KissMeData/005860/price/prices-20231101.csv at a5e274ef7b5787f58df516b2b3aef5a2e6770556

Files

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

75 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	20231130	160217	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4375	30	2	0.69	697338005	159919	124.00	4335	4385	4320	5640	3045	4345	4360.57	1.47	33054	4395	4370	4355	4330	4315	4362	4322	197	1295	500	3040	5	1	39403685	1724	-12.15	3.19	12	0.41	-360.00	1371.00	7670	20230612	-42.96	4010	20230413	9.10	7670	-42.96	20230612	4010	9.10	20230413	7670	-42.96	20230612	4010	9.10	20230413	2.18	N	005860	500	197 억	580355	N	N	1	N	N
3	20231130	150217	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4375	30	2	0.69	663592780	152212	118.02	4335	4380	4320	5640	3045	4345	4359.67	1.47	30443	4395	4370	4355	4330	4315	4362	4322	197	1295	500	3040	5	1	39403685	1724	-12.15	3.19	12	0.39	-360.00	1371.00	7670	20230612	-42.96	4010	20230413	9.10	7670	-42.96	20230612	4010	9.10	20230413	7670	-42.96	20230612	4010	9.10	20230413	2.18	N	005860	500	197 억	580355	N	N	1	N	N
4	20231130	140217	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4370	25	2	0.58	557045640	127834	99.12	4335	4380	4320	5640	3045	4345	4357.58	1.47	25400	4395	4370	4355	4330	4315	4362	4322	197	1295	500	3040	5	1	39403685	1722	-12.14	3.19	12	0.32	-360.00	1371.00	7670	20230612	-43.02	4010	20230413	8.98	7670	-43.02	20230612	4010	8.98	20230413	7670	-43.02	20230612	4010	8.98	20230413	2.18	N	005860	500	197 억	580355	N	N	1	N	N
5	20231130	130217	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4375	30	2	0.69	500650845	114938	89.12	4335	4380	4320	5640	3045	4345	4355.84	1.47	21771	4395	4370	4355	4330	4315	4362	4322	197	1295	500	3040	5	1	39403685	1724	-12.15	3.19	12	0.29	-360.00	1371.00	7670	20230612	-42.96	4010	20230413	9.10	7670	-42.96	20230612	4010	9.10	20230413	7670	-42.96	20230612	4010	9.10	20230413	2.18	N	005860	500	197 억	580355	N	N	1	N	N
6	20231130	120219	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4365	20	2	0.46	448400570	102972	79.84	4335	4380	4320	5640	3045	4345	4354.59	1.47	17051	4395	4370	4355	4330	4315	4362	4322	197	1295	500	3040	5	1	39403685	1720	-12.12	3.18	12	0.26	-360.00	1371.00	7670	20230612	-43.09	4010	20230413	8.85	7670	-43.09	20230612	4010	8.85	20230413	7670	-43.09	20230612	4010	8.85	20230413	2.18	N	005860	500	197 억	580355	N	N	1	N	N
7	20231130	110218	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4375	30	2	0.69	420227215	96518	74.84	4335	4380	4320	5640	3045	4345	4353.88	1.47	16602	4395	4370	4355	4330	4315	4362	4322	197	1295	500	3040	5	1	39403685	1724	-12.15	3.19	12	0.24	-360.00	1371.00	7670	20230612	-42.96	4010	20230413	9.10	7670	-42.96	20230612	4010	9.10	20230413	7670	-42.96	20230612	4010	9.10	20230413	2.18	N	005860	500	197 억	580355	N	N	1	N	N
8	20231130	100216	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4380	35	2	0.81	279479955	64329	49.88	4335	4380	4320	5640	3045	4345	4344.54	1.47	11183	4395	4370	4355	4330	4315	4362	4322	197	1295	500	3040	5	1	39403685	1726	-12.17	3.19	12	0.16	-360.00	1371.00	7670	20230612	-42.89	4010	20230413	9.23	7670	-42.89	20230612	4010	9.23	20230413	7670	-42.89	20230612	4010	9.23	20230413	2.18	N	005860	500	197 억	580355	N	N	1	N	N
9	20231130	090218	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4355	10	2	0.23	20608960	4750	3.68	4335	4355	4335	5640	3045	4345	4338.66	1.47	60	4395	4370	4355	4330	4315	4362	4322	197	1295	500	3040	5	1	39403685	1716	-12.10	3.18	12	0.01	-360.00	1371.00	7670	20230612	-43.22	4010	20230413	8.60	7670	-43.22	20230612	4010	8.60	20230413	7670	-43.22	20230612	4010	8.60	20230413	2.18	N	005860	500	197 억	580355	N	N	1	N	N
10	20231129	160216	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4345	-15	5	-0.34	554725925	127318	65.97	4380	4380	4340	5660	3055	4360	4357.01	1.50	-10967	4416	4387	4371	4342	4326	4380	4335	197	1300	500	3050	5	1	39403685	1712	-12.07	3.17	12	0.32	-360.00	1371.00	7670	20230612	-43.35	4010	20230413	8.35	7670	-43.35	20230612	4010	8.35	20230413	7670	-43.35	20230612	4010	8.35	20230413	2.15	N	005860	500	197 억	591322	N	N	1	N	N
11	20231129	150217	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4350	-10	5	-0.23	500354335	114809	59.49	4380	4380	4340	5660	3055	4360	4358.14	1.50	-10715	4416	4387	4371	4342	4326	4380	4335	197	1300	500	3050	5	1	39403685	1714	-12.08	3.17	12	0.29	-360.00	1371.00	7670	20230612	-43.29	4010	20230413	8.48	7670	-43.29	20230612	4010	8.48	20230413	7670	-43.29	20230612	4010	8.48	20230413	2.15	N	005860	500	197 억	591322	N	N	0	N	N
12	20231129	140217	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4355	-5	5	-0.11	383050595	87844	45.51	4380	4380	4340	5660	3055	4360	4360.58	1.50	-8635	4416	4387	4371	4342	4326	4380	4335	197	1300	500	3050	5	1	39403685	1716	-12.10	3.18	12	0.22	-360.00	1371.00	7670	20230612	-43.22	4010	20230413	8.60	7670	-43.22	20230612	4010	8.60	20230413	7670	-43.22	20230612	4010	8.60	20230413	2.15	N	005860	500	197 억	591322	N	N	0	N	N
13	20231129	130218	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4360	0	3	0.00	313958245	71993	37.30	4380	4380	4340	5660	3055	4360	4360.96	1.50	-8369	4416	4387	4371	4342	4326	4380	4335	197	1300	500	3050	5	1	39403685	1718	-12.11	3.18	12	0.18	-360.00	1371.00	7670	20230612	-43.16	4010	20230413	8.73	7670	-43.16	20230612	4010	8.73	20230413	7670	-43.16	20230612	4010	8.73	20230413	2.15	N	005860	500	197 억	591322	N	N	0	N	N
14	20231129	120217	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4360	0	3	0.00	256009705	58701	30.41	4380	4380	4340	5660	3055	4360	4361.25	1.50	-8127	4416	4387	4371	4342	4326	4380	4335	197	1300	500	3050	5	1	39403685	1718	-12.11	3.18	12	0.15	-360.00	1371.00	7670	20230612	-43.16	4010	20230413	8.73	7670	-43.16	20230612	4010	8.73	20230413	7670	-43.16	20230612	4010	8.73	20230413	2.15	N	005860	500	197 억	591322	N	N	0	N	N
15	20231129	110216	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4370	10	2	0.23	212016910	48626	25.19	4380	4380	4340	5660	3055	4360	4360.16	1.50	-7895	4416	4387	4371	4342	4326	4380	4335	197	1300	500	3050	5	1	39403685	1722	-12.14	3.19	12	0.12	-360.00	1371.00	7670	20230612	-43.02	4010	20230413	8.98	7670	-43.02	20230612	4010	8.98	20230413	7670	-43.02	20230612	4010	8.98	20230413	2.15	N	005860	500	197 억	591322	N	N	0	N	N
16	20231129	100215	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4365	5	2	0.11	142787785	32749	16.97	4380	4380	4340	5660	3055	4360	4360.07	1.50	-7739	4416	4387	4371	4342	4326	4380	4335	197	1300	500	3050	5	1	39403685	1720	-12.12	3.18	12	0.08	-360.00	1371.00	7670	20230612	-43.09	4010	20230413	8.85	7670	-43.09	20230612	4010	8.85	20230413	7670	-43.09	20230612	4010	8.85	20230413	2.15	N	005860	500	197 억	591322	N	N	0	N	N
17	20231129	090215	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4365	5	2	0.11	13441640	3077	1.59	4380	4380	4365	5660	3055	4360	4368.75	1.50	-2413	4416	4387	4371	4342	4326	4380	4335	197	1300	500	3050	5	1	39403685	1720	-12.12	3.18	12	0.01	-360.00	1371.00	7670	20230612	-43.09	4010	20230413	8.85	7670	-43.09	20230612	4010	8.85	20230413	7670	-43.09	20230612	4010	8.85	20230413	2.15	N	005860	500	197 억	591322	N	N	0	N	N
18	20231128	160218	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4360	-15	5	-0.34	839416640	192145	67.50	4375	4400	4355	5680	3065	4375	4368.66	1.55	-20102	4521	4447	4411	4337	4301	4430	4320	197	1305	500	3060	5	1	39403685	1718	-12.11	3.18	12	0.49	-360.00	1371.00	7670	20230612	-43.16	4010	20230413	8.73	7670	-43.16	20230612	4010	8.73	20230413	7670	-43.16	20230612	4010	8.73	20230413	2.15	N	005860	500	197 억	611422	N	N	1	N	N
19	20231128	150206	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4365	-10	5	-0.23	711270560	162756	57.18	4375	4400	4355	5680	3065	4375	4370.16	1.55	-16101	4521	4447	4411	4337	4301	4430	4320	197	1305	500	3060	5	1	39403685	1720	-12.12	3.18	12	0.41	-360.00	1371.00	7670	20230612	-43.09	4010	20230413	8.85	7670	-43.09	20230612	4010	8.85	20230413	7670	-43.09	20230612	4010	8.85	20230413	2.15	N	005860	500	197 억	611422	N	N	1	N	N
20	20231128	140215	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4370	-5	5	-0.11	611028140	139780	49.11	4375	4400	4355	5680	3065	4375	4371.35	1.55	-14586	4521	4447	4411	4337	4301	4430	4320	197	1305	500	3060	5	1	39403685	1722	-12.14	3.19	12	0.35	-360.00	1371.00	7670	20230612	-43.02	4010	20230413	8.98	7670	-43.02	20230612	4010	8.98	20230413	7670	-43.02	20230612	4010	8.98	20230413	2.15	N	005860	500	197 억	611422	N	N	1	N	N
21	20231128	130216	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4370	-5	5	-0.11	530846895	121415	42.66	4375	4400	4355	5680	3065	4375	4372.17	1.55	-12653	4521	4447	4411	4337	4301	4430	4320	197	1305	500	3060	5	1	39403685	1722	-12.14	3.19	12	0.31	-360.00	1371.00	7670	20230612	-43.02	4010	20230413	8.98	7670	-43.02	20230612	4010	8.98	20230413	7670	-43.02	20230612	4010	8.98	20230413	2.15	N	005860	500	197 억	611422	N	N	1	N	N
22	20231128	120216	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4375	0	3	0.00	458600445	104870	36.84	4375	4400	4355	5680	3065	4375	4373.04	1.55	-11609	4521	4447	4411	4337	4301	4430	4320	197	1305	500	3060	5	1	39403685	1724	-12.15	3.19	12	0.27	-360.00	1371.00	7670	20230612	-42.96	4010	20230413	9.10	7670	-42.96	20230612	4010	9.10	20230413	7670	-42.96	20230612	4010	9.10	20230413	2.15	N	005860	500	197 억	611422	N	N	1	N	N
23	20231128	110216	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4370	-5	5	-0.11	390257010	89226	31.35	4375	4400	4355	5680	3065	4375	4373.80	1.55	-11152	4521	4447	4411	4337	4301	4430	4320	197	1305	500	3060	5	1	39403685	1722	-12.14	3.19	12	0.23	-360.00	1371.00	7670	20230612	-43.02	4010	20230413	8.98	7670	-43.02	20230612	4010	8.98	20230413	7670	-43.02	20230612	4010	8.98	20230413	2.15	N	005860	500	197 억	611422	N	N	1	N	N
24	20231128	100216	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4365	-10	5	-0.23	297175060	67915	23.86	4375	4400	4360	5680	3065	4375	4375.69	1.55	-10478	4521	4447	4411	4337	4301	4430	4320	197	1305	500	3060	5	1	39403685	1720	-12.12	3.18	12	0.17	-360.00	1371.00	7670	20230612	-43.09	4010	20230413	8.85	7670	-43.09	20230612	4010	8.85	20230413	7670	-43.09	20230612	4010	8.85	20230413	2.15	N	005860	500	197 억	611422	N	N	1	N	N
25	20231128	090215	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4370	-5	5	-0.11	20189180	4613	1.62	4375	4400	4370	5680	3065	4375	4376.60	1.55	-2535	4521	4447	4411	4337	4301	4430	4320	197	1305	500	3060	5	1	39403685	1722	-12.14	3.19	12	0.01	-360.00	1371.00	7670	20230612	-43.02	4010	20230413	8.98	7670	-43.02	20230612	4010	8.98	20230413	7670	-43.02	20230612	4010	8.98	20230413	2.15	N	005860	500	197 억	611422	N	N	1	N	N
26	20231127	160216	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4375	-75	5	-1.69	1240966025	281488	158.47	4485	4485	4375	5780	3115	4450	4408.69	1.62	-25325	4543	4496	4473	4426	4403	4485	4415	197	1330	500	3110	5	1	39403685	1724	-12.15	3.19	12	0.71	-360.00	1371.00	7670	20230612	-42.96	4010	20230413	9.10	7670	-42.96	20230612	4010	9.10	20230413	7670	-42.96	20230612	4010	9.10	20230413	2.12	N	005860	500	197 억	636747	N	N	1	N	N
27	20231127	150215	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4390	-60	5	-1.35	1084850005	245843	138.40	4485	4485	4380	5780	3115	4450	4412.78	1.62	-24587	4543	4496	4473	4426	4403	4485	4415	197	1330	500	3110	5	1	39403685	1730	-12.19	3.20	12	0.62	-360.00	1371.00	7670	20230612	-42.76	4010	20230413	9.48	7670	-42.76	20230612	4010	9.48	20230413	7670	-42.76	20230612	4010	9.48	20230413	2.12	N	005860	500	197 억	636747	N	N	0	N	N
28	20231127	140216	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4405	-45	5	-1.01	685117370	154980	87.25	4485	4485	4400	5780	3115	4450	4420.68	1.62	-24781	4543	4496	4473	4426	4403	4485	4415	197	1330	500	3110	5	1	39403685	1736	-12.24	3.21	12	0.39	-360.00	1371.00	7670	20230612	-42.57	4010	20230413	9.85	7670	-42.57	20230612	4010	9.85	20230413	7670	-42.57	20230612	4010	9.85	20230413	2.12	N	005860	500	197 억	636747	N	N	0	N	N
29	20231127	130216	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4405	-45	5	-1.01	545931090	123388	69.47	4485	4485	4405	5780	3115	4450	4424.51	1.62	-20602	4543	4496	4473	4426	4403	4485	4415	197	1330	500	3110	5	1	39403685	1736	-12.24	3.21	12	0.31	-360.00	1371.00	7670	20230612	-42.57	4010	20230413	9.85	7670	-42.57	20230612	4010	9.85	20230413	7670	-42.57	20230612	4010	9.85	20230413	2.12	N	005860	500	197 억	636747	N	N	0	N	N
30	20231127	120215	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4420	-30	5	-0.67	436050705	98480	55.44	4485	4485	4405	5780	3115	4450	4427.81	1.62	-20344	4543	4496	4473	4426	4403	4485	4415	197	1330	500	3110	5	1	39403685	1742	-12.28	3.22	12	0.25	-360.00	1371.00	7670	20230612	-42.37	4010	20230413	10.22	7670	-42.37	20230612	4010	10.22	20230413	7670	-42.37	20230612	4010	10.22	20230413	2.12	N	005860	500	197 억	636747	N	N	0	N	N
31	20231127	110213	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4440	-10	5	-0.22	343228790	77467	43.61	4485	4485	4405	5780	3115	4450	4430.65	1.62	-19408	4543	4496	4473	4426	4403	4485	4415	197	1330	500	3110	5	1	39403685	1750	-12.33	3.24	12	0.20	-360.00	1371.00	7670	20230612	-42.11	4010	20230413	10.72	7670	-42.11	20230612	4010	10.72	20230413	7670	-42.11	20230612	4010	10.72	20230413	2.12	N	005860	500	197 억	636747	N	N	0	N	N
32	20231127	100213	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4425	-25	5	-0.56	246383540	55529	31.26	4485	4485	4420	5780	3115	4450	4437.02	1.62	-21473	4543	4496	4473	4426	4403	4485	4415	197	1330	500	3110	5	1	39403685	1744	-12.29	3.23	12	0.14	-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	2.12	N	005860	500	197 억	636747	N	N	0	N	N
33	20231127	090213	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4445	-5	5	-0.11	27893055	6259	3.52	4485	4485	4445	5780	3115	4450	4456.47	1.62	-5699	4543	4496	4473	4426	4403	4485	4415	197	1330	500	3110	5	1	39403685	1751	-12.35	3.24	12	0.02	-360.00	1371.00	7670	20230612	-42.05	4010	20230413	10.85	7670	-42.05	20230612	4010	10.85	20230413	7670	-42.05	20230612	4010	10.85	20230413	2.12	N	005860	500	197 억	636747	N	N	0	N	N
34	20231124	160214	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4450	-45	5	-1.00	772525360	172539	130.66	4500	4520	4450	5840	3150	4495	4477.52	1.75	-51569	4555	4525	4510	4480	4465	4517	4472	197	1345	500	3140	5	1	39403685	1753	-12.36	3.25	12	0.44	-360.00	1371.00	7670	20230612	-41.98	4010	20230413	10.97	7670	-41.98	20230612	4010	10.97	20230413	7670	-41.98	20230612	4010	10.97	20230413	2.07	N	005860	500	197 억	688316	N	N	0	N	N
35	20231124	150215	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4455	-40	5	-0.89	698760375	155979	118.12	4500	4520	4450	5840	3150	4495	4479.84	1.75	-46887	4555	4525	4510	4480	4465	4517	4472	197	1345	500	3140	5	1	39403685	1755	-12.38	3.25	12	0.40	-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	2.07	N	005860	500	197 억	688316	N	N	0	N	N
36	20231124	140215	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4480	-15	5	-0.33	387726055	86338	65.38	4500	4520	4480	5840	3150	4495	4490.79	1.75	-15049	4555	4525	4510	4480	4465	4517	4472	197	1345	500	3140	5	1	39403685	1765	-12.44	3.27	12	0.22	-360.00	1371.00	7670	20230612	-41.59	4010	20230413	11.72	7670	-41.59	20230612	4010	11.72	20230413	7670	-41.59	20230612	4010	11.72	20230413	2.07	N	005860	500	197 억	688316	N	N	0	N	N
37	20231124	130214	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4485	-10	5	-0.22	306161015	68143	51.61	4500	4520	4480	5840	3150	4495	4492.92	1.75	-11555	4555	4525	4510	4480	4465	4517	4472	197	1345	500	3140	5	1	39403685	1767	-12.46	3.27	12	0.17	-360.00	1371.00	7670	20230612	-41.53	4010	20230413	11.85	7670	-41.53	20230612	4010	11.85	20230413	7670	-41.53	20230612	4010	11.85	20230413	2.07	N	005860	500	197 억	688316	N	N	0	N	N
38	20231124	120215	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4495	0	3	0.00	276334090	61497	46.57	4500	4520	4480	5840	3150	4495	4493.46	1.75	-8177	4555	4525	4510	4480	4465	4517	4472	197	1345	500	3140	5	1	39403685	1771	-12.49	3.28	12	0.16	-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	2.07	N	005860	500	197 억	688316	N	N	0	N	N
39	20231124	110215	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4490	-5	5	-0.11	234546675	52188	39.52	4500	4520	4480	5840	3150	4495	4494.26	1.75	-6396	4555	4525	4510	4480	4465	4517	4472	197	1345	500	3140	5	1	39403685	1769	-12.47	3.27	12	0.13	-360.00	1371.00	7670	20230612	-41.46	4010	20230413	11.97	7670	-41.46	20230612	4010	11.97	20230413	7670	-41.46	20230612	4010	11.97	20230413	2.07	N	005860	500	197 억	688316	N	N	0	N	N
40	20231124	100212	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4505	10	2	0.22	165868000	36900	27.94	4500	4520	4480	5840	3150	4495	4495.07	1.75	-5142	4555	4525	4510	4480	4465	4517	4472	197	1345	500	3140	5	1	39403685	1775	-12.51	3.29	12	0.09	-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	2.07	N	005860	500	197 억	688316	N	N	0	N	N
41	20231124	090213	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4500	5	2	0.11	5089500	1131	0.86	4500	4500	4500	5840	3150	4495	4500.00	1.75	-270	4555	4525	4510	4480	4465	4517	4472	197	1345	500	3140	5	1	39403685	1773	-12.50	3.28	12	0.00	-360.00	1371.00	7670	20230612	-41.33	4010	20230413	12.22	7670	-41.33	20230612	4010	12.22	20230413	7670	-41.33	20230612	4010	12.22	20230413	2.07	N	005860	500	197 억	688316	N	N	0	N	N
42	20231123	160211	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4495	-25	5	-0.55	589575225	130732	79.59	4540	4540	4495	5870	3165	4520	4509.84	1.82	-27197	4573	4546	4523	4496	4473	4535	4485	197	1350	500	3160	5	1	39403685	1771	-12.49	3.28	12	0.33	-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	715512	N	N	0	N	N
43	20231123	150216	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4505	-15	5	-0.33	534666065	118530	72.16	4540	4540	4495	5870	3165	4520	4510.81	1.82	-24193	4573	4546	4523	4496	4473	4535	4485	197	1350	500	3160	5	1	39403685	1775	-12.51	3.29	12	0.30	-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	2.10	N	005860	500	197 억	715512	N	N	0	N	N
44	20231123	140215	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4510	-10	5	-0.22	393189940	87125	53.04	4540	4540	4495	5870	3165	4520	4512.94	1.82	-11903	4573	4546	4523	4496	4473	4535	4485	197	1350	500	3160	5	1	39403685	1777	-12.53	3.29	12	0.22	-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	715512	N	N	0	N	N
45	20231123	130215	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4520	0	3	0.00	266175330	58930	35.88	4540	4540	4495	5870	3165	4520	4516.81	1.82	-4433	4573	4546	4523	4496	4473	4535	4485	197	1350	500	3160	5	1	39403685	1781	-12.56	3.30	12	0.15	-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	2.10	N	005860	500	197 억	715512	N	N	0	N	N
46	20231123	120214	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4520	0	3	0.00	234008360	51808	31.54	4540	4540	4495	5870	3165	4520	4516.84	1.82	-2325	4573	4546	4523	4496	4473	4535	4485	197	1350	500	3160	5	1	39403685	1781	-12.56	3.30	12	0.13	-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	2.10	N	005860	500	197 억	715512	N	N	0	N	N
47	20231123	110216	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4515	-5	5	-0.11	203663805	45090	27.45	4540	4540	4495	5870	3165	4520	4516.83	1.82	-2776	4573	4546	4523	4496	4473	4535	4485	197	1350	500	3160	5	1	39403685	1779	-12.54	3.29	12	0.11	-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	715512	N	N	0	N	N
48	20231123	100214	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4515	-5	5	-0.11	151435890	33523	20.41	4540	4540	4495	5870	3165	4520	4517.37	1.82	-3612	4573	4546	4523	4496	4473	4535	4485	197	1350	500	3160	5	1	39403685	1779	-12.54	3.29	12	0.09	-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	715512	N	N	0	N	N
49	20231123	090213	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4515	-5	5	-0.11	9424260	2082	1.27	4540	4540	4515	5870	3165	4520	4526.54	1.82	-1492	4573	4546	4523	4496	4473	4535	4485	197	1350	500	3160	5	1	39403685	1779	-12.54	3.29	12	0.01	-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	715512	N	N	0	N	N
50	20231122	160208	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4520	-20	5	-0.44	731997265	162098	103.60	4540	4550	4500	5900	3180	4540	4515.75	1.86	-16441	4610	4575	4545	4510	4480	4592	4527	197	1360	500	3170	5	1	39403685	1781	-12.56	3.30	12	0.41	-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	2.12	N	005860	500	197 억	731953	N	N	1	N	N
51	20231122	150213	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4515	-25	5	-0.55	679607290	150500	96.19	4540	4550	4500	5900	3180	4540	4515.65	1.86	-15281	4610	4575	4545	4510	4480	4592	4527	197	1360	500	3170	5	1	39403685	1779	-12.54	3.29	12	0.38	-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	2.12	N	005860	500	197 억	731953	N	N	1	N	N
52	20231122	140209	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4515	-25	5	-0.55	580850335	128622	82.21	4540	4550	4500	5900	3180	4540	4515.94	1.86	-13744	4610	4575	4545	4510	4480	4592	4527	197	1360	500	3170	5	1	39403685	1779	-12.54	3.29	12	0.33	-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	2.12	N	005860	500	197 억	731953	N	N	1	N	N
53	20231122	130218	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4510	-30	5	-0.66	520144010	115162	73.60	4540	4550	4500	5900	3180	4540	4516.62	1.86	-13539	4610	4575	4545	4510	4480	4592	4527	197	1360	500	3170	5	1	39403685	1777	-12.53	3.29	12	0.29	-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	2.12	N	005860	500	197 억	731953	N	N	1	N	N
54	20231122	120215	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4510	-30	5	-0.66	390639410	86457	55.26	4540	4550	4500	5900	3180	4540	4518.29	1.86	-16871	4610	4575	4545	4510	4480	4592	4527	197	1360	500	3170	5	1	39403685	1777	-12.53	3.29	12	0.22	-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	2.12	N	005860	500	197 억	731953	N	N	1	N	N
55	20231122	110221	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4510	-30	5	-0.66	317725370	70284	44.92	4540	4550	4500	5900	3180	4540	4520.58	1.86	-17704	4610	4575	4545	4510	4480	4592	4527	197	1360	500	3170	5	1	39403685	1777	-12.53	3.29	12	0.18	-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	2.12	N	005860	500	197 억	731953	N	N	1	N	N
56	20231122	100217	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4505	-35	5	-0.77	240406260	53134	33.96	4540	4550	4500	5900	3180	4540	4524.51	1.86	-17364	4610	4575	4545	4510	4480	4592	4527	197	1360	500	3170	5	1	39403685	1775	-12.51	3.29	12	0.13	-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	2.12	N	005860	500	197 억	731953	N	N	1	N	N
57	20231122	090210	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4530	-10	5	-0.22	45366415	10012	6.40	4540	4545	4520	5900	3180	4540	4531.15	1.86	-8365	4610	4575	4545	4510	4480	4592	4527	197	1360	500	3170	5	1	39403685	1785	-12.58	3.30	12	0.03	-360.00	1371.00	7670	20230612	-40.94	4010	20230413	12.97	7670	-40.94	20230612	4010	12.97	20230413	7670	-40.94	20230612	4010	12.97	20230413	2.12	N	005860	500	197 억	731953	N	N	1	N	N
58	20231121	160212	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4540	10	2	0.22	690302065	151922	100.14	4515	4580	4515	5880	3175	4530	4543.79	1.73	51301	4596	4562	4521	4487	4446	4580	4505	197	1350	500	3170	5	1	39403685	1789	-12.61	3.31	12	0.39	-360.00	1371.00	7670	20230612	-40.81	4010	20230413	13.22	7670	-40.81	20230612	4010	13.22	20230413	7670	-40.81	20230612	4010	13.22	20230413	2.08	N	005860	500	197 억	679952	N	N	1	N	N
59	20231121	150211	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4545	15	2	0.33	638086260	140422	92.56	4515	4580	4515	5880	3175	4530	4544.06	1.73	51421	4596	4562	4521	4487	4446	4580	4505	197	1350	500	3170	5	1	39403685	1791	-12.62	3.32	12	0.36	-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	2.08	N	005860	500	197 억	679952	N	N	4	N	N
60	20231121	140208	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4550	20	2	0.44	573583890	126214	83.20	4515	4580	4515	5880	3175	4530	4544.53	1.73	45113	4596	4562	4521	4487	4446	4580	4505	197	1350	500	3170	5	1	39403685	1793	-12.64	3.32	12	0.32	-360.00	1371.00	7670	20230612	-40.68	4010	20230413	13.47	7670	-40.68	20230612	4010	13.47	20230413	7670	-40.68	20230612	4010	13.47	20230413	2.08	N	005860	500	197 억	679952	N	N	4	N	N
61	20231121	130210	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4550	20	2	0.44	515362915	113419	74.76	4515	4580	4515	5880	3175	4530	4543.89	1.73	40531	4596	4562	4521	4487	4446	4580	4505	197	1350	500	3170	5	1	39403685	1793	-12.64	3.32	12	0.29	-360.00	1371.00	7670	20230612	-40.68	4010	20230413	13.47	7670	-40.68	20230612	4010	13.47	20230413	7670	-40.68	20230612	4010	13.47	20230413	2.08	N	005860	500	197 억	679952	N	N	4	N	N
62	20231121	120209	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4560	30	2	0.66	463334735	102000	67.24	4515	4580	4515	5880	3175	4530	4542.50	1.73	36200	4596	4562	4521	4487	4446	4580	4505	197	1350	500	3170	5	1	39403685	1797	-12.67	3.33	12	0.26	-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	2.08	N	005860	500	197 억	679952	N	N	4	N	N
63	20231121	110208	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4570	40	2	0.88	427035265	94045	61.99	4515	4580	4515	5880	3175	4530	4540.75	1.73	35106	4596	4562	4521	4487	4446	4580	4505	197	1350	500	3170	5	1	39403685	1801	-12.69	3.33	12	0.24	-360.00	1371.00	7670	20230612	-40.42	4010	20230413	13.97	7670	-40.42	20230612	4010	13.97	20230413	7670	-40.42	20230612	4010	13.97	20230413	2.08	N	005860	500	197 억	679952	N	N	4	N	N
64	20231121	100206	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4545	15	2	0.33	231494235	51127	33.70	4515	4570	4515	5880	3175	4530	4527.83	1.73	6234	4596	4562	4521	4487	4446	4580	4505	197	1350	500	3170	5	1	39403685	1791	-12.62	3.32	12	0.13	-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	2.08	N	005860	500	197 억	679952	N	N	4	N	N
65	20231121	090207	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4565	35	2	0.77	23771405	5251	3.46	4515	4570	4515	5880	3175	4530	4527.02	1.73	1362	4596	4562	4521	4487	4446	4580	4505	197	1350	500	3170	5	1	39403685	1799	-12.68	3.33	12	0.01	-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	2.08	N	005860	500	197 억	679952	N	N	4	N	N
66	20231120	160207	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4530	40	2	0.89	665388525	146808	68.51	4490	4555	4480	5830	3145	4490	4532.45	1.59	52143	4626	4557	4521	4452	4416	4540	4435	197	1340	500	3140	5	1	39403685	1785	-12.58	3.30	12	0.37	-360.00	1371.00	7670	20230612	-40.94	4010	20230413	12.97	7670	-40.94	20230612	4010	12.97	20230413	7670	-40.94	20230612	4010	12.97	20230413	2.04	N	005860	500	197 억	627809	N	N	4	N	N
67	20231120	150208	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4540	50	2	1.11	579180145	127779	59.63	4490	4555	4480	5830	3145	4490	4532.75	1.59	48086	4626	4557	4521	4452	4416	4540	4435	197	1340	500	3140	5	1	39403685	1789	-12.61	3.31	12	0.32	-360.00	1371.00	7670	20230612	-40.81	4010	20230413	13.22	7670	-40.81	20230612	4010	13.22	20230413	7670	-40.81	20230612	4010	13.22	20230413	2.04	N	005860	500	197 억	627809	N	N	3	N	N
68	20231120	140209	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4535	45	2	1.00	505628550	111567	52.07	4490	4555	4480	5830	3145	4490	4532.15	1.59	44658	4626	4557	4521	4452	4416	4540	4435	197	1340	500	3140	5	1	39403685	1787	-12.60	3.31	12	0.28	-360.00	1371.00	7670	20230612	-40.87	4010	20230413	13.09	7670	-40.87	20230612	4010	13.09	20230413	7670	-40.87	20230612	4010	13.09	20230413	2.04	N	005860	500	197 억	627809	N	N	3	N	N
69	20231120	130208	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4545	55	2	1.22	426608085	94152	43.94	4490	4555	4480	5830	3145	4490	4531.15	1.59	40644	4626	4557	4521	4452	4416	4540	4435	197	1340	500	3140	5	1	39403685	1791	-12.62	3.32	12	0.24	-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	2.04	N	005860	500	197 억	627809	N	N	3	N	N
70	20231120	120207	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4545	55	2	1.22	350358675	77381	36.11	4490	4555	4480	5830	3145	4490	4527.82	1.59	28315	4626	4557	4521	4452	4416	4540	4435	197	1340	500	3140	5	1	39403685	1791	-12.62	3.32	12	0.20	-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	2.04	N	005860	500	197 억	627809	N	N	3	N	N
71	20231120	110207	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4540	50	2	1.11	238349285	52722	24.60	4490	4540	4480	5830	3145	4490	4521.00	1.59	23824	4626	4557	4521	4452	4416	4540	4435	197	1340	500	3140	5	1	39403685	1789	-12.61	3.31	12	0.13	-360.00	1371.00	7670	20230612	-40.81	4010	20230413	13.22	7670	-40.81	20230612	4010	13.22	20230413	7670	-40.81	20230612	4010	13.22	20230413	2.04	N	005860	500	197 억	627809	N	N	3	N	N
72	20231120	100207	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4530	40	2	0.89	153500250	33995	15.87	4490	4540	4480	5830	3145	4490	4515.54	1.59	13107	4626	4557	4521	4452	4416	4540	4435	197	1340	500	3140	5	1	39403685	1785	-12.58	3.30	12	0.09	-360.00	1371.00	7670	20230612	-40.94	4010	20230413	12.97	7670	-40.94	20230612	4010	12.97	20230413	7670	-40.94	20230612	4010	12.97	20230413	2.04	N	005860	500	197 억	627809	N	N	3	N	N
73	20231120	090207	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4480	-10	5	-0.22	5541450	1235	0.58	4490	4490	4480	5830	3145	4490	4486.35	1.59	-701	4626	4557	4521	4452	4416	4540	4435	197	1340	500	3140	5	1	39403685	1765	-12.44	3.27	12	0.00	-360.00	1371.00	7670	20230612	-41.59	4010	20230413	11.72	7670	-41.59	20230612	4010	11.72	20230413	7670	-41.59	20230612	4010	11.72	20230413	2.04	N	005860	500	197 억	627809	N	N	3	N	N
74	20231117	160210	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4490	-110	5	-2.39	946291450	209703	133.00	4590	4590	4485	5980	3220	4600	4512.53	1.76	-64780	4690	4645	4595	4550	4500	4620	4525	197	1380	500	3220	5	1	39403685	1769	-12.47	3.27	12	0.53	-360.00	1371.00	7670	20230612	-41.46	4010	20230413	11.97	7670	-41.46	20230612	4010	11.97	20230413	7670	-41.46	20230612	4010	11.97	20230413	2.08	N	005860	500	197 억	692589	N	N	3	N	N
75	20231117	150212	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4495	-105	5	-2.28	856019025	189608	120.25	4590	4590	4485	5980	3220	4600	4514.67	1.76	-62426	4690	4645	4595	4550	4500	4620	4525	197	1380	500	3220	5	1	39403685	1771	-12.49	3.28	12	0.48	-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	2.08	N	005860	500	197 억	692589	N	N	1	N	N
76	20231117	140211	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4510	-90	5	-1.96	782683045	173295	109.91	4590	4590	4485	5980	3220	4600	4516.47	1.76	-58359	4690	4645	4595	4550	4500	4620	4525	197	1380	500	3220	5	1	39403685	1777	-12.53	3.29	12	0.44	-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	2.08	N	005860	500	197 억	692589	N	N	1	N	N
77	20231117	130211	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4495	-105	5	-2.28	742243925	164308	104.21	4590	4590	4485	5980	3220	4600	4517.38	1.76	-58713	4690	4645	4595	4550	4500	4620	4525	197	1380	500	3220	5	1	39403685	1771	-12.49	3.28	12	0.42	-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	2.08	N	005860	500	197 억	692589	N	N	1	N	N
78	20231117	120211	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4500	-100	5	-2.17	703088370	155598	98.68	4590	4590	4485	5980	3220	4600	4518.61	1.76	-53488	4690	4645	4595	4550	4500	4620	4525	197	1380	500	3220	5	1	39403685	1773	-12.50	3.28	12	0.39	-360.00	1371.00	7670	20230612	-41.33	4010	20230413	12.22	7670	-41.33	20230612	4010	12.22	20230413	7670	-41.33	20230612	4010	12.22	20230413	2.08	N	005860	500	197 억	692589	N	N	1	N	N
79	20231117	110211	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4485	-115	5	-2.50	620159420	137124	86.97	4590	4590	4485	5980	3220	4600	4522.61	1.76	-48910	4690	4645	4595	4550	4500	4620	4525	197	1380	500	3220	5	1	39403685	1767	-12.46	3.27	12	0.35	-360.00	1371.00	7670	20230612	-41.53	4010	20230413	11.85	7670	-41.53	20230612	4010	11.85	20230413	7670	-41.53	20230612	4010	11.85	20230413	2.08	N	005860	500	197 억	692589	N	N	1	N	N
80	20231117	100211	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4515	-85	5	-1.85	310748060	68423	43.39	4590	4590	4500	5980	3220	4600	4541.55	1.76	-12285	4690	4645	4595	4550	4500	4620	4525	197	1380	500	3220	5	1	39403685	1779	-12.54	3.29	12	0.17	-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	2.08	N	005860	500	197 억	692589	N	N	1	N	N
81	20231117	090211	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4555	-45	5	-0.98	27577500	6018	3.82	4590	4590	4555	5980	3220	4600	4582.44	1.76	-2638	4690	4645	4595	4550	4500	4620	4525	197	1380	500	3220	5	1	39403685	1795	-12.65	3.32	12	0.02	-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	2.08	N	005860	500	197 억	692589	N	N	1	N	N
82	20231116	160210	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4595	15	2	0.33	685370020	149420	50.04	4640	4640	4545	5950	3210	4580	4586.87	1.69	27063	4686	4632	4566	4512	4446	4660	4540	197	1370	500	3200	5	1	39403685	1811	-12.76	3.35	12	0.38	-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	2.09	N	005860	500	197 억	664731	N	N	1	N	N
83	20231116	150211	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4585	5	2	0.11	598869325	130559	43.72	4640	4640	4545	5950	3210	4580	4586.96	1.69	24348	4686	4632	4566	4512	4446	4660	4540	197	1370	500	3200	5	1	39403685	1807	-12.74	3.34	12	0.33	-360.00	1371.00	7670	20230612	-40.22	4010	20230413	14.34	7670	-40.22	20230612	4010	14.34	20230413	7670	-40.22	20230612	4010	14.34	20230413	2.09	N	005860	500	197 억	664731	N	N	1	N	N
84	20231116	140211	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4580	0	3	0.00	519615425	113253	37.93	4640	4640	4545	5950	3210	4580	4588.09	1.69	20925	4686	4632	4566	4512	4446	4660	4540	197	1370	500	3200	5	1	39403685	1805	-12.72	3.34	12	0.29	-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	2.09	N	005860	500	197 억	664731	N	N	1	N	N
85	20231116	130210	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4590	10	2	0.22	463352620	100994	33.82	4640	4640	4545	5950	3210	4580	4587.92	1.69	18074	4686	4632	4566	4512	4446	4660	4540	197	1370	500	3200	5	1	39403685	1809	-12.75	3.35	12	0.26	-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	2.09	N	005860	500	197 억	664731	N	N	1	N	N
86	20231116	120211	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4595	15	2	0.33	390155110	85045	28.48	4640	4640	4545	5950	3210	4580	4587.63	1.69	14130	4686	4632	4566	4512	4446	4660	4540	197	1370	500	3200	5	1	39403685	1811	-12.76	3.35	12	0.22	-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	2.09	N	005860	500	197 억	664731	N	N	1	N	N
87	20231116	110210	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4580	0	3	0.00	202537745	44152	14.79	4640	4640	4545	5950	3210	4580	4587.29	1.69	1928	4686	4632	4566	4512	4446	4660	4540	197	1370	500	3200	5	1	39403685	1805	-12.72	3.34	12	0.11	-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	2.09	N	005860	500	197 억	664731	N	N	1	N	N
88	20231116	100208	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4615	35	2	0.76	31537435	6820	2.28	4640	4640	4590	5950	3210	4580	4624.32	1.69	400	4686	4632	4566	4512	4446	4660	4540	197	1370	500	3200	5	1	39403685	1818	-12.82	3.37	12	0.02	-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	2.09	N	005860	500	197 억	664731	N	N	1	N	N
89	20231116	090207	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4580	0	3	0.00	0	0	0.00	0	0	0	5950	3210	4580	0.00	1.69	0	4686	4632	4566	4512	4446	4660	4540	197	1370	500	3200	5	1	39403685	1805	-12.72	3.34	12	0.00	-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	2.09	N	005860	500	197 억	664731	N	N	1	N	N
90	20231115	160202	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4580	40	2	0.88	1354701490	295793	133.82	4560	4620	4500	5900	3180	4540	4579.90	1.37	124701	4633	4586	4493	4446	4353	4610	4470	197	1360	500	3170	5	1	39403685	1805	-12.72	3.34	12	0.75	-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	2.10	N	005860	500	197 억	540030	N	N	1	N	N
91	20231115	150211	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4580	40	2	0.88	1293447370	282413	127.77	4560	4620	4500	5900	3180	4540	4579.99	1.37	120543	4633	4586	4493	4446	4353	4610	4470	197	1360	500	3170	5	1	39403685	1805	-12.72	3.34	12	0.72	-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	2.10	N	005860	500	197 억	540030	N	N	1	N	N
92	20231115	140213	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4605	65	2	1.43	1162508450	253836	114.84	4560	4620	4500	5900	3180	4540	4579.76	1.37	122240	4633	4586	4493	4446	4353	4610	4470	197	1360	500	3170	5	1	39403685	1815	-12.79	3.36	12	0.64	-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	2.10	N	005860	500	197 억	540030	N	N	1	N	N
93	20231115	130212	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4605	65	2	1.43	1127056160	246130	111.35	4560	4620	4500	5900	3180	4540	4579.11	1.37	119377	4633	4586	4493	4446	4353	4610	4470	197	1360	500	3170	5	1	39403685	1815	-12.79	3.36	12	0.62	-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	2.10	N	005860	500	197 억	540030	N	N	1	N	N
94	20231115	120213	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4600	60	2	1.32	987453525	215786	97.62	4560	4620	4500	5900	3180	4540	4576.08	1.37	101114	4633	4586	4493	4446	4353	4610	4470	197	1360	500	3170	5	1	39403685	1813	-12.78	3.36	12	0.55	-360.00	1371.00	7670	20230612	-40.03	4010	20230413	14.71	7670	-40.03	20230612	4010	14.71	20230413	7670	-40.03	20230612	4010	14.71	20230413	2.10	N	005860	500	197 억	540030	N	N	1	N	N
95	20231115	110215	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4590	50	2	1.10	767766980	168048	76.03	4560	4620	4500	5900	3180	4540	4568.74	1.37	67573	4633	4586	4493	4446	4353	4610	4470	197	1360	500	3170	5	1	39403685	1809	-12.75	3.35	12	0.43	-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	2.10	N	005860	500	197 억	540030	N	N	1	N	N
96	20231115	100211	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4580	40	2	0.88	620643155	135910	61.49	4560	4620	4500	5900	3180	4540	4566.57	1.37	50949	4633	4586	4493	4446	4353	4610	4470	197	1360	500	3170	5	1	39403685	1805	-12.72	3.34	12	0.34	-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	2.10	N	005860	500	197 억	540030	N	N	1	N	N
97	20231115	090211	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4560	20	2	0.44	30332135	6655	3.01	4560	4570	4550	5900	3180	4540	4557.80	1.37	-1597	4633	4586	4493	4446	4353	4610	4470	197	1360	500	3170	5	1	39403685	1797	-12.67	3.33	12	0.02	-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	2.10	N	005860	500	197 억	540030	N	N	1	N	N
98	20231114	160211	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4540	110	2	2.48	963391700	214249	74.10	4400	4540	4400	5750	3105	4430	4496.60	1.05	126037	4580	4505	4455	4380	4330	4480	4355	197	1320	500	3100	5	1	39403685	1789	-12.61	3.31	12	0.54	-360.00	1371.00	7670	20230612	-40.81	4010	20230413	13.22	7670	-40.81	20230612	4010	13.22	20230413	7670	-40.81	20230612	4010	13.22	20230413	2.12	N	005860	500	197 억	413993	N	N	1	N	N
99	20231114	150210	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4530	100	2	2.26	884108015	196761	68.05	4400	4530	4400	5750	3105	4430	4493.34	1.05	117628	4580	4505	4455	4380	4330	4480	4355	197	1320	500	3100	5	1	39403685	1785	-12.58	3.30	12	0.50	-360.00	1371.00	7670	20230612	-40.94	4010	20230413	12.97	7670	-40.94	20230612	4010	12.97	20230413	7670	-40.94	20230612	4010	12.97	20230413	2.12	N	005860	500	197 억	413993	N	N	1	N	N
100	20231114	140210	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4515	85	2	1.92	747309605	166484	57.58	4400	4515	4400	5750	3105	4430	4488.81	1.05	100391	4580	4505	4455	4380	4330	4480	4355	197	1320	500	3100	5	1	39403685	1779	-12.54	3.29	12	0.42	-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	2.12	N	005860	500	197 억	413993	N	N	1	N	N
101	20231114	130211	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4510	80	2	1.81	690171530	153798	53.19	4400	4515	4400	5750	3105	4430	4487.56	1.05	96266	4580	4505	4455	4380	4330	4480	4355	197	1320	500	3100	5	1	39403685	1777	-12.53	3.29	12	0.39	-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	2.12	N	005860	500	197 억	413993	N	N	1	N	N
102	20231114	120209	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4495	65	2	1.47	489002905	109135	37.75	4400	4510	4400	5750	3105	4430	4480.76	1.05	57951	4580	4505	4455	4380	4330	4480	4355	197	1320	500	3100	5	1	39403685	1771	-12.49	3.28	12	0.28	-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	2.12	N	005860	500	197 억	413993	N	N	1	N	N
103	20231114	110212	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4500	70	2	1.58	432088840	96457	33.36	4400	4510	4400	5750	3105	4430	4479.65	1.05	50943	4580	4505	4455	4380	4330	4480	4355	197	1320	500	3100	5	1	39403685	1773	-12.50	3.28	12	0.24	-360.00	1371.00	7670	20230612	-41.33	4010	20230413	12.22	7670	-41.33	20230612	4010	12.22	20230413	7670	-41.33	20230612	4010	12.22	20230413	2.12	N	005860	500	197 억	413993	N	N	1	N	N
104	20231114	100210	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4500	70	2	1.58	315682385	70591	24.41	4400	4510	4400	5750	3105	4430	4472.05	1.05	32565	4580	4505	4455	4380	4330	4480	4355	197	1320	500	3100	5	1	39403685	1773	-12.50	3.28	12	0.18	-360.00	1371.00	7670	20230612	-41.33	4010	20230413	12.22	7670	-41.33	20230612	4010	12.22	20230413	7670	-41.33	20230612	4010	12.22	20230413	2.12	N	005860	500	197 억	413993	N	N	1	N	N
105	20231114	090209	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4405	-25	5	-0.56	41992265	9541	3.30	4400	4430	4400	5750	3105	4430	4400.94	1.05	283	4580	4505	4455	4380	4330	4480	4355	197	1320	500	3100	5	1	39403685	1736	-12.24	3.21	12	0.02	-360.00	1371.00	7670	20230612	-42.57	4010	20230413	9.85	7670	-42.57	20230612	4010	9.85	20230413	7670	-42.57	20230612	4010	9.85	20230413	2.12	N	005860	500	197 억	413993	N	N	1	N	N
106	20231113	160208	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4430	-80	5	-1.77	1264113325	284248	55.46	4510	4530	4405	5860	3160	4510	4447.21	1.20	-58851	4770	4640	4570	4440	4370	4605	4405	197	1350	500	3150	5	1	39403685	1746	-12.31	3.23	12	0.72	-360.00	1371.00	7670	20230612	-42.24	4010	20230413	10.47	7670	-42.24	20230612	4010	10.47	20230413	7670	-42.24	20230612	4010	10.47	20230413	2.09	N	005860	500	197 억	472814	N	N	1	N	N
107	20231113	150209	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4410	-100	5	-2.22	1151043455	258667	50.47	4510	4530	4405	5860	3160	4510	4449.87	1.20	-54565	4770	4640	4570	4440	4370	4605	4405	197	1350	500	3150	5	1	39403685	1738	-12.25	3.22	12	0.66	-360.00	1371.00	7670	20230612	-42.50	4010	20230413	9.98	7670	-42.50	20230612	4010	9.98	20230413	7670	-42.50	20230612	4010	9.98	20230413	2.09	N	005860	500	197 억	472814	N	N	2	N	N
108	20231113	140208	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4420	-90	5	-2.00	958085945	214958	41.94	4510	4530	4415	5860	3160	4510	4457.05	1.20	-52659	4770	4640	4570	4440	4370	4605	4405	197	1350	500	3150	5	1	39403685	1742	-12.28	3.22	12	0.55	-360.00	1371.00	7670	20230612	-42.37	4010	20230413	10.22	7670	-42.37	20230612	4010	10.22	20230413	7670	-42.37	20230612	4010	10.22	20230413	2.09	N	005860	500	197 억	472814	N	N	2	N	N
109	20231113	130207	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4430	-80	5	-1.77	833244130	186727	36.43	4510	4530	4420	5860	3160	4510	4462.33	1.20	-52689	4770	4640	4570	4440	4370	4605	4405	197	1350	500	3150	5	1	39403685	1746	-12.31	3.23	12	0.47	-360.00	1371.00	7670	20230612	-42.24	4010	20230413	10.47	7670	-42.24	20230612	4010	10.47	20230413	7670	-42.24	20230612	4010	10.47	20230413	2.09	N	005860	500	197 억	472814	N	N	2	N	N
110	20231113	120207	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4425	-85	5	-1.88	748005700	167489	32.68	4510	4530	4420	5860	3160	4510	4465.96	1.20	-50499	4770	4640	4570	4440	4370	4605	4405	197	1350	500	3150	5	1	39403685	1744	-12.29	3.23	12	0.43	-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	2.09	N	005860	500	197 억	472814	N	N	2	N	N
111	20231113	110206	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4460	-50	5	-1.11	503416770	112490	21.95	4510	4530	4450	5860	3160	4510	4475.17	1.20	-20194	4770	4640	4570	4440	4370	4605	4405	197	1350	500	3150	5	1	39403685	1757	-12.39	3.25	12	0.29	-360.00	1371.00	7670	20230612	-41.85	4010	20230413	11.22	7670	-41.85	20230612	4010	11.22	20230413	7670	-41.85	20230612	4010	11.22	20230413	2.09	N	005860	500	197 억	472814	N	N	2	N	N
112	20231113	100207	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4465	-45	5	-1.00	426349910	95266	18.59	4510	4530	4450	5860	3160	4510	4475.31	1.20	-17917	4770	4640	4570	4440	4370	4605	4405	197	1350	500	3150	5	1	39403685	1759	-12.40	3.26	12	0.24	-360.00	1371.00	7670	20230612	-41.79	4010	20230413	11.35	7670	-41.79	20230612	4010	11.35	20230413	7670	-41.79	20230612	4010	11.35	20230413	2.09	N	005860	500	197 억	472814	N	N	2	N	N
113	20231113	090207	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4480	-30	5	-0.67	46661600	10373	2.02	4510	4510	4475	5860	3160	4510	4498.20	1.20	-1611	4770	4640	4570	4440	4370	4605	4405	197	1350	500	3150	5	1	39403685	1765	-12.44	3.27	12	0.03	-360.00	1371.00	7670	20230612	-41.59	4010	20230413	11.72	7670	-41.59	20230612	4010	11.72	20230413	7670	-41.59	20230612	4010	11.72	20230413	2.09	N	005860	500	197 억	472814	N	N	2	N	N
114	20231110	160208	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4510	-125	5	-2.70	2293045875	504215	132.18	4680	4700	4500	6020	3245	4635	4547.83	1.41	-84549	4771	4702	4616	4547	4461	4660	4505	197	1385	500	3240	5	1	39403685	1777	-12.53	3.29	12	1.28	-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	557363	N	N	2	N	N
115	20231110	150210	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4520	-115	5	-2.48	2153254925	473234	124.06	4680	4700	4500	6020	3245	4635	4550.09	1.41	-86312	4771	4702	4616	4547	4461	4660	4505	197	1385	500	3240	5	1	39403685	1781	-12.56	3.30	12	1.20	-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	2.10	N	005860	500	197 억	557363	N	N	0	N	N
116	20231110	140209	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4535	-100	5	-2.16	1979960730	434978	114.03	4680	4700	4500	6020	3245	4635	4551.86	1.41	-84874	4771	4702	4616	4547	4461	4660	4505	197	1385	500	3240	5	1	39403685	1787	-12.60	3.31	12	1.10	-360.00	1371.00	7670	20230612	-40.87	4010	20230413	13.09	7670	-40.87	20230612	4010	13.09	20230413	7670	-40.87	20230612	4010	13.09	20230413	2.10	N	005860	500	197 억	557363	N	N	0	N	N
117	20231110	130211	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4515	-120	5	-2.59	1549309405	339618	89.03	4680	4700	4500	6020	3245	4635	4561.92	1.41	-80490	4771	4702	4616	4547	4461	4660	4505	197	1385	500	3240	5	1	39403685	1779	-12.54	3.29	12	0.86	-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	557363	N	N	0	N	N
118	20231110	120208	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4510	-125	5	-2.70	1403138175	307234	80.54	4680	4700	4500	6020	3245	4635	4567.00	1.41	-75130	4771	4702	4616	4547	4461	4660	4505	197	1385	500	3240	5	1	39403685	1777	-12.53	3.29	12	0.78	-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	557363	N	N	0	N	N
119	20231110	110208	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4520	-115	5	-2.48	1315419915	287798	75.44	4680	4700	4500	6020	3245	4635	4570.64	1.41	-65762	4771	4702	4616	4547	4461	4660	4505	197	1385	500	3240	5	1	39403685	1781	-12.56	3.30	12	0.73	-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	2.10	N	005860	500	197 억	557363	N	N	0	N	N
120	20231110	100209	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4530	-105	5	-2.27	1170469620	255758	67.05	4680	4700	4500	6020	3245	4635	4576.47	1.41	-63633	4771	4702	4616	4547	4461	4660	4505	197	1385	500	3240	5	1	39403685	1785	-12.58	3.30	12	0.65	-360.00	1371.00	7670	20230612	-40.94	4010	20230413	12.97	7670	-40.94	20230612	4010	12.97	20230413	7670	-40.94	20230612	4010	12.97	20230413	2.10	N	005860	500	197 억	557363	N	N	0	N	N
121	20231110	090207	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4670	35	2	0.76	205029110	43868	11.50	4680	4700	4650	6020	3245	4635	4673.77	1.41	5842	4771	4702	4616	4547	4461	4660	4505	197	1385	500	3240	5	1	39403685	1840	-12.97	3.41	12	0.11	-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	2.10	N	005860	500	197 억	557363	N	N	0	N	N
122	20231109	160205	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4635	-10	5	-0.22	1265209595	273867	113.95	4650	4685	4530	6030	3255	4645	4619.62	1.44	-8172	4728	4686	4663	4621	4598	4675	4610	197	1385	500	3250	5	1	39403685	1826	-12.88	3.38	12	0.70	-360.00	1371.00	7670	20230612	-39.57	4010	20230413	15.59	7670	-39.57	20230612	4010	15.59	20230413	7670	-39.57	20230612	4010	15.59	20230413	2.05	N	005860	500	197 억	565535	N	N	1	N	N
123	20231109	150206	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4645	0	3	0.00	908330530	196916	81.93	4650	4685	4530	6030	3255	4645	4612.78	1.44	6208	4728	4686	4663	4621	4598	4675	4610	197	1385	500	3250	5	1	39403685	1830	-12.90	3.39	12	0.50	-360.00	1371.00	7670	20230612	-39.44	4010	20230413	15.84	7670	-39.44	20230612	4010	15.84	20230413	7670	-39.44	20230612	4010	15.84	20230413	2.05	N	005860	500	197 억	565535	N	N	1	N	N
124	20231109	140205	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4590	-55	5	-1.18	710422060	154048	64.10	4650	4685	4530	6030	3255	4645	4611.69	1.44	3498	4728	4686	4663	4621	4598	4675	4610	197	1385	500	3250	5	1	39403685	1809	-12.75	3.35	12	0.39	-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	2.05	N	005860	500	197 억	565535	N	N	1	N	N
125	20231109	130206	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4585	-60	5	-1.29	665032580	144157	59.98	4650	4685	4530	6030	3255	4645	4613.25	1.44	4937	4728	4686	4663	4621	4598	4675	4610	197	1385	500	3250	5	1	39403685	1807	-12.74	3.34	12	0.37	-360.00	1371.00	7670	20230612	-40.22	4010	20230413	14.34	7670	-40.22	20230612	4010	14.34	20230413	7670	-40.22	20230612	4010	14.34	20230413	2.05	N	005860	500	197 억	565535	N	N	1	N	N
126	20231109	120206	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4590	-55	5	-1.18	585487580	126816	52.77	4650	4685	4530	6030	3255	4645	4616.83	1.44	5698	4728	4686	4663	4621	4598	4675	4610	197	1385	500	3250	5	1	39403685	1809	-12.75	3.35	12	0.32	-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	2.05	N	005860	500	197 억	565535	N	N	1	N	N
127	20231109	110206	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4605	-40	5	-0.86	485901825	105149	43.75	4650	4685	4530	6030	3255	4645	4621.08	1.44	7695	4728	4686	4663	4621	4598	4675	4610	197	1385	500	3250	5	1	39403685	1815	-12.79	3.36	12	0.27	-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	2.05	N	005860	500	197 억	565535	N	N	1	N	N
128	20231109	100205	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4580	-65	5	-1.40	399143485	86302	35.91	4650	4685	4530	6030	3255	4645	4624.96	1.44	4851	4728	4686	4663	4621	4598	4675	4610	197	1385	500	3250	5	1	39403685	1805	-12.72	3.34	12	0.22	-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	2.05	N	005860	500	197 억	565535	N	N	1	N	N
129	20231109	090204	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4660	15	2	0.32	28853395	6196	2.58	4650	4685	4650	6030	3255	4645	4656.78	1.44	1857	4728	4686	4663	4621	4598	4675	4610	197	1385	500	3250	5	1	39403685	1836	-12.94	3.40	12	0.02	-360.00	1371.00	7670	20230612	-39.24	4010	20230413	16.21	7670	-39.24	20230612	4010	16.21	20230413	7670	-39.24	20230612	4010	16.21	20230413	2.05	N	005860	500	197 억	565535	N	N	1	N	N
130	20231108	160205	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4645	-10	5	-0.21	1106674230	237115	27.51	4695	4705	4640	6050	3260	4655	4667.25	1.34	37934	4848	4751	4688	4591	4528	4720	4560	197	1395	500	3250	5	1	39403685	1830	-12.90	3.39	12	0.60	-360.00	1371.00	7670	20230612	-39.44	4010	20230413	15.84	7670	-39.44	20230612	4010	15.84	20230413	7670	-39.44	20230612	4010	15.84	20230413	2.04	N	005860	500	197 억	527601	N	N	1	N	N
131	20231108	150205	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4660	5	2	0.11	1011425030	216637	25.14	4695	4705	4640	6050	3260	4655	4668.75	1.34	39022	4848	4751	4688	4591	4528	4720	4560	197	1395	500	3250	5	1	39403685	1836	-12.94	3.40	12	0.55	-360.00	1371.00	7670	20230612	-39.24	4010	20230413	16.21	7670	-39.24	20230612	4010	16.21	20230413	7670	-39.24	20230612	4010	16.21	20230413	2.04	N	005860	500	197 억	527601	N	N	2	N	N
132	20231108	140204	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4660	5	2	0.11	781260755	167166	19.40	4695	4705	4650	6050	3260	4655	4673.56	1.34	45262	4848	4751	4688	4591	4528	4720	4560	197	1395	500	3250	5	1	39403685	1836	-12.94	3.40	12	0.42	-360.00	1371.00	7670	20230612	-39.24	4010	20230413	16.21	7670	-39.24	20230612	4010	16.21	20230413	7670	-39.24	20230612	4010	16.21	20230413	2.04	N	005860	500	197 억	527601	N	N	2	N	N
133	20231108	130205	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4670	15	2	0.32	660960640	141336	16.40	4695	4705	4655	6050	3260	4655	4676.52	1.34	38306	4848	4751	4688	4591	4528	4720	4560	197	1395	500	3250	5	1	39403685	1840	-12.97	3.41	12	0.36	-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	2.04	N	005860	500	197 억	527601	N	N	2	N	N
134	20231108	120205	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4685	30	2	0.64	582590990	124563	14.45	4695	4705	4655	6050	3260	4655	4677.08	1.34	33187	4848	4751	4688	4591	4528	4720	4560	197	1395	500	3250	5	1	39403685	1846	-13.01	3.42	12	0.32	-360.00	1371.00	7670	20230612	-38.92	4010	20230413	16.83	7670	-38.92	20230612	4010	16.83	20230413	7670	-38.92	20230612	4010	16.83	20230413	2.04	N	005860	500	197 억	527601	N	N	2	N	N
135	20231108	110205	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4675	20	2	0.43	471221265	100765	11.69	4695	4705	4655	6050	3260	4655	4676.44	1.34	28445	4848	4751	4688	4591	4528	4720	4560	197	1395	500	3250	5	1	39403685	1842	-12.99	3.41	12	0.26	-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	2.04	N	005860	500	197 억	527601	N	N	2	N	N
136	20231108	100204	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4660	5	2	0.11	349310355	74669	8.66	4695	4705	4660	6050	3260	4655	4678.12	1.34	13566	4848	4751	4688	4591	4528	4720	4560	197	1395	500	3250	5	1	39403685	1836	-12.94	3.40	12	0.19	-360.00	1371.00	7670	20230612	-39.24	4010	20230413	16.21	7670	-39.24	20230612	4010	16.21	20230413	7670	-39.24	20230612	4010	16.21	20230413	2.04	N	005860	500	197 억	527601	N	N	2	N	N
137	20231108	090205	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4670	15	2	0.32	19114440	4072	0.47	4695	4695	4670	6050	3260	4655	4694.12	1.34	-1774	4848	4751	4688	4591	4528	4720	4560	197	1395	500	3250	5	1	39403685	1840	-12.97	3.41	12	0.01	-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	2.04	N	005860	500	197 억	527601	N	N	2	N	N
138	20231107	160205	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4655	-95	5	-2.00	4044856670	859095	153.82	4745	4785	4625	6170	3325	4750	4708.29	1.48	-200336	4846	4797	4731	4682	4616	4822	4707	197	1420	500	3320	5	1	39403685	1834	-12.93	3.40	12	2.18	-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	2.05	N	005860	500	197 억	584937	N	N	2	N	N
139	20231107	150204	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4655	-95	5	-2.00	3926124060	833552	149.25	4745	4785	4625	6170	3325	4750	4710.09	1.48	-200345	4846	4797	4731	4682	4616	4822	4707	197	1420	500	3320	5	1	39403685	1834	-12.93	3.40	12	2.12	-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	2.05	N	005860	500	197 억	584937	N	N	1	N	N
140	20231107	140206	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4660	-90	5	-1.89	3817871010	810259	145.08	4745	4785	4625	6170	3325	4750	4711.89	1.48	-201716	4846	4797	4731	4682	4616	4822	4707	197	1420	500	3320	5	1	39403685	1836	-12.94	3.40	12	2.06	-360.00	1371.00	7670	20230612	-39.24	4010	20230413	16.21	7670	-39.24	20230612	4010	16.21	20230413	7670	-39.24	20230612	4010	16.21	20230413	2.05	N	005860	500	197 억	584937	N	N	1	N	N
141	20231107	130205	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4670	-80	5	-1.68	3468314030	735077	131.62	4745	4785	4660	6170	3325	4750	4718.28	1.48	-181145	4846	4797	4731	4682	4616	4822	4707	197	1420	500	3320	5	1	39403685	1840	-12.97	3.41	12	1.87	-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	2.05	N	005860	500	197 억	584937	N	N	1	N	N
142	20231107	120204	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4665	-85	5	-1.79	3248711095	688013	123.19	4745	4785	4660	6170	3325	4750	4721.85	1.48	-174657	4846	4797	4731	4682	4616	4822	4707	197	1420	500	3320	5	1	39403685	1838	-12.96	3.40	12	1.75	-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	2.05	N	005860	500	197 억	584937	N	N	1	N	N
143	20231107	110205	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4765	15	2	0.32	2541939055	537704	96.28	4745	4785	4660	6170	3325	4750	4727.37	1.48	-140201	4846	4797	4731	4682	4616	4822	4707	197	1420	500	3320	5	1	39403685	1878	-13.24	3.48	12	1.36	-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	584937	N	N	1	N	N
144	20231107	100206	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4690	-60	5	-1.26	925710580	197608	35.38	4745	4745	4660	6170	3325	4750	4684.41	1.48	-10211	4846	4797	4731	4682	4616	4822	4707	197	1420	500	3320	5	1	39403685	1848	-13.03	3.42	12	0.50	-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	2.05	N	005860	500	197 억	584937	N	N	1	N	N
145	20231107	090203	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4700	-50	5	-1.05	108421245	23006	4.12	4745	4745	4685	6170	3325	4750	4711.91	1.48	-10785	4846	4797	4731	4682	4616	4822	4707	197	1420	500	3320	5	1	39403685	1852	-13.06	3.43	12	0.06	-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	2.05	N	005860	500	197 억	584937	N	N	1	N	N
146	20231106	160202	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4750	15	2	0.32	2624958010	554511	96.35	4740	4780	4665	6150	3315	4735	4733.82	1.54	122835	4918	4826	4743	4651	4568	4872	4697	197	1415	500	3310	5	1	39403685	1872	-13.19	3.46	12	1.41	-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	2.04	N	005860	500	197 억	605102	N	N	1	N	N
147	20231106	150202	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4750	15	2	0.32	2466022380	521078	90.54	4740	4780	4665	6150	3315	4735	4732.54	1.54	122470	4918	4826	4743	4651	4568	4872	4697	197	1415	500	3310	5	1	39403685	1872	-13.19	3.46	12	1.32	-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	2.04	N	005860	500	197 억	605102	N	N	0	N	N
148	20231106	140201	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4745	10	2	0.21	2167985425	458199	79.61	4740	4780	4665	6150	3315	4735	4731.54	1.54	114531	4918	4826	4743	4651	4568	4872	4697	197	1415	500	3310	5	1	39403685	1870	-13.18	3.46	12	1.16	-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	2.04	N	005860	500	197 억	605102	N	N	0	N	N
149	20231106	130202	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4750	15	2	0.32	1938178930	409749	71.20	4740	4780	4665	6150	3315	4735	4730.16	1.54	112800	4918	4826	4743	4651	4568	4872	4697	197	1415	500	3310	5	1	39403685	1872	-13.19	3.46	12	1.04	-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	2.04	N	005860	500	197 억	605102	N	N	0	N	N
150	20231106	120202	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4750	15	2	0.32	1786459380	377842	65.65	4740	4780	4665	6150	3315	4735	4728.06	1.54	111334	4918	4826	4743	4651	4568	4872	4697	197	1415	500	3310	5	1	39403685	1872	-13.19	3.46	12	0.96	-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	2.04	N	005860	500	197 억	605102	N	N	0	N	N
151	20231106	110203	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4740	5	2	0.11	1443505720	305427	53.07	4740	4780	4665	6150	3315	4735	4726.19	1.54	85471	4918	4826	4743	4651	4568	4872	4697	197	1415	500	3310	5	1	39403685	1868	-13.17	3.46	12	0.78	-360.00	1371.00	7670	20230612	-38.20	4010	20230413	18.20	7670	-38.20	20230612	4010	18.20	20230413	7670	-38.20	20230612	4010	18.20	20230413	2.04	N	005860	500	197 억	605102	N	N	0	N	N
152	20231106	100157	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4750	15	2	0.32	1069689790	226773	39.40	4740	4770	4665	6150	3315	4735	4717.01	1.54	66660	4918	4826	4743	4651	4568	4872	4697	197	1415	500	3310	5	1	39403685	1872	-13.19	3.46	12	0.58	-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	2.04	N	005860	500	197 억	605102	N	N	0	N	N
153	20231106	090203	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4700	-35	5	-0.74	78203545	16521	2.87	4740	4750	4700	6150	3315	4735	4733.58	1.54	-57	4918	4826	4743	4651	4568	4872	4697	197	1415	500	3310	5	1	39403685	1852	-13.06	3.43	12	0.04	-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	2.04	N	005860	500	197 억	605102	N	N	0	N	N
154	20231103	160159	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4735	35	2	0.74	2693966900	568575	119.74	4710	4835	4660	6110	3290	4700	4738.13	1.12	162008	4796	4747	4651	4602	4506	4772	4627	197	1410	500	3290	5	1	39403685	1866	-13.15	3.45	12	1.44	-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	2.05	N	005860	500	197 억	443067	N	N	0	N	N
155	20231103	150201	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4745	45	2	0.96	2449624625	517073	108.90	4710	4835	4660	6110	3290	4700	4737.51	1.12	139543	4796	4747	4651	4602	4506	4772	4627	197	1410	500	3290	5	1	39403685	1870	-13.18	3.46	12	1.31	-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	2.05	N	005860	500	197 억	443067	N	N	0	N	N
156	20231103	140200	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4765	65	2	1.38	2281311945	481657	101.44	4710	4835	4660	6110	3290	4700	4736.41	1.12	132183	4796	4747	4651	4602	4506	4772	4627	197	1410	500	3290	5	1	39403685	1878	-13.24	3.48	12	1.22	-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	443067	N	N	0	N	N
157	20231103	130200	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4780	80	2	1.70	2065646135	436409	91.91	4710	4835	4660	6110	3290	4700	4733.31	1.12	106893	4796	4747	4651	4602	4506	4772	4627	197	1410	500	3290	5	1	39403685	1883	-13.28	3.49	12	1.11	-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	2.05	N	005860	500	197 억	443067	N	N	0	N	N
158	20231103	120200	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4775	75	2	1.60	1871919190	395799	83.36	4710	4835	4660	6110	3290	4700	4729.50	1.12	91409	4796	4747	4651	4602	4506	4772	4627	197	1410	500	3290	5	1	39403685	1882	-13.26	3.48	12	1.00	-360.00	1371.00	7670	20230612	-37.74	4010	20230413	19.08	7670	-37.74	20230612	4010	19.08	20230413	7670	-37.74	20230612	4010	19.08	20230413	2.05	N	005860	500	197 억	443067	N	N	0	N	N
159	20231103	110202	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4750	50	2	1.06	1303083735	276689	58.27	4710	4755	4660	6110	3290	4700	4709.57	1.12	69794	4796	4747	4651	4602	4506	4772	4627	197	1410	500	3290	5	1	39403685	1872	-13.19	3.46	12	0.70	-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	2.05	N	005860	500	197 억	443067	N	N	0	N	N
160	20231103	100200	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4710	10	2	0.21	823603025	175324	36.92	4710	4740	4660	6110	3290	4700	4697.60	1.12	18454	4796	4747	4651	4602	4506	4772	4627	197	1410	500	3290	5	1	39403685	1856	-13.08	3.44	12	0.44	-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	2.05	N	005860	500	197 억	443067	N	N	0	N	N
161	20231103	090200	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4680	-20	5	-0.43	90410705	19263	4.06	4710	4715	4670	6110	3290	4700	4693.35	1.12	-8808	4796	4747	4651	4602	4506	4772	4627	197	1410	500	3290	5	1	39403685	1844	-13.00	3.41	12	0.05	-360.00	1371.00	7670	20230612	-38.98	4010	20230413	16.71	7670	-38.98	20230612	4010	16.71	20230413	7670	-38.98	20230612	4010	16.71	20230413	2.05	N	005860	500	197 억	443067	N	N	0	N	N
162	20231102	160159	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4700	140	2	3.07	1726232045	373155	101.21	4560	4700	4555	5920	3195	4560	4625.77	0.81	125591	4700	4630	4575	4505	4450	4665	4540	197	1360	500	3190	5	1	39403685	1852	-13.06	3.43	12	0.95	-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	2.07	N	005860	500	197 억	317476	N	N	0	N	N
163	20231102	150201	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4640	80	2	1.75	1385849735	300383	81.47	4560	4650	4555	5920	3195	4560	4613.61	0.81	123099	4700	4630	4575	4505	4450	4665	4540	197	1360	500	3190	5	1	39403685	1828	-12.89	3.38	12	0.76	-360.00	1371.00	7670	20230612	-39.50	4010	20230413	15.71	7670	-39.50	20230612	4010	15.71	20230413	7670	-39.50	20230612	4010	15.71	20230413	2.07	N	005860	500	197 억	317476	N	N	0	N	N
164	20231102	140200	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4620	60	2	1.32	1226066105	265861	72.11	4560	4650	4555	5920	3195	4560	4611.68	0.81	104631	4700	4630	4575	4505	4450	4665	4540	197	1360	500	3190	5	1	39403685	1820	-12.83	3.37	12	0.67	-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	2.07	N	005860	500	197 억	317476	N	N	0	N	N
165	20231102	130200	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4635	75	2	1.64	1098326290	238319	64.64	4560	4645	4555	5920	3195	4560	4608.64	0.81	93698	4700	4630	4575	4505	4450	4665	4540	197	1360	500	3190	5	1	39403685	1826	-12.88	3.38	12	0.60	-360.00	1371.00	7670	20230612	-39.57	4010	20230413	15.59	7670	-39.57	20230612	4010	15.59	20230413	7670	-39.57	20230612	4010	15.59	20230413	2.07	N	005860	500	197 억	317476	N	N	0	N	N
166	20231102	120158	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4615	55	2	1.21	952917645	206921	56.12	4560	4640	4555	5920	3195	4560	4605.22	0.81	72740	4700	4630	4575	4505	4450	4665	4540	197	1360	500	3190	5	1	39403685	1818	-12.82	3.37	12	0.53	-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	2.07	N	005860	500	197 억	317476	N	N	0	N	N
167	20231102	110156	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4625	65	2	1.43	865155350	187931	50.97	4560	4640	4555	5920	3195	4560	4603.58	0.81	66160	4700	4630	4575	4505	4450	4665	4540	197	1360	500	3190	5	1	39403685	1822	-12.85	3.37	12	0.48	-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	2.07	N	005860	500	197 억	317476	N	N	0	N	N
168	20231102	100159	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4630	70	2	1.54	632850085	137690	37.35	4560	4635	4555	5920	3195	4560	4596.19	0.81	49441	4700	4630	4575	4505	4450	4665	4540	197	1360	500	3190	5	1	39403685	1824	-12.86	3.38	12	0.35	-360.00	1371.00	7670	20230612	-39.63	4010	20230413	15.46	7670	-39.63	20230612	4010	15.46	20230413	7670	-39.63	20230612	4010	15.46	20230413	2.07	N	005860	500	197 억	317476	N	N	0	N	N
169	20231102	090200	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4600	40	2	0.88	70944525	15545	4.22	4560	4610	4555	5920	3195	4560	4563.82	0.81	6122	4700	4630	4575	4505	4450	4665	4540	197	1360	500	3190	5	1	39403685	1813	-12.78	3.36	12	0.04	-360.00	1371.00	7670	20230612	-40.03	4010	20230413	14.71	7670	-40.03	20230612	4010	14.71	20230413	7670	-40.03	20230612	4010	14.71	20230413	2.07	N	005860	500	197 억	317476	N	N	0	N	N
170	20231101	160158	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4560	40	2	0.88	1658169745	362122	33.24	4520	4645	4520	5870	3165	4520	4579.06	0.55	100485	4866	4692	4596	4422	4326	4645	4375	197	1350	500	3160	5	1	39403685	1797	-12.67	3.33	12	0.92	-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	2.07	N	005860	500	197 억	216095	N	N	0	N	N
171	20231101	150159	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4555	35	2	0.77	1559622195	340476	31.25	4520	4645	4520	5870	3165	4520	4580.71	0.55	92691	4866	4692	4596	4422	4326	4645	4375	197	1350	500	3160	5	1	39403685	1795	-12.65	3.32	12	0.86	-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	2.07	N	005860	500	197 억	216095	N	N	0	N	N
172	20231101	140157	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4560	40	2	0.88	1357994920	296166	27.19	4520	4645	4520	5870	3165	4520	4585.25	0.55	82700	4866	4692	4596	4422	4326	4645	4375	197	1350	500	3160	5	1	39403685	1797	-12.67	3.33	12	0.75	-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	2.07	N	005860	500	197 억	216095	N	N	0	N	N
173	20231101	130159	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4570	50	2	1.11	1218440545	265573	24.38	4520	4645	4520	5870	3165	4520	4587.97	0.55	82170	4866	4692	4596	4422	4326	4645	4375	197	1350	500	3160	5	1	39403685	1801	-12.69	3.33	12	0.67	-360.00	1371.00	7670	20230612	-40.42	4010	20230413	13.97	7670	-40.42	20230612	4010	13.97	20230413	7670	-40.42	20230612	4010	13.97	20230413	2.07	N	005860	500	197 억	216095	N	N	0	N	N
174	20231101	120201	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4575	55	2	1.22	1102725570	240199	22.05	4520	4645	4520	5870	3165	4520	4590.88	0.55	73880	4866	4692	4596	4422	4326	4645	4375	197	1350	500	3160	5	1	39403685	1803	-12.71	3.34	12	0.61	-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	2.07	N	005860	500	197 억	216095	N	N	0	N	N
175	20231101	110201	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4560	40	2	0.88	994425885	216463	19.87	4520	4645	4520	5870	3165	4520	4593.98	0.55	67980	4866	4692	4596	4422	4326	4645	4375	197	1350	500	3160	5	1	39403685	1797	-12.67	3.33	12	0.55	-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	2.07	N	005860	500	197 억	216095	N	N	0	N	N
176	20231101	100200	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4610	90	2	1.99	825247220	179491	16.48	4520	4645	4520	5870	3165	4520	4597.71	0.55	60266	4866	4692	4596	4422	4326	4645	4375	197	1350	500	3160	5	1	39403685	1817	-12.81	3.36	12	0.46	-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	2.07	N	005860	500	197 억	216095	N	N	0	N	N
177	20231101	090200	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4630	110	2	2.43	100402540	21773	2.00	4520	4645	4520	5870	3165	4520	4611.33	0.55	2121	4866	4692	4596	4422	4326	4645	4375	197	1350	500	3160	5	1	39403685	1824	-12.86	3.38	12	0.06	-360.00	1371.00	7670	20230612	-39.63	4010	20230413	15.46	7670	-39.63	20230612	4010	15.46	20230413	7670	-39.63	20230612	4010	15.46	20230413	2.07	N	005860	500	197 억	216095	N	N	0	N	N

75 KiB Raw Blame History

75 KiB

Raw Blame History