KissMeData/005860/price/prices-20241001.csv at 1ba429f73f8b56c19e913fdab9d49fc08cc2bb8e

Files

2024-11-17 15:27:48 +09:00

68 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241031	160220	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	4100	15	2	0.37	1748990105	426292	143.74	4115	4150	4070	5310	2860	4085	4102.80	1.05	-53464	4205	4145	4090	4030	3975	4117	4002	197	1225	500	3020	5	1	39403685	1616	1.40	1.04	12	1.08	2921.00	3961.00	6360	20240118	-35.53	3830	20240909	7.05	6360	-35.53	20240118	3830	7.05	20240909	6360	-35.53	20240118	3830	7.05	20240909	4.24	N	005860	500	197 억	413818	N	N	21	N	N
3	20241031	150223	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	4120	35	2	0.86	1643773510	400668	135.10	4115	4150	4070	5310	2860	4085	4102.58	1.05	-54173	4205	4145	4090	4030	3975	4117	4002	197	1225	500	3020	5	1	39403685	1623	1.41	1.04	12	1.02	2921.00	3961.00	6360	20240118	-35.22	3830	20240909	7.57	6360	-35.22	20240118	3830	7.57	20240909	6360	-35.22	20240118	3830	7.57	20240909	4.24	N	005860	500	197 억	413818	N	N	29	N	N
4	20241031	140221	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	4110	25	2	0.61	1299411150	317114	106.93	4115	4135	4070	5310	2860	4085	4097.62	1.05	-72761	4205	4145	4090	4030	3975	4117	4002	197	1225	500	3020	5	1	39403685	1619	1.41	1.04	12	0.80	2921.00	3961.00	6360	20240118	-35.38	3830	20240909	7.31	6360	-35.38	20240118	3830	7.31	20240909	6360	-35.38	20240118	3830	7.31	20240909	4.24	N	005860	500	197 억	413818	N	N	29	N	N
5	20241031	130222	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	4090	5	2	0.12	1166583010	284696	96.00	4115	4135	4070	5310	2860	4085	4097.65	1.05	-76615	4205	4145	4090	4030	3975	4117	4002	197	1225	500	3020	5	1	39403685	1612	1.40	1.03	12	0.72	2921.00	3961.00	6360	20240118	-35.69	3830	20240909	6.79	6360	-35.69	20240118	3830	6.79	20240909	6360	-35.69	20240118	3830	6.79	20240909	4.24	N	005860	500	197 억	413818	N	N	29	N	N
6	20241031	120221	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	4085	0	3	0.00	1123868665	274250	92.48	4115	4135	4070	5310	2860	4085	4097.97	1.05	-76363	4205	4145	4090	4030	3975	4117	4002	197	1225	500	3020	5	1	39403685	1610	1.40	1.03	12	0.70	2921.00	3961.00	6360	20240118	-35.77	3830	20240909	6.66	6360	-35.77	20240118	3830	6.66	20240909	6360	-35.77	20240118	3830	6.66	20240909	4.24	N	005860	500	197 억	413818	N	N	29	N	N
7	20241031	110222	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	4085	0	3	0.00	1024808020	249985	84.29	4115	4135	4070	5310	2860	4085	4099.48	1.05	-73132	4205	4145	4090	4030	3975	4117	4002	197	1225	500	3020	5	1	39403685	1610	1.40	1.03	12	0.63	2921.00	3961.00	6360	20240118	-35.77	3830	20240909	6.66	6360	-35.77	20240118	3830	6.66	20240909	6360	-35.77	20240118	3830	6.66	20240909	4.24	N	005860	500	197 억	413818	N	N	29	N	N
8	20241031	100222	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	4090	5	2	0.12	807549065	196724	66.33	4115	4135	4075	5310	2860	4085	4104.99	1.05	-68459	4205	4145	4090	4030	3975	4117	4002	197	1225	500	3020	5	1	39403685	1612	1.40	1.03	12	0.50	2921.00	3961.00	6360	20240118	-35.69	3830	20240909	6.79	6360	-35.69	20240118	3830	6.79	20240909	6360	-35.69	20240118	3830	6.79	20240909	4.24	N	005860	500	197 억	413818	N	N	29	N	N
9	20241031	090222	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	4100	15	2	0.37	60286130	14670	4.95	4115	4135	4100	5310	2860	4085	4109.55	1.05	-9261	4205	4145	4090	4030	3975	4117	4002	197	1225	500	3020	5	1	39403685	1616	1.40	1.04	12	0.04	2921.00	3961.00	6360	20240118	-35.53	3830	20240909	7.05	6360	-35.53	20240118	3830	7.05	20240909	6360	-35.53	20240118	3830	7.05	20240909	4.24	N	005860	500	197 억	413818	N	N	29	N	N
10	20241030	160220	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	4085	-10	5	-0.24	1170776405	286255	164.90	4095	4150	4035	5320	2870	4095	4089.98	0.95	40507	4135	4115	4090	4070	4045	4102	4057	197	1225	500	3030	5	1	39403685	1610	1.40	1.03	12	0.73	2921.00	3961.00	6360	20240118	-35.77	3830	20240909	6.66	6360	-35.77	20240118	3830	6.66	20240909	6360	-35.77	20240118	3830	6.66	20240909	4.27	N	005860	500	197 억	375374	N	N	29	N	N
11	20241030	150224	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	4080	-15	5	-0.37	1082269605	264658	152.46	4095	4150	4035	5320	2870	4095	4089.31	0.95	45235	4135	4115	4090	4070	4045	4102	4057	197	1225	500	3030	5	1	39403685	1608	1.40	1.03	12	0.67	2921.00	3961.00	6360	20240118	-35.85	3830	20240909	6.53	6360	-35.85	20240118	3830	6.53	20240909	6360	-35.85	20240118	3830	6.53	20240909	4.27	N	005860	500	197 억	375374	N	N	0	N	N
12	20241030	140223	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	4105	10	2	0.24	1003645655	245443	141.39	4095	4150	4035	5320	2870	4095	4089.12	0.95	51922	4135	4115	4090	4070	4045	4102	4057	197	1225	500	3030	5	1	39403685	1618	1.41	1.04	12	0.62	2921.00	3961.00	6360	20240118	-35.46	3830	20240909	7.18	6360	-35.46	20240118	3830	7.18	20240909	6360	-35.46	20240118	3830	7.18	20240909	4.27	N	005860	500	197 억	375374	N	N	0	N	N
13	20241030	130223	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	4105	10	2	0.24	952505980	232989	134.22	4095	4150	4035	5320	2870	4095	4088.20	0.95	51734	4135	4115	4090	4070	4045	4102	4057	197	1225	500	3030	5	1	39403685	1618	1.41	1.04	12	0.59	2921.00	3961.00	6360	20240118	-35.46	3830	20240909	7.18	6360	-35.46	20240118	3830	7.18	20240909	6360	-35.46	20240118	3830	7.18	20240909	4.27	N	005860	500	197 억	375374	N	N	0	N	N
14	20241030	120223	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	4100	5	2	0.12	798730135	195718	112.75	4095	4120	4035	5320	2870	4095	4081.02	0.95	57769	4135	4115	4090	4070	4045	4102	4057	197	1225	500	3030	5	1	39403685	1616	1.40	1.04	12	0.50	2921.00	3961.00	6360	20240118	-35.53	3830	20240909	7.05	6360	-35.53	20240118	3830	7.05	20240909	6360	-35.53	20240118	3830	7.05	20240909	4.27	N	005860	500	197 억	375374	N	N	0	N	N
15	20241030	110222	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	4110	15	2	0.37	715594970	175483	101.09	4095	4115	4035	5320	2870	4095	4077.86	0.95	49707	4135	4115	4090	4070	4045	4102	4057	197	1225	500	3030	5	1	39403685	1619	1.41	1.04	12	0.45	2921.00	3961.00	6360	20240118	-35.38	3830	20240909	7.31	6360	-35.38	20240118	3830	7.31	20240909	6360	-35.38	20240118	3830	7.31	20240909	4.27	N	005860	500	197 억	375374	N	N	0	N	N
16	20241030	100221	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	4095	0	3	0.00	564318915	138587	79.84	4095	4110	4035	5320	2870	4095	4071.95	0.95	34349	4135	4115	4090	4070	4045	4102	4057	197	1225	500	3030	5	1	39403685	1614	1.40	1.03	12	0.35	2921.00	3961.00	6360	20240118	-35.61	3830	20240909	6.92	6360	-35.61	20240118	3830	6.92	20240909	6360	-35.61	20240118	3830	6.92	20240909	4.27	N	005860	500	197 억	375374	N	N	0	N	N
17	20241030	090222	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	4085	-10	5	-0.24	110267550	27129	15.63	4095	4100	4050	5320	2870	4095	4064.55	0.95	43	4135	4115	4090	4070	4045	4102	4057	197	1225	500	3030	5	1	39403685	1610	1.40	1.03	12	0.07	2921.00	3961.00	6360	20240118	-35.77	3830	20240909	6.66	6360	-35.77	20240118	3830	6.66	20240909	6360	-35.77	20240118	3830	6.66	20240909	4.27	N	005860	500	197 억	375374	N	N	0	N	N
18	20241029	160216	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	4095	15	2	0.37	668359870	163691	53.59	4110	4110	4065	5300	2860	4080	4083.08	0.98	-12857	4130	4105	4075	4050	4020	4090	4035	197	1220	500	3010	5	1	39403685	1614	1.40	1.03	12	0.42	2921.00	3961.00	6360	20240118	-35.61	3830	20240909	6.92	6360	-35.61	20240118	3830	6.92	20240909	6360	-35.61	20240118	3830	6.92	20240909	4.45	N	005860	500	197 억	387796	N	N	0	N	N
19	20241029	150219	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	4100	20	2	0.49	620915950	152104	49.80	4110	4110	4065	5300	2860	4080	4082.20	0.98	-15805	4130	4105	4075	4050	4020	4090	4035	197	1220	500	3010	5	1	39403685	1616	1.40	1.04	12	0.39	2921.00	3961.00	6360	20240118	-35.53	3830	20240909	7.05	6360	-35.53	20240118	3830	7.05	20240909	6360	-35.53	20240118	3830	7.05	20240909	4.45	N	005860	500	197 억	387796	N	N	0	N	N
20	20241029	140217	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	4075	-5	5	-0.12	521055720	127640	41.79	4110	4110	4065	5300	2860	4080	4082.25	0.98	-23901	4130	4105	4075	4050	4020	4090	4035	197	1220	500	3010	5	1	39403685	1606	1.40	1.03	12	0.32	2921.00	3961.00	6360	20240118	-35.93	3830	20240909	6.40	6360	-35.93	20240118	3830	6.40	20240909	6360	-35.93	20240118	3830	6.40	20240909	4.45	N	005860	500	197 억	387796	N	N	0	N	N
21	20241029	130217	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	4085	5	2	0.12	458331515	112264	36.75	4110	4110	4065	5300	2860	4080	4082.65	0.98	-20459	4130	4105	4075	4050	4020	4090	4035	197	1220	500	3010	5	1	39403685	1610	1.40	1.03	12	0.28	2921.00	3961.00	6360	20240118	-35.77	3830	20240909	6.66	6360	-35.77	20240118	3830	6.66	20240909	6360	-35.77	20240118	3830	6.66	20240909	4.45	N	005860	500	197 억	387796	N	N	0	N	N
22	20241029	120218	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	4085	5	2	0.12	393769590	96449	31.58	4110	4110	4065	5300	2860	4080	4082.71	0.98	-20050	4130	4105	4075	4050	4020	4090	4035	197	1220	500	3010	5	1	39403685	1610	1.40	1.03	12	0.24	2921.00	3961.00	6360	20240118	-35.77	3830	20240909	6.66	6360	-35.77	20240118	3830	6.66	20240909	6360	-35.77	20240118	3830	6.66	20240909	4.45	N	005860	500	197 억	387796	N	N	0	N	N
23	20241029	110216	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	4085	5	2	0.12	327280155	80184	26.25	4110	4110	4065	5300	2860	4080	4081.64	0.98	-18288	4130	4105	4075	4050	4020	4090	4035	197	1220	500	3010	5	1	39403685	1610	1.40	1.03	12	0.20	2921.00	3961.00	6360	20240118	-35.77	3830	20240909	6.66	6360	-35.77	20240118	3830	6.66	20240909	6360	-35.77	20240118	3830	6.66	20240909	4.45	N	005860	500	197 억	387796	N	N	0	N	N
24	20241029	100218	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	4080	0	3	0.00	243618985	59679	19.54	4110	4110	4065	5300	2860	4080	4082.20	0.98	-15136	4130	4105	4075	4050	4020	4090	4035	197	1220	500	3010	5	1	39403685	1608	1.40	1.03	12	0.15	2921.00	3961.00	6360	20240118	-35.85	3830	20240909	6.53	6360	-35.85	20240118	3830	6.53	20240909	6360	-35.85	20240118	3830	6.53	20240909	4.45	N	005860	500	197 억	387796	N	N	0	N	N
25	20241028	160216	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	4080	20	2	0.49	1220915445	299702	34.52	4095	4100	4045	5270	2845	4060	4073.73	0.82	66084	4303	4181	4093	3971	3883	4137	3927	197	1210	500	3000	5	1	39403685	1608	1.40	1.03	12	0.76	2921.00	3961.00	6360	20240118	-35.85	3830	20240909	6.53	6360	-35.85	20240118	3830	6.53	20240909	6360	-35.85	20240118	3830	6.53	20240909	4.50	N	005860	500	197 억	322170	N	N	0	N	N
26	20241028	150217	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	4085	25	2	0.62	1117904435	274500	31.62	4095	4100	4045	5270	2845	4060	4072.51	0.82	51145	4303	4181	4093	3971	3883	4137	3927	197	1210	500	3000	5	1	39403685	1610	1.40	1.03	12	0.70	2921.00	3961.00	6360	20240118	-35.77	3830	20240909	6.66	6360	-35.77	20240118	3830	6.66	20240909	6360	-35.77	20240118	3830	6.66	20240909	4.50	N	005860	500	197 억	322170	N	N	0	N	N
27	20241028	140218	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	4065	5	2	0.12	847611235	208382	24.00	4095	4100	4045	5270	2845	4060	4067.58	0.82	16840	4303	4181	4093	3971	3883	4137	3927	197	1210	500	3000	5	1	39403685	1602	1.39	1.03	12	0.53	2921.00	3961.00	6360	20240118	-36.08	3830	20240909	6.14	6360	-36.08	20240118	3830	6.14	20240909	6360	-36.08	20240118	3830	6.14	20240909	4.50	N	005860	500	197 억	322170	N	N	0	N	N
28	20241028	130217	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	4075	15	2	0.37	669853800	164661	18.97	4095	4100	4045	5270	2845	4060	4068.08	0.82	1772	4303	4181	4093	3971	3883	4137	3927	197	1210	500	3000	5	1	39403685	1606	1.40	1.03	12	0.42	2921.00	3961.00	6360	20240118	-35.93	3830	20240909	6.40	6360	-35.93	20240118	3830	6.40	20240909	6360	-35.93	20240118	3830	6.40	20240909	4.50	N	005860	500	197 억	322170	N	N	0	N	N
29	20241028	120218	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	4075	15	2	0.37	622527130	153035	17.63	4095	4100	4045	5270	2845	4060	4067.88	0.82	1772	4303	4181	4093	3971	3883	4137	3927	197	1210	500	3000	5	1	39403685	1606	1.40	1.03	12	0.39	2921.00	3961.00	6360	20240118	-35.93	3830	20240909	6.40	6360	-35.93	20240118	3830	6.40	20240909	6360	-35.93	20240118	3830	6.40	20240909	4.50	N	005860	500	197 억	322170	N	N	0	N	N
30	20241028	110206	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	4060	0	3	0.00	461035550	113247	13.04	4095	4100	4045	5270	2845	4060	4071.06	0.82	-3247	4303	4181	4093	3971	3883	4137	3927	197	1210	500	3000	5	1	39403685	1600	1.39	1.02	12	0.29	2921.00	3961.00	6360	20240118	-36.16	3830	20240909	6.01	6360	-36.16	20240118	3830	6.01	20240909	6360	-36.16	20240118	3830	6.01	20240909	4.50	N	005860	500	197 억	322170	N	N	0	N	N
31	20241028	100215	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	4070	10	2	0.25	307971325	75554	8.70	4095	4100	4050	5270	2845	4060	4076.18	0.82	-2194	4303	4181	4093	3971	3883	4137	3927	197	1210	500	3000	5	1	39403685	1604	1.39	1.03	12	0.19	2921.00	3961.00	6360	20240118	-36.01	3830	20240909	6.27	6360	-36.01	20240118	3830	6.27	20240909	6360	-36.01	20240118	3830	6.27	20240909	4.50	N	005860	500	197 억	322170	N	N	0	N	N
32	20241028	090216	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	4060	0	3	0.00	49726580	12208	1.41	4095	4095	4060	5270	2845	4060	4073.31	0.82	-5085	4303	4181	4093	3971	3883	4137	3927	197	1210	500	3000	5	1	39403685	1600	1.39	1.02	12	0.03	2921.00	3961.00	6360	20240118	-36.16	3830	20240909	6.01	6360	-36.16	20240118	3830	6.01	20240909	6360	-36.16	20240118	3830	6.01	20240909	4.50	N	005860	500	197 억	322170	N	N	0	N	N
33	20241025	160214	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	4060	-55	5	-1.34	3512453380	858096	37.70	4120	4215	4005	5340	2885	4115	4093.39	0.84	-10504	4481	4297	4206	4022	3931	4252	3977	197	1225	500	3040	5	1	39403685	1600	1.39	1.02	12	2.18	2921.00	3961.00	6360	20240118	-36.16	3830	20240909	6.01	6360	-36.16	20240118	3830	6.01	20240909	6360	-36.16	20240118	3830	6.01	20240909	4.54	N	005860	500	197 억	332664	N	N	0	N	N
34	20241025	150217	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	4060	-55	5	-1.34	3372297950	823576	36.18	4120	4215	4005	5340	2885	4115	4094.70	0.84	-8169	4481	4297	4206	4022	3931	4252	3977	197	1225	500	3040	5	1	39403685	1600	1.39	1.02	12	2.09	2921.00	3961.00	6360	20240118	-36.16	3830	20240909	6.01	6360	-36.16	20240118	3830	6.01	20240909	6360	-36.16	20240118	3830	6.01	20240909	4.54	N	005860	500	197 억	332664	N	N	0	N	N
35	20241025	140217	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	4120	5	2	0.12	1796822840	442779	19.45	4120	4145	4005	5340	2885	4115	4058.05	0.84	20835	4481	4297	4206	4022	3931	4252	3977	197	1225	500	3040	5	1	39403685	1623	1.41	1.04	12	1.12	2921.00	3961.00	6360	20240118	-35.22	3830	20240909	7.57	6360	-35.22	20240118	3830	7.57	20240909	6360	-35.22	20240118	3830	7.57	20240909	4.54	N	005860	500	197 억	332664	N	N	0	N	N
36	20241025	130217	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	4035	-80	5	-1.94	1485764900	366376	16.10	4120	4145	4005	5340	2885	4115	4055.29	0.84	9622	4481	4297	4206	4022	3931	4252	3977	197	1225	500	3040	5	1	39403685	1590	1.38	1.02	12	0.93	2921.00	3961.00	6360	20240118	-36.56	3830	20240909	5.35	6360	-36.56	20240118	3830	5.35	20240909	6360	-36.56	20240118	3830	5.35	20240909	4.54	N	005860	500	197 억	332664	N	N	0	N	N
37	20241025	120217	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	4035	-80	5	-1.94	1359520495	335196	14.73	4120	4145	4005	5340	2885	4115	4055.88	0.84	13494	4481	4297	4206	4022	3931	4252	3977	197	1225	500	3040	5	1	39403685	1590	1.38	1.02	12	0.85	2921.00	3961.00	6360	20240118	-36.56	3830	20240909	5.35	6360	-36.56	20240118	3830	5.35	20240909	6360	-36.56	20240118	3830	5.35	20240909	4.54	N	005860	500	197 억	332664	N	N	0	N	N
38	20241025	110216	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	4035	-80	5	-1.94	1263417800	311321	13.68	4120	4145	4005	5340	2885	4115	4058.23	0.84	12029	4481	4297	4206	4022	3931	4252	3977	197	1225	500	3040	5	1	39403685	1590	1.38	1.02	12	0.79	2921.00	3961.00	6360	20240118	-36.56	3830	20240909	5.35	6360	-36.56	20240118	3830	5.35	20240909	6360	-36.56	20240118	3830	5.35	20240909	4.54	N	005860	500	197 억	332664	N	N	0	N	N
39	20241025	100218	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	4060	-55	5	-1.34	785855660	192984	8.48	4120	4145	4050	5340	2885	4115	4072.11	0.84	10581	4481	4297	4206	4022	3931	4252	3977	197	1225	500	3040	5	1	39403685	1600	1.39	1.02	12	0.49	2921.00	3961.00	6360	20240118	-36.16	3830	20240909	6.01	6360	-36.16	20240118	3830	6.01	20240909	6360	-36.16	20240118	3830	6.01	20240909	4.54	N	005860	500	197 억	332664	N	N	0	N	N
40	20241025	090216	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	4120	5	2	0.12	126100290	30647	1.35	4120	4145	4100	5340	2885	4115	4114.60	0.84	-22769	4481	4297	4206	4022	3931	4252	3977	197	1225	500	3040	5	1	39403685	1623	1.41	1.04	12	0.08	2921.00	3961.00	6360	20240118	-35.22	3830	20240909	7.57	6360	-35.22	20240118	3830	7.57	20240909	6360	-35.22	20240118	3830	7.57	20240909	4.54	N	005860	500	197 억	332664	N	N	0	N	N
41	20241024	160214	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	4115	-10	5	-0.24	9607831860	2240887	574.75	4175	4390	4115	5360	2890	4125	4287.85	0.99	-69994	4235	4180	4145	4090	4055	4162	4072	197	1235	500	3050	5	1	39403685	1621	1.41	1.04	12	5.69	2921.00	3961.00	6360	20240118	-35.30	3830	20240909	7.44	6360	-35.30	20240118	3830	7.44	20240909	6360	-35.30	20240118	3830	7.44	20240909	4.51	N	005860	500	197 억	390235	N	N	0	N	N
42	20241024	150216	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	4145	20	2	0.48	9371371010	2183543	560.04	4175	4390	4115	5360	2890	4125	4291.93	0.99	-69860	4235	4180	4145	4090	4055	4162	4072	197	1235	500	3050	5	1	39403685	1633	1.42	1.05	12	5.54	2921.00	3961.00	6360	20240118	-34.83	3830	20240909	8.22	6360	-34.83	20240118	3830	8.22	20240909	6360	-34.83	20240118	3830	8.22	20240909	4.51	N	005860	500	197 억	390235	N	N	0	N	N
43	20241024	140215	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	4180	55	2	1.33	8876642910	2064181	529.43	4175	4390	4175	5360	2890	4125	4300.45	0.99	-74236	4235	4180	4145	4090	4055	4162	4072	197	1235	500	3050	5	1	39403685	1647	1.43	1.06	12	5.24	2921.00	3961.00	6360	20240118	-34.28	3830	20240909	9.14	6360	-34.28	20240118	3830	9.14	20240909	6360	-34.28	20240118	3830	9.14	20240909	4.51	N	005860	500	197 억	390235	N	N	0	N	N
44	20241024	130216	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	4200	75	2	1.82	8573269565	1991722	510.84	4175	4390	4175	5360	2890	4125	4304.59	0.99	-81578	4235	4180	4145	4090	4055	4162	4072	197	1235	500	3050	5	1	39403685	1655	1.44	1.06	12	5.05	2921.00	3961.00	6360	20240118	-33.96	3830	20240909	9.66	6360	-33.96	20240118	3830	9.66	20240909	6360	-33.96	20240118	3830	9.66	20240909	4.51	N	005860	500	197 억	390235	N	N	0	N	N
45	20241024	120215	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	4205	80	2	1.94	8357145350	1940305	497.66	4175	4390	4175	5360	2890	4125	4307.27	0.99	-76822	4235	4180	4145	4090	4055	4162	4072	197	1235	500	3050	5	1	39403685	1657	1.44	1.06	12	4.92	2921.00	3961.00	6360	20240118	-33.88	3830	20240909	9.79	6360	-33.88	20240118	3830	9.79	20240909	6360	-33.88	20240118	3830	9.79	20240909	4.51	N	005860	500	197 억	390235	N	N	0	N	N
46	20241024	110216	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	4220	95	2	2.30	7976457000	1849900	474.47	4175	4390	4175	5360	2890	4125	4311.98	0.99	-79616	4235	4180	4145	4090	4055	4162	4072	197	1235	500	3050	5	1	39403685	1663	1.44	1.07	12	4.69	2921.00	3961.00	6360	20240118	-33.65	3830	20240909	10.18	6360	-33.65	20240118	3830	10.18	20240909	6360	-33.65	20240118	3830	10.18	20240909	4.51	N	005860	500	197 억	390235	N	N	0	N	N
47	20241024	100216	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	4255	130	2	3.15	7270307440	1684075	431.94	4175	4390	4175	5360	2890	4125	4317.26	0.99	-86898	4235	4180	4145	4090	4055	4162	4072	197	1235	500	3050	5	1	39403685	1677	1.46	1.07	12	4.27	2921.00	3961.00	6360	20240118	-33.10	3830	20240909	11.10	6360	-33.10	20240118	3830	11.10	20240909	6360	-33.10	20240118	3830	11.10	20240909	4.51	N	005860	500	197 억	390235	N	N	0	N	N
48	20241024	090203	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	4210	85	2	2.06	271139710	64685	16.59	4175	4225	4175	5360	2890	4125	4193.29	0.99	21296	4235	4180	4145	4090	4055	4162	4072	197	1235	500	3050	5	1	39403685	1659	1.44	1.06	12	0.16	2921.00	3961.00	6360	20240118	-33.81	3830	20240909	9.92	6360	-33.81	20240118	3830	9.92	20240909	6360	-33.81	20240118	3830	9.92	20240909	4.51	N	005860	500	197 억	390235	N	N	0	N	N
49	20241023	160216	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	4125	-45	5	-1.08	1479010415	357214	61.82	4170	4200	4110	5420	2920	4170	4140.47	0.89	38386	4336	4252	4196	4112	4056	4225	4085	197	1250	500	3080	5	1	39403685	1625	1.41	1.04	12	0.91	2921.00	3961.00	6360	20240118	-35.14	3830	20240909	7.70	6360	-35.14	20240118	3830	7.70	20240909	6360	-35.14	20240118	3830	7.70	20240909	4.47	N	005860	500	197 억	351452	N	N	0	N	N
50	20241023	150216	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	4150	-20	5	-0.48	1309435950	316200	54.72	4170	4200	4110	5420	2920	4170	4141.16	0.89	32640	4336	4252	4196	4112	4056	4225	4085	197	1250	500	3080	5	1	39403685	1635	1.42	1.05	12	0.80	2921.00	3961.00	6360	20240118	-34.75	3830	20240909	8.36	6360	-34.75	20240118	3830	8.36	20240909	6360	-34.75	20240118	3830	8.36	20240909	4.47	N	005860	500	197 억	351452	N	N	0	N	N
51	20241023	140219	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	4120	-50	5	-1.20	1093129200	263870	45.66	4170	4200	4110	5420	2920	4170	4142.68	0.89	3681	4336	4252	4196	4112	4056	4225	4085	197	1250	500	3080	5	1	39403685	1623	1.41	1.04	12	0.67	2921.00	3961.00	6360	20240118	-35.22	3830	20240909	7.57	6360	-35.22	20240118	3830	7.57	20240909	6360	-35.22	20240118	3830	7.57	20240909	4.47	N	005860	500	197 억	351452	N	N	0	N	N
52	20241023	130217	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	4145	-25	5	-0.60	901291615	217410	37.62	4170	4200	4115	5420	2920	4170	4145.58	0.89	1199	4336	4252	4196	4112	4056	4225	4085	197	1250	500	3080	5	1	39403685	1633	1.42	1.05	12	0.55	2921.00	3961.00	6360	20240118	-34.83	3830	20240909	8.22	6360	-34.83	20240118	3830	8.22	20240909	6360	-34.83	20240118	3830	8.22	20240909	4.47	N	005860	500	197 억	351452	N	N	0	N	N
53	20241023	120215	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	4165	-5	5	-0.12	811976910	195854	33.89	4170	4200	4115	5420	2920	4170	4145.82	0.89	-2007	4336	4252	4196	4112	4056	4225	4085	197	1250	500	3080	5	1	39403685	1641	1.43	1.05	12	0.50	2921.00	3961.00	6360	20240118	-34.51	3830	20240909	8.75	6360	-34.51	20240118	3830	8.75	20240909	6360	-34.51	20240118	3830	8.75	20240909	4.47	N	005860	500	197 억	351452	N	N	0	N	N
54	20241023	110216	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	4170	0	3	0.00	726216505	175191	30.32	4170	4200	4115	5420	2920	4170	4145.28	0.89	-1860	4336	4252	4196	4112	4056	4225	4085	197	1250	500	3080	5	1	39403685	1643	1.43	1.05	12	0.44	2921.00	3961.00	6360	20240118	-34.43	3830	20240909	8.88	6360	-34.43	20240118	3830	8.88	20240909	6360	-34.43	20240118	3830	8.88	20240909	4.47	N	005860	500	197 억	351452	N	N	0	N	N
55	20241023	100215	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	4165	-5	5	-0.12	460635880	111285	19.26	4170	4200	4115	5420	2920	4170	4139.23	0.89	6011	4336	4252	4196	4112	4056	4225	4085	197	1250	500	3080	5	1	39403685	1641	1.43	1.05	12	0.28	2921.00	3961.00	6360	20240118	-34.51	3830	20240909	8.75	6360	-34.51	20240118	3830	8.75	20240909	6360	-34.51	20240118	3830	8.75	20240909	4.47	N	005860	500	197 억	351452	N	N	0	N	N
56	20241023	090215	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	4185	15	2	0.36	20573630	4928	0.85	4170	4200	4170	5420	2920	4170	4174.89	0.89	-122	4336	4252	4196	4112	4056	4225	4085	197	1250	500	3080	5	1	39403685	1649	1.43	1.06	12	0.01	2921.00	3961.00	6360	20240118	-34.20	3830	20240909	9.27	6360	-34.20	20240118	3830	9.27	20240909	6360	-34.20	20240118	3830	9.27	20240909	4.47	N	005860	500	197 억	351452	N	N	0	N	N
57	20241022	160213	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	4170	-55	5	-1.30	2359722010	562981	168.33	4210	4280	4140	5490	2960	4225	4191.53	1.03	-57529	4311	4267	4211	4167	4111	4290	4190	197	1265	500	3120	5	1	39403685	1643	1.43	1.05	12	1.43	2921.00	3961.00	6360	20240118	-34.43	3830	20240909	8.88	6360	-34.43	20240118	3830	8.88	20240909	6360	-34.43	20240118	3830	8.88	20240909	4.54	N	005860	500	197 억	405436	N	N	0	N	N
58	20241022	150215	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	4170	-55	5	-1.30	2194046100	523224	156.45	4210	4280	4140	5490	2960	4225	4193.29	1.03	-63827	4311	4267	4211	4167	4111	4290	4190	197	1265	500	3120	5	1	39403685	1643	1.43	1.05	12	1.33	2921.00	3961.00	6360	20240118	-34.43	3830	20240909	8.88	6360	-34.43	20240118	3830	8.88	20240909	6360	-34.43	20240118	3830	8.88	20240909	4.54	N	005860	500	197 억	405436	N	N	0	N	N
59	20241022	140217	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	4155	-70	5	-1.66	2033590655	484743	144.94	4210	4280	4140	5490	2960	4225	4195.16	1.03	-62652	4311	4267	4211	4167	4111	4290	4190	197	1265	500	3120	5	1	39403685	1637	1.42	1.05	12	1.23	2921.00	3961.00	6360	20240118	-34.67	3830	20240909	8.49	6360	-34.67	20240118	3830	8.49	20240909	6360	-34.67	20240118	3830	8.49	20240909	4.54	N	005860	500	197 억	405436	N	N	0	N	N
60	20241022	130215	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	4165	-60	5	-1.42	1918391340	457068	136.67	4210	4280	4140	5490	2960	4225	4197.14	1.03	-51337	4311	4267	4211	4167	4111	4290	4190	197	1265	500	3120	5	1	39403685	1641	1.43	1.05	12	1.16	2921.00	3961.00	6360	20240118	-34.51	3830	20240909	8.75	6360	-34.51	20240118	3830	8.75	20240909	6360	-34.51	20240118	3830	8.75	20240909	4.54	N	005860	500	197 억	405436	N	N	0	N	N
61	20241022	120215	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	4180	-45	5	-1.07	1788620105	425860	127.33	4210	4280	4140	5490	2960	4225	4199.99	1.03	-53044	4311	4267	4211	4167	4111	4290	4190	197	1265	500	3120	5	1	39403685	1647	1.43	1.06	12	1.08	2921.00	3961.00	6360	20240118	-34.28	3830	20240909	9.14	6360	-34.28	20240118	3830	9.14	20240909	6360	-34.28	20240118	3830	9.14	20240909	4.54	N	005860	500	197 억	405436	N	N	0	N	N
62	20241022	110214	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	4170	-55	5	-1.30	1612174470	383514	114.67	4210	4280	4140	5490	2960	4225	4203.66	1.03	-44291	4311	4267	4211	4167	4111	4290	4190	197	1265	500	3120	5	1	39403685	1643	1.43	1.05	12	0.97	2921.00	3961.00	6360	20240118	-34.43	3830	20240909	8.88	6360	-34.43	20240118	3830	8.88	20240909	6360	-34.43	20240118	3830	8.88	20240909	4.54	N	005860	500	197 억	405436	N	N	0	N	N
63	20241022	100215	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	4180	-45	5	-1.07	722596250	172996	51.73	4210	4245	4140	5490	2960	4225	4176.80	1.03	-36789	4311	4267	4211	4167	4111	4290	4190	197	1265	500	3120	5	1	39403685	1647	1.43	1.06	12	0.44	2921.00	3961.00	6360	20240118	-34.28	3830	20240909	9.14	6360	-34.28	20240118	3830	9.14	20240909	6360	-34.28	20240118	3830	9.14	20240909	4.54	N	005860	500	197 억	405436	N	N	0	N	N
64	20241022	090214	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	4195	-30	5	-0.71	61292410	14601	4.37	4210	4220	4175	5490	2960	4225	4196.78	1.03	-750	4311	4267	4211	4167	4111	4290	4190	197	1265	500	3120	5	1	39403685	1653	1.44	1.06	12	0.04	2921.00	3961.00	6360	20240118	-34.04	3830	20240909	9.53	6360	-34.04	20240118	3830	9.53	20240909	6360	-34.04	20240118	3830	9.53	20240909	4.54	N	005860	500	197 억	405436	N	N	0	N	N
65	20241021	160214	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	4225	35	2	0.84	1378667370	327500	68.18	4155	4255	4155	5440	2935	4190	4209.72	0.98	19136	4310	4250	4220	4160	4130	4235	4145	197	1250	500	3100	5	1	39403685	1665	1.45	1.07	12	0.83	2921.00	3961.00	6360	20240118	-33.57	3830	20240909	10.31	6360	-33.57	20240118	3830	10.31	20240909	6360	-33.57	20240118	3830	10.31	20240909	4.58	N	005860	500	197 억	386170	N	N	0	N	N
66	20241021	150215	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	4210	20	2	0.48	1291333205	306792	63.87	4155	4255	4155	5440	2935	4190	4209.22	0.98	15885	4310	4250	4220	4160	4130	4235	4145	197	1250	500	3100	5	1	39403685	1659	1.44	1.06	12	0.78	2921.00	3961.00	6360	20240118	-33.81	3830	20240909	9.92	6360	-33.81	20240118	3830	9.92	20240909	6360	-33.81	20240118	3830	9.92	20240909	4.58	N	005860	500	197 억	386170	N	N	0	N	N
67	20241021	140215	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	4225	35	2	0.84	1165741255	277025	57.67	4155	4255	4155	5440	2935	4190	4208.15	0.98	1536	4310	4250	4220	4160	4130	4235	4145	197	1250	500	3100	5	1	39403685	1665	1.45	1.07	12	0.70	2921.00	3961.00	6360	20240118	-33.57	3830	20240909	10.31	6360	-33.57	20240118	3830	10.31	20240909	6360	-33.57	20240118	3830	10.31	20240909	4.58	N	005860	500	197 억	386170	N	N	0	N	N
68	20241021	130214	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	4205	15	2	0.36	1105177710	262659	54.68	4155	4255	4155	5440	2935	4190	4207.73	0.98	2786	4310	4250	4220	4160	4130	4235	4145	197	1250	500	3100	5	1	39403685	1657	1.44	1.06	12	0.67	2921.00	3961.00	6360	20240118	-33.88	3830	20240909	9.79	6360	-33.88	20240118	3830	9.79	20240909	6360	-33.88	20240118	3830	9.79	20240909	4.58	N	005860	500	197 억	386170	N	N	0	N	N
69	20241021	120214	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	4230	40	2	0.95	982203020	233468	48.60	4155	4255	4155	5440	2935	4190	4207.10	0.98	-724	4310	4250	4220	4160	4130	4235	4145	197	1250	500	3100	5	1	39403685	1667	1.45	1.07	12	0.59	2921.00	3961.00	6360	20240118	-33.49	3830	20240909	10.44	6360	-33.49	20240118	3830	10.44	20240909	6360	-33.49	20240118	3830	10.44	20240909	4.58	N	005860	500	197 억	386170	N	N	0	N	N
70	20241021	110213	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	4215	25	2	0.60	836430245	199015	41.43	4155	4255	4155	5440	2935	4190	4202.93	0.98	-8788	4310	4250	4220	4160	4130	4235	4145	197	1250	500	3100	5	1	39403685	1661	1.44	1.06	12	0.51	2921.00	3961.00	6360	20240118	-33.73	3830	20240909	10.05	6360	-33.73	20240118	3830	10.05	20240909	6360	-33.73	20240118	3830	10.05	20240909	4.58	N	005860	500	197 억	386170	N	N	0	N	N
71	20241021	100214	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	4220	30	2	0.72	686145720	163370	34.01	4155	4255	4155	5440	2935	4190	4200.02	0.98	-13794	4310	4250	4220	4160	4130	4235	4145	197	1250	500	3100	5	1	39403685	1663	1.44	1.07	12	0.41	2921.00	3961.00	6360	20240118	-33.65	3830	20240909	10.18	6360	-33.65	20240118	3830	10.18	20240909	6360	-33.65	20240118	3830	10.18	20240909	4.58	N	005860	500	197 억	386170	N	N	0	N	N
72	20241021	090213	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	4180	-10	5	-0.24	86054040	20682	4.31	4155	4190	4155	5440	2935	4190	4159.02	0.98	6886	4310	4250	4220	4160	4130	4235	4145	197	1250	500	3100	5	1	39403685	1647	1.43	1.06	12	0.05	2921.00	3961.00	6360	20240118	-34.28	3830	20240909	9.14	6360	-34.28	20240118	3830	9.14	20240909	6360	-34.28	20240118	3830	9.14	20240909	4.58	N	005860	500	197 억	386170	N	N	0	N	N
73	20241018	160213	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	4190	-55	5	-1.30	1911205285	453129	49.08	4205	4280	4190	5510	2975	4245	4217.87	1.17	-78727	4428	4336	4288	4196	4148	4312	4172	197	1265	500	3140	5	1	39403685	1651	1.43	1.06	12	1.15	2921.00	3961.00	6360	20240118	-34.12	3830	20240909	9.40	6360	-34.12	20240118	3830	9.40	20240909	6360	-34.12	20240118	3830	9.40	20240909	4.63	N	005860	500	197 억	461913	N	N	0	N	N
74	20241018	150217	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	4190	-55	5	-1.30	1695223175	401634	43.50	4205	4280	4190	5510	2975	4245	4220.77	1.17	-76326	4428	4336	4288	4196	4148	4312	4172	197	1265	500	3140	5	1	39403685	1651	1.43	1.06	12	1.02	2921.00	3961.00	6360	20240118	-34.12	3830	20240909	9.40	6360	-34.12	20240118	3830	9.40	20240909	6360	-34.12	20240118	3830	9.40	20240909	4.63	N	005860	500	197 억	461913	N	N	0	N	N
75	20241018	140219	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	4200	-45	5	-1.06	1547782175	366485	39.70	4205	4280	4190	5510	2975	4245	4223.27	1.17	-74334	4428	4336	4288	4196	4148	4312	4172	197	1265	500	3140	5	1	39403685	1655	1.44	1.06	12	0.93	2921.00	3961.00	6360	20240118	-33.96	3830	20240909	9.66	6360	-33.96	20240118	3830	9.66	20240909	6360	-33.96	20240118	3830	9.66	20240909	4.63	N	005860	500	197 억	461913	N	N	0	N	N
76	20241018	130215	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	4205	-40	5	-0.94	1332061630	315109	34.13	4205	4280	4195	5510	2975	4245	4227.26	1.17	-69794	4428	4336	4288	4196	4148	4312	4172	197	1265	500	3140	5	1	39403685	1657	1.44	1.06	12	0.80	2921.00	3961.00	6360	20240118	-33.88	3830	20240909	9.79	6360	-33.88	20240118	3830	9.79	20240909	6360	-33.88	20240118	3830	9.79	20240909	4.63	N	005860	500	197 억	461913	N	N	0	N	N
77	20241018	120219	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	4235	-10	5	-0.24	1048656870	247754	26.84	4205	4280	4205	5510	2975	4245	4232.62	1.17	-50370	4428	4336	4288	4196	4148	4312	4172	197	1265	500	3140	5	1	39403685	1669	1.45	1.07	12	0.63	2921.00	3961.00	6360	20240118	-33.41	3830	20240909	10.57	6360	-33.41	20240118	3830	10.57	20240909	6360	-33.41	20240118	3830	10.57	20240909	4.63	N	005860	500	197 억	461913	N	N	0	N	N
78	20241018	110217	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	4230	-15	5	-0.35	837991650	197874	21.43	4205	4280	4205	5510	2975	4245	4234.94	1.17	-43096	4428	4336	4288	4196	4148	4312	4172	197	1265	500	3140	5	1	39403685	1667	1.45	1.07	12	0.50	2921.00	3961.00	6360	20240118	-33.49	3830	20240909	10.44	6360	-33.49	20240118	3830	10.44	20240909	6360	-33.49	20240118	3830	10.44	20240909	4.63	N	005860	500	197 억	461913	N	N	0	N	N
79	20241018	100214	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	4260	15	2	0.35	629258210	148675	16.10	4205	4280	4205	5510	2975	4245	4232.38	1.17	-37246	4428	4336	4288	4196	4148	4312	4172	197	1265	500	3140	5	1	39403685	1679	1.46	1.08	12	0.38	2921.00	3961.00	6360	20240118	-33.02	3830	20240909	11.23	6360	-33.02	20240118	3830	11.23	20240909	6360	-33.02	20240118	3830	11.23	20240909	4.63	N	005860	500	197 억	461913	N	N	0	N	N
80	20241018	090214	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	4220	-25	5	-0.59	113846085	27033	2.93	4205	4240	4205	5510	2975	4245	4210.41	1.17	5328	4428	4336	4288	4196	4148	4312	4172	197	1265	500	3140	5	1	39403685	1663	1.44	1.07	12	0.07	2921.00	3961.00	6360	20240118	-33.65	3830	20240909	10.18	6360	-33.65	20240118	3830	10.18	20240909	6360	-33.65	20240118	3830	10.18	20240909	4.63	N	005860	500	197 억	461913	N	N	0	N	N
81	20241017	160213	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	4245	-145	5	-3.30	3832987675	891523	35.82	4350	4380	4240	5700	3075	4390	4299.92	1.08	24573	4803	4596	4493	4286	4183	4545	4235	197	1310	500	3240	5	1	39403685	1673	1.45	1.07	12	2.26	2921.00	3961.00	6360	20240118	-33.25	3830	20240909	10.84	6360	-33.25	20240118	3830	10.84	20240909	6360	-33.25	20240118	3830	10.84	20240909	4.08	N	005860	500	197 억	426533	N	N	0	N	N
82	20241017	150214	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	4245	-145	5	-3.30	3497241950	812456	32.64	4350	4380	4240	5700	3075	4390	4304.53	1.08	11723	4803	4596	4493	4286	4183	4545	4235	197	1310	500	3240	5	1	39403685	1673	1.45	1.07	12	2.06	2921.00	3961.00	6360	20240118	-33.25	3830	20240909	10.84	6360	-33.25	20240118	3830	10.84	20240909	6360	-33.25	20240118	3830	10.84	20240909	4.08	N	005860	500	197 억	426533	N	N	0	N	N
83	20241017	140213	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	4275	-115	5	-2.62	3122153480	724309	29.10	4350	4380	4240	5700	3075	4390	4310.53	1.08	5182	4803	4596	4493	4286	4183	4545	4235	197	1310	500	3240	5	1	39403685	1685	1.46	1.08	12	1.84	2921.00	3961.00	6360	20240118	-32.78	3830	20240909	11.62	6360	-32.78	20240118	3830	11.62	20240909	6360	-32.78	20240118	3830	11.62	20240909	4.08	N	005860	500	197 억	426533	N	N	0	N	N
84	20241017	130214	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	4285	-105	5	-2.39	2853567355	661522	26.58	4350	4380	4240	5700	3075	4390	4313.64	1.08	2206	4803	4596	4493	4286	4183	4545	4235	197	1310	500	3240	5	1	39403685	1688	1.47	1.08	12	1.68	2921.00	3961.00	6360	20240118	-32.63	3830	20240909	11.88	6360	-32.63	20240118	3830	11.88	20240909	6360	-32.63	20240118	3830	11.88	20240909	4.08	N	005860	500	197 억	426533	N	N	0	N	N
85	20241017	120214	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	4295	-95	5	-2.16	2628328045	609037	24.47	4350	4380	4240	5700	3075	4390	4315.55	1.08	-11249	4803	4596	4493	4286	4183	4545	4235	197	1310	500	3240	5	1	39403685	1692	1.47	1.08	12	1.55	2921.00	3961.00	6360	20240118	-32.47	3830	20240909	12.14	6360	-32.47	20240118	3830	12.14	20240909	6360	-32.47	20240118	3830	12.14	20240909	4.08	N	005860	500	197 억	426533	N	N	0	N	N
86	20241017	110214	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	4270	-120	5	-2.73	2461691145	570187	22.91	4350	4380	4240	5700	3075	4390	4317.34	1.08	-20224	4803	4596	4493	4286	4183	4545	4235	197	1310	500	3240	5	1	39403685	1683	1.46	1.08	12	1.45	2921.00	3961.00	6360	20240118	-32.86	3830	20240909	11.49	6360	-32.86	20240118	3830	11.49	20240909	6360	-32.86	20240118	3830	11.49	20240909	4.08	N	005860	500	197 억	426533	N	N	0	N	N
87	20241017	100214	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	4280	-110	5	-2.51	1982400920	457833	18.39	4350	4380	4270	5700	3075	4390	4329.97	1.08	-18701	4803	4596	4493	4286	4183	4545	4235	197	1310	500	3240	5	1	39403685	1686	1.47	1.08	12	1.16	2921.00	3961.00	6360	20240118	-32.70	3830	20240909	11.75	6360	-32.70	20240118	3830	11.75	20240909	6360	-32.70	20240118	3830	11.75	20240909	4.08	N	005860	500	197 억	426533	N	N	0	N	N
88	20241017	090213	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	4345	-45	5	-1.03	172111550	39574	1.59	4350	4365	4340	5700	3075	4390	4349.11	1.08	6524	4803	4596	4493	4286	4183	4545	4235	197	1310	500	3240	5	1	39403685	1712	1.49	1.10	12	0.10	2921.00	3961.00	6360	20240118	-31.68	3830	20240909	13.45	6360	-31.68	20240118	3830	13.45	20240909	6360	-31.68	20240118	3830	13.45	20240909	4.08	N	005860	500	197 억	426533	N	N	0	N	N
89	20241016	160213	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	4390	-400	5	-8.35	11150139105	2460006	14.34	4625	4700	4390	6220	3355	4790	4532.32	1.02	44475	5616	5202	4806	4392	3996	5410	4600	197	1430	500	3540	5	1	39403685	1730	1.50	1.11	12	6.24	2921.00	3961.00	6360	20240118	-30.97	3830	20240909	14.62	6360	-30.97	20240118	3830	14.62	20240909	6360	-30.97	20240118	3830	14.62	20240909	4.08	N	005860	500	197 억	402364	N	N	0	N	N
90	20241016	150214	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	4400	-390	5	-8.14	10626943235	2341008	13.64	4625	4700	4395	6220	3355	4790	4539.04	1.02	58964	5616	5202	4806	4392	3996	5410	4600	197	1430	500	3540	5	1	39403685	1734	1.51	1.11	12	5.94	2921.00	3961.00	6360	20240118	-30.82	3830	20240909	14.88	6360	-30.82	20240118	3830	14.88	20240909	6360	-30.82	20240118	3830	14.88	20240909	4.08	N	005860	500	197 억	402364	N	N	0	N	N
91	20241016	140214	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	4430	-360	5	-7.52	9706985505	2132334	12.43	4625	4700	4420	6220	3355	4790	4551.83	1.02	42725	5616	5202	4806	4392	3996	5410	4600	197	1430	500	3540	5	1	39403685	1746	1.52	1.12	12	5.41	2921.00	3961.00	6360	20240118	-30.35	3830	20240909	15.67	6360	-30.35	20240118	3830	15.67	20240909	6360	-30.35	20240118	3830	15.67	20240909	4.08	N	005860	500	197 억	402364	N	N	0	N	N
92	20241016	130213	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	4435	-355	5	-7.41	9226277405	2023938	11.79	4625	4700	4430	6220	3355	4790	4558.12	1.02	46109	5616	5202	4806	4392	3996	5410	4600	197	1430	500	3540	5	1	39403685	1748	1.52	1.12	12	5.14	2921.00	3961.00	6360	20240118	-30.27	3830	20240909	15.80	6360	-30.27	20240118	3830	15.80	20240909	6360	-30.27	20240118	3830	15.80	20240909	4.08	N	005860	500	197 억	402364	N	N	0	N	N
93	20241016	120213	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	4460	-330	5	-6.89	8595712900	1882127	10.97	4625	4700	4445	6220	3355	4790	4566.54	1.02	49260	5616	5202	4806	4392	3996	5410	4600	197	1430	500	3540	5	1	39403685	1757	1.53	1.13	12	4.78	2921.00	3961.00	6360	20240118	-29.87	3830	20240909	16.45	6360	-29.87	20240118	3830	16.45	20240909	6360	-29.87	20240118	3830	16.45	20240909	4.08	N	005860	500	197 억	402364	N	N	0	N	N
94	20241016	110214	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	4480	-310	5	-6.47	7676329595	1675930	9.77	4625	4700	4480	6220	3355	4790	4579.84	1.02	50433	5616	5202	4806	4392	3996	5410	4600	197	1430	500	3540	5	1	39403685	1765	1.53	1.13	12	4.25	2921.00	3961.00	6360	20240118	-29.56	3830	20240909	16.97	6360	-29.56	20240118	3830	16.97	20240909	6360	-29.56	20240118	3830	16.97	20240909	4.08	N	005860	500	197 억	402364	N	N	0	N	N
95	20241016	100212	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	4565	-225	5	-4.70	5976295280	1299260	7.57	4625	4700	4535	6220	3355	4790	4599.18	1.02	83832	5616	5202	4806	4392	3996	5410	4600	197	1430	500	3540	5	1	39403685	1799	1.56	1.15	12	3.30	2921.00	3961.00	6360	20240118	-28.22	3830	20240909	19.19	6360	-28.22	20240118	3830	19.19	20240909	6360	-28.22	20240118	3830	19.19	20240909	4.08	N	005860	500	197 억	402364	N	N	0	N	N
96	20241016	090214	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	4635	-155	5	-3.24	1010664765	218226	1.27	4625	4700	4590	6220	3355	4790	4628.29	1.02	-6427	5616	5202	4806	4392	3996	5410	4600	197	1430	500	3540	5	1	39403685	1826	1.59	1.17	12	0.55	2921.00	3961.00	6360	20240118	-27.12	3830	20240909	21.02	6360	-27.12	20240118	3830	21.02	20240909	6360	-27.12	20240118	3830	21.02	20240909	4.08	N	005860	500	197 억	402364	N	N	0	N	N
97	20241015	160212	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	4790	490	2	11.40	84133807960	17031338	1930.23	4450	5220	4410	5590	3010	4300	4940.08	1.12	-40268	4413	4356	4258	4201	4103	4385	4230	197	1290	500	3180	5	1	39403685	1887	1.64	1.21	12	43.22	2921.00	3961.00	6360	20240118	-24.69	3830	20240909	25.07	6360	-24.69	20240118	3830	25.07	20240909	6360	-24.69	20240118	3830	25.07	20240909	4.02	N	005860	500	197 억	441618	N	N	0	N	N
98	20241015	150213	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	4825	525	2	12.21	81666745370	16516710	1871.90	4450	5220	4410	5590	3010	4300	4944.51	1.12	-110457	4413	4356	4258	4201	4103	4385	4230	197	1290	500	3180	5	1	39403685	1901	1.65	1.22	12	41.92	2921.00	3961.00	6360	20240118	-24.14	3830	20240909	25.98	6360	-24.14	20240118	3830	25.98	20240909	6360	-24.14	20240118	3830	25.98	20240909	4.02	N	005860	500	197 억	441618	N	N	0	N	N
99	20241015	140214	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	4945	645	2	15.00	76848978460	15528616	1759.92	4450	5220	4410	5590	3010	4300	4948.88	1.12	-98155	4413	4356	4258	4201	4103	4385	4230	197	1290	500	3180	5	1	39403685	1949	1.69	1.25	12	39.41	2921.00	3961.00	6360	20240118	-22.25	3830	20240909	29.11	6360	-22.25	20240118	3830	29.11	20240909	6360	-22.25	20240118	3830	29.11	20240909	4.02	N	005860	500	197 억	441618	N	N	0	N	N
100	20241015	130214	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	4905	605	2	14.07	71729600760	14487962	1641.98	4450	5220	4410	5590	3010	4300	4951.00	1.12	-16435	4413	4356	4258	4201	4103	4385	4230	197	1290	500	3180	5	1	39403685	1933	1.68	1.24	12	36.77	2921.00	3961.00	6360	20240118	-22.88	3830	20240909	28.07	6360	-22.88	20240118	3830	28.07	20240909	6360	-22.88	20240118	3830	28.07	20240909	4.02	N	005860	500	197 억	441618	N	N	0	N	N
101	20241015	120213	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	4920	620	2	14.42	68503071035	13826735	1567.04	4450	5220	4410	5590	3010	4300	4954.41	1.12	-75455	4413	4356	4258	4201	4103	4385	4230	197	1290	500	3180	5	1	39403685	1939	1.68	1.24	12	35.09	2921.00	3961.00	6360	20240118	-22.64	3830	20240909	28.46	6360	-22.64	20240118	3830	28.46	20240909	6360	-22.64	20240118	3830	28.46	20240909	4.02	N	005860	500	197 억	441618	N	N	0	N	N
102	20241015	110214	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	4955	655	2	15.23	61588790240	12419067	1407.50	4450	5220	4410	5590	3010	4300	4959.23	1.12	-132204	4413	4356	4258	4201	4103	4385	4230	197	1290	500	3180	5	1	39403685	1952	1.70	1.25	12	31.52	2921.00	3961.00	6360	20240118	-22.09	3830	20240909	29.37	6360	-22.09	20240118	3830	29.37	20240909	6360	-22.09	20240118	3830	29.37	20240909	4.02	N	005860	500	197 억	441618	N	N	0	N	N
103	20241015	100214	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	5050	750	2	17.44	49596011550	10027351	1136.44	4450	5220	4410	5590	3010	4300	4946.10	1.12	-117143	4413	4356	4258	4201	4103	4385	4230	197	1290	500	3180	10	1	39403685	1990	1.73	1.27	12	25.45	2921.00	3961.00	6360	20240118	-20.60	3830	20240909	31.85	6360	-20.60	20240118	3830	31.85	20240909	6360	-20.60	20240118	3830	31.85	20240909	4.02	N	005860	500	197 억	441618	N	N	0	N	N
104	20241015	090212	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	4480	180	2	4.19	1324603545	297966	33.77	4450	4500	4410	5590	3010	4300	4445.66	1.12	-59099	4413	4356	4258	4201	4103	4385	4230	197	1290	500	3180	5	1	39403685	1765	1.53	1.13	12	0.76	2921.00	3961.00	6360	20240118	-29.56	3830	20240909	16.97	6360	-29.56	20240118	3830	16.97	20240909	6360	-29.56	20240118	3830	16.97	20240909	4.02	N	005860	500	197 억	441618	N	N	0	N	N
105	20241014	160210	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	4300	135	2	3.24	2600986670	613356	278.60	4260	4315	4160	5410	2920	4165	4239.82	1.21	-30070	4235	4200	4175	4140	4115	4187	4127	197	1245	500	3080	5	1	39403685	1694	1.47	1.09	12	1.56	2921.00	3961.00	6360	20240118	-32.39	3830	20240909	12.27	6360	-32.39	20240118	3830	12.27	20240909	6360	-32.39	20240118	3830	12.27	20240909	4.04	N	005860	500	197 억	475660	N	N	0	N	N
106	20241014	150210	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	4260	95	2	2.28	2264892695	535138	243.07	4260	4300	4160	5410	2920	4165	4232.42	1.21	-47584	4235	4200	4175	4140	4115	4187	4127	197	1245	500	3080	5	1	39403685	1679	1.46	1.08	12	1.36	2921.00	3961.00	6360	20240118	-33.02	3830	20240909	11.23	6360	-33.02	20240118	3830	11.23	20240909	6360	-33.02	20240118	3830	11.23	20240909	4.04	N	005860	500	197 억	475660	N	N	0	N	N
107	20241014	140210	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	4210	45	2	1.08	1881683390	444990	202.12	4260	4300	4160	5410	2920	4165	4228.67	1.21	-73409	4235	4200	4175	4140	4115	4187	4127	197	1245	500	3080	5	1	39403685	1659	1.44	1.06	12	1.13	2921.00	3961.00	6360	20240118	-33.81	3830	20240909	9.92	6360	-33.81	20240118	3830	9.92	20240909	6360	-33.81	20240118	3830	9.92	20240909	4.04	N	005860	500	197 억	475660	N	N	0	N	N
108	20241014	130210	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	4225	60	2	1.44	1807847700	427473	194.17	4260	4300	4160	5410	2920	4165	4229.23	1.21	-71403	4235	4200	4175	4140	4115	4187	4127	197	1245	500	3080	5	1	39403685	1665	1.45	1.07	12	1.08	2921.00	3961.00	6360	20240118	-33.57	3830	20240909	10.31	6360	-33.57	20240118	3830	10.31	20240909	6360	-33.57	20240118	3830	10.31	20240909	4.04	N	005860	500	197 억	475660	N	N	0	N	N
109	20241014	120210	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	4230	65	2	1.56	1754457400	414817	188.42	4260	4300	4160	5410	2920	4165	4229.55	1.21	-71952	4235	4200	4175	4140	4115	4187	4127	197	1245	500	3080	5	1	39403685	1667	1.45	1.07	12	1.05	2921.00	3961.00	6360	20240118	-33.49	3830	20240909	10.44	6360	-33.49	20240118	3830	10.44	20240909	6360	-33.49	20240118	3830	10.44	20240909	4.04	N	005860	500	197 억	475660	N	N	0	N	N
110	20241014	110210	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	4250	85	2	2.04	1648099070	389700	177.01	4260	4300	4160	5410	2920	4165	4229.23	1.21	-66610	4235	4200	4175	4140	4115	4187	4127	197	1245	500	3080	5	1	39403685	1675	1.45	1.07	12	0.99	2921.00	3961.00	6360	20240118	-33.18	3830	20240909	10.97	6360	-33.18	20240118	3830	10.97	20240909	6360	-33.18	20240118	3830	10.97	20240909	4.04	N	005860	500	197 억	475660	N	N	0	N	N
111	20241014	100210	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	4245	80	2	1.92	1237153670	292910	133.05	4260	4300	4160	5410	2920	4165	4223.77	1.21	-79743	4235	4200	4175	4140	4115	4187	4127	197	1245	500	3080	5	1	39403685	1673	1.45	1.07	12	0.74	2921.00	3961.00	6360	20240118	-33.25	3830	20240909	10.84	6360	-33.25	20240118	3830	10.84	20240909	6360	-33.25	20240118	3830	10.84	20240909	4.04	N	005860	500	197 억	475660	N	N	0	N	N
112	20241014	090211	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	4220	55	2	1.32	475336235	111632	50.71	4260	4300	4210	5410	2920	4165	4258.49	1.21	-37469	4235	4200	4175	4140	4115	4187	4127	197	1245	500	3080	5	1	39403685	1663	1.44	1.07	12	0.28	2921.00	3961.00	6360	20240118	-33.65	3830	20240909	10.18	6360	-33.65	20240118	3830	10.18	20240909	6360	-33.65	20240118	3830	10.18	20240909	4.04	N	005860	500	197 억	475660	N	N	0	N	N
113	20241011	160208	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	4165	-20	5	-0.48	902085550	216328	108.27	4190	4210	4150	5440	2930	4185	4170.00	1.15	22794	4298	4241	4203	4146	4108	4222	4127	197	1255	500	3090	5	1	39403685	1641	1.43	1.05	12	0.55	2921.00	3961.00	6360	20240118	-34.51	3830	20240909	8.75	6360	-34.51	20240118	3830	8.75	20240909	6360	-34.51	20240118	3830	8.75	20240909	4.06	N	005860	500	197 억	452866	N	N	0	N	N
114	20241011	150209	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	4170	-15	5	-0.36	826432980	198152	99.17	4190	4210	4150	5440	2930	4185	4170.70	1.15	22846	4298	4241	4203	4146	4108	4222	4127	197	1255	500	3090	5	1	39403685	1643	1.43	1.05	12	0.50	2921.00	3961.00	6360	20240118	-34.43	3830	20240909	8.88	6360	-34.43	20240118	3830	8.88	20240909	6360	-34.43	20240118	3830	8.88	20240909	4.06	N	005860	500	197 억	452866	N	N	0	N	N
115	20241011	140209	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	4170	-15	5	-0.36	721003025	172841	86.51	4190	4210	4150	5440	2930	4185	4171.47	1.15	28379	4298	4241	4203	4146	4108	4222	4127	197	1255	500	3090	5	1	39403685	1643	1.43	1.05	12	0.44	2921.00	3961.00	6360	20240118	-34.43	3830	20240909	8.88	6360	-34.43	20240118	3830	8.88	20240909	6360	-34.43	20240118	3830	8.88	20240909	4.06	N	005860	500	197 억	452866	N	N	0	N	N
116	20241011	130210	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	4165	-20	5	-0.48	607557310	145618	72.88	4190	4210	4150	5440	2930	4185	4172.26	1.15	33765	4298	4241	4203	4146	4108	4222	4127	197	1255	500	3090	5	1	39403685	1641	1.43	1.05	12	0.37	2921.00	3961.00	6360	20240118	-34.51	3830	20240909	8.75	6360	-34.51	20240118	3830	8.75	20240909	6360	-34.51	20240118	3830	8.75	20240909	4.06	N	005860	500	197 억	452866	N	N	0	N	N
117	20241011	120209	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	4175	-10	5	-0.24	533829910	127930	64.03	4190	4210	4150	5440	2930	4185	4172.82	1.15	33737	4298	4241	4203	4146	4108	4222	4127	197	1255	500	3090	5	1	39403685	1645	1.43	1.05	12	0.32	2921.00	3961.00	6360	20240118	-34.36	3830	20240909	9.01	6360	-34.36	20240118	3830	9.01	20240909	6360	-34.36	20240118	3830	9.01	20240909	4.06	N	005860	500	197 억	452866	N	N	0	N	N
118	20241011	110210	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	4175	-10	5	-0.24	452864290	108531	54.32	4190	4210	4150	5440	2930	4185	4172.66	1.15	31111	4298	4241	4203	4146	4108	4222	4127	197	1255	500	3090	5	1	39403685	1645	1.43	1.05	12	0.28	2921.00	3961.00	6360	20240118	-34.36	3830	20240909	9.01	6360	-34.36	20240118	3830	9.01	20240909	6360	-34.36	20240118	3830	9.01	20240909	4.06	N	005860	500	197 억	452866	N	N	0	N	N
119	20241011	100215	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	4170	-15	5	-0.36	257708790	61677	30.87	4190	4210	4150	5440	2930	4185	4178.35	1.15	15139	4298	4241	4203	4146	4108	4222	4127	197	1255	500	3090	5	1	39403685	1643	1.43	1.05	12	0.16	2921.00	3961.00	6360	20240118	-34.43	3830	20240909	8.88	6360	-34.43	20240118	3830	8.88	20240909	6360	-34.43	20240118	3830	8.88	20240909	4.06	N	005860	500	197 억	452866	N	N	0	N	N
120	20241011	090210	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	4185	0	3	0.00	5855675	1398	0.70	4190	4195	4185	5440	2930	4185	4188.85	1.15	-44	4298	4241	4203	4146	4108	4222	4127	197	1255	500	3090	5	1	39403685	1649	1.43	1.06	12	0.00	2921.00	3961.00	6360	20240118	-34.20	3830	20240909	9.27	6360	-34.20	20240118	3830	9.27	20240909	6360	-34.20	20240118	3830	9.27	20240909	4.06	N	005860	500	197 억	452866	N	N	0	N	N
121	20241010	160212	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	4185	-30	5	-0.71	786283035	187594	70.56	4205	4260	4165	5470	2955	4215	4191.40	1.08	28748	4335	4275	4245	4185	4155	4260	4170	197	1255	500	3110	5	1	39403685	1649	1.43	1.06	12	0.48	2921.00	3961.00	6360	20240118	-34.20	3830	20240909	9.27	6360	-34.20	20240118	3830	9.27	20240909	6360	-34.20	20240118	3830	9.27	20240909	4.09	N	005860	500	197 억	423869	N	N	0	N	N
122	20241010	150215	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	4195	-20	5	-0.47	729016385	173925	65.42	4205	4260	4165	5470	2955	4215	4191.54	1.08	23916	4335	4275	4245	4185	4155	4260	4170	197	1255	500	3110	5	1	39403685	1653	1.44	1.06	12	0.44	2921.00	3961.00	6360	20240118	-34.04	3830	20240909	9.53	6360	-34.04	20240118	3830	9.53	20240909	6360	-34.04	20240118	3830	9.53	20240909	4.09	N	005860	500	197 억	423869	N	N	0	N	N
123	20241010	140214	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	4185	-30	5	-0.71	534278545	127393	47.92	4205	4260	4165	5470	2955	4215	4193.91	1.08	12429	4335	4275	4245	4185	4155	4260	4170	197	1255	500	3110	5	1	39403685	1649	1.43	1.06	12	0.32	2921.00	3961.00	6360	20240118	-34.20	3830	20240909	9.27	6360	-34.20	20240118	3830	9.27	20240909	6360	-34.20	20240118	3830	9.27	20240909	4.09	N	005860	500	197 억	423869	N	N	0	N	N
124	20241010	130213	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	4200	-15	5	-0.36	492152880	117341	44.14	4205	4260	4165	5470	2955	4215	4194.18	1.08	10055	4335	4275	4245	4185	4155	4260	4170	197	1255	500	3110	5	1	39403685	1655	1.44	1.06	12	0.30	2921.00	3961.00	6360	20240118	-33.96	3830	20240909	9.66	6360	-33.96	20240118	3830	9.66	20240909	6360	-33.96	20240118	3830	9.66	20240909	4.09	N	005860	500	197 억	423869	N	N	0	N	N
125	20241010	120213	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	4200	-15	5	-0.36	480252145	114506	43.07	4205	4260	4165	5470	2955	4215	4194.09	1.08	10041	4335	4275	4245	4185	4155	4260	4170	197	1255	500	3110	5	1	39403685	1655	1.44	1.06	12	0.29	2921.00	3961.00	6360	20240118	-33.96	3830	20240909	9.66	6360	-33.96	20240118	3830	9.66	20240909	6360	-33.96	20240118	3830	9.66	20240909	4.09	N	005860	500	197 억	423869	N	N	0	N	N
126	20241010	110212	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	4180	-35	5	-0.83	397507790	94745	35.64	4205	4260	4165	5470	2955	4215	4195.52	1.08	5079	4335	4275	4245	4185	4155	4260	4170	197	1255	500	3110	5	1	39403685	1647	1.43	1.06	12	0.24	2921.00	3961.00	6360	20240118	-34.28	3830	20240909	9.14	6360	-34.28	20240118	3830	9.14	20240909	6360	-34.28	20240118	3830	9.14	20240909	4.09	N	005860	500	197 억	423869	N	N	0	N	N
127	20241010	100213	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	4195	-20	5	-0.47	232673265	55273	20.79	4205	4260	4190	5470	2955	4215	4209.51	1.08	2929	4335	4275	4245	4185	4155	4260	4170	197	1255	500	3110	5	1	39403685	1653	1.44	1.06	12	0.14	2921.00	3961.00	6360	20240118	-34.04	3830	20240909	9.53	6360	-34.04	20240118	3830	9.53	20240909	6360	-34.04	20240118	3830	9.53	20240909	4.09	N	005860	500	197 억	423869	N	N	0	N	N
128	20241010	090213	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	4220	5	2	0.12	34719550	8250	3.10	4205	4260	4195	5470	2955	4215	4208.31	1.08	1589	4335	4275	4245	4185	4155	4260	4170	197	1255	500	3110	5	1	39403685	1663	1.44	1.07	12	0.02	2921.00	3961.00	6360	20240118	-33.65	3830	20240909	10.18	6360	-33.65	20240118	3830	10.18	20240909	6360	-33.65	20240118	3830	10.18	20240909	4.09	N	005860	500	197 억	423869	N	N	0	N	N
129	20241008	160213	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	4215	-75	5	-1.75	1128412375	265060	125.72	4250	4305	4215	5570	3005	4290	4257.24	1.16	-34102	4350	4320	4290	4260	4230	4335	4275	197	1280	500	3170	5	1	39403685	1661	1.44	1.06	12	0.67	2921.00	3961.00	6360	20240118	-33.73	3830	20240909	10.05	6360	-33.73	20240118	3830	10.05	20240909	6360	-33.73	20240118	3830	10.05	20240909	4.23	N	005860	500	197 억	455931	N	N	0	N	N
130	20241008	150214	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	4230	-60	5	-1.40	992233540	232796	110.41	4250	4305	4220	5570	3005	4290	4262.24	1.16	-35334	4350	4320	4290	4260	4230	4335	4275	197	1280	500	3170	5	1	39403685	1667	1.45	1.07	12	0.59	2921.00	3961.00	6360	20240118	-33.49	3830	20240909	10.44	6360	-33.49	20240118	3830	10.44	20240909	6360	-33.49	20240118	3830	10.44	20240909	4.23	N	005860	500	197 억	455931	N	N	0	N	N
131	20241008	140214	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	4255	-35	5	-0.82	817074335	191425	90.79	4250	4305	4245	5570	3005	4290	4268.38	1.16	-30923	4350	4320	4290	4260	4230	4335	4275	197	1280	500	3170	5	1	39403685	1677	1.46	1.07	12	0.49	2921.00	3961.00	6360	20240118	-33.10	3830	20240909	11.10	6360	-33.10	20240118	3830	11.10	20240909	6360	-33.10	20240118	3830	11.10	20240909	4.23	N	005860	500	197 억	455931	N	N	0	N	N
132	20241008	130213	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	4245	-45	5	-1.05	790646270	185208	87.84	4250	4305	4245	5570	3005	4290	4268.96	1.16	-30329	4350	4320	4290	4260	4230	4335	4275	197	1280	500	3170	5	1	39403685	1673	1.45	1.07	12	0.47	2921.00	3961.00	6360	20240118	-33.25	3830	20240909	10.84	6360	-33.25	20240118	3830	10.84	20240909	6360	-33.25	20240118	3830	10.84	20240909	4.23	N	005860	500	197 억	455931	N	N	0	N	N
133	20241008	120212	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	4250	-40	5	-0.93	687509325	160946	76.34	4250	4305	4245	5570	3005	4290	4271.68	1.16	-22911	4350	4320	4290	4260	4230	4335	4275	197	1280	500	3170	5	1	39403685	1675	1.45	1.07	12	0.41	2921.00	3961.00	6360	20240118	-33.18	3830	20240909	10.97	6360	-33.18	20240118	3830	10.97	20240909	6360	-33.18	20240118	3830	10.97	20240909	4.23	N	005860	500	197 억	455931	N	N	0	N	N
134	20241008	110212	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	4295	5	2	0.12	511258360	119629	56.74	4250	4305	4250	5570	3005	4290	4273.70	1.16	-6736	4350	4320	4290	4260	4230	4335	4275	197	1280	500	3170	5	1	39403685	1692	1.47	1.08	12	0.30	2921.00	3961.00	6360	20240118	-32.47	3830	20240909	12.14	6360	-32.47	20240118	3830	12.14	20240909	6360	-32.47	20240118	3830	12.14	20240909	4.23	N	005860	500	197 억	455931	N	N	0	N	N
135	20241008	100213	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	4295	5	2	0.12	392100010	91892	43.58	4250	4300	4250	5570	3005	4290	4266.97	1.16	675	4350	4320	4290	4260	4230	4335	4275	197	1280	500	3170	5	1	39403685	1692	1.47	1.08	12	0.23	2921.00	3961.00	6360	20240118	-32.47	3830	20240909	12.14	6360	-32.47	20240118	3830	12.14	20240909	6360	-32.47	20240118	3830	12.14	20240909	4.23	N	005860	500	197 억	455931	N	N	0	N	N
136	20241008	090212	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	4265	-25	5	-0.58	130497995	30687	14.55	4250	4290	4250	5570	3005	4290	4252.55	1.16	4023	4350	4320	4290	4260	4230	4335	4275	197	1280	500	3170	5	1	39403685	1681	1.46	1.08	12	0.08	2921.00	3961.00	6360	20240118	-32.94	3830	20240909	11.36	6360	-32.94	20240118	3830	11.36	20240909	6360	-32.94	20240118	3830	11.36	20240909	4.23	N	005860	500	197 억	455931	N	N	0	N	N
137	20241007	160212	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	4290	-5	5	-0.12	865355815	202101	42.14	4280	4320	4260	5580	3010	4295	4281.79	1.10	21593	4405	4350	4305	4250	4205	4377	4277	197	1285	500	3170	5	1	39403685	1690	1.47	1.08	12	0.51	2921.00	3961.00	6360	20240118	-32.55	3830	20240909	12.01	6360	-32.55	20240118	3830	12.01	20240909	6360	-32.55	20240118	3830	12.01	20240909	4.21	N	005860	500	197 억	433971	N	N	0	N	N
138	20241007	150212	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	4285	-10	5	-0.23	794128160	185501	38.68	4280	4320	4260	5580	3010	4295	4280.98	1.10	15045	4405	4350	4305	4250	4205	4377	4277	197	1285	500	3170	5	1	39403685	1688	1.47	1.08	12	0.47	2921.00	3961.00	6360	20240118	-32.63	3830	20240909	11.88	6360	-32.63	20240118	3830	11.88	20240909	6360	-32.63	20240118	3830	11.88	20240909	4.21	N	005860	500	197 억	433971	N	N	0	N	N
139	20241007	140227	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	4275	-20	5	-0.47	628365215	146866	30.62	4280	4320	4260	5580	3010	4295	4278.47	1.10	-377	4405	4350	4305	4250	4205	4377	4277	197	1285	500	3170	5	1	39403685	1685	1.46	1.08	12	0.37	2921.00	3961.00	6360	20240118	-32.78	3830	20240909	11.62	6360	-32.78	20240118	3830	11.62	20240909	6360	-32.78	20240118	3830	11.62	20240909	4.21	N	005860	500	197 억	433971	N	N	0	N	N
140	20241007	130210	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	4270	-25	5	-0.58	581815795	135978	28.35	4280	4320	4260	5580	3010	4295	4278.73	1.10	-1568	4405	4350	4305	4250	4205	4377	4277	197	1285	500	3170	5	1	39403685	1683	1.46	1.08	12	0.35	2921.00	3961.00	6360	20240118	-32.86	3830	20240909	11.49	6360	-32.86	20240118	3830	11.49	20240909	6360	-32.86	20240118	3830	11.49	20240909	4.21	N	005860	500	197 억	433971	N	N	0	N	N
141	20241007	120223	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	4265	-30	5	-0.70	485907210	113504	23.67	4280	4320	4265	5580	3010	4295	4280.95	1.10	-29	4405	4350	4305	4250	4205	4377	4277	197	1285	500	3170	5	1	39403685	1681	1.46	1.08	12	0.29	2921.00	3961.00	6360	20240118	-32.94	3830	20240909	11.36	6360	-32.94	20240118	3830	11.36	20240909	6360	-32.94	20240118	3830	11.36	20240909	4.21	N	005860	500	197 억	433971	N	N	0	N	N
142	20241007	110212	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	4280	-15	5	-0.35	411135210	96002	20.02	4280	4320	4265	5580	3010	4295	4282.54	1.10	-11	4405	4350	4305	4250	4205	4377	4277	197	1285	500	3170	5	1	39403685	1686	1.47	1.08	12	0.24	2921.00	3961.00	6360	20240118	-32.70	3830	20240909	11.75	6360	-32.70	20240118	3830	11.75	20240909	6360	-32.70	20240118	3830	11.75	20240909	4.21	N	005860	500	197 억	433971	N	N	0	N	N
143	20241007	100207	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	4285	-10	5	-0.23	294270455	68699	14.32	4280	4320	4265	5580	3010	4295	4283.44	1.10	-1707	4405	4350	4305	4250	4205	4377	4277	197	1285	500	3170	5	1	39403685	1688	1.47	1.08	12	0.17	2921.00	3961.00	6360	20240118	-32.63	3830	20240909	11.88	6360	-32.63	20240118	3830	11.88	20240909	6360	-32.63	20240118	3830	11.88	20240909	4.21	N	005860	500	197 억	433971	N	N	0	N	N
144	20241007	090203	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	4295	0	3	0.00	67469045	15740	3.28	4280	4320	4280	5580	3010	4295	4286.36	1.10	3154	4405	4350	4305	4250	4205	4377	4277	197	1285	500	3170	5	1	39403685	1692	1.47	1.08	12	0.04	2921.00	3961.00	6360	20240118	-32.47	3830	20240909	12.14	6360	-32.47	20240118	3830	12.14	20240909	6360	-32.47	20240118	3830	12.14	20240909	4.21	N	005860	500	197 억	433971	N	N	0	N	N
145	20241004	160204	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	4295	-100	5	-2.28	2041076970	474173	50.07	4260	4360	4260	5710	3080	4395	4303.54	0.80	122123	4711	4552	4466	4307	4221	4510	4265	197	1315	500	3250	5	1	39403685	1692	1.47	1.08	12	1.20	2921.00	3961.00	6360	20240118	-32.47	3830	20240909	12.14	6360	-32.47	20240118	3830	12.14	20240909	6360	-32.47	20240118	3830	12.14	20240909	4.12	N	005860	500	197 억	316055	N	N	0	N	N
146	20241004	150204	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	4290	-105	5	-2.39	1860217075	431990	45.61	4260	4360	4260	5710	3080	4395	4305.11	0.80	119583	4711	4552	4466	4307	4221	4510	4265	197	1315	500	3250	5	1	39403685	1690	1.47	1.08	12	1.10	2921.00	3961.00	6360	20240118	-32.55	3830	20240909	12.01	6360	-32.55	20240118	3830	12.01	20240909	6360	-32.55	20240118	3830	12.01	20240909	4.12	N	005860	500	197 억	316055	N	N	0	N	N
147	20241004	140205	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	4320	-75	5	-1.71	1639687465	380674	40.20	4260	4360	4260	5710	3080	4395	4306.15	0.80	109725	4711	4552	4466	4307	4221	4510	4265	197	1315	500	3250	5	1	39403685	1702	1.48	1.09	12	0.97	2921.00	3961.00	6360	20240118	-32.08	3830	20240909	12.79	6360	-32.08	20240118	3830	12.79	20240909	6360	-32.08	20240118	3830	12.79	20240909	4.12	N	005860	500	197 억	316055	N	N	0	N	N
148	20241004	130204	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	4310	-85	5	-1.93	1441435465	334614	35.33	4260	4360	4260	5710	3080	4395	4306.42	0.80	97617	4711	4552	4466	4307	4221	4510	4265	197	1315	500	3250	5	1	39403685	1698	1.48	1.09	12	0.85	2921.00	3961.00	6360	20240118	-32.23	3830	20240909	12.53	6360	-32.23	20240118	3830	12.53	20240909	6360	-32.23	20240118	3830	12.53	20240909	4.12	N	005860	500	197 억	316055	N	N	0	N	N
149	20241004	120204	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	4320	-75	5	-1.71	1322606640	307089	32.43	4260	4360	4260	5710	3080	4395	4305.45	0.80	99343	4711	4552	4466	4307	4221	4510	4265	197	1315	500	3250	5	1	39403685	1702	1.48	1.09	12	0.78	2921.00	3961.00	6360	20240118	-32.08	3830	20240909	12.79	6360	-32.08	20240118	3830	12.79	20240909	6360	-32.08	20240118	3830	12.79	20240909	4.12	N	005860	500	197 억	316055	N	N	0	N	N
150	20241004	110205	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	4305	-90	5	-2.05	1181510385	274501	28.98	4260	4360	4260	5710	3080	4395	4302.52	0.80	91405	4711	4552	4466	4307	4221	4510	4265	197	1315	500	3250	5	1	39403685	1696	1.47	1.09	12	0.70	2921.00	3961.00	6360	20240118	-32.31	3830	20240909	12.40	6360	-32.31	20240118	3830	12.40	20240909	6360	-32.31	20240118	3830	12.40	20240909	4.12	N	005860	500	197 억	316055	N	N	0	N	N
151	20241004	100203	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	4315	-80	5	-1.82	971354830	225772	23.84	4260	4360	4260	5710	3080	4395	4300.26	0.80	71023	4711	4552	4466	4307	4221	4510	4265	197	1315	500	3250	5	1	39403685	1700	1.48	1.09	12	0.57	2921.00	3961.00	6360	20240118	-32.15	3830	20240909	12.66	6360	-32.15	20240118	3830	12.66	20240909	6360	-32.15	20240118	3830	12.66	20240909	4.12	N	005860	500	197 억	316055	N	N	0	N	N
152	20241004	090203	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	4310	-85	5	-1.93	266106965	62180	6.57	4260	4360	4260	5710	3080	4395	4269.46	0.80	20413	4711	4552	4466	4307	4221	4510	4265	197	1315	500	3250	5	1	39403685	1698	1.48	1.09	12	0.16	2921.00	3961.00	6360	20240118	-32.23	3830	20240909	12.53	6360	-32.23	20240118	3830	12.53	20240909	6360	-32.23	20240118	3830	12.53	20240909	4.12	N	005860	500	197 억	316055	N	N	0	N	N
153	20241002	160202	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	4395	-60	5	-1.35	4196683910	931421	26.29	4495	4625	4380	5790	3120	4455	4505.79	0.91	-41956	4878	4666	4538	4326	4198	4602	4262	197	1335	500	3290	5	1	39403685	1732	1.50	1.11	12	2.36	2921.00	3961.00	6360	20240118	-30.90	3830	20240909	14.75	6360	-30.90	20240118	3830	14.75	20240909	6360	-30.90	20240118	3830	14.75	20240909	3.56	N	005860	500	197 억	357742	N	N	0	N	N
154	20241002	150205	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	4385	-70	5	-1.57	4008684215	888609	25.08	4495	4625	4380	5790	3120	4455	4511.23	0.91	-44470	4878	4666	4538	4326	4198	4602	4262	197	1335	500	3290	5	1	39403685	1728	1.50	1.11	12	2.26	2921.00	3961.00	6360	20240118	-31.05	3830	20240909	14.49	6360	-31.05	20240118	3830	14.49	20240909	6360	-31.05	20240118	3830	14.49	20240909	3.56	N	005860	500	197 억	357742	N	N	0	N	N
155	20241002	140204	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	4425	-30	5	-0.67	3702220450	818877	23.11	4495	4625	4400	5790	3120	4455	4521.14	0.91	-36346	4878	4666	4538	4326	4198	4602	4262	197	1335	500	3290	5	1	39403685	1744	1.51	1.12	12	2.08	2921.00	3961.00	6360	20240118	-30.42	3830	20240909	15.54	6360	-30.42	20240118	3830	15.54	20240909	6360	-30.42	20240118	3830	15.54	20240909	3.56	N	005860	500	197 억	357742	N	N	0	N	N
156	20241002	130203	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	4435	-20	5	-0.45	3296010815	726886	20.52	4495	4625	4430	5790	3120	4455	4534.49	0.91	-50217	4878	4666	4538	4326	4198	4602	4262	197	1335	500	3290	5	1	39403685	1748	1.52	1.12	12	1.84	2921.00	3961.00	6360	20240118	-30.27	3830	20240909	15.80	6360	-30.27	20240118	3830	15.80	20240909	6360	-30.27	20240118	3830	15.80	20240909	3.56	N	005860	500	197 억	357742	N	N	0	N	N
157	20241002	120202	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	4475	20	2	0.45	2986497425	657458	18.56	4495	4625	4465	5790	3120	4455	4542.56	0.91	-41471	4878	4666	4538	4326	4198	4602	4262	197	1335	500	3290	5	1	39403685	1763	1.53	1.13	12	1.67	2921.00	3961.00	6360	20240118	-29.64	3830	20240909	16.84	6360	-29.64	20240118	3830	16.84	20240909	6360	-29.64	20240118	3830	16.84	20240909	3.56	N	005860	500	197 억	357742	N	N	0	N	N
158	20241002	110201	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	4485	30	2	0.67	2854270140	627942	17.72	4495	4625	4465	5790	3120	4455	4545.52	0.91	-41800	4878	4666	4538	4326	4198	4602	4262	197	1335	500	3290	5	1	39403685	1767	1.54	1.13	12	1.59	2921.00	3961.00	6360	20240118	-29.48	3830	20240909	17.10	6360	-29.48	20240118	3830	17.10	20240909	6360	-29.48	20240118	3830	17.10	20240909	3.56	N	005860	500	197 억	357742	N	N	0	N	N
159	20241002	100202	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	4560	105	2	2.36	2407337545	528581	14.92	4495	4625	4480	5790	3120	4455	4554.44	0.91	-43899	4878	4666	4538	4326	4198	4602	4262	197	1335	500	3290	5	1	39403685	1797	1.56	1.15	12	1.34	2921.00	3961.00	6360	20240118	-28.30	3830	20240909	19.06	6360	-28.30	20240118	3830	19.06	20240909	6360	-28.30	20240118	3830	19.06	20240909	3.56	N	005860	500	197 억	357742	N	N	0	N	N
160	20241002	090201	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	4515	60	2	1.35	302125175	66929	1.89	4495	4550	4490	5790	3120	4455	4514.60	0.91	849	4878	4666	4538	4326	4198	4602	4262	197	1335	500	3290	5	1	39403685	1779	1.55	1.14	12	0.17	2921.00	3961.00	6360	20240118	-29.01	3830	20240909	17.89	6360	-29.01	20240118	3830	17.89	20240909	6360	-29.01	20240118	3830	17.89	20240909	3.56	N	005860	500	197 억	357742	N	N	0	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History