4730	4787	4742	50	1430	500	3440	5	1	10000000	484	11.15	0.52	12	0.09	434.00	9282.00	7170	20221219	-32.50	4510	20231023	7.32	6770	-28.51	20230522	4510	7.32	20231023	7170	-32.50	20221219	4510	7.32	20231023	1.21	N	005670	500	50 억		55640	N	N	0	N	00	N
152	20231106	100154	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4825	45	2	0.94	34378170	7149	115.49	4790	4850	4790	6210	3350	4780	4808.81	0.56	0	474	4820	4800	4775	4755	4730	4787	4742	50	1430	500	3440	5	1	10000000	483	11.12	0.52	12	0.07	434.00	9282.00	7170	20221219	-32.71	4510	20231023	6.98	6770	-28.73	20230522	4510	6.98	20231023	7170	-32.71	20221219	4510	6.98	20231023	1.21	N	005670	500	50 억		55640	N	N	0	N	00	N
153	20231106	090200	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4805	25	2	0.52	2644400	552	8.92	4790	4805	4790	6210	3350	4780	4790.58	0.56	0	19	4820	4800	4775	4755	4730	4787	4742	50	1430	500	3440	5	1	10000000	481	11.07	0.52	12	0.01	434.00	9282.00	7170	20221219	-32.98	4510	20231023	6.54	6770	-29.03	20230522	4510	6.54	20231023	7170	-32.98	20221219	4510	6.54	20231023	1.21	N	005670	500	50 억		55640	N	N	0	N	00	N
154	20231103	160157	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4780	30	2	0.63	29557455	6190	56.93	4795	4795	4750	6170	3325	4750	4775.03	0.55	0	600	4863	4806	4743	4686	4623	4835	4715	50	1420	500	3420	5	1	10000000	478	11.01	0.51	12	0.06	434.00	9282.00	7170	20221219	-33.33	4510	20231023	5.99	6770	-29.39	20230522	4510	5.99	20231023	7170	-33.33	20221219	4510	5.99	20231023	1.21	N	005670	500	50 억		55040	N	N	0	N	00	N
155	20231103	150158	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4780	30	2	0.63	27791855	5820	53.53	4795	4795	4750	6170	3325	4750	4775.23	0.55	0	545	4863	4806	4743	4686	4623	4835	4715	50	1420	500	3420	5	1	10000000	478	11.01	0.51	12	0.06	434.00	9282.00	7170	20221219	-33.33	4510	20231023	5.99	6770	-29.39	20230522	4510	5.99	20231023	7170	-33.33	20221219	4510	5.99	20231023	1.21	N	005670	500	50 억		55040	N	N	0	N	00	N
156	20231103	140158	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4770	20	2	0.42	21782855	4562	41.96	4795	4795	4750	6170	3325	4750	4774.85	0.55	0	223	4863	4806	4743	4686	4623	4835	4715	50	1420	500	3420	5	1	10000000	477	10.99	0.51	12	0.05	434.00	9282.00	7170	20221219	-33.47	4510	20231023	5.76	6770	-29.54	20230522	4510	5.76	20231023	7170	-33.47	20221219	4510	5.76	20231023	1.21	N	005670	500	50 억		55040	N	N	0	N	00	N
157	20231103	130158	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4775	25	2	0.53	20493715	4292	39.47	4795	4795	4750	6170	3325	4750	4774.86	0.55	0	70	4863	4806	4743	4686	4623	4835	4715	50	1420	500	3420	5	1	10000000	478	11.00	0.51	12	0.04	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	1.21	N	005670	500	50 억		55040	N	N	0	N	00	N
158	20231103	120157	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4770	20	2	0.42	5124955	1074	9.88	4795	4795	4750	6170	3325	4750	4771.84	0.55	0	-363	4863	4806	4743	4686	4623	4835	4715	50	1420	500	3420	5	1	10000000	477	10.99	0.51	12	0.01	434.00	9282.00	7170	20221219	-33.47	4510	20231023	5.76	6770	-29.54	20230522	4510	5.76	20231023	7170	-33.47	20221219	4510	5.76	20231023	1.21	N	005670	500	50 억		55040	N	N	0	N	00	N
159	20231103	110159	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4770	20	2	0.42	4671790	979	9.00	4795	4795	4750	6170	3325	4750	4772.00	0.55	0	-364	4863	4806	4743	4686	4623	4835	4715	50	1420	500	3420	5	1	10000000	477	10.99	0.51	12	0.01	434.00	9282.00	7170	20221219	-33.47	4510	20231023	5.76	6770	-29.54	20230522	4510	5.76	20231023	7170	-33.47	20221219	4510	5.76	20231023	1.21	N	005670	500	50 억		55040	N	N	0	N	00	N
160	20231103	100157	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4755	5	2	0.11	4025065	843	7.75	4795	4795	4755	6170	3325	4750	4774.69	0.55	0	-364	4863	4806	4743	4686	4623	4835	4715	50	1420	500	3420	5	1	10000000	476	10.96	0.51	12	0.01	434.00	9282.00	7170	20221219	-33.68	4510	20231023	5.43	6770	-29.76	20230522	4510	5.43	20231023	7170	-33.68	20221219	4510	5.43	20231023	1.21	N	005670	500	50 억		55040	N	N	0	N	00	N
161	20231103	090158	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4795	45	2	0.95	1059695	221	2.03	4795	4795	4795	6170	3325	4750	4795.00	0.55	0	0	4863	4806	4743	4686	4623	4835	4715	50	1420	500	3420	5	1	10000000	480	11.05	0.52	12	0.00	434.00	9282.00	7170	20221219	-33.12	4510	20231023	6.32	6770	-29.17	20230522	4510	6.32	20231023	7170	-33.12	20221219	4510	6.32	20231023	1.21	N	005670	500	50 억		55040	N	N	0	N	00	N
162	20231102	160156	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4750	30	2	0.64	51610930	10873	112.57	4680	4800	4680	6130	3305	4720	4746.70	0.53	0	1571	4756	4737	4706	4687	4656	4747	4697	50	1410	500	3390	5	1	10000000	475	10.94	0.51	12	0.11	434.00	9282.00	7170	20221219	-33.75	4510	20231023	5.32	6770	-29.84	20230522	4510	5.32	20231023	7170	-33.75	20221219	4510	5.32	20231023	1.23	N	005670	500	50 억		53469	N	N	0	N	00	N
163	20231102	150158	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4750	30	2	0.64	31100430	6555	67.86	4680	4800	4680	6130	3305	4720	4744.54	0.53	0	1571	4756	4737	4706	4687	4656	4747	4697	50	1410	500	3390	5	1	10000000	475	10.94	0.51	12	0.07	434.00	9282.00	7170	20221219	-33.75	4510	20231023	5.32	6770	-29.84	20230522	4510	5.32	20231023	7170	-33.75	20221219	4510	5.32	20231023	1.23	N	005670	500	50 억		53469	N	N	0	N	00	N
164	20231102	140157	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4740	20	2	0.42	21651675	4559	47.20	4680	4800	4680	6130	3305	4720	4749.22	0.53	0	1300	4756	4737	4706	4687	4656	4747	4697	50	1410	500	3390	5	1	10000000	474	10.92	0.51	12	0.05	434.00	9282.00	7170	20221219	-33.89	4510	20231023	5.10	6770	-29.99	20230522	4510	5.10	20231023	7170	-33.89	20221219	4510	5.10	20231023	1.23	N	005670	500	50 억		53469	N	N	0	N	00	N
165	20231102	130157	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4765	45	2	0.95	16816980	3539	36.64	4680	4800	4680	6130	3305	4720	4751.90	0.53	0	1229	4756	4737	4706	4687	4656	4747	4697	50	1410	500	3390	5	1	10000000	477	10.98	0.51	12	0.04	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	1.23	N	005670	500	50 억		53469	N	N	0	N	00	N
166	20231102	120156	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4770	50	2	1.06	14315610	3014	31.20	4680	4800	4680	6130	3305	4720	4749.70	0.53	0	1121	4756	4737	4706	4687	4656	4747	4697	50	1410	500	3390	5	1	10000000	477	10.99	0.51	12	0.03	434.00	9282.00	7170	20221219	-33.47	4510	20231023	5.76	6770	-29.54	20230522	4510	5.76	20231023	7170	-33.47	20221219	4510	5.76	20231023	1.23	N	005670	500	50 억		53469	N	N	0	N	00	N
167	20231102	110154	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4770	50	2	1.06	12054130	2540	26.30	4680	4800	4680	6130	3305	4720	4745.72	0.53	0	1308	4756	4737	4706	4687	4656	4747	4697	50	1410	500	3390	5	1	10000000	477	10.99	0.51	12	0.03	434.00	9282.00	7170	20221219	-33.47	4510	20231023	5.76	6770	-29.54	20230522	4510	5.76	20231023	7170	-33.47	20221219	4510	5.76	20231023	1.23	N	005670	500	50 억		53469	N	N	0	N	00	N
168	20231102	100156	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4770	50	2	1.06	9282030	1960	20.29	4680	4800	4680	6130	3305	4720	4735.73	0.53	0	1307	4756	4737	4706	4687	4656	4747	4697	50	1410	500	3390	5	1	10000000	477	10.99	0.51	12	0.02	434.00	9282.00	7170	20221219	-33.47	4510	20231023	5.76	6770	-29.54	20230522	4510	5.76	20231023	7170	-33.47	20221219	4510	5.76	20231023	1.23	N	005670	500	50 억		53469	N	N	0	N	00	N
169	20231102	090157	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4720	0	3	0.00	1638600	350	3.62	4680	4720	4680	6130	3305	4720	4681.71	0.53	0	0	4756	4737	4706	4687	4656	4747	4697	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	1.23	N	005670	500	50 억		53469	N	N	0	N	00	N
170	20231101	160155	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4720	35	2	0.75	44880285	9559	118.03	4680	4725	4675	6090	3280	4685	4695.08	0.50	0	3361	4795	4740	4675	4620	4555	4707	4587	50	1405	500	3370	5	1	10000000	472	10.88	0.51	12	0.10	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	1.25	N	005670	500	50 억		50114	N	N	0	N	00	N
171	20231101	150156	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4690	5	2	0.11	43293160	9222	113.87	4680	4725	4675	6090	3280	4685	4694.55	0.50	0	3312	4795	4740	4675	4620	4555	4707	4587	50	1405	500	3370	5	1	10000000	469	10.81	0.51	12	0.09	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	1.25	N	005670	500	50 억		50114	N	N	0	N	00	N
172	20231101	140155	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4700	15	2	0.32	28046330	5976	73.79	4680	4725	4675	6090	3280	4685	4693.16	0.50	0	2544	4795	4740	4675	4620	4555	4707	4587	50	1405	500	3370	5	1	10000000	470	10.83	0.51	12	0.06	434.00	9282.00	7170	20221219	-34.45	4510	20231023	4.21	6770	-30.58	20230522	4510	4.21	20231023	7170	-34.45	20221219	4510	4.21	20231023	1.25	N	005670	500	50 억		50114	N	N	0	N	00	N
173	20231101	130156	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4695	10	2	0.21	26088520	5559	68.64	4680	4725	4675	6090	3280	4685	4693.02	0.50	0	2557	4795	4740	4675	4620	4555	4707	4587	50	1405	500	3370	5	1	10000000	470	10.82	0.51	12	0.06	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	1.25	N	005670	500	50 억		50114	N	N	0	N	00	N
174	20231101	120158	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4700	15	2	0.32	24185300	5153	63.63	4680	4725	4675	6090	3280	4685	4693.44	0.50	0	2475	4795	4740	4675	4620	4555	4707	4587	50	1405	500	3370	5	1	10000000	470	10.83	0.51	12	0.05	434.00	9282.00	7170	20221219	-34.45	4510	20231023	4.21	6770	-30.58	20230522	4510	4.21	20231023	7170	-34.45	20221219	4510	4.21	20231023	1.25	N	005670	500	50 억		50114	N	N	0	N	00	N
175	20231101	110159	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4700	15	2	0.32	23120160	4926	60.82	4680	4725	4675	6090	3280	4685	4693.50	0.50	0	2305	4795	4740	4675	4620	4555	4707	4587	50	1405	500	3370	5	1	10000000	470	10.83	0.51	12	0.05	434.00	9282.00	7170	20221219	-34.45	4510	20231023	4.21	6770	-30.58	20230522	4510	4.21	20231023	7170	-34.45	20221219	4510	4.21	20231023	1.25	N	005670	500	50 억		50114	N	N	0	N	00	N
176	20231101	100157	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4720	35	2	0.75	16055120	3424	42.28	4680	4725	4675	6090	3280	4685	4689.00	0.50	0	2245	4795	4740	4675	4620	4555	4707	4587	50	1405	500	3370	5	1	10000000	472	10.88	0.51	12	0.03	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	1.25	N	005670	500	50 억		50114	N	N	0	N	00	N
177	20231101	090158	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4680	-5	5	-0.11	4240080	906	11.19	4680	4680	4680	6090	3280	4685	4680.00	0.50	0	0	4795	4740	4675	4620	4555	4707	4587	50	1405	500	3370	5	1	10000000	468	10.78	0.50	12	0.01	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	1.25	N	005670	500	50 억		50114	N	N	0	N	00	N