KissMeData/005860/price/prices-20231001.csv at 7cc6ed26a581dc7ee5597390e412ca8d0efcd721

Files

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

55 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	20231031	160213	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4520	-95	5	-2.06	5053890705	1082780	254.07	4615	4770	4500	5990	3235	4615	4667.61	0.73	-72056	4768	4691	4553	4476	4338	4730	4515	197	1375	500	3230	5	1	39403685	1781	-12.56	3.30	12	2.75	-360.00	1371.00	7670	20230612	-41.07	4010	20230413	12.72	7670	-41.07	20230612	4010	12.72	20230413	7670	-41.07	20230612	4010	12.72	20230413	2.18	N	005860	500	197 억	286469	N	N	0	N	N
3	20231031	150216	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4545	-70	5	-1.52	4826014465	1032289	242.22	4615	4770	4510	5990	3235	4615	4675.08	0.73	-74308	4768	4691	4553	4476	4338	4730	4515	197	1375	500	3230	5	1	39403685	1791	-12.62	3.32	12	2.62	-360.00	1371.00	7670	20230612	-40.74	4010	20230413	13.34	7670	-40.74	20230612	4010	13.34	20230413	7670	-40.74	20230612	4010	13.34	20230413	2.18	N	005860	500	197 억	286469	N	N	0	N	N
4	20231031	140219	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4595	-20	5	-0.43	4472061225	954266	223.91	4615	4770	4550	5990	3235	4615	4686.41	0.73	-92315	4768	4691	4553	4476	4338	4730	4515	197	1375	500	3230	5	1	39403685	1811	-12.76	3.35	12	2.42	-360.00	1371.00	7670	20230612	-40.09	4010	20230413	14.59	7670	-40.09	20230612	4010	14.59	20230413	7670	-40.09	20230612	4010	14.59	20230413	2.18	N	005860	500	197 억	286469	N	N	0	N	N
5	20231031	130216	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4590	-25	5	-0.54	4114505940	876234	205.60	4615	4770	4585	5990	3235	4615	4695.69	0.73	-79376	4768	4691	4553	4476	4338	4730	4515	197	1375	500	3230	5	1	39403685	1809	-12.75	3.35	12	2.22	-360.00	1371.00	7670	20230612	-40.16	4010	20230413	14.46	7670	-40.16	20230612	4010	14.46	20230413	7670	-40.16	20230612	4010	14.46	20230413	2.18	N	005860	500	197 억	286469	N	N	0	N	N
6	20231031	120216	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4625	10	2	0.22	3742884270	795585	186.68	4615	4770	4595	5990	3235	4615	4704.60	0.73	-73829	4768	4691	4553	4476	4338	4730	4515	197	1375	500	3230	5	1	39403685	1822	-12.85	3.37	12	2.02	-360.00	1371.00	7670	20230612	-39.70	4010	20230413	15.34	7670	-39.70	20230612	4010	15.34	20230413	7670	-39.70	20230612	4010	15.34	20230413	2.18	N	005860	500	197 억	286469	N	N	0	N	N
7	20231031	110218	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4750	135	2	2.93	3014074000	640249	150.23	4615	4770	4595	5990	3235	4615	4707.69	0.73	-61436	4768	4691	4553	4476	4338	4730	4515	197	1375	500	3230	5	1	39403685	1872	-13.19	3.46	12	1.62	-360.00	1371.00	7670	20230612	-38.07	4010	20230413	18.45	7670	-38.07	20230612	4010	18.45	20230413	7670	-38.07	20230612	4010	18.45	20230413	2.18	N	005860	500	197 억	286469	N	N	0	N	N
8	20231031	100217	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4670	55	2	1.19	715654535	153953	36.12	4615	4695	4595	5990	3235	4615	4648.58	0.73	44766	4768	4691	4553	4476	4338	4730	4515	197	1375	500	3230	5	1	39403685	1840	-12.97	3.41	12	0.39	-360.00	1371.00	7670	20230612	-39.11	4010	20230413	16.46	7670	-39.11	20230612	4010	16.46	20230413	7670	-39.11	20230612	4010	16.46	20230413	2.18	N	005860	500	197 억	286469	N	N	0	N	N
9	20231031	090215	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4625	10	2	0.22	100401235	21721	5.10	4615	4660	4595	5990	3235	4615	4622.40	0.73	2434	4768	4691	4553	4476	4338	4730	4515	197	1375	500	3230	5	1	39403685	1822	-12.85	3.37	12	0.06	-360.00	1371.00	7670	20230612	-39.70	4010	20230413	15.34	7670	-39.70	20230612	4010	15.34	20230413	7670	-39.70	20230612	4010	15.34	20230413	2.18	N	005860	500	197 억	286469	N	N	0	N	N
10	20231030	160213	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4615	55	2	1.21	1919159110	421665	79.86	4500	4630	4415	5920	3195	4560	4551.23	0.59	55698	4800	4680	4600	4480	4400	4640	4440	197	1360	500	3190	5	1	39403685	1818	-12.82	3.37	12	1.07	-360.00	1371.00	7670	20230612	-39.83	4010	20230413	15.09	7670	-39.83	20230612	4010	15.09	20230413	7670	-39.83	20230612	4010	15.09	20230413	2.18	N	005860	500	197 억	231525	N	N	0	N	N
11	20231030	150211	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4620	60	2	1.32	1799182585	395670	74.94	4500	4630	4415	5920	3195	4560	4547.18	0.59	55879	4800	4680	4600	4480	4400	4640	4440	197	1360	500	3190	5	1	39403685	1820	-12.83	3.37	12	1.00	-360.00	1371.00	7670	20230612	-39.77	4010	20230413	15.21	7670	-39.77	20230612	4010	15.21	20230413	7670	-39.77	20230612	4010	15.21	20230413	2.18	N	005860	500	197 억	231525	N	N	0	N	N
12	20231030	140211	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4590	30	2	0.66	1566451220	345146	65.37	4500	4625	4415	5920	3195	4560	4538.51	0.59	46700	4800	4680	4600	4480	4400	4640	4440	197	1360	500	3190	5	1	39403685	1809	-12.75	3.35	12	0.88	-360.00	1371.00	7670	20230612	-40.16	4010	20230413	14.46	7670	-40.16	20230612	4010	14.46	20230413	7670	-40.16	20230612	4010	14.46	20230413	2.18	N	005860	500	197 억	231525	N	N	0	N	N
13	20231030	130210	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4605	45	2	0.99	1398530560	308561	58.44	4500	4625	4415	5920	3195	4560	4532.42	0.59	30904	4800	4680	4600	4480	4400	4640	4440	197	1360	500	3190	5	1	39403685	1815	-12.79	3.36	12	0.78	-360.00	1371.00	7670	20230612	-39.96	4010	20230413	14.84	7670	-39.96	20230612	4010	14.84	20230413	7670	-39.96	20230612	4010	14.84	20230413	2.18	N	005860	500	197 억	231525	N	N	0	N	N
14	20231030	120209	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4595	35	2	0.77	1183657130	261830	49.59	4500	4605	4415	5920	3195	4560	4520.70	0.59	25155	4800	4680	4600	4480	4400	4640	4440	197	1360	500	3190	5	1	39403685	1811	-12.76	3.35	12	0.66	-360.00	1371.00	7670	20230612	-40.09	4010	20230413	14.59	7670	-40.09	20230612	4010	14.59	20230413	7670	-40.09	20230612	4010	14.59	20230413	2.18	N	005860	500	197 억	231525	N	N	0	N	N
15	20231030	110209	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4575	15	2	0.33	908400030	201774	38.21	4500	4585	4415	5920	3195	4560	4502.05	0.59	27002	4800	4680	4600	4480	4400	4640	4440	197	1360	500	3190	5	1	39403685	1803	-12.71	3.34	12	0.51	-360.00	1371.00	7670	20230612	-40.35	4010	20230413	14.09	7670	-40.35	20230612	4010	14.09	20230413	7670	-40.35	20230612	4010	14.09	20230413	2.18	N	005860	500	197 억	231525	N	N	0	N	N
16	20231030	100209	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4505	-55	5	-1.21	644725500	143809	27.24	4500	4585	4415	5920	3195	4560	4483.18	0.59	17211	4800	4680	4600	4480	4400	4640	4440	197	1360	500	3190	5	1	39403685	1775	-12.51	3.29	12	0.36	-360.00	1371.00	7670	20230612	-41.26	4010	20230413	12.34	7670	-41.26	20230612	4010	12.34	20230413	7670	-41.26	20230612	4010	12.34	20230413	2.18	N	005860	500	197 억	231525	N	N	0	N	N
17	20231030	090208	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4555	-5	5	-0.11	101060705	22463	4.25	4500	4555	4460	5920	3195	4560	4498.84	0.59	1718	4800	4680	4600	4480	4400	4640	4440	197	1360	500	3190	5	1	39403685	1795	-12.65	3.32	12	0.06	-360.00	1371.00	7670	20230612	-40.61	4010	20230413	13.59	7670	-40.61	20230612	4010	13.59	20230413	7670	-40.61	20230612	4010	13.59	20230413	2.18	N	005860	500	197 억	231525	N	N	0	N	N
18	20231027	160206	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4560	-140	5	-2.98	2354491895	511698	48.17	4690	4720	4520	6110	3290	4700	4601.43	0.65	-25413	5080	4890	4785	4595	4490	4837	4542	197	1410	500	3290	5	1	39403685	1797	-12.67	3.33	12	1.30	-360.00	1371.00	7670	20230612	-40.55	4010	20230413	13.72	7670	-40.55	20230612	4010	13.72	20230413	7670	-40.55	20230612	4010	13.72	20230413	2.17	N	005860	500	197 억	256938	N	N	0	N	N
19	20231027	150210	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4580	-120	5	-2.55	2061046810	447467	42.13	4690	4720	4520	6110	3290	4700	4606.03	0.65	-21734	5080	4890	4785	4595	4490	4837	4542	197	1410	500	3290	5	1	39403685	1805	-12.72	3.34	12	1.14	-360.00	1371.00	7670	20230612	-40.29	4010	20230413	14.21	7670	-40.29	20230612	4010	14.21	20230413	7670	-40.29	20230612	4010	14.21	20230413	2.17	N	005860	500	197 억	256938	N	N	0	N	N
20	20231027	140210	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4590	-110	5	-2.34	1873061530	406544	38.27	4690	4720	4520	6110	3290	4700	4607.28	0.65	-22047	5080	4890	4785	4595	4490	4837	4542	197	1410	500	3290	5	1	39403685	1809	-12.75	3.35	12	1.03	-360.00	1371.00	7670	20230612	-40.16	4010	20230413	14.46	7670	-40.16	20230612	4010	14.46	20230413	7670	-40.16	20230612	4010	14.46	20230413	2.17	N	005860	500	197 억	256938	N	N	0	N	N
21	20231027	130208	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4610	-90	5	-1.91	1723799205	374070	35.22	4690	4720	4520	6110	3290	4700	4608.23	0.65	-20345	5080	4890	4785	4595	4490	4837	4542	197	1410	500	3290	5	1	39403685	1817	-12.81	3.36	12	0.95	-360.00	1371.00	7670	20230612	-39.90	4010	20230413	14.96	7670	-39.90	20230612	4010	14.96	20230413	7670	-39.90	20230612	4010	14.96	20230413	2.17	N	005860	500	197 억	256938	N	N	0	N	N
22	20231027	120209	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4655	-45	5	-0.96	1493819745	324262	30.53	4690	4720	4520	6110	3290	4700	4606.83	0.65	-17094	5080	4890	4785	4595	4490	4837	4542	197	1410	500	3290	5	1	39403685	1834	-12.93	3.40	12	0.82	-360.00	1371.00	7670	20230612	-39.31	4010	20230413	16.08	7670	-39.31	20230612	4010	16.08	20230413	7670	-39.31	20230612	4010	16.08	20230413	2.17	N	005860	500	197 억	256938	N	N	0	N	N
23	20231027	110210	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4625	-75	5	-1.60	1350806645	293445	27.63	4690	4720	4520	6110	3290	4700	4603.27	0.65	-20586	5080	4890	4785	4595	4490	4837	4542	197	1410	500	3290	5	1	39403685	1822	-12.85	3.37	12	0.74	-360.00	1371.00	7670	20230612	-39.70	4010	20230413	15.34	7670	-39.70	20230612	4010	15.34	20230413	7670	-39.70	20230612	4010	15.34	20230413	2.17	N	005860	500	197 억	256938	N	N	0	N	N
24	20231027	100209	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4565	-135	5	-2.87	860516145	186101	17.52	4690	4720	4560	6110	3290	4700	4623.92	0.65	-42200	5080	4890	4785	4595	4490	4837	4542	197	1410	500	3290	5	1	39403685	1799	-12.68	3.33	12	0.47	-360.00	1371.00	7670	20230612	-40.48	4010	20230413	13.84	7670	-40.48	20230612	4010	13.84	20230413	7670	-40.48	20230612	4010	13.84	20230413	2.17	N	005860	500	197 억	256938	N	N	0	N	N
25	20231027	090208	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4690	-10	5	-0.21	28167765	6001	0.56	4690	4710	4680	6110	3290	4700	4693.85	0.65	-1131	5080	4890	4785	4595	4490	4837	4542	197	1410	500	3290	5	1	39403685	1848	-13.03	3.42	12	0.02	-360.00	1371.00	7670	20230612	-38.85	4010	20230413	16.96	7670	-38.85	20230612	4010	16.96	20230413	7670	-38.85	20230612	4010	16.96	20230413	2.17	N	005860	500	197 억	256938	N	N	0	N	N
26	20231026	160207	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4700	-155	5	-3.19	5067528645	1053868	54.76	4855	4975	4680	6310	3400	4855	4808.61	1.37	-282762	5258	5056	4888	4686	4518	5157	4787	197	1455	500	3390	5	1	39403685	1852	-13.06	3.43	12	2.67	-360.00	1371.00	7670	20230612	-38.72	4010	20230413	17.21	7670	-38.72	20230612	4010	17.21	20230413	7670	-38.72	20230612	4010	17.21	20230413	2.28	N	005860	500	197 억	539629	N	N	1	N	N
27	20231026	150208	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4700	-155	5	-3.19	4814886170	1000110	51.97	4855	4975	4680	6310	3400	4855	4814.22	1.37	-272222	5258	5056	4888	4686	4518	5157	4787	197	1455	500	3390	5	1	39403685	1852	-13.06	3.43	12	2.54	-360.00	1371.00	7670	20230612	-38.72	4010	20230413	17.21	7670	-38.72	20230612	4010	17.21	20230413	7670	-38.72	20230612	4010	17.21	20230413	2.28	N	005860	500	197 억	539629	N	N	1	N	N
28	20231026	140207	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4700	-155	5	-3.19	4426683375	917568	47.68	4855	4975	4700	6310	3400	4855	4824.25	1.37	-241798	5258	5056	4888	4686	4518	5157	4787	197	1455	500	3390	5	1	39403685	1852	-13.06	3.43	12	2.33	-360.00	1371.00	7670	20230612	-38.72	4010	20230413	17.21	7670	-38.72	20230612	4010	17.21	20230413	7670	-38.72	20230612	4010	17.21	20230413	2.28	N	005860	500	197 억	539629	N	N	1	N	N
29	20231026	130207	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4780	-75	5	-1.54	3892996665	804515	41.81	4855	4975	4725	6310	3400	4855	4838.87	1.37	-235397	5258	5056	4888	4686	4518	5157	4787	197	1455	500	3390	5	1	39403685	1883	-13.28	3.49	12	2.04	-360.00	1371.00	7670	20230612	-37.68	4010	20230413	19.20	7670	-37.68	20230612	4010	19.20	20230413	7670	-37.68	20230612	4010	19.20	20230413	2.28	N	005860	500	197 억	539629	N	N	1	N	N
30	20231026	120208	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4745	-110	5	-2.27	3729217995	770049	40.02	4855	4975	4725	6310	3400	4855	4842.78	1.37	-232481	5258	5056	4888	4686	4518	5157	4787	197	1455	500	3390	5	1	39403685	1870	-13.18	3.46	12	1.95	-360.00	1371.00	7670	20230612	-38.14	4010	20230413	18.33	7670	-38.14	20230612	4010	18.33	20230413	7670	-38.14	20230612	4010	18.33	20230413	2.28	N	005860	500	197 억	539629	N	N	1	N	N
31	20231026	110208	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4785	-70	5	-1.44	3474556885	716618	37.24	4855	4975	4725	6310	3400	4855	4848.52	1.37	-226803	5258	5056	4888	4686	4518	5157	4787	197	1455	500	3390	5	1	39403685	1885	-13.29	3.49	12	1.82	-360.00	1371.00	7670	20230612	-37.61	4010	20230413	19.33	7670	-37.61	20230612	4010	19.33	20230413	7670	-37.61	20230612	4010	19.33	20230413	2.28	N	005860	500	197 억	539629	N	N	1	N	N
32	20231026	100209	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4760	-95	5	-1.96	2918085475	599456	31.15	4855	4975	4740	6310	3400	4855	4867.96	1.37	-219134	5258	5056	4888	4686	4518	5157	4787	197	1455	500	3390	5	1	39403685	1876	-13.22	3.47	12	1.52	-360.00	1371.00	7670	20230612	-37.94	4010	20230413	18.70	7670	-37.94	20230612	4010	18.70	20230413	7670	-37.94	20230612	4010	18.70	20230413	2.28	N	005860	500	197 억	539629	N	N	1	N	N
33	20231026	090207	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4860	5	2	0.10	427108695	86895	4.52	4855	4975	4855	6310	3400	4855	4917.68	1.37	-20143	5258	5056	4888	4686	4518	5157	4787	197	1455	500	3390	5	1	39403685	1915	-13.50	3.54	12	0.22	-360.00	1371.00	7670	20230612	-36.64	4010	20230413	21.20	7670	-36.64	20230612	4010	21.20	20230413	7670	-36.64	20230612	4010	21.20	20230413	2.28	N	005860	500	197 억	539629	N	N	1	N	N
34	20231025	160208	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4855	105	2	2.21	9340658320	1891969	146.65	4755	5090	4720	6170	3325	4750	4937.08	0.44	366446	5053	4901	4768	4616	4483	4835	4550	197	1420	500	3320	5	1	39403685	1913	-13.49	3.54	12	4.80	-360.00	1371.00	7670	20230612	-36.70	4010	20230413	21.07	7670	-36.70	20230612	4010	21.07	20230413	7670	-36.70	20230612	4010	21.07	20230413	2.28	N	005860	500	197 억	173535	N	N	1	N	N
35	20231025	150208	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4910	160	2	3.37	8892774100	1800132	139.53	4755	5090	4720	6170	3325	4750	4940.07	0.44	350389	5053	4901	4768	4616	4483	4835	4550	197	1420	500	3320	5	1	39403685	1935	-13.64	3.58	12	4.57	-360.00	1371.00	7670	20230612	-35.98	4010	20230413	22.44	7670	-35.98	20230612	4010	22.44	20230413	7670	-35.98	20230612	4010	22.44	20230413	2.28	N	005860	500	197 억	173535	N	N	1	N	N
36	20231025	140206	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4955	205	2	4.32	8383052425	1696464	131.50	4755	5090	4720	6170	3325	4750	4941.49	0.44	347125	5053	4901	4768	4616	4483	4835	4550	197	1420	500	3320	5	1	39403685	1952	-13.76	3.61	12	4.31	-360.00	1371.00	7670	20230612	-35.40	4010	20230413	23.57	7670	-35.40	20230612	4010	23.57	20230413	7670	-35.40	20230612	4010	23.57	20230413	2.28	N	005860	500	197 억	173535	N	N	1	N	N
37	20231025	130208	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4930	180	2	3.79	7672396640	1552631	120.35	4755	5090	4720	6170	3325	4750	4941.55	0.44	323023	5053	4901	4768	4616	4483	4835	4550	197	1420	500	3320	5	1	39403685	1943	-13.69	3.60	12	3.94	-360.00	1371.00	7670	20230612	-35.72	4010	20230413	22.94	7670	-35.72	20230612	4010	22.94	20230413	7670	-35.72	20230612	4010	22.94	20230413	2.28	N	005860	500	197 억	173535	N	N	1	N	N
38	20231025	120207	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4965	215	2	4.53	6895804340	1396025	108.21	4755	5090	4720	6170	3325	4750	4939.60	0.44	284762	5053	4901	4768	4616	4483	4835	4550	197	1420	500	3320	5	1	39403685	1956	-13.79	3.62	12	3.54	-360.00	1371.00	7670	20230612	-35.27	4010	20230413	23.82	7670	-35.27	20230612	4010	23.82	20230413	7670	-35.27	20230612	4010	23.82	20230413	2.28	N	005860	500	197 억	173535	N	N	1	N	N
39	20231025	110207	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4975	225	2	4.74	6048725090	1225998	95.03	4755	5090	4720	6170	3325	4750	4933.72	0.44	259016	5053	4901	4768	4616	4483	4835	4550	197	1420	500	3320	5	1	39403685	1960	-13.82	3.63	12	3.11	-360.00	1371.00	7670	20230612	-35.14	4010	20230413	24.06	7670	-35.14	20230612	4010	24.06	20230413	7670	-35.14	20230612	4010	24.06	20230413	2.28	N	005860	500	197 억	173535	N	N	1	N	N
40	20231025	100206	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4915	165	2	3.47	2510978665	517179	40.09	4755	4935	4720	6170	3325	4750	4855.14	0.44	164203	5053	4901	4768	4616	4483	4835	4550	197	1420	500	3320	5	1	39403685	1937	-13.65	3.58	12	1.31	-360.00	1371.00	7670	20230612	-35.92	4010	20230413	22.57	7670	-35.92	20230612	4010	22.57	20230413	7670	-35.92	20230612	4010	22.57	20230413	2.28	N	005860	500	197 억	173535	N	N	1	N	N
41	20231025	090207	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4760	10	2	0.21	79682050	16711	1.30	4755	4790	4755	6170	3325	4750	4768.24	0.44	1987	5053	4901	4768	4616	4483	4835	4550	197	1420	500	3320	5	1	39403685	1876	-13.22	3.47	12	0.04	-360.00	1371.00	7670	20230612	-37.94	4010	20230413	18.70	7670	-37.94	20230612	4010	18.70	20230413	7670	-37.94	20230612	4010	18.70	20230413	2.28	N	005860	500	197 억	173535	N	N	1	N	N
42	20231024	160204	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4750	-260	5	-5.19	6005300860	1272632	33.80	4905	4920	4635	6510	3510	5010	4718.74	0.73	-117182	5466	5237	5011	4782	4556	5352	4897	197	1500	500	3500	5	1	39403685	1872	-13.19	3.46	12	3.23	-360.00	1371.00	7670	20230612	-38.07	4010	20230413	18.45	7670	-38.07	20230612	4010	18.45	20230413	7670	-38.07	20230612	4010	18.45	20230413	2.24	N	005860	500	197 억	286726	N	N	1	N	N
43	20231024	150206	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4735	-275	5	-5.49	5660718990	1200094	31.87	4905	4920	4635	6510	3510	5010	4716.85	0.73	-127193	5466	5237	5011	4782	4556	5352	4897	197	1500	500	3500	5	1	39403685	1866	-13.15	3.45	12	3.05	-360.00	1371.00	7670	20230612	-38.27	4010	20230413	18.08	7670	-38.27	20230612	4010	18.08	20230413	7670	-38.27	20230612	4010	18.08	20230413	2.24	N	005860	500	197 억	286726	N	N	0	N	N
44	20231024	140204	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4665	-345	5	-6.89	5198712805	1102074	29.27	4905	4920	4635	6510	3510	5010	4717.16	0.73	-163696	5466	5237	5011	4782	4556	5352	4897	197	1500	500	3500	5	1	39403685	1838	-12.96	3.40	12	2.80	-360.00	1371.00	7670	20230612	-39.18	4010	20230413	16.33	7670	-39.18	20230612	4010	16.33	20230413	7670	-39.18	20230612	4010	16.33	20230413	2.24	N	005860	500	197 억	286726	N	N	0	N	N
45	20231024	130207	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4675	-335	5	-6.69	4847004210	1026695	27.27	4905	4920	4635	6510	3510	5010	4720.92	0.73	-161749	5466	5237	5011	4782	4556	5352	4897	197	1500	500	3500	5	1	39403685	1842	-12.99	3.41	12	2.61	-360.00	1371.00	7670	20230612	-39.05	4010	20230413	16.58	7670	-39.05	20230612	4010	16.58	20230413	7670	-39.05	20230612	4010	16.58	20230413	2.24	N	005860	500	197 억	286726	N	N	0	N	N
46	20231024	120205	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4695	-315	5	-6.29	4525484370	957911	25.44	4905	4920	4635	6510	3510	5010	4724.27	0.73	-156612	5466	5237	5011	4782	4556	5352	4897	197	1500	500	3500	5	1	39403685	1850	-13.04	3.42	12	2.43	-360.00	1371.00	7670	20230612	-38.79	4010	20230413	17.08	7670	-38.79	20230612	4010	17.08	20230413	7670	-38.79	20230612	4010	17.08	20230413	2.24	N	005860	500	197 억	286726	N	N	0	N	N
47	20231024	110205	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4650	-360	5	-7.19	4303756315	910495	24.18	4905	4920	4635	6510	3510	5010	4726.77	0.73	-155720	5466	5237	5011	4782	4556	5352	4897	197	1500	500	3500	5	1	39403685	1832	-12.92	3.39	12	2.31	-360.00	1371.00	7670	20230612	-39.37	4010	20230413	15.96	7670	-39.37	20230612	4010	15.96	20230413	7670	-39.37	20230612	4010	15.96	20230413	2.24	N	005860	500	197 억	286726	N	N	0	N	N
48	20231024	100205	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4655	-355	5	-7.09	3618825490	763341	20.27	4905	4920	4635	6510	3510	5010	4740.70	0.73	-135602	5466	5237	5011	4782	4556	5352	4897	197	1500	500	3500	5	1	39403685	1834	-12.93	3.40	12	1.94	-360.00	1371.00	7670	20230612	-39.31	4010	20230413	16.08	7670	-39.31	20230612	4010	16.08	20230413	7670	-39.31	20230612	4010	16.08	20230413	2.24	N	005860	500	197 억	286726	N	N	0	N	N
49	20231024	090205	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4810	-200	5	-3.99	436816705	89950	2.39	4905	4920	4805	6510	3510	5010	4855.89	0.73	-382	5466	5237	5011	4782	4556	5352	4897	197	1500	500	3500	5	1	39403685	1895	-13.36	3.51	12	0.23	-360.00	1371.00	7670	20230612	-37.29	4010	20230413	19.95	7670	-37.29	20230612	4010	19.95	20230413	7670	-37.29	20230612	4010	19.95	20230413	2.24	N	005860	500	197 억	286726	N	N	0	N	N
50	20231023	160204	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5010	305	2	6.48	18710639700	3711091	246.02	4800	5240	4785	6110	3295	4705	5042.15	0.48	105033	5218	4961	4833	4576	4448	4897	4512	197	1405	500	3290	10	1	39403685	1974	-13.92	3.65	12	9.42	-360.00	1371.00	7670	20230612	-34.68	4010	20230413	24.94	7670	-34.68	20230612	4010	24.94	20230413	7670	-34.68	20230612	4010	24.94	20230413	2.31	N	005860	500	197 억	188575	N	N	0	N	N
51	20231023	150202	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5020	315	2	6.70	17719056400	3513206	232.90	4800	5240	4785	6110	3295	4705	5043.84	0.48	87549	5218	4961	4833	4576	4448	4897	4512	197	1405	500	3290	10	1	39403685	1978	-13.94	3.66	12	8.92	-360.00	1371.00	7670	20230612	-34.55	4010	20230413	25.19	7670	-34.55	20230612	4010	25.19	20230413	7670	-34.55	20230612	4010	25.19	20230413	2.31	N	005860	500	197 억	188575	N	N	0	N	N
52	20231023	140204	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5000	295	2	6.27	16482027125	3265813	216.50	4800	5240	4785	6110	3295	4705	5047.14	0.48	74195	5218	4961	4833	4576	4448	4897	4512	197	1405	500	3290	10	1	39403685	1970	-13.89	3.65	12	8.29	-360.00	1371.00	7670	20230612	-34.81	4010	20230413	24.69	7670	-34.81	20230612	4010	24.69	20230413	7670	-34.81	20230612	4010	24.69	20230413	2.31	N	005860	500	197 억	188575	N	N	0	N	N
53	20231023	130204	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5120	415	2	8.82	12512361545	2483650	164.65	4800	5240	4785	6110	3295	4705	5038.28	0.48	71423	5218	4961	4833	4576	4448	4897	4512	197	1405	500	3290	10	1	39403685	2017	-14.22	3.73	12	6.30	-360.00	1371.00	7670	20230612	-33.25	4010	20230413	27.68	7670	-33.25	20230612	4010	27.68	20230413	7670	-33.25	20230612	4010	27.68	20230413	2.31	N	005860	500	197 억	188575	N	N	0	N	N
54	20231023	120203	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4910	205	2	4.36	3350573640	686650	45.52	4800	4960	4785	6110	3295	4705	4880.34	0.48	127781	5218	4961	4833	4576	4448	4897	4512	197	1405	500	3290	5	1	39403685	1935	-13.64	3.58	12	1.74	-360.00	1371.00	7670	20230612	-35.98	4010	20230413	22.44	7670	-35.98	20230612	4010	22.44	20230413	7670	-35.98	20230612	4010	22.44	20230413	2.31	N	005860	500	197 억	188575	N	N	0	N	N
55	20231023	110204	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4880	175	2	3.72	2809214440	576528	38.22	4800	4960	4785	6110	3295	4705	4873.49	0.48	124073	5218	4961	4833	4576	4448	4897	4512	197	1405	500	3290	5	1	39403685	1923	-13.56	3.56	12	1.46	-360.00	1371.00	7670	20230612	-36.38	4010	20230413	21.70	7670	-36.38	20230612	4010	21.70	20230413	7670	-36.38	20230612	4010	21.70	20230413	2.31	N	005860	500	197 억	188575	N	N	0	N	N
56	20231023	100202	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4855	150	2	3.19	1534419960	316589	20.99	4800	4950	4785	6110	3295	4705	4848.04	0.48	30624	5218	4961	4833	4576	4448	4897	4512	197	1405	500	3290	5	1	39403685	1913	-13.49	3.54	12	0.80	-360.00	1371.00	7670	20230612	-36.70	4010	20230413	21.07	7670	-36.70	20230612	4010	21.07	20230413	7670	-36.70	20230612	4010	21.07	20230413	2.31	N	005860	500	197 억	188575	N	N	0	N	N
57	20231023	090204	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4885	180	2	3.83	490068080	100497	6.66	4800	4950	4800	6110	3295	4705	4881.54	0.48	-14043	5218	4961	4833	4576	4448	4897	4512	197	1405	500	3290	5	1	39403685	1925	-13.57	3.56	12	0.26	-360.00	1371.00	7670	20230612	-36.31	4010	20230413	21.82	7670	-36.31	20230612	4010	21.82	20230413	7670	-36.31	20230612	4010	21.82	20230413	2.31	N	005860	500	197 억	188575	N	N	0	N	N
58	20231020	160204	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4705	-95	5	-1.98	7252328730	1482895	121.54	4915	5090	4705	6240	3360	4800	4891.57	0.40	31701	5360	5080	4940	4660	4520	5010	4590	197	1440	500	3360	5	1	39403685	1854	-13.07	3.43	12	3.76	-360.00	1371.00	7670	20230612	-38.66	4010	20230413	17.33	7670	-38.66	20230612	4010	17.33	20230413	7670	-38.66	20230612	4010	17.33	20230413	2.14	N	005860	500	197 억	156873	N	N	1	N	N
59	20231020	150203	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4710	-90	5	-1.88	6873740195	1402503	114.95	4915	5090	4705	6240	3360	4800	4901.47	0.40	34784	5360	5080	4940	4660	4520	5010	4590	197	1440	500	3360	5	1	39403685	1856	-13.08	3.44	12	3.56	-360.00	1371.00	7670	20230612	-38.59	4010	20230413	17.46	7670	-38.59	20230612	4010	17.46	20230413	7670	-38.59	20230612	4010	17.46	20230413	2.14	N	005860	500	197 억	156873	N	N	1	N	N
60	20231020	140205	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4760	-40	5	-0.83	6349262410	1291680	105.86	4915	5090	4705	6240	3360	4800	4916.02	0.40	36909	5360	5080	4940	4660	4520	5010	4590	197	1440	500	3360	5	1	39403685	1876	-13.22	3.47	12	3.28	-360.00	1371.00	7670	20230612	-37.94	4010	20230413	18.70	7670	-37.94	20230612	4010	18.70	20230413	7670	-37.94	20230612	4010	18.70	20230413	2.14	N	005860	500	197 억	156873	N	N	1	N	N
61	20231020	130159	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4735	-65	5	-1.35	6076151340	1234109	101.15	4915	5090	4705	6240	3360	4800	4924.09	0.40	35808	5360	5080	4940	4660	4520	5010	4590	197	1440	500	3360	5	1	39403685	1866	-13.15	3.45	12	3.13	-360.00	1371.00	7670	20230612	-38.27	4010	20230413	18.08	7670	-38.27	20230612	4010	18.08	20230413	7670	-38.27	20230612	4010	18.08	20230413	2.14	N	005860	500	197 억	156873	N	N	1	N	N
62	20231020	120201	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4720	-80	5	-1.67	5657030020	1145489	93.88	4915	5090	4715	6240	3360	4800	4939.22	0.40	35711	5360	5080	4940	4660	4520	5010	4590	197	1440	500	3360	5	1	39403685	1860	-13.11	3.44	12	2.91	-360.00	1371.00	7670	20230612	-38.46	4010	20230413	17.71	7670	-38.46	20230612	4010	17.71	20230413	7670	-38.46	20230612	4010	17.71	20230413	2.14	N	005860	500	197 억	156873	N	N	1	N	N
63	20231020	110204	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4835	35	2	0.73	4938792085	995401	81.58	4915	5090	4830	6240	3360	4800	4962.54	0.40	70314	5360	5080	4940	4660	4520	5010	4590	197	1440	500	3360	5	1	39403685	1905	-13.43	3.53	12	2.53	-360.00	1371.00	7670	20230612	-36.96	4010	20230413	20.57	7670	-36.96	20230612	4010	20.57	20230413	7670	-36.96	20230612	4010	20.57	20230413	2.14	N	005860	500	197 억	156873	N	N	1	N	N
64	20231020	100202	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4935	135	2	2.81	4192495860	842452	69.05	4915	5090	4875	6240	3360	4800	4977.74	0.40	102324	5360	5080	4940	4660	4520	5010	4590	197	1440	500	3360	5	1	39403685	1945	-13.71	3.60	12	2.14	-360.00	1371.00	7670	20230612	-35.66	4010	20230413	23.07	7670	-35.66	20230612	4010	23.07	20230413	7670	-35.66	20230612	4010	23.07	20230413	2.14	N	005860	500	197 억	156873	N	N	1	N	N
65	20231020	090204	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4940	140	2	2.92	332139040	67713	5.55	4915	4950	4875	6240	3360	4800	4914.78	0.40	-1488	5360	5080	4940	4660	4520	5010	4590	197	1440	500	3360	5	1	39403685	1947	-13.72	3.60	12	0.17	-360.00	1371.00	7670	20230612	-35.59	4010	20230413	23.19	7670	-35.59	20230612	4010	23.19	20230413	7670	-35.59	20230612	4010	23.19	20230413	2.14	N	005860	500	197 억	156873	N	N	1	N	N
66	20231019	160201	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4800	-250	5	-4.95	5917824730	1189188	39.08	5050	5220	4800	6560	3540	5050	4976.62	0.68	-109764	5493	5271	5128	4906	4763	5382	5017	197	1510	500	3530	5	1	39403685	1891	-13.33	3.50	12	3.02	-360.00	1371.00	7670	20230612	-37.42	4010	20230413	19.70	7670	-37.42	20230612	4010	19.70	20230413	7670	-37.42	20230612	4010	19.70	20230413	2.16	N	005860	500	197 억	266599	N	N	1	N	N
67	20231019	150202	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4855	-195	5	-3.86	5235409975	1047641	34.43	5050	5220	4850	6560	3540	5050	4997.31	0.68	-116280	5493	5271	5128	4906	4763	5382	5017	197	1510	500	3530	5	1	39403685	1913	-13.49	3.54	12	2.66	-360.00	1371.00	7670	20230612	-36.70	4010	20230413	21.07	7670	-36.70	20230612	4010	21.07	20230413	7670	-36.70	20230612	4010	21.07	20230413	2.16	N	005860	500	197 억	266599	N	N	1	N	N
68	20231019	140203	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4890	-160	5	-3.17	4769853395	951953	31.29	5050	5220	4865	6560	3540	5050	5010.58	0.68	-105737	5493	5271	5128	4906	4763	5382	5017	197	1510	500	3530	5	1	39403685	1927	-13.58	3.57	12	2.42	-360.00	1371.00	7670	20230612	-36.25	4010	20230413	21.95	7670	-36.25	20230612	4010	21.95	20230413	7670	-36.25	20230612	4010	21.95	20230413	2.16	N	005860	500	197 억	266599	N	N	1	N	N
69	20231019	130201	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4875	-175	5	-3.47	4499819735	896553	29.47	5050	5220	4865	6560	3540	5050	5019.01	0.68	-92071	5493	5271	5128	4906	4763	5382	5017	197	1510	500	3530	5	1	39403685	1921	-13.54	3.56	12	2.28	-360.00	1371.00	7670	20230612	-36.44	4010	20230413	21.57	7670	-36.44	20230612	4010	21.57	20230413	7670	-36.44	20230612	4010	21.57	20230413	2.16	N	005860	500	197 억	266599	N	N	1	N	N
70	20231019	120202	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4880	-170	5	-3.37	4251308735	845635	27.79	5050	5220	4875	6560	3540	5050	5027.34	0.68	-88863	5493	5271	5128	4906	4763	5382	5017	197	1510	500	3530	5	1	39403685	1923	-13.56	3.56	12	2.15	-360.00	1371.00	7670	20230612	-36.38	4010	20230413	21.70	7670	-36.38	20230612	4010	21.70	20230413	7670	-36.38	20230612	4010	21.70	20230413	2.16	N	005860	500	197 억	266599	N	N	1	N	N
71	20231019	110202	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4955	-95	5	-1.88	3720603990	737357	24.23	5050	5220	4890	6560	3540	5050	5045.86	0.68	-67408	5493	5271	5128	4906	4763	5382	5017	197	1510	500	3530	5	1	39403685	1952	-13.76	3.61	12	1.87	-360.00	1371.00	7670	20230612	-35.40	4010	20230413	23.57	7670	-35.40	20230612	4010	23.57	20230413	7670	-35.40	20230612	4010	23.57	20230413	2.16	N	005860	500	197 억	266599	N	N	1	N	N
72	20231019	100201	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4970	-80	5	-1.58	2802391735	551409	18.12	5050	5220	4955	6560	3540	5050	5082.27	0.68	-58052	5493	5271	5128	4906	4763	5382	5017	197	1510	500	3530	5	1	39403685	1958	-13.81	3.63	12	1.40	-360.00	1371.00	7670	20230612	-35.20	4010	20230413	23.94	7670	-35.20	20230612	4010	23.94	20230413	7670	-35.20	20230612	4010	23.94	20230413	2.16	N	005860	500	197 억	266599	N	N	1	N	N
73	20231019	090203	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5130	80	2	1.58	222847340	43684	1.44	5050	5170	5050	6560	3540	5050	5101.95	0.68	-7150	5493	5271	5128	4906	4763	5382	5017	197	1510	500	3530	10	1	39403685	2021	-14.25	3.74	12	0.11	-360.00	1371.00	7670	20230612	-33.12	4010	20230413	27.93	7670	-33.12	20230612	4010	27.93	20230413	7670	-33.12	20230612	4010	27.93	20230413	2.16	N	005860	500	197 억	266599	N	N	1	N	N
74	20231018	160202	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5050	10	2	0.20	15551587615	3003256	200.97	5000	5350	4985	6550	3530	5040	5178.50	1.25	-234703	5340	5190	5070	4920	4800	5265	4995	197	1510	500	3520	10	1	39403685	1990	-14.03	3.68	12	7.62	-360.00	1371.00	7670	20230612	-34.16	4010	20230413	25.94	7670	-34.16	20230612	4010	25.94	20230413	7670	-34.16	20230612	4010	25.94	20230413	2.14	N	005860	500	197 억	493469	N	N	1	N	N
75	20231018	150202	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5060	20	2	0.40	14840893755	2862558	191.55	5000	5350	4985	6550	3530	5040	5184.65	1.25	-266237	5340	5190	5070	4920	4800	5265	4995	197	1510	500	3520	10	1	39403685	1994	-14.06	3.69	12	7.26	-360.00	1371.00	7670	20230612	-34.03	4010	20230413	26.18	7670	-34.03	20230612	4010	26.18	20230413	7670	-34.03	20230612	4010	26.18	20230413	2.14	N	005860	500	197 억	493469	N	N	2	N	N
76	20231018	140159	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5020	-20	5	-0.40	13890336265	2675315	179.02	5000	5350	4985	6550	3530	5040	5192.22	1.25	-333879	5340	5190	5070	4920	4800	5265	4995	197	1510	500	3520	10	1	39403685	1978	-13.94	3.66	12	6.79	-360.00	1371.00	7670	20230612	-34.55	4010	20230413	25.19	7670	-34.55	20230612	4010	25.19	20230413	7670	-34.55	20230612	4010	25.19	20230413	2.14	N	005860	500	197 억	493469	N	N	2	N	N
77	20231018	130200	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5060	20	2	0.40	13378103735	2573526	172.21	5000	5350	4985	6550	3530	5040	5198.56	1.25	-348732	5340	5190	5070	4920	4800	5265	4995	197	1510	500	3520	10	1	39403685	1994	-14.06	3.69	12	6.53	-360.00	1371.00	7670	20230612	-34.03	4010	20230413	26.18	7670	-34.03	20230612	4010	26.18	20230413	7670	-34.03	20230612	4010	26.18	20230413	2.14	N	005860	500	197 억	493469	N	N	2	N	N
78	20231018	120201	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5070	30	2	0.60	12796167405	2458457	164.51	5000	5350	4985	6550	3530	5040	5205.18	1.25	-316733	5340	5190	5070	4920	4800	5265	4995	197	1510	500	3520	10	1	39403685	1998	-14.08	3.70	12	6.24	-360.00	1371.00	7670	20230612	-33.90	4010	20230413	26.43	7670	-33.90	20230612	4010	26.43	20230413	7670	-33.90	20230612	4010	26.43	20230413	2.14	N	005860	500	197 억	493469	N	N	2	N	N
79	20231018	110202	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5070	30	2	0.60	12111461175	2323512	155.48	5000	5350	4985	6550	3530	5040	5212.81	1.25	-335992	5340	5190	5070	4920	4800	5265	4995	197	1510	500	3520	10	1	39403685	1998	-14.08	3.70	12	5.90	-360.00	1371.00	7670	20230612	-33.90	4010	20230413	26.43	7670	-33.90	20230612	4010	26.43	20230413	7670	-33.90	20230612	4010	26.43	20230413	2.14	N	005860	500	197 억	493469	N	N	2	N	N
80	20231018	100201	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5100	60	2	1.19	10594388275	2025499	135.54	5000	5350	4985	6550	3530	5040	5230.82	1.25	-392728	5340	5190	5070	4920	4800	5265	4995	197	1510	500	3520	10	1	39403685	2010	-14.17	3.72	12	5.14	-360.00	1371.00	7670	20230612	-33.51	4010	20230413	27.18	7670	-33.51	20230612	4010	27.18	20230413	7670	-33.51	20230612	4010	27.18	20230413	2.14	N	005860	500	197 억	493469	N	N	2	N	N
81	20231018	090201	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5120	80	2	1.59	310304705	61650	4.13	5000	5130	4985	6550	3530	5040	5032.95	1.25	13160	5340	5190	5070	4920	4800	5265	4995	197	1510	500	3520	10	1	39403685	2017	-14.22	3.73	12	0.16	-360.00	1371.00	7670	20230612	-33.25	4010	20230413	27.68	7670	-33.25	20230612	4010	27.68	20230413	7670	-33.25	20230612	4010	27.68	20230413	2.14	N	005860	500	197 억	493469	N	N	2	N	N
82	20231017	160203	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5040	-60	5	-1.18	7328952075	1435191	19.06	4995	5220	4950	6630	3570	5100	5106.81	0.71	204077	5906	5502	5226	4822	4546	5365	4685	197	1530	500	3570	10	1	39403685	1986	-14.00	3.68	12	3.64	-360.00	1371.00	7670	20230612	-34.29	4010	20230413	25.69	7670	-34.29	20230612	4010	25.69	20230413	7670	-34.29	20230612	4010	25.69	20230413	2.04	N	005860	500	197 억	280121	N	N	2	N	N
83	20231017	150201	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5080	-20	5	-0.39	6729657835	1316893	17.49	4995	5220	4950	6630	3570	5100	5110.25	0.71	188968	5906	5502	5226	4822	4546	5365	4685	197	1530	500	3570	10	1	39403685	2002	-14.11	3.71	12	3.34	-360.00	1371.00	7670	20230612	-33.77	4010	20230413	26.68	7670	-33.77	20230612	4010	26.68	20230413	7670	-33.77	20230612	4010	26.68	20230413	2.04	N	005860	500	197 억	280121	N	N	3	N	N
84	20231017	140201	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5100	0	3	0.00	6109852065	1194955	15.87	4995	5220	4950	6630	3570	5100	5113.04	0.71	166273	5906	5502	5226	4822	4546	5365	4685	197	1530	500	3570	10	1	39403685	2010	-14.17	3.72	12	3.03	-360.00	1371.00	7670	20230612	-33.51	4010	20230413	27.18	7670	-33.51	20230612	4010	27.18	20230413	7670	-33.51	20230612	4010	27.18	20230413	2.04	N	005860	500	197 억	280121	N	N	3	N	N
85	20231017	130201	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5160	60	2	1.18	5481553985	1072411	14.24	4995	5220	4950	6630	3570	5100	5111.43	0.71	136364	5906	5502	5226	4822	4546	5365	4685	197	1530	500	3570	10	1	39403685	2033	-14.33	3.76	12	2.72	-360.00	1371.00	7670	20230612	-32.72	4010	20230413	28.68	7670	-32.72	20230612	4010	28.68	20230413	7670	-32.72	20230612	4010	28.68	20230413	2.04	N	005860	500	197 억	280121	N	N	3	N	N
86	20231017	120202	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5150	50	2	0.98	4781886425	936752	12.44	4995	5220	4950	6630	3570	5100	5104.75	0.71	105062	5906	5502	5226	4822	4546	5365	4685	197	1530	500	3570	10	1	39403685	2029	-14.31	3.76	12	2.38	-360.00	1371.00	7670	20230612	-32.86	4010	20230413	28.43	7670	-32.86	20230612	4010	28.43	20230413	7670	-32.86	20230612	4010	28.43	20230413	2.04	N	005860	500	197 억	280121	N	N	3	N	N
87	20231017	110159	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5130	30	2	0.59	4349470435	852649	11.33	4995	5220	4950	6630	3570	5100	5101.13	0.71	83052	5906	5502	5226	4822	4546	5365	4685	197	1530	500	3570	10	1	39403685	2021	-14.25	3.74	12	2.16	-360.00	1371.00	7670	20230612	-33.12	4010	20230413	27.93	7670	-33.12	20230612	4010	27.93	20230413	7670	-33.12	20230612	4010	27.93	20230413	2.04	N	005860	500	197 억	280121	N	N	3	N	N
88	20231017	100158	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5140	40	2	0.78	2957112745	580301	7.71	4995	5220	4950	6630	3570	5100	5095.83	0.71	86546	5906	5502	5226	4822	4546	5365	4685	197	1530	500	3570	10	1	39403685	2025	-14.28	3.75	12	1.47	-360.00	1371.00	7670	20230612	-32.99	4010	20230413	28.18	7670	-32.99	20230612	4010	28.18	20230413	7670	-32.99	20230612	4010	28.18	20230413	2.04	N	005860	500	197 억	280121	N	N	3	N	N
89	20231017	090200	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5100	0	3	0.00	590220685	117878	1.57	4995	5100	4950	6630	3570	5100	5007.05	0.71	996	5906	5502	5226	4822	4546	5365	4685	197	1530	500	3570	10	1	39403685	2010	-14.17	3.72	12	0.30	-360.00	1371.00	7670	20230612	-33.51	4010	20230413	27.18	7670	-33.51	20230612	4010	27.18	20230413	7670	-33.51	20230612	4010	27.18	20230413	2.04	N	005860	500	197 억	280121	N	N	3	N	N
90	20231016	160159	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5100	-120	5	-2.30	40191981075	7418286	40.86	5340	5630	4950	6780	3660	5220	5418.55	0.72	-9896	6213	5716	5253	4756	4293	5965	5005	197	1560	500	3650	10	1	39403685	2010	-14.17	3.72	12	18.83	-360.00	1371.00	7670	20230612	-33.51	4010	20230413	27.18	7670	-33.51	20230612	4010	27.18	20230413	7670	-33.51	20230612	4010	27.18	20230413	2.01	N	005860	500	197 억	283253	N	N	3	N	N
91	20231016	150159	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5070	-150	5	-2.87	37595126380	6902403	38.02	5340	5630	5000	6780	3660	5220	5446.94	0.72	-167590	6213	5716	5253	4756	4293	5965	5005	197	1560	500	3650	10	1	39403685	1998	-14.08	3.70	12	17.52	-360.00	1371.00	7670	20230612	-33.90	4010	20230413	26.43	7670	-33.90	20230612	4010	26.43	20230413	7670	-33.90	20230612	4010	26.43	20230413	2.01	N	005860	500	197 억	283253	N	N	5	N	N
92	20231016	140200	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5350	130	2	2.49	34041722970	6223052	34.28	5340	5630	5300	6780	3660	5220	5470.58	0.72	-237035	6213	5716	5253	4756	4293	5965	5005	197	1560	500	3650	10	1	39403685	2108	-14.86	3.90	12	15.79	-360.00	1371.00	7670	20230612	-30.25	4010	20230413	33.42	7670	-30.25	20230612	4010	33.42	20230413	7670	-30.25	20230612	4010	33.42	20230413	2.01	N	005860	500	197 억	283253	N	N	5	N	N
93	20231016	130159	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5400	180	2	3.45	31536266920	5755407	31.70	5340	5630	5340	6780	3660	5220	5479.78	0.72	-185983	6213	5716	5253	4756	4293	5965	5005	197	1560	500	3650	10	1	39403685	2128	-15.00	3.94	12	14.61	-360.00	1371.00	7670	20230612	-29.60	4010	20230413	34.66	7670	-29.60	20230612	4010	34.66	20230413	7670	-29.60	20230612	4010	34.66	20230413	2.01	N	005860	500	197 억	283253	N	N	5	N	N
94	20231016	120201	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5560	340	2	6.51	26190465970	4780966	26.34	5340	5630	5340	6780	3660	5220	5478.50	0.72	-220160	6213	5716	5253	4756	4293	5965	5005	197	1560	500	3650	10	1	39403685	2191	-15.44	4.06	12	12.13	-360.00	1371.00	7670	20230612	-27.51	4010	20230413	38.65	7670	-27.51	20230612	4010	38.65	20230413	7670	-27.51	20230612	4010	38.65	20230413	2.01	N	005860	500	197 억	283253	N	N	5	N	N
95	20231016	110200	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5390	170	2	3.26	20968106200	3829443	21.09	5340	5630	5340	6780	3660	5220	5476.03	0.72	-271453	6213	5716	5253	4756	4293	5965	5005	197	1560	500	3650	10	1	39403685	2124	-14.97	3.93	12	9.72	-360.00	1371.00	7670	20230612	-29.73	4010	20230413	34.41	7670	-29.73	20230612	4010	34.41	20230413	7670	-29.73	20230612	4010	34.41	20230413	2.01	N	005860	500	197 억	283253	N	N	5	N	N
96	20231016	100157	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5410	190	2	3.64	18848532260	3436473	18.93	5340	5630	5340	6780	3660	5220	5485.47	0.72	-269088	6213	5716	5253	4756	4293	5965	5005	197	1560	500	3650	10	1	39403685	2132	-15.03	3.95	12	8.72	-360.00	1371.00	7670	20230612	-29.47	4010	20230413	34.91	7670	-29.47	20230612	4010	34.91	20230413	7670	-29.47	20230612	4010	34.91	20230413	2.01	N	005860	500	197 억	283253	N	N	5	N	N
97	20231016	090159	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5520	300	2	5.75	2797217300	515800	2.84	5340	5520	5340	6780	3660	5220	5426.27	0.72	-58011	6213	5716	5253	4756	4293	5965	5005	197	1560	500	3650	10	1	39403685	2175	-15.33	4.03	12	1.31	-360.00	1371.00	7670	20230612	-28.03	4010	20230413	37.66	7670	-28.03	20230612	4010	37.66	20230413	7670	-28.03	20230612	4010	37.66	20230413	2.01	N	005860	500	197 억	283253	N	N	5	N	N
98	20231012	160200	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4800	-15	5	-0.31	3591650250	745481	65.42	4810	4885	4735	6250	3375	4815	4817.92	0.54	-52046	5018	4916	4788	4686	4558	4967	4737	197	1435	500	3370	5	1	39403685	1891	-13.33	3.50	12	1.89	-360.00	1371.00	7670	20230612	-37.42	4010	20230413	19.70	7670	-37.42	20230612	4010	19.70	20230413	7670	-37.42	20230612	4010	19.70	20230413	2.00	N	005860	500	197 억	214421	N	N	7	N	N
99	20231012	150159	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4795	-20	5	-0.42	3408151490	707256	62.07	4810	4885	4735	6250	3375	4815	4818.84	0.54	-56751	5018	4916	4788	4686	4558	4967	4737	197	1435	500	3370	5	1	39403685	1889	-13.32	3.50	12	1.79	-360.00	1371.00	7670	20230612	-37.48	4010	20230413	19.58	7670	-37.48	20230612	4010	19.58	20230413	7670	-37.48	20230612	4010	19.58	20230413	2.00	N	005860	500	197 억	214421	N	N	7	N	N
100	20231012	140159	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4805	-10	5	-0.21	3200916745	664067	58.28	4810	4885	4735	6250	3375	4815	4820.17	0.54	-52695	5018	4916	4788	4686	4558	4967	4737	197	1435	500	3370	5	1	39403685	1893	-13.35	3.50	12	1.69	-360.00	1371.00	7670	20230612	-37.35	4010	20230413	19.83	7670	-37.35	20230612	4010	19.83	20230413	7670	-37.35	20230612	4010	19.83	20230413	2.00	N	005860	500	197 억	214421	N	N	7	N	N
101	20231012	130159	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4795	-20	5	-0.42	3020150920	626429	54.97	4810	4885	4735	6250	3375	4815	4821.22	0.54	-64044	5018	4916	4788	4686	4558	4967	4737	197	1435	500	3370	5	1	39403685	1889	-13.32	3.50	12	1.59	-360.00	1371.00	7670	20230612	-37.48	4010	20230413	19.58	7670	-37.48	20230612	4010	19.58	20230413	7670	-37.48	20230612	4010	19.58	20230413	2.00	N	005860	500	197 억	214421	N	N	7	N	N
102	20231012	120202	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4810	-5	5	-0.10	2879997180	597212	52.41	4810	4885	4735	6250	3375	4815	4822.40	0.54	-63765	5018	4916	4788	4686	4558	4967	4737	197	1435	500	3370	5	1	39403685	1895	-13.36	3.51	12	1.52	-360.00	1371.00	7670	20230612	-37.29	4010	20230413	19.95	7670	-37.29	20230612	4010	19.95	20230413	7670	-37.29	20230612	4010	19.95	20230413	2.00	N	005860	500	197 억	214421	N	N	7	N	N
103	20231012	110201	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4815	0	3	0.00	2538344465	526035	46.16	4810	4885	4735	6250	3375	4815	4825.43	0.54	-72073	5018	4916	4788	4686	4558	4967	4737	197	1435	500	3370	5	1	39403685	1897	-13.38	3.51	12	1.33	-360.00	1371.00	7670	20230612	-37.22	4010	20230413	20.07	7670	-37.22	20230612	4010	20.07	20230413	7670	-37.22	20230612	4010	20.07	20230413	2.00	N	005860	500	197 억	214421	N	N	7	N	N
104	20231012	100201	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4815	0	3	0.00	2079442255	430678	37.80	4810	4885	4735	6250	3375	4815	4828.30	0.54	-74173	5018	4916	4788	4686	4558	4967	4737	197	1435	500	3370	5	1	39403685	1897	-13.38	3.51	12	1.09	-360.00	1371.00	7670	20230612	-37.22	4010	20230413	20.07	7670	-37.22	20230612	4010	20.07	20230413	7670	-37.22	20230612	4010	20.07	20230413	2.00	N	005860	500	197 억	214421	N	N	7	N	N
105	20231012	090202	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4760	-55	5	-1.14	215259030	45195	3.97	4810	4810	4735	6250	3375	4815	4762.81	0.54	-2155	5018	4916	4788	4686	4558	4967	4737	197	1435	500	3370	5	1	39403685	1876	-13.22	3.47	12	0.11	-360.00	1371.00	7670	20230612	-37.94	4010	20230413	18.70	7670	-37.94	20230612	4010	18.70	20230413	7670	-37.94	20230612	4010	18.70	20230413	2.00	N	005860	500	197 억	214421	N	N	7	N	N
106	20231011	160200	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4815	-135	5	-2.73	5306218265	1113123	19.66	4705	4890	4660	6430	3465	4950	4766.79	0.23	126455	5616	5282	4896	4562	4176	5450	4730	197	1480	500	3460	5	1	39403685	1897	-13.38	3.51	12	2.82	-360.00	1371.00	7670	20230612	-37.22	4010	20230413	20.07	7670	-37.22	20230612	4010	20.07	20230413	7670	-37.22	20230612	4010	20.07	20230413	2.05	N	005860	500	197 억	91149	N	N	7	N	N
107	20231011	150159	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4810	-140	5	-2.83	4837101885	1015497	17.94	4705	4890	4660	6430	3465	4950	4763.14	0.23	106455	5616	5282	4896	4562	4176	5450	4730	197	1480	500	3460	5	1	39403685	1895	-13.36	3.51	12	2.58	-360.00	1371.00	7670	20230612	-37.29	4010	20230413	19.95	7670	-37.29	20230612	4010	19.95	20230413	7670	-37.29	20230612	4010	19.95	20230413	2.05	N	005860	500	197 억	91149	N	N	9	N	N
108	20231011	140201	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4790	-160	5	-3.23	4369883480	918251	16.22	4705	4890	4660	6430	3465	4950	4758.76	0.23	72617	5616	5282	4896	4562	4176	5450	4730	197	1480	500	3460	5	1	39403685	1887	-13.31	3.49	12	2.33	-360.00	1371.00	7670	20230612	-37.55	4010	20230413	19.45	7670	-37.55	20230612	4010	19.45	20230413	7670	-37.55	20230612	4010	19.45	20230413	2.05	N	005860	500	197 억	91149	N	N	9	N	N
109	20231011	130159	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4770	-180	5	-3.64	4044705635	850137	15.02	4705	4890	4660	6430	3465	4950	4757.53	0.23	59525	5616	5282	4896	4562	4176	5450	4730	197	1480	500	3460	5	1	39403685	1880	-13.25	3.48	12	2.16	-360.00	1371.00	7670	20230612	-37.81	4010	20230413	18.95	7670	-37.81	20230612	4010	18.95	20230413	7670	-37.81	20230612	4010	18.95	20230413	2.05	N	005860	500	197 억	91149	N	N	9	N	N
110	20231011	120202	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4765	-185	5	-3.74	3857163410	810790	14.32	4705	4890	4660	6430	3465	4950	4757.10	0.23	58234	5616	5282	4896	4562	4176	5450	4730	197	1480	500	3460	5	1	39403685	1878	-13.24	3.48	12	2.06	-360.00	1371.00	7670	20230612	-37.87	4010	20230413	18.83	7670	-37.87	20230612	4010	18.83	20230413	7670	-37.87	20230612	4010	18.83	20230413	2.05	N	005860	500	197 억	91149	N	N	9	N	N
111	20231011	110200	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4765	-185	5	-3.74	3676932335	772968	13.65	4705	4890	4660	6430	3465	4950	4756.70	0.23	61940	5616	5282	4896	4562	4176	5450	4730	197	1480	500	3460	5	1	39403685	1878	-13.24	3.48	12	1.96	-360.00	1371.00	7670	20230612	-37.87	4010	20230413	18.83	7670	-37.87	20230612	4010	18.83	20230413	7670	-37.87	20230612	4010	18.83	20230413	2.05	N	005860	500	197 억	91149	N	N	9	N	N
112	20231011	100159	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4795	-155	5	-3.13	2878944960	605404	10.69	4705	4890	4660	6430	3465	4950	4755.16	0.23	51155	5616	5282	4896	4562	4176	5450	4730	197	1480	500	3460	5	1	39403685	1889	-13.32	3.50	12	1.54	-360.00	1371.00	7670	20230612	-37.48	4010	20230413	19.58	7670	-37.48	20230612	4010	19.58	20230413	7670	-37.48	20230612	4010	19.58	20230413	2.05	N	005860	500	197 억	91149	N	N	9	N	N
113	20231011	090159	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4715	-235	5	-4.75	538837835	114619	2.02	4705	4755	4660	6430	3465	4950	4699.39	0.23	7696	5616	5282	4896	4562	4176	5450	4730	197	1480	500	3460	5	1	39403685	1858	-13.10	3.44	12	0.29	-360.00	1371.00	7670	20230612	-38.53	4010	20230413	17.58	7670	-38.53	20230612	4010	17.58	20230413	7670	-38.53	20230612	4010	17.58	20230413	2.05	N	005860	500	197 억	91149	N	N	9	N	N
114	20231010	160159	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4950	440	2	9.76	27752782125	5556358	2660.34	4520	5230	4510	5860	3160	4510	4994.82	0.62	-149826	4693	4601	4458	4366	4223	4647	4412	197	1350	500	3150	5	1	39403685	1950	-13.75	3.61	12	14.10	-360.00	1371.00	7670	20230612	-35.46	4010	20230413	23.44	7670	-35.46	20230612	4010	23.44	20230413	7670	-35.46	20230612	4010	23.44	20230413	2.10	N	005860	500	197 억	242717	N	N	9	N	N
115	20231010	150159	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4910	400	2	8.87	26080385660	5217024	2497.87	4520	5230	4510	5860	3160	4510	4999.10	0.62	-182301	4693	4601	4458	4366	4223	4647	4412	197	1350	500	3150	5	1	39403685	1935	-13.64	3.58	12	13.24	-360.00	1371.00	7670	20230612	-35.98	4010	20230413	22.44	7670	-35.98	20230612	4010	22.44	20230413	7670	-35.98	20230612	4010	22.44	20230413	2.10	N	005860	500	197 억	242717	N	N	2	N	N
116	20231010	140159	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4725	215	2	4.77	3727328195	786576	376.61	4520	4875	4510	5860	3160	4510	4738.70	0.62	-16821	4693	4601	4458	4366	4223	4647	4412	197	1350	500	3150	5	1	39403685	1862	-13.12	3.45	12	2.00	-360.00	1371.00	7670	20230612	-38.40	4010	20230413	17.83	7670	-38.40	20230612	4010	17.83	20230413	7670	-38.40	20230612	4010	17.83	20230413	2.10	N	005860	500	197 억	242717	N	N	2	N	N
117	20231010	130159	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4700	190	2	4.21	3401388110	717176	343.38	4520	4875	4510	5860	3160	4510	4742.78	0.62	-17282	4693	4601	4458	4366	4223	4647	4412	197	1350	500	3150	5	1	39403685	1852	-13.06	3.43	12	1.82	-360.00	1371.00	7670	20230612	-38.72	4010	20230413	17.21	7670	-38.72	20230612	4010	17.21	20230413	7670	-38.72	20230612	4010	17.21	20230413	2.10	N	005860	500	197 억	242717	N	N	2	N	N
118	20231010	120158	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4755	245	2	5.43	3083582155	649999	311.21	4520	4875	4510	5860	3160	4510	4744.01	0.62	-12271	4693	4601	4458	4366	4223	4647	4412	197	1350	500	3150	5	1	39403685	1874	-13.21	3.47	12	1.65	-360.00	1371.00	7670	20230612	-38.01	4010	20230413	18.58	7670	-38.01	20230612	4010	18.58	20230413	7670	-38.01	20230612	4010	18.58	20230413	2.10	N	005860	500	197 억	242717	N	N	2	N	N
119	20231010	110156	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4765	255	2	5.65	2934432050	618628	296.19	4520	4875	4510	5860	3160	4510	4743.48	0.62	-18041	4693	4601	4458	4366	4223	4647	4412	197	1350	500	3150	5	1	39403685	1878	-13.24	3.48	12	1.57	-360.00	1371.00	7670	20230612	-37.87	4010	20230413	18.83	7670	-37.87	20230612	4010	18.83	20230413	7670	-37.87	20230612	4010	18.83	20230413	2.10	N	005860	500	197 억	242717	N	N	2	N	N
120	20231010	100157	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4725	215	2	4.77	2605660440	549400	263.05	4520	4875	4510	5860	3160	4510	4742.78	0.62	-16729	4693	4601	4458	4366	4223	4647	4412	197	1350	500	3150	5	1	39403685	1862	-13.12	3.45	12	1.39	-360.00	1371.00	7670	20230612	-38.40	4010	20230413	17.83	7670	-38.40	20230612	4010	17.83	20230413	7670	-38.40	20230612	4010	17.83	20230413	2.10	N	005860	500	197 억	242717	N	N	2	N	N
121	20231010	090159	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4690	180	2	3.99	150865790	32423	15.52	4520	4705	4520	5860	3160	4510	4653.44	0.62	-3326	4693	4601	4458	4366	4223	4647	4412	197	1350	500	3150	5	1	39403685	1848	-13.03	3.42	12	0.08	-360.00	1371.00	7670	20230612	-38.85	4010	20230413	16.96	7670	-38.85	20230612	4010	16.96	20230413	7670	-38.85	20230612	4010	16.96	20230413	2.10	N	005860	500	197 억	242717	N	N	2	N	N
122	20231006	160158	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4510	150	2	3.44	924318385	206715	89.44	4315	4550	4315	5660	3055	4360	4471.97	0.38	94301	4593	4476	4418	4301	4243	4447	4272	197	1300	500	3050	5	1	39403685	1777	-12.53	3.29	12	0.52	-360.00	1371.00	7670	20230612	-41.20	4010	20230413	12.47	7670	-41.20	20230612	4010	12.47	20230413	7670	-41.20	20230612	4010	12.47	20230413	2.10	N	005860	500	197 억	148416	N	N	2	N	N
123	20231006	150155	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4495	135	2	3.10	867061020	193989	83.93	4315	4550	4315	5660	3055	4360	4470.18	0.38	92057	4593	4476	4418	4301	4243	4447	4272	197	1300	500	3050	5	1	39403685	1771	-12.49	3.28	12	0.49	-360.00	1371.00	7670	20230612	-41.40	4010	20230413	12.09	7670	-41.40	20230612	4010	12.09	20230413	7670	-41.40	20230612	4010	12.09	20230413	2.10	N	005860	500	197 억	148416	N	N	2	N	N
124	20231006	140156	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4455	95	2	2.18	738333615	165295	71.52	4315	4550	4315	5660	3055	4360	4467.38	0.38	74256	4593	4476	4418	4301	4243	4447	4272	197	1300	500	3050	5	1	39403685	1755	-12.38	3.25	12	0.42	-360.00	1371.00	7670	20230612	-41.92	4010	20230413	11.10	7670	-41.92	20230612	4010	11.10	20230413	7670	-41.92	20230612	4010	11.10	20230413	2.10	N	005860	500	197 억	148416	N	N	2	N	N
125	20231006	130155	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4470	110	2	2.52	716100870	160316	69.36	4315	4550	4315	5660	3055	4360	4467.45	0.38	73648	4593	4476	4418	4301	4243	4447	4272	197	1300	500	3050	5	1	39403685	1761	-12.42	3.26	12	0.41	-360.00	1371.00	7670	20230612	-41.72	4010	20230413	11.47	7670	-41.72	20230612	4010	11.47	20230413	7670	-41.72	20230612	4010	11.47	20230413	2.10	N	005860	500	197 억	148416	N	N	2	N	N
126	20231006	120155	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4475	115	2	2.64	687433115	153920	66.59	4315	4550	4315	5660	3055	4360	4466.83	0.38	74178	4593	4476	4418	4301	4243	4447	4272	197	1300	500	3050	5	1	39403685	1763	-12.43	3.26	12	0.39	-360.00	1371.00	7670	20230612	-41.66	4010	20230413	11.60	7670	-41.66	20230612	4010	11.60	20230413	7670	-41.66	20230612	4010	11.60	20230413	2.10	N	005860	500	197 억	148416	N	N	2	N	N
127	20231006	110153	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4515	155	2	3.56	596316665	133481	57.75	4315	4550	4315	5660	3055	4360	4468.20	0.38	66114	4593	4476	4418	4301	4243	4447	4272	197	1300	500	3050	5	1	39403685	1779	-12.54	3.29	12	0.34	-360.00	1371.00	7670	20230612	-41.13	4010	20230413	12.59	7670	-41.13	20230612	4010	12.59	20230413	7670	-41.13	20230612	4010	12.59	20230413	2.10	N	005860	500	197 억	148416	N	N	2	N	N
128	20231006	100156	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4510	150	2	3.44	461193765	103636	44.84	4315	4525	4315	5660	3055	4360	4450.97	0.38	52076	4593	4476	4418	4301	4243	4447	4272	197	1300	500	3050	5	1	39403685	1777	-12.53	3.29	12	0.26	-360.00	1371.00	7670	20230612	-41.20	4010	20230413	12.47	7670	-41.20	20230612	4010	12.47	20230413	7670	-41.20	20230612	4010	12.47	20230413	2.10	N	005860	500	197 억	148416	N	N	2	N	N
129	20231006	090152	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4425	65	2	1.49	78214485	18035	7.80	4315	4435	4315	5660	3055	4360	4335.52	0.38	4331	4593	4476	4418	4301	4243	4447	4272	197	1300	500	3050	5	1	39403685	1744	-12.29	3.23	12	0.05	-360.00	1371.00	7670	20230612	-42.31	4010	20230413	10.35	7670	-42.31	20230612	4010	10.35	20230413	7670	-42.31	20230612	4010	10.35	20230413	2.10	N	005860	500	197 억	148416	N	N	2	N	N

55 KiB Raw Blame History

55 KiB

Raw Blame History