KissMeData/005670/price/prices-20240201.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	20240229	160206	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4770	40	2	0.85	28205215	5964	71.82	4750	4770	4705	6140	3315	4730	4729.07	0.41	0	-122	4816	4772	4706	4662	4596	4795	4685	50	1410	500	3400	5	1	10000000	477	10.99	0.51	12	0.06	434.00	9282.00	6770	20230522	-29.54	4510	20231023	5.76	5000	-4.60	20240216	4565	4.49	20240118	6770	-29.54	20230522	4510	5.76	20231023	1.02	N	005670	500	50 억		40574	N	N	0	N	00	N
3	20240229	150206	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4720	-10	5	-0.21	25809510	5459	65.74	4750	4750	4705	6140	3315	4730	4727.81	0.41	0	-128	4816	4772	4706	4662	4596	4795	4685	50	1410	500	3400	5	1	10000000	472	10.88	0.51	12	0.05	434.00	9282.00	6770	20230522	-30.28	4510	20231023	4.66	5000	-5.60	20240216	4565	3.40	20240118	6770	-30.28	20230522	4510	4.66	20231023	1.02	N	005670	500	50 억		40574	N	N	0	N	00	N
4	20240229	140206	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4710	-20	5	-0.42	21042790	4448	53.56	4750	4750	4705	6140	3315	4730	4730.88	0.41	0	-118	4816	4772	4706	4662	4596	4795	4685	50	1410	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	5000	-5.80	20240216	4565	3.18	20240118	6770	-30.43	20230522	4510	4.43	20231023	1.02	N	005670	500	50 억		40574	N	N	0	N	00	N
5	20240229	130207	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4725	-5	5	-0.11	17892170	3780	45.52	4750	4750	4705	6140	3315	4730	4733.54	0.41	0	-118	4816	4772	4706	4662	4596	4795	4685	50	1410	500	3400	5	1	10000000	473	10.89	0.51	12	0.04	434.00	9282.00	6770	20230522	-30.21	4510	20231023	4.77	5000	-5.50	20240216	4565	3.50	20240118	6770	-30.21	20230522	4510	4.77	20231023	1.02	N	005670	500	50 억		40574	N	N	0	N	00	N
6	20240229	120207	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4725	-5	5	-0.11	16899955	3570	42.99	4750	4750	4705	6140	3315	4730	4734.08	0.41	0	-117	4816	4772	4706	4662	4596	4795	4685	50	1410	500	3400	5	1	10000000	473	10.89	0.51	12	0.04	434.00	9282.00	6770	20230522	-30.21	4510	20231023	4.77	5000	-5.50	20240216	4565	3.50	20240118	6770	-30.21	20230522	4510	4.77	20231023	1.02	N	005670	500	50 억		40574	N	N	0	N	00	N
7	20240229	110207	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4730	0	3	0.00	14126380	2983	35.92	4750	4750	4705	6140	3315	4730	4735.97	0.41	0	-115	4816	4772	4706	4662	4596	4795	4685	50	1410	500	3400	5	1	10000000	473	10.90	0.51	12	0.03	434.00	9282.00	6770	20230522	-30.13	4510	20231023	4.88	5000	-5.40	20240216	4565	3.61	20240118	6770	-30.13	20230522	4510	4.88	20231023	1.02	N	005670	500	50 억		40574	N	N	0	N	00	N
8	20240229	100207	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4705	-25	5	-0.53	12992465	2743	33.03	4750	4750	4705	6140	3315	4730	4737.03	0.41	0	-115	4816	4772	4706	4662	4596	4795	4685	50	1410	500	3400	5	1	10000000	471	10.84	0.51	12	0.03	434.00	9282.00	6770	20230522	-30.50	4510	20231023	4.32	5000	-5.90	20240216	4565	3.07	20240118	6770	-30.50	20230522	4510	4.32	20231023	1.02	N	005670	500	50 억		40574	N	N	0	N	00	N
9	20240229	090207	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4730	0	3	0.00	10903060	2300	27.70	4750	4750	4730	6140	3315	4730	4741.31	0.41	0	-127	4816	4772	4706	4662	4596	4795	4685	50	1410	500	3400	5	1	10000000	473	10.90	0.51	12	0.02	434.00	9282.00	6770	20230522	-30.13	4510	20231023	4.88	5000	-5.40	20240216	4565	3.61	20240118	6770	-30.13	20230522	4510	4.88	20231023	1.02	N	005670	500	50 억		40574	N	N	0	N	00	N
10	20240228	160155	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4730	60	2	1.28	39004845	8304	66.39	4640	4750	4640	6070	3270	4670	4697.04	0.41	0	-192	4736	4702	4686	4652	4636	4695	4645	50	1400	500	3360	5	1	10000000	473	10.90	0.51	12	0.08	434.00	9282.00	6770	20230522	-30.13	4510	20231023	4.88	5000	-5.40	20240216	4565	3.61	20240118	6770	-30.13	20230522	4510	4.88	20231023	1.04	N	005670	500	50 억		40766	N	N	0	N	00	N
11	20240228	150158	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4715	45	2	0.96	33125720	7061	56.45	4640	4750	4640	6070	3270	4670	4691.36	0.41	0	-193	4736	4702	4686	4652	4636	4695	4645	50	1400	500	3360	5	1	10000000	472	10.86	0.51	12	0.07	434.00	9282.00	6770	20230522	-30.35	4510	20231023	4.55	5000	-5.70	20240216	4565	3.29	20240118	6770	-30.35	20230522	4510	4.55	20231023	1.04	N	005670	500	50 억		40766	N	N	0	N	00	N
12	20240228	140206	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4725	55	2	1.18	31606165	6739	53.88	4640	4750	4640	6070	3270	4670	4690.04	0.41	0	-193	4736	4702	4686	4652	4636	4695	4645	50	1400	500	3360	5	1	10000000	473	10.89	0.51	12	0.07	434.00	9282.00	6770	20230522	-30.21	4510	20231023	4.77	5000	-5.50	20240216	4565	3.50	20240118	6770	-30.21	20230522	4510	4.77	20231023	1.04	N	005670	500	50 억		40766	N	N	0	N	00	N
13	20240228	130206	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4720	50	2	1.07	29651065	6325	50.57	4640	4750	4640	6070	3270	4670	4687.92	0.41	0	-193	4736	4702	4686	4652	4636	4695	4645	50	1400	500	3360	5	1	10000000	472	10.88	0.51	12	0.06	434.00	9282.00	6770	20230522	-30.28	4510	20231023	4.66	5000	-5.60	20240216	4565	3.40	20240118	6770	-30.28	20230522	4510	4.66	20231023	1.04	N	005670	500	50 억		40766	N	N	0	N	00	N
14	20240228	120208	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4715	45	2	0.96	29386970	6269	50.12	4640	4750	4640	6070	3270	4670	4687.66	0.41	0	-193	4736	4702	4686	4652	4636	4695	4645	50	1400	500	3360	5	1	10000000	472	10.86	0.51	12	0.06	434.00	9282.00	6770	20230522	-30.35	4510	20231023	4.55	5000	-5.70	20240216	4565	3.29	20240118	6770	-30.35	20230522	4510	4.55	20231023	1.04	N	005670	500	50 억		40766	N	N	0	N	00	N
15	20240228	110202	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4740	70	2	1.50	21621170	4623	36.96	4640	4750	4640	6070	3270	4670	4676.87	0.41	0	-188	4736	4702	4686	4652	4636	4695	4645	50	1400	500	3360	5	1	10000000	474	10.92	0.51	12	0.05	434.00	9282.00	6770	20230522	-29.99	4510	20231023	5.10	5000	-5.20	20240216	4565	3.83	20240118	6770	-29.99	20230522	4510	5.10	20231023	1.04	N	005670	500	50 억		40766	N	N	0	N	00	N
16	20240228	100207	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4695	25	2	0.54	16663395	3574	28.57	4640	4695	4640	6070	3270	4670	4662.39	0.41	0	89	4736	4702	4686	4652	4636	4695	4645	50	1400	500	3360	5	1	10000000	470	10.82	0.51	12	0.04	434.00	9282.00	6770	20230522	-30.65	4510	20231023	4.10	5000	-6.10	20240216	4565	2.85	20240118	6770	-30.65	20230522	4510	4.10	20231023	1.04	N	005670	500	50 억		40766	N	N	0	N	00	N
17	20240228	090206	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4650	-20	5	-0.43	1764620	380	3.04	4640	4650	4640	6070	3270	4670	4643.74	0.41	0	119	4736	4702	4686	4652	4636	4695	4645	50	1400	500	3360	5	1	10000000	465	10.71	0.50	12	0.00	434.00	9282.00	6770	20230522	-31.31	4510	20231023	3.10	5000	-7.00	20240216	4565	1.86	20240118	6770	-31.31	20230522	4510	3.10	20231023	1.04	N	005670	500	50 억		40766	N	N	0	N	00	N
18	20240227	160207	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4670	-50	5	-1.06	58462755	12506	63.76	4700	4720	4670	6130	3305	4720	4675.37	0.41	0	-335	4830	4775	4745	4690	4660	4760	4675	50	1410	500	3390	5	1	10000000	467	10.76	0.50	12	0.13	434.00	9282.00	6770	20230522	-31.02	4510	20231023	3.55	5000	-6.60	20240216	4565	2.30	20240118	6770	-31.02	20230522	4510	3.55	20231023	1.08	N	005670	500	50 억		41101	N	N	0	N	00	N
19	20240227	150207	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4680	-40	5	-0.85	41703645	8918	45.47	4700	4720	4670	6130	3305	4720	4676.27	0.41	0	-335	4830	4775	4745	4690	4660	4760	4675	50	1410	500	3390	5	1	10000000	468	10.78	0.50	12	0.09	434.00	9282.00	6770	20230522	-30.87	4510	20231023	3.77	5000	-6.40	20240216	4565	2.52	20240118	6770	-30.87	20230522	4510	3.77	20231023	1.08	N	005670	500	50 억		41101	N	N	0	N	00	N
20	20240227	140208	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4675	-45	5	-0.95	32926840	7041	35.90	4700	4720	4670	6130	3305	4720	4676.35	0.41	0	-250	4830	4775	4745	4690	4660	4760	4675	50	1410	500	3390	5	1	10000000	468	10.77	0.50	12	0.07	434.00	9282.00	6770	20230522	-30.95	4510	20231023	3.66	5000	-6.50	20240216	4565	2.41	20240118	6770	-30.95	20230522	4510	3.66	20231023	1.08	N	005670	500	50 억		41101	N	N	0	N	00	N
21	20240227	130156	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4675	-45	5	-0.95	30597790	6543	33.36	4700	4720	4670	6130	3305	4720	4676.32	0.41	0	-112	4830	4775	4745	4690	4660	4760	4675	50	1410	500	3390	5	1	10000000	468	10.77	0.50	12	0.07	434.00	9282.00	6770	20230522	-30.95	4510	20231023	3.66	5000	-6.50	20240216	4565	2.41	20240118	6770	-30.95	20230522	4510	3.66	20231023	1.08	N	005670	500	50 억		41101	N	N	0	N	00	N
22	20240227	120207	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4680	-40	5	-0.85	28344275	6061	30.90	4700	4720	4670	6130	3305	4720	4676.39	0.41	0	42	4830	4775	4745	4690	4660	4760	4675	50	1410	500	3390	5	1	10000000	468	10.78	0.50	12	0.06	434.00	9282.00	6770	20230522	-30.87	4510	20231023	3.77	5000	-6.40	20240216	4565	2.52	20240118	6770	-30.87	20230522	4510	3.77	20231023	1.08	N	005670	500	50 억		41101	N	N	0	N	00	N
23	20240227	110207	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4675	-45	5	-0.95	23466005	5018	25.58	4700	4720	4670	6130	3305	4720	4676.24	0.41	0	82	4830	4775	4745	4690	4660	4760	4675	50	1410	500	3390	5	1	10000000	468	10.77	0.50	12	0.05	434.00	9282.00	6770	20230522	-30.95	4510	20231023	3.66	5000	-6.50	20240216	4565	2.41	20240118	6770	-30.95	20230522	4510	3.66	20231023	1.08	N	005670	500	50 억		41101	N	N	0	N	00	N
24	20240227	100206	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4670	-50	5	-1.06	16757250	3582	18.26	4700	4720	4670	6130	3305	4720	4678.01	0.41	0	77	4830	4775	4745	4690	4660	4760	4675	50	1410	500	3390	5	1	10000000	467	10.76	0.50	12	0.04	434.00	9282.00	6770	20230522	-31.02	4510	20231023	3.55	5000	-6.60	20240216	4565	2.30	20240118	6770	-31.02	20230522	4510	3.55	20231023	1.08	N	005670	500	50 억		41101	N	N	0	N	00	N
25	20240227	090207	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4685	-35	5	-0.74	4280940	911	4.64	4700	4720	4685	6130	3305	4720	4698.82	0.41	0	99	4830	4775	4745	4690	4660	4760	4675	50	1410	500	3390	5	1	10000000	469	10.79	0.50	12	0.01	434.00	9282.00	6770	20230522	-30.80	4510	20231023	3.88	5000	-6.30	20240216	4565	2.63	20240118	6770	-30.80	20230522	4510	3.88	20231023	1.08	N	005670	500	50 억		41101	N	N	0	N	00	N
26	20240226	160206	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4720	-90	5	-1.87	92997985	19613	183.99	4800	4800	4715	6250	3370	4810	4741.66	0.41	0	37	4923	4866	4838	4781	4753	4852	4767	50	1440	500	3460	5	1	10000000	472	10.88	0.51	12	0.20	434.00	9282.00	6770	20230522	-30.28	4510	20231023	4.66	5000	-5.60	20240216	4565	3.40	20240118	6770	-30.28	20230522	4510	4.66	20231023	1.08	N	005670	500	50 억		41064	N	N	0	N	00	N
27	20240226	150206	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4760	-50	5	-1.04	55209965	11645	109.24	4800	4800	4715	6250	3370	4810	4741.09	0.41	0	-241	4923	4866	4838	4781	4753	4852	4767	50	1440	500	3460	5	1	10000000	476	10.97	0.51	12	0.12	434.00	9282.00	6770	20230522	-29.69	4510	20231023	5.54	5000	-4.80	20240216	4565	4.27	20240118	6770	-29.69	20230522	4510	5.54	20231023	1.08	N	005670	500	50 억		41064	N	N	0	N	00	N
28	20240226	140206	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4775	-35	5	-0.73	51353220	10834	101.63	4800	4800	4715	6250	3370	4810	4740.01	0.41	0	-152	4923	4866	4838	4781	4753	4852	4767	50	1440	500	3460	5	1	10000000	478	11.00	0.51	12	0.11	434.00	9282.00	6770	20230522	-29.47	4510	20231023	5.88	5000	-4.50	20240216	4565	4.60	20240118	6770	-29.47	20230522	4510	5.88	20231023	1.08	N	005670	500	50 억		41064	N	N	0	N	00	N
29	20240226	130205	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4730	-80	5	-1.66	35764015	7538	70.71	4800	4800	4715	6250	3370	4810	4744.50	0.41	0	-26	4923	4866	4838	4781	4753	4852	4767	50	1440	500	3460	5	1	10000000	473	10.90	0.51	12	0.08	434.00	9282.00	6770	20230522	-30.13	4510	20231023	4.88	5000	-5.40	20240216	4565	3.61	20240118	6770	-30.13	20230522	4510	4.88	20231023	1.08	N	005670	500	50 억		41064	N	N	0	N	00	N
30	20240226	120205	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4730	-80	5	-1.66	32377615	6822	64.00	4800	4800	4715	6250	3370	4810	4746.06	0.41	0	154	4923	4866	4838	4781	4753	4852	4767	50	1440	500	3460	5	1	10000000	473	10.90	0.51	12	0.07	434.00	9282.00	6770	20230522	-30.13	4510	20231023	4.88	5000	-5.40	20240216	4565	3.61	20240118	6770	-30.13	20230522	4510	4.88	20231023	1.08	N	005670	500	50 억		41064	N	N	0	N	00	N
31	20240226	110205	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4725	-85	5	-1.77	27719345	5839	54.77	4800	4800	4715	6250	3370	4810	4747.28	0.41	0	124	4923	4866	4838	4781	4753	4852	4767	50	1440	500	3460	5	1	10000000	473	10.89	0.51	12	0.06	434.00	9282.00	6770	20230522	-30.21	4510	20231023	4.77	5000	-5.50	20240216	4565	3.50	20240118	6770	-30.21	20230522	4510	4.77	20231023	1.08	N	005670	500	50 억		41064	N	N	0	N	00	N
32	20240226	100204	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4735	-75	5	-1.56	16949450	3560	33.40	4800	4800	4735	6250	3370	4810	4761.08	0.41	0	65	4923	4866	4838	4781	4753	4852	4767	50	1440	500	3460	5	1	10000000	474	10.91	0.51	12	0.04	434.00	9282.00	6770	20230522	-30.06	4510	20231023	4.99	5000	-5.30	20240216	4565	3.72	20240118	6770	-30.06	20230522	4510	4.99	20231023	1.08	N	005670	500	50 억		41064	N	N	0	N	00	N
33	20240226	090201	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4775	-35	5	-0.73	4208305	879	8.25	4800	4800	4750	6250	3370	4810	4787.61	0.41	0	65	4923	4866	4838	4781	4753	4852	4767	50	1440	500	3460	5	1	10000000	478	11.00	0.51	12	0.01	434.00	9282.00	6770	20230522	-29.47	4510	20231023	5.88	5000	-4.50	20240216	4565	4.60	20240118	6770	-29.47	20230522	4510	5.88	20231023	1.08	N	005670	500	50 억		41064	N	N	0	N	00	N
34	20240223	160204	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4810	-70	5	-1.43	51030590	10495	211.34	4880	4895	4810	6340	3420	4880	4862.43	0.42	0	-661	4946	4912	4881	4847	4816	4897	4832	50	1460	500	3510	5	1	10000000	481	11.08	0.52	12	0.10	434.00	9282.00	6770	20230522	-28.95	4510	20231023	6.65	5000	-3.80	20240216	4565	5.37	20240118	6770	-28.95	20230522	4510	6.65	20231023	1.08	N	005670	500	50 억		41680	N	N	0	N	00	N
35	20240223	150205	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4860	-20	5	-0.41	41629755	8548	172.13	4880	4895	4850	6340	3420	4880	4870.12	0.42	0	-639	4946	4912	4881	4847	4816	4897	4832	50	1460	500	3510	5	1	10000000	486	11.20	0.52	12	0.09	434.00	9282.00	6770	20230522	-28.21	4510	20231023	7.76	5000	-2.80	20240216	4565	6.46	20240118	6770	-28.21	20230522	4510	7.76	20231023	1.08	N	005670	500	50 억		41680	N	N	0	N	00	N
36	20240223	140204	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4885	5	2	0.10	39444815	8100	163.11	4880	4895	4850	6340	3420	4880	4869.73	0.42	0	-547	4946	4912	4881	4847	4816	4897	4832	50	1460	500	3510	5	1	10000000	489	11.26	0.53	12	0.08	434.00	9282.00	6770	20230522	-27.84	4510	20231023	8.31	5000	-2.30	20240216	4565	7.01	20240118	6770	-27.84	20230522	4510	8.31	20231023	1.08	N	005670	500	50 억		41680	N	N	0	N	00	N
37	20240223	130203	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4885	5	2	0.10	35785900	7351	148.03	4880	4895	4850	6340	3420	4880	4868.17	0.42	0	-434	4946	4912	4881	4847	4816	4897	4832	50	1460	500	3510	5	1	10000000	489	11.26	0.53	12	0.07	434.00	9282.00	6770	20230522	-27.84	4510	20231023	8.31	5000	-2.30	20240216	4565	7.01	20240118	6770	-27.84	20230522	4510	8.31	20231023	1.08	N	005670	500	50 억		41680	N	N	0	N	00	N
38	20240223	120203	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4885	5	2	0.10	32639450	6707	135.06	4880	4885	4850	6340	3420	4880	4866.48	0.42	0	-352	4946	4912	4881	4847	4816	4897	4832	50	1460	500	3510	5	1	10000000	489	11.26	0.53	12	0.07	434.00	9282.00	6770	20230522	-27.84	4510	20231023	8.31	5000	-2.30	20240216	4565	7.01	20240118	6770	-27.84	20230522	4510	8.31	20231023	1.08	N	005670	500	50 억		41680	N	N	0	N	00	N
39	20240223	110203	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4855	-25	5	-0.51	25241195	5188	104.47	4880	4880	4855	6340	3420	4880	4865.30	0.42	0	-201	4946	4912	4881	4847	4816	4897	4832	50	1460	500	3510	5	1	10000000	486	11.19	0.52	12	0.05	434.00	9282.00	6770	20230522	-28.29	4510	20231023	7.65	5000	-2.90	20240216	4565	6.35	20240118	6770	-28.29	20230522	4510	7.65	20231023	1.08	N	005670	500	50 억		41680	N	N	0	N	00	N
40	20240223	100202	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4870	-10	5	-0.20	22498390	4624	93.11	4880	4880	4865	6340	3420	4880	4865.57	0.42	0	-131	4946	4912	4881	4847	4816	4897	4832	50	1460	500	3510	5	1	10000000	487	11.22	0.52	12	0.05	434.00	9282.00	6770	20230522	-28.06	4510	20231023	7.98	5000	-2.60	20240216	4565	6.68	20240118	6770	-28.06	20230522	4510	7.98	20231023	1.08	N	005670	500	50 억		41680	N	N	0	N	00	N
41	20240223	090203	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4865	-15	5	-0.31	1058025	217	4.37	4880	4880	4865	6340	3420	4880	4875.69	0.42	0	-86	4946	4912	4881	4847	4816	4897	4832	50	1460	500	3510	5	1	10000000	487	11.21	0.52	12	0.00	434.00	9282.00	6770	20230522	-28.14	4510	20231023	7.87	5000	-2.70	20240216	4565	6.57	20240118	6770	-28.14	20230522	4510	7.87	20231023	1.08	N	005670	500	50 억		41680	N	N	0	N	00	N
42	20240222	160157	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4880	-40	5	-0.81	24256555	4966	49.52	4910	4915	4850	6390	3445	4920	4884.53	0.42	0	-495	4996	4957	4911	4872	4826	4962	4877	50	1470	500	3540	5	1	10000000	488	11.24	0.53	12	0.05	434.00	9282.00	6770	20230522	-27.92	4510	20231023	8.20	5000	-2.40	20240216	4565	6.90	20240118	6770	-27.92	20230522	4510	8.20	20231023	1.09	N	005670	500	50 억		42175	N	N	0	N	00	N
43	20240222	150202	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4870	-50	5	-1.02	22870635	4682	46.69	4910	4915	4850	6390	3445	4920	4884.80	0.42	0	-494	4996	4957	4911	4872	4826	4962	4877	50	1470	500	3540	5	1	10000000	487	11.22	0.52	12	0.05	434.00	9282.00	6770	20230522	-28.06	4510	20231023	7.98	5000	-2.60	20240216	4565	6.68	20240118	6770	-28.06	20230522	4510	7.98	20231023	1.09	N	005670	500	50 억		42175	N	N	0	N	00	N
44	20240222	140203	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4875	-45	5	-0.91	20955720	4289	42.77	4910	4915	4850	6390	3445	4920	4885.92	0.42	0	-493	4996	4957	4911	4872	4826	4962	4877	50	1470	500	3540	5	1	10000000	488	11.23	0.53	12	0.04	434.00	9282.00	6770	20230522	-27.99	4510	20231023	8.09	5000	-2.50	20240216	4565	6.79	20240118	6770	-27.99	20230522	4510	8.09	20231023	1.09	N	005670	500	50 억		42175	N	N	0	N	00	N
45	20240222	130203	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4880	-40	5	-0.81	20004945	4094	40.83	4910	4915	4850	6390	3445	4920	4886.41	0.42	0	-328	4996	4957	4911	4872	4826	4962	4877	50	1470	500	3540	5	1	10000000	488	11.24	0.53	12	0.04	434.00	9282.00	6770	20230522	-27.92	4510	20231023	8.20	5000	-2.40	20240216	4565	6.90	20240118	6770	-27.92	20230522	4510	8.20	20231023	1.09	N	005670	500	50 억		42175	N	N	0	N	00	N
46	20240222	120203	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4870	-50	5	-1.02	19443300	3979	39.68	4910	4915	4850	6390	3445	4920	4886.48	0.42	0	-316	4996	4957	4911	4872	4826	4962	4877	50	1470	500	3540	5	1	10000000	487	11.22	0.52	12	0.04	434.00	9282.00	6770	20230522	-28.06	4510	20231023	7.98	5000	-2.60	20240216	4565	6.68	20240118	6770	-28.06	20230522	4510	7.98	20231023	1.09	N	005670	500	50 억		42175	N	N	0	N	00	N
47	20240222	110202	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4870	-50	5	-1.02	17948010	3672	36.62	4910	4915	4850	6390	3445	4920	4887.80	0.42	0	-316	4996	4957	4911	4872	4826	4962	4877	50	1470	500	3540	5	1	10000000	487	11.22	0.52	12	0.04	434.00	9282.00	6770	20230522	-28.06	4510	20231023	7.98	5000	-2.60	20240216	4565	6.68	20240118	6770	-28.06	20230522	4510	7.98	20231023	1.09	N	005670	500	50 억		42175	N	N	0	N	00	N
48	20240222	100201	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4880	-40	5	-0.81	11286525	2305	22.99	4910	4915	4880	6390	3445	4920	4896.54	0.42	0	-397	4996	4957	4911	4872	4826	4962	4877	50	1470	500	3540	5	1	10000000	488	11.24	0.53	12	0.02	434.00	9282.00	6770	20230522	-27.92	4510	20231023	8.20	5000	-2.40	20240216	4565	6.90	20240118	6770	-27.92	20230522	4510	8.20	20231023	1.09	N	005670	500	50 억		42175	N	N	0	N	00	N
49	20240222	090202	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4905	-15	5	-0.30	1276075	260	2.59	4910	4910	4905	6390	3445	4920	4907.98	0.42	0	-252	4996	4957	4911	4872	4826	4962	4877	50	1470	500	3540	5	1	10000000	491	11.30	0.53	12	0.00	434.00	9282.00	6770	20230522	-27.55	4510	20231023	8.76	5000	-1.90	20240216	4565	7.45	20240118	6770	-27.55	20230522	4510	8.76	20231023	1.09	N	005670	500	50 억		42175	N	N	0	N	00	N
50	20240221	160201	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4920	-20	5	-0.40	49086325	10021	119.06	4920	4950	4865	6420	3460	4940	4898.34	0.43	0	-487	4990	4965	4945	4920	4900	4955	4910	50	1480	500	3550	5	1	10000000	492	11.34	0.53	12	0.10	434.00	9282.00	6770	20230522	-27.33	4510	20231023	9.09	5000	-1.60	20240216	4565	7.78	20240118	6770	-27.33	20230522	4510	9.09	20231023	1.09	N	005670	500	50 억		42662	N	N	0	N	00	N
51	20240221	150200	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4890	-50	5	-1.01	31660725	6455	76.69	4920	4950	4865	6420	3460	4940	4904.84	0.43	0	-484	4990	4965	4945	4920	4900	4955	4910	50	1480	500	3550	5	1	10000000	489	11.27	0.53	12	0.06	434.00	9282.00	6770	20230522	-27.77	4510	20231023	8.43	5000	-2.20	20240216	4565	7.12	20240118	6770	-27.77	20230522	4510	8.43	20231023	1.09	N	005670	500	50 억		42662	N	N	0	N	00	N
52	20240221	140201	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4890	-50	5	-1.01	27670325	5641	67.02	4920	4950	4865	6420	3460	4940	4905.22	0.43	0	-344	4990	4965	4945	4920	4900	4955	4910	50	1480	500	3550	5	1	10000000	489	11.27	0.53	12	0.06	434.00	9282.00	6770	20230522	-27.77	4510	20231023	8.43	5000	-2.20	20240216	4565	7.12	20240118	6770	-27.77	20230522	4510	8.43	20231023	1.09	N	005670	500	50 억		42662	N	N	0	N	00	N
53	20240221	130201	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4905	-35	5	-0.71	18876870	3840	45.62	4920	4950	4900	6420	3460	4940	4915.85	0.43	0	-387	4990	4965	4945	4920	4900	4955	4910	50	1480	500	3550	5	1	10000000	491	11.30	0.53	12	0.04	434.00	9282.00	6770	20230522	-27.55	4510	20231023	8.76	5000	-1.90	20240216	4565	7.45	20240118	6770	-27.55	20230522	4510	8.76	20231023	1.09	N	005670	500	50 억		42662	N	N	0	N	00	N
54	20240221	120201	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4905	-35	5	-0.71	17586455	3577	42.50	4920	4950	4900	6420	3460	4940	4916.54	0.43	0	-228	4990	4965	4945	4920	4900	4955	4910	50	1480	500	3550	5	1	10000000	491	11.30	0.53	12	0.04	434.00	9282.00	6770	20230522	-27.55	4510	20231023	8.76	5000	-1.90	20240216	4565	7.45	20240118	6770	-27.55	20230522	4510	8.76	20231023	1.09	N	005670	500	50 억		42662	N	N	0	N	00	N
55	20240221	110202	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4910	-30	5	-0.61	14127320	2872	34.12	4920	4950	4900	6420	3460	4940	4918.98	0.43	0	-228	4990	4965	4945	4920	4900	4955	4910	50	1480	500	3550	5	1	10000000	491	11.31	0.53	12	0.03	434.00	9282.00	6770	20230522	-27.47	4510	20231023	8.87	5000	-1.80	20240216	4565	7.56	20240118	6770	-27.47	20230522	4510	8.87	20231023	1.09	N	005670	500	50 억		42662	N	N	0	N	00	N
56	20240221	100201	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4935	-5	5	-0.10	6868940	1393	16.55	4920	4950	4920	6420	3460	4940	4931.04	0.43	0	-215	4990	4965	4945	4920	4900	4955	4910	50	1480	500	3550	5	1	10000000	494	11.37	0.53	12	0.01	434.00	9282.00	6770	20230522	-27.10	4510	20231023	9.42	5000	-1.30	20240216	4565	8.11	20240118	6770	-27.10	20230522	4510	9.42	20231023	1.09	N	005670	500	50 억		42662	N	N	0	N	00	N
57	20240221	090201	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4925	-15	5	-0.30	536780	109	1.29	4920	4925	4920	6420	3460	4940	4924.59	0.43	0	-99	4990	4965	4945	4920	4900	4955	4910	50	1480	500	3550	5	1	10000000	493	11.35	0.53	12	0.00	434.00	9282.00	6770	20230522	-27.25	4510	20231023	9.20	5000	-1.50	20240216	4565	7.89	20240118	6770	-27.25	20230522	4510	9.20	20231023	1.09	N	005670	500	50 억		42662	N	N	0	N	00	N
58	20240220	160158	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4940	-5	5	-0.10	41659445	8417	53.51	4950	4970	4925	6420	3465	4945	4949.44	0.43	0	-629	4988	4966	4933	4911	4878	4977	4922	50	1475	500	3560	5	1	10000000	494	11.38	0.53	12	0.08	434.00	9282.00	6770	20230522	-27.03	4510	20231023	9.53	5000	-1.20	20240216	4565	8.21	20240118	6770	-27.03	20230522	4510	9.53	20231023	1.08	N	005670	500	50 억		43291	N	N	0	N	00	N
59	20240220	150200	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4935	-10	5	-0.20	38009465	7678	48.81	4950	4970	4925	6420	3465	4945	4950.44	0.43	0	-623	4988	4966	4933	4911	4878	4977	4922	50	1475	500	3560	5	1	10000000	494	11.37	0.53	12	0.08	434.00	9282.00	6770	20230522	-27.10	4510	20231023	9.42	5000	-1.30	20240216	4565	8.11	20240118	6770	-27.10	20230522	4510	9.42	20231023	1.08	N	005670	500	50 억		43291	N	N	0	N	00	N
60	20240220	140200	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4930	-15	5	-0.30	37595045	7594	48.28	4950	4970	4925	6420	3465	4945	4950.62	0.43	0	-598	4988	4966	4933	4911	4878	4977	4922	50	1475	500	3560	5	1	10000000	493	11.36	0.53	12	0.08	434.00	9282.00	6770	20230522	-27.18	4510	20231023	9.31	5000	-1.40	20240216	4565	8.00	20240118	6770	-27.18	20230522	4510	9.31	20231023	1.08	N	005670	500	50 억		43291	N	N	0	N	00	N
61	20240220	130200	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4940	-5	5	-0.10	36010755	7273	46.24	4950	4970	4925	6420	3465	4945	4951.29	0.43	0	-477	4988	4966	4933	4911	4878	4977	4922	50	1475	500	3560	5	1	10000000	494	11.38	0.53	12	0.07	434.00	9282.00	6770	20230522	-27.03	4510	20231023	9.53	5000	-1.20	20240216	4565	8.21	20240118	6770	-27.03	20230522	4510	9.53	20231023	1.08	N	005670	500	50 억		43291	N	N	0	N	00	N
62	20240220	120159	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4945	0	3	0.00	33761560	6818	43.34	4950	4970	4925	6420	3465	4945	4951.83	0.43	0	-483	4988	4966	4933	4911	4878	4977	4922	50	1475	500	3560	5	1	10000000	495	11.39	0.53	12	0.07	434.00	9282.00	6770	20230522	-26.96	4510	20231023	9.65	5000	-1.10	20240216	4565	8.32	20240118	6770	-26.96	20230522	4510	9.65	20231023	1.08	N	005670	500	50 억		43291	N	N	0	N	00	N
63	20240220	110158	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4945	0	3	0.00	31648815	6391	40.63	4950	4970	4925	6420	3465	4945	4952.09	0.43	0	-483	4988	4966	4933	4911	4878	4977	4922	50	1475	500	3560	5	1	10000000	495	11.39	0.53	12	0.06	434.00	9282.00	6770	20230522	-26.96	4510	20231023	9.65	5000	-1.10	20240216	4565	8.32	20240118	6770	-26.96	20230522	4510	9.65	20231023	1.08	N	005670	500	50 억		43291	N	N	0	N	00	N
64	20240220	100157	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4960	15	2	0.30	13958845	2821	17.93	4950	4965	4925	6420	3465	4945	4948.19	0.43	0	-448	4988	4966	4933	4911	4878	4977	4922	50	1475	500	3560	5	1	10000000	496	11.43	0.53	12	0.03	434.00	9282.00	6770	20230522	-26.74	4510	20231023	9.98	5000	-0.80	20240216	4565	8.65	20240118	6770	-26.74	20230522	4510	9.98	20231023	1.08	N	005670	500	50 억		43291	N	N	0	N	00	N
65	20240220	090200	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4945	0	3	0.00	830905	168	1.07	4950	4950	4945	6420	3465	4945	4945.86	0.43	0	-139	4988	4966	4933	4911	4878	4977	4922	50	1475	500	3560	5	1	10000000	495	11.39	0.53	12	0.00	434.00	9282.00	6770	20230522	-26.96	4510	20231023	9.65	5000	-1.10	20240216	4565	8.32	20240118	6770	-26.96	20230522	4510	9.65	20231023	1.08	N	005670	500	50 억		43291	N	N	0	N	00	N
66	20240219	160159	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4945	-55	5	-1.10	77294815	15630	195.74	4900	4955	4900	6500	3500	5000	4937.51	0.44	0	-246	5133	5066	4933	4866	4733	5100	4900	50	1500	500	3600	5	1	10000000	495	11.39	0.53	12	0.16	434.00	9282.00	6770	20230522	-26.96	4510	20231023	9.65	5000	-1.10	20240216	4565	8.32	20240118	6770	-26.96	20230522	4510	9.65	20231023	1.08	N	005670	500	50 억		43507	N	N	0	N	00	N
67	20240219	150201	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4950	-50	5	-1.00	73491715	14861	186.11	4900	4955	4900	6500	3500	5000	4937.04	0.44	0	-2	5133	5066	4933	4866	4733	5100	4900	50	1500	500	3600	5	1	10000000	495	11.41	0.53	12	0.15	434.00	9282.00	6770	20230522	-26.88	4510	20231023	9.76	5000	-1.00	20240216	4565	8.43	20240118	6770	-26.88	20230522	4510	9.76	20231023	1.08	N	005670	500	50 억		43507	N	N	0	N	00	N
68	20240219	140201	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4950	-50	5	-1.00	71215440	14401	180.35	4900	4955	4900	6500	3500	5000	4936.62	0.44	0	68	5133	5066	4933	4866	4733	5100	4900	50	1500	500	3600	5	1	10000000	495	11.41	0.53	12	0.14	434.00	9282.00	6770	20230522	-26.88	4510	20231023	9.76	5000	-1.00	20240216	4565	8.43	20240118	6770	-26.88	20230522	4510	9.76	20231023	1.08	N	005670	500	50 억		43507	N	N	0	N	00	N
69	20240219	130201	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4950	-50	5	-1.00	68468195	13846	173.40	4900	4955	4900	6500	3500	5000	4935.99	0.44	0	88	5133	5066	4933	4866	4733	5100	4900	50	1500	500	3600	5	1	10000000	495	11.41	0.53	12	0.14	434.00	9282.00	6770	20230522	-26.88	4510	20231023	9.76	5000	-1.00	20240216	4565	8.43	20240118	6770	-26.88	20230522	4510	9.76	20231023	1.08	N	005670	500	50 억		43507	N	N	0	N	00	N
70	20240219	120200	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4940	-60	5	-1.20	62265300	12592	157.70	4900	4955	4900	6500	3500	5000	4934.76	0.44	0	185	5133	5066	4933	4866	4733	5100	4900	50	1500	500	3600	5	1	10000000	494	11.38	0.53	12	0.13	434.00	9282.00	6770	20230522	-27.03	4510	20231023	9.53	5000	-1.20	20240216	4565	8.21	20240118	6770	-27.03	20230522	4510	9.53	20231023	1.08	N	005670	500	50 억		43507	N	N	0	N	00	N
71	20240219	110200	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4940	-60	5	-1.20	54977110	11118	139.24	4900	4955	4900	6500	3500	5000	4933.19	0.44	0	212	5133	5066	4933	4866	4733	5100	4900	50	1500	500	3600	5	1	10000000	494	11.38	0.53	12	0.11	434.00	9282.00	6770	20230522	-27.03	4510	20231023	9.53	5000	-1.20	20240216	4565	8.21	20240118	6770	-27.03	20230522	4510	9.53	20231023	1.08	N	005670	500	50 억		43507	N	N	0	N	00	N
72	20240219	100159	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4945	-55	5	-1.10	40976410	8287	103.78	4900	4955	4900	6500	3500	5000	4927.70	0.44	0	265	5133	5066	4933	4866	4733	5100	4900	50	1500	500	3600	5	1	10000000	495	11.39	0.53	12	0.08	434.00	9282.00	6770	20230522	-26.96	4510	20231023	9.65	5000	-1.10	20240216	4565	8.32	20240118	6770	-26.96	20230522	4510	9.65	20231023	1.08	N	005670	500	50 억		43507	N	N	0	N	00	N
73	20240219	090200	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4900	-100	5	-2.00	19816645	4002	50.12	4900	4950	4900	6500	3500	5000	4906.05	0.44	0	541	5133	5066	4933	4866	4733	5100	4900	50	1500	500	3600	5	1	10000000	490	11.29	0.53	12	0.04	434.00	9282.00	6770	20230522	-27.62	4510	20231023	8.65	5000	-2.00	20240216	4565	7.34	20240118	6770	-27.62	20230522	4510	8.65	20231023	1.08	N	005670	500	50 억		43507	N	N	0	N	00	N
74	20240216	160158	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5000	185	2	3.84	37986915	7666	108.48	4815	5000	4800	6250	3375	4815	4952.68	0.44	0	-532	4888	4851	4818	4781	4748	4835	4765	50	1435	500	3460	10	1	10000000	500	11.52	0.54	12	0.08	434.00	9282.00	6770	20230522	-26.14	4510	20231023	10.86	5000	0.00	20240216	4565	9.53	20240118	6770	-26.14	20230522	4510	10.86	20231023	1.08	N	005670	500	50 억		43953	N	N	0	N	00	N
75	20240216	150159	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4850	35	2	0.73	9286535	1922	27.20	4815	4865	4800	6250	3375	4815	4831.70	0.44	0	-517	4888	4851	4818	4781	4748	4835	4765	50	1435	500	3460	5	1	10000000	485	11.18	0.52	12	0.02	434.00	9282.00	6770	20230522	-28.36	4510	20231023	7.54	4930	-1.62	20240102	4565	6.24	20240118	6770	-28.36	20230522	4510	7.54	20231023	1.08	N	005670	500	50 억		43953	N	N	0	N	00	N
76	20240216	140201	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4845	30	2	0.62	8782135	1818	25.73	4815	4865	4800	6250	3375	4815	4830.66	0.44	0	-517	4888	4851	4818	4781	4748	4835	4765	50	1435	500	3460	5	1	10000000	485	11.16	0.52	12	0.02	434.00	9282.00	6770	20230522	-28.43	4510	20231023	7.43	4930	-1.72	20240102	4565	6.13	20240118	6770	-28.43	20230522	4510	7.43	20231023	1.08	N	005670	500	50 억		43953	N	N	0	N	00	N
77	20240216	130158	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4855	40	2	0.83	6744070	1397	19.77	4815	4865	4800	6250	3375	4815	4827.54	0.44	0	-489	4888	4851	4818	4781	4748	4835	4765	50	1435	500	3460	5	1	10000000	486	11.19	0.52	12	0.01	434.00	9282.00	6770	20230522	-28.29	4510	20231023	7.65	4930	-1.52	20240102	4565	6.35	20240118	6770	-28.29	20230522	4510	7.65	20231023	1.08	N	005670	500	50 억		43953	N	N	0	N	00	N
78	20240216	120200	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4855	40	2	0.83	6418785	1330	18.82	4815	4865	4800	6250	3375	4815	4826.15	0.44	0	-434	4888	4851	4818	4781	4748	4835	4765	50	1435	500	3460	5	1	10000000	486	11.19	0.52	12	0.01	434.00	9282.00	6770	20230522	-28.29	4510	20231023	7.65	4930	-1.52	20240102	4565	6.35	20240118	6770	-28.29	20230522	4510	7.65	20231023	1.08	N	005670	500	50 억		43953	N	N	0	N	00	N
79	20240216	110200	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4855	40	2	0.83	5826475	1208	17.09	4815	4865	4800	6250	3375	4815	4823.24	0.44	0	-355	4888	4851	4818	4781	4748	4835	4765	50	1435	500	3460	5	1	10000000	486	11.19	0.52	12	0.01	434.00	9282.00	6770	20230522	-28.29	4510	20231023	7.65	4930	-1.52	20240102	4565	6.35	20240118	6770	-28.29	20230522	4510	7.65	20231023	1.08	N	005670	500	50 억		43953	N	N	0	N	00	N
80	20240216	100200	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4815	0	3	0.00	4429945	920	13.02	4815	4830	4800	6250	3375	4815	4815.16	0.44	0	-229	4888	4851	4818	4781	4748	4835	4765	50	1435	500	3460	5	1	10000000	482	11.09	0.52	12	0.01	434.00	9282.00	6770	20230522	-28.88	4510	20231023	6.76	4930	-2.33	20240102	4565	5.48	20240118	6770	-28.88	20230522	4510	6.76	20231023	1.08	N	005670	500	50 억		43953	N	N	0	N	00	N
81	20240216	090159	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4800	-15	5	-0.31	62445	13	0.18	4815	4815	4800	6250	3375	4815	4803.46	0.44	0	-10	4888	4851	4818	4781	4748	4835	4765	50	1435	500	3460	5	1	10000000	480	11.06	0.52	12	0.00	434.00	9282.00	6770	20230522	-29.10	4510	20231023	6.43	4930	-2.64	20240102	4565	5.15	20240118	6770	-29.10	20230522	4510	6.43	20231023	1.08	N	005670	500	50 억		43953	N	N	0	N	00	N
82	20240215	160158	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4815	-55	5	-1.13	33906025	7041	79.36	4835	4855	4785	6330	3410	4870	4815.51	0.44	0	-402	4960	4915	4835	4790	4710	4937	4812	50	1460	500	3500	5	1	10000000	482	11.09	0.52	12	0.07	434.00	9282.00	6770	20230522	-28.88	4510	20231023	6.76	4930	-2.33	20240102	4565	5.48	20240118	6770	-28.88	20230522	4510	6.76	20231023	1.08	N	005670	500	50 억		44357	N	N	0	N	00	N
83	20240215	150158	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4785	-85	5	-1.75	31595040	6560	73.94	4835	4855	4785	6330	3410	4870	4816.32	0.44	0	-375	4960	4915	4835	4790	4710	4937	4812	50	1460	500	3500	5	1	10000000	479	11.03	0.52	12	0.07	434.00	9282.00	6770	20230522	-29.32	4510	20231023	6.10	4930	-2.94	20240102	4565	4.82	20240118	6770	-29.32	20230522	4510	6.10	20231023	1.08	N	005670	500	50 억		44357	N	N	0	N	00	N
84	20240215	140158	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4795	-75	5	-1.54	29675255	6159	69.42	4835	4855	4795	6330	3410	4870	4818.19	0.44	0	-376	4960	4915	4835	4790	4710	4937	4812	50	1460	500	3500	5	1	10000000	480	11.05	0.52	12	0.06	434.00	9282.00	6770	20230522	-29.17	4510	20231023	6.32	4930	-2.74	20240102	4565	5.04	20240118	6770	-29.17	20230522	4510	6.32	20231023	1.08	N	005670	500	50 억		44357	N	N	0	N	00	N
85	20240215	130159	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4830	-40	5	-0.82	14084090	2919	32.90	4835	4855	4800	6330	3410	4870	4824.97	0.44	0	-317	4960	4915	4835	4790	4710	4937	4812	50	1460	500	3500	5	1	10000000	483	11.13	0.52	12	0.03	434.00	9282.00	6770	20230522	-28.66	4510	20231023	7.10	4930	-2.03	20240102	4565	5.81	20240118	6770	-28.66	20230522	4510	7.10	20231023	1.08	N	005670	500	50 억		44357	N	N	0	N	00	N
86	20240215	120159	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4825	-45	5	-0.92	13287750	2754	31.04	4835	4855	4800	6330	3410	4870	4824.89	0.44	0	-317	4960	4915	4835	4790	4710	4937	4812	50	1460	500	3500	5	1	10000000	483	11.12	0.52	12	0.03	434.00	9282.00	6770	20230522	-28.73	4510	20231023	6.98	4930	-2.13	20240102	4565	5.70	20240118	6770	-28.73	20230522	4510	6.98	20231023	1.08	N	005670	500	50 억		44357	N	N	0	N	00	N
87	20240215	110157	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4820	-50	5	-1.03	9056505	1877	21.16	4835	4855	4800	6330	3410	4870	4824.99	0.44	0	-317	4960	4915	4835	4790	4710	4937	4812	50	1460	500	3500	5	1	10000000	482	11.11	0.52	12	0.02	434.00	9282.00	6770	20230522	-28.80	4510	20231023	6.87	4930	-2.23	20240102	4565	5.59	20240118	6770	-28.80	20230522	4510	6.87	20231023	1.08	N	005670	500	50 억		44357	N	N	0	N	00	N
88	20240215	100158	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4820	-50	5	-1.03	7113760	1474	16.61	4835	4855	4800	6330	3410	4870	4826.16	0.44	0	-317	4960	4915	4835	4790	4710	4937	4812	50	1460	500	3500	5	1	10000000	482	11.11	0.52	12	0.01	434.00	9282.00	6770	20230522	-28.80	4510	20231023	6.87	4930	-2.23	20240102	4565	5.59	20240118	6770	-28.80	20230522	4510	6.87	20231023	1.08	N	005670	500	50 억		44357	N	N	0	N	00	N
89	20240215	090156	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4835	-35	5	-0.72	812320	168	1.89	4835	4855	4835	6330	3410	4870	4835.24	0.44	0	-20	4960	4915	4835	4790	4710	4937	4812	50	1460	500	3500	5	1	10000000	484	11.14	0.52	12	0.00	434.00	9282.00	6770	20230522	-28.58	4510	20231023	7.21	4930	-1.93	20240102	4565	5.91	20240118	6770	-28.58	20230522	4510	7.21	20231023	1.08	N	005670	500	50 억		44357	N	N	0	N	00	N
90	20240214	160157	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4870	15	2	0.31	42653060	8867	179.10	4835	4880	4755	6310	3400	4855	4810.30	0.45	0	-567	4908	4881	4868	4841	4828	4875	4835	50	1455	500	3490	5	1	10000000	487	11.22	0.52	12	0.09	434.00	9282.00	6770	20230522	-28.06	4510	20231023	7.98	4930	-1.22	20240102	4565	6.68	20240118	6770	-28.06	20230522	4510	7.98	20231023	1.09	N	005670	500	50 억		44924	N	N	0	N	00	N
91	20240214	150157	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4855	0	3	0.00	41606190	8652	174.75	4835	4880	4755	6310	3400	4855	4808.85	0.45	0	-567	4908	4881	4868	4841	4828	4875	4835	50	1455	500	3490	5	1	10000000	486	11.19	0.52	12	0.09	434.00	9282.00	6770	20230522	-28.29	4510	20231023	7.65	4930	-1.52	20240102	4565	6.35	20240118	6770	-28.29	20230522	4510	7.65	20231023	1.09	N	005670	500	50 억		44924	N	N	0	N	00	N
92	20240214	140157	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4875	20	2	0.41	39618030	8243	166.49	4835	4880	4755	6310	3400	4855	4806.26	0.45	0	-474	4908	4881	4868	4841	4828	4875	4835	50	1455	500	3490	5	1	10000000	488	11.23	0.53	12	0.08	434.00	9282.00	6770	20230522	-27.99	4510	20231023	8.09	4930	-1.12	20240102	4565	6.79	20240118	6770	-27.99	20230522	4510	8.09	20231023	1.09	N	005670	500	50 억		44924	N	N	0	N	00	N
93	20240214	130201	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4880	25	2	0.51	39408405	8200	165.62	4835	4880	4755	6310	3400	4855	4805.90	0.45	0	-474	4908	4881	4868	4841	4828	4875	4835	50	1455	500	3490	5	1	10000000	488	11.24	0.53	12	0.08	434.00	9282.00	6770	20230522	-27.92	4510	20231023	8.20	4930	-1.01	20240102	4565	6.90	20240118	6770	-27.92	20230522	4510	8.20	20231023	1.09	N	005670	500	50 억		44924	N	N	0	N	00	N
94	20240214	120157	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4865	10	2	0.21	38121950	7936	160.29	4835	4880	4755	6310	3400	4855	4803.67	0.45	0	-474	4908	4881	4868	4841	4828	4875	4835	50	1455	500	3490	5	1	10000000	487	11.21	0.52	12	0.08	434.00	9282.00	6770	20230522	-28.14	4510	20231023	7.87	4930	-1.32	20240102	4565	6.57	20240118	6770	-28.14	20230522	4510	7.87	20231023	1.09	N	005670	500	50 억		44924	N	N	0	N	00	N
95	20240214	110158	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4880	25	2	0.51	37513765	7811	157.77	4835	4880	4755	6310	3400	4855	4802.68	0.45	0	-473	4908	4881	4868	4841	4828	4875	4835	50	1455	500	3490	5	1	10000000	488	11.24	0.53	12	0.08	434.00	9282.00	6770	20230522	-27.92	4510	20231023	8.20	4930	-1.01	20240102	4565	6.90	20240118	6770	-27.92	20230522	4510	8.20	20231023	1.09	N	005670	500	50 억		44924	N	N	0	N	00	N
96	20240214	090155	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4830	-25	5	-0.51	4930525	1020	20.60	4835	4835	4820	6310	3400	4855	4833.83	0.45	0	-322	4908	4881	4868	4841	4828	4875	4835	50	1455	500	3490	5	1	10000000	483	11.13	0.52	12	0.01	434.00	9282.00	6770	20230522	-28.66	4510	20231023	7.10	4930	-2.03	20240102	4565	5.81	20240118	6770	-28.66	20230522	4510	7.10	20231023	1.09	N	005670	500	50 억		44924	N	N	0	N	00	N
97	20240213	160157	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4855	-15	5	-0.31	24100405	4949	85.94	4870	4895	4855	6330	3410	4870	4869.75	0.46	0	-907	4910	4890	4855	4835	4800	4900	4845	50	1460	500	3500	5	1	10000000	486	11.19	0.52	12	0.05	434.00	9282.00	6770	20230522	-28.29	4510	20231023	7.65	4930	-1.52	20240102	4565	6.35	20240118	6770	-28.29	20230522	4510	7.65	20231023	1.09	N	005670	500	50 억		45515	N	N	0	N	00	N
98	20240213	150151	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4860	-10	5	-0.21	20808350	4271	74.16	4870	4895	4860	6330	3410	4870	4872.01	0.46	0	-596	4910	4890	4855	4835	4800	4900	4845	50	1460	500	3500	5	1	10000000	486	11.20	0.52	12	0.04	434.00	9282.00	6770	20230522	-28.21	4510	20231023	7.76	4930	-1.42	20240102	4565	6.46	20240118	6770	-28.21	20230522	4510	7.76	20231023	1.09	N	005670	500	50 억		45515	N	N	0	N	00	N
99	20240213	140157	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4870	0	3	0.00	18566540	3810	66.16	4870	4895	4865	6330	3410	4870	4873.11	0.46	0	-572	4910	4890	4855	4835	4800	4900	4845	50	1460	500	3500	5	1	10000000	487	11.22	0.52	12	0.04	434.00	9282.00	6770	20230522	-28.06	4510	20231023	7.98	4930	-1.22	20240102	4565	6.68	20240118	6770	-28.06	20230522	4510	7.98	20231023	1.09	N	005670	500	50 억		45515	N	N	0	N	00	N
100	20240213	130156	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4875	5	2	0.10	12931195	2653	46.07	4870	4895	4865	6330	3410	4870	4874.18	0.46	0	-372	4910	4890	4855	4835	4800	4900	4845	50	1460	500	3500	5	1	10000000	488	11.23	0.53	12	0.03	434.00	9282.00	6770	20230522	-27.99	4510	20231023	8.09	4930	-1.12	20240102	4565	6.79	20240118	6770	-27.99	20230522	4510	8.09	20231023	1.09	N	005670	500	50 억		45515	N	N	0	N	00	N
101	20240213	120157	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4870	0	3	0.00	11742805	2409	41.83	4870	4895	4865	6330	3410	4870	4874.56	0.46	0	-372	4910	4890	4855	4835	4800	4900	4845	50	1460	500	3500	5	1	10000000	487	11.22	0.52	12	0.02	434.00	9282.00	6770	20230522	-28.06	4510	20231023	7.98	4930	-1.22	20240102	4565	6.68	20240118	6770	-28.06	20230522	4510	7.98	20231023	1.09	N	005670	500	50 억		45515	N	N	0	N	00	N
102	20240213	110157	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4880	10	2	0.21	10384045	2130	36.99	4870	4895	4865	6330	3410	4870	4875.14	0.46	0	-360	4910	4890	4855	4835	4800	4900	4845	50	1460	500	3500	5	1	10000000	488	11.24	0.53	12	0.02	434.00	9282.00	6770	20230522	-27.92	4510	20231023	8.20	4930	-1.01	20240102	4565	6.90	20240118	6770	-27.92	20230522	4510	8.20	20231023	1.09	N	005670	500	50 억		45515	N	N	0	N	00	N
103	20240213	100148	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4890	20	2	0.41	6446210	1323	22.97	4870	4890	4865	6330	3410	4870	4872.42	0.46	0	-229	4910	4890	4855	4835	4800	4900	4845	50	1460	500	3500	5	1	10000000	489	11.27	0.53	12	0.01	434.00	9282.00	6770	20230522	-27.77	4510	20231023	8.43	4930	-0.81	20240102	4565	7.12	20240118	6770	-27.77	20230522	4510	8.43	20231023	1.09	N	005670	500	50 억		45515	N	N	0	N	00	N