KissMeData/005860/price/prices-20231201.csv at a5e274ef7b5787f58df516b2b3aef5a2e6770556

Files

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

68 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231229	160220	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4395	55	2	1.27	994536650	227883	119.11	4345	4395	4340	5640	3040	4340	4363.93	1.26	106527	106557	4390	4365	4340	4315	4290	4352	4302	197	1300	500	3030	5	1	39403685	1732	-12.21	3.21	12	0.58	-360.00	1371.00	7670	20230612	-42.70	4010	20230413	9.60	7670	-42.70	20230612	4010	9.60	20230413	7670	-42.70	20230612	4010	9.60	20230413	2.27	N	005860	500	197 억	497648	N	N	0	N	N
3	20231229	150219	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4395	55	2	1.27	994536650	227883	119.11	4345	4395	4340	5640	3040	4340	4363.93	1.26	106527	106557	4390	4365	4340	4315	4290	4352	4302	197	1300	500	3030	5	1	39403685	1732	-12.21	3.21	12	0.58	-360.00	1371.00	7670	20230612	-42.70	4010	20230413	9.60	7670	-42.70	20230612	4010	9.60	20230413	7670	-42.70	20230612	4010	9.60	20230413	2.27	N	005860	500	197 억	497648	N	N	0	N	N
4	20231229	140219	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4395	55	2	1.27	994536650	227883	119.11	4345	4395	4340	5640	3040	4340	4363.93	1.26	106527	106557	4390	4365	4340	4315	4290	4352	4302	197	1300	500	3030	5	1	39403685	1732	-12.21	3.21	12	0.58	-360.00	1371.00	7670	20230612	-42.70	4010	20230413	9.60	7670	-42.70	20230612	4010	9.60	20230413	7670	-42.70	20230612	4010	9.60	20230413	2.27	N	005860	500	197 억	497648	N	N	0	N	N
5	20231229	130220	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4395	55	2	1.27	994536650	227883	119.11	4345	4395	4340	5640	3040	4340	4363.93	1.26	106527	106557	4390	4365	4340	4315	4290	4352	4302	197	1300	500	3030	5	1	39403685	1732	-12.21	3.21	12	0.58	-360.00	1371.00	7670	20230612	-42.70	4010	20230413	9.60	7670	-42.70	20230612	4010	9.60	20230413	7670	-42.70	20230612	4010	9.60	20230413	2.27	N	005860	500	197 억	497648	N	N	0	N	N
6	20231229	120219	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4395	55	2	1.27	994536650	227883	119.11	4345	4395	4340	5640	3040	4340	4363.93	1.26	106527	106557	4390	4365	4340	4315	4290	4352	4302	197	1300	500	3030	5	1	39403685	1732	-12.21	3.21	12	0.58	-360.00	1371.00	7670	20230612	-42.70	4010	20230413	9.60	7670	-42.70	20230612	4010	9.60	20230413	7670	-42.70	20230612	4010	9.60	20230413	2.27	N	005860	500	197 억	497648	N	N	0	N	N
7	20231229	110213	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4395	55	2	1.27	994536650	227883	119.11	4345	4395	4340	5640	3040	4340	4363.93	1.26	106527	106557	4390	4365	4340	4315	4290	4352	4302	197	1300	500	3030	5	1	39403685	1732	-12.21	3.21	12	0.58	-360.00	1371.00	7670	20230612	-42.70	4010	20230413	9.60	7670	-42.70	20230612	4010	9.60	20230413	7670	-42.70	20230612	4010	9.60	20230413	2.27	N	005860	500	197 억	497648	N	N	0	N	N
8	20231229	100214	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4395	55	2	1.27	994536650	227883	119.11	4345	4395	4340	5640	3040	4340	4363.93	1.26	106527	106557	4390	4365	4340	4315	4290	4352	4302	197	1300	500	3030	5	1	39403685	1732	-12.21	3.21	12	0.58	-360.00	1371.00	7670	20230612	-42.70	4010	20230413	9.60	7670	-42.70	20230612	4010	9.60	20230413	7670	-42.70	20230612	4010	9.60	20230413	2.27	N	005860	500	197 억	497648	N	N	0	N	N
9	20231229	090214	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4395	55	2	1.27	994536650	227883	119.11	4345	4395	4340	5640	3040	4340	4363.93	1.26	106527	106557	4390	4365	4340	4315	4290	4352	4302	197	1300	500	3030	5	1	39403685	1732	-12.21	3.21	12	0.58	-360.00	1371.00	7670	20230612	-42.70	4010	20230413	9.60	7670	-42.70	20230612	4010	9.60	20230413	7670	-42.70	20230612	4010	9.60	20230413	2.27	N	005860	500	197 억	497648	N	N	0	N	N
10	20231228	160213	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4395	55	2	1.27	984872090	225678	117.96	4345	4395	4340	5640	3040	4340	4363.93	0.99	0	106557	4390	4365	4340	4315	4290	4352	4302	197	1300	500	3030	5	1	39403685	1732	-12.21	3.21	12	0.57	-360.00	1371.00	7670	20230612	-42.70	4010	20230413	9.60	7670	-42.70	20230612	4010	9.60	20230413	7670	-42.70	20230612	4010	9.60	20230413	2.27	N	005860	500	197 억	391121	N	N	0	N	N
11	20231228	150214	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4380	40	2	0.92	833336825	191116	99.89	4345	4390	4340	5640	3040	4340	4360.37	0.99	0	92374	4390	4365	4340	4315	4290	4352	4302	197	1300	500	3030	5	1	39403685	1726	-12.17	3.19	12	0.49	-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	2.27	N	005860	500	197 억	391121	N	N	0	N	N
12	20231228	140214	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4375	35	2	0.81	631921425	145127	75.86	4345	4380	4340	5640	3040	4340	4354.27	0.99	0	59326	4390	4365	4340	4315	4290	4352	4302	197	1300	500	3030	5	1	39403685	1724	-12.15	3.19	12	0.37	-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	2.27	N	005860	500	197 억	391121	N	N	0	N	N
13	20231228	130212	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4365	25	2	0.58	546813835	125662	65.68	4345	4370	4340	5640	3040	4340	4351.47	0.99	0	49344	4390	4365	4340	4315	4290	4352	4302	197	1300	500	3030	5	1	39403685	1720	-12.12	3.18	12	0.32	-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	2.27	N	005860	500	197 억	391121	N	N	0	N	N
14	20231228	120214	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4345	5	2	0.12	419558045	96456	50.42	4345	4365	4340	5640	3040	4340	4349.74	0.99	0	33783	4390	4365	4340	4315	4290	4352	4302	197	1300	500	3030	5	1	39403685	1712	-12.07	3.17	12	0.24	-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	2.27	N	005860	500	197 억	391121	N	N	0	N	N
15	20231228	110214	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4355	15	2	0.35	330322500	75944	39.70	4345	4365	4340	5640	3040	4340	4349.55	0.99	0	29628	4390	4365	4340	4315	4290	4352	4302	197	1300	500	3030	5	1	39403685	1716	-12.10	3.18	12	0.19	-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	2.27	N	005860	500	197 억	391121	N	N	0	N	N
16	20231228	100212	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4350	10	2	0.23	275208900	63289	33.08	4345	4365	4340	5640	3040	4340	4348.45	0.99	0	25649	4390	4365	4340	4315	4290	4352	4302	197	1300	500	3030	5	1	39403685	1714	-12.08	3.17	12	0.16	-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	2.27	N	005860	500	197 억	391121	N	N	0	N	N
17	20231228	090212	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4345	5	2	0.12	7951305	1830	0.96	4345	4345	4345	5640	3040	4340	4345.00	0.99	0	-77	4390	4365	4340	4315	4290	4352	4302	197	1300	500	3030	5	1	39403685	1712	-12.07	3.17	12	0.00	-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	2.27	N	005860	500	197 억	391121	N	N	0	N	N
18	20231227	160213	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4340	-5	5	-0.12	813552200	187619	43.05	4345	4365	4315	5640	3045	4345	4336.14	0.98	0	5788	4461	4402	4371	4312	4281	4387	4297	197	1295	500	3040	5	1	39403685	1710	-12.06	3.17	12	0.48	-360.00	1371.00	7670	20230612	-43.42	4010	20230413	8.23	7670	-43.42	20230612	4010	8.23	20230413	7670	-43.42	20230612	4010	8.23	20230413	2.22	N	005860	500	197 억	385333	N	N	0	N	N
19	20231227	150214	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4345	0	3	0.00	760087060	175304	40.23	4345	4365	4315	5640	3045	4345	4335.82	0.98	0	5572	4461	4402	4371	4312	4281	4387	4297	197	1295	500	3040	5	1	39403685	1712	-12.07	3.17	12	0.44	-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	2.22	N	005860	500	197 억	385333	N	N	0	N	N
20	20231227	140213	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4340	-5	5	-0.12	693203440	159887	36.69	4345	4365	4315	5640	3045	4345	4335.58	0.98	0	5680	4461	4402	4371	4312	4281	4387	4297	197	1295	500	3040	5	1	39403685	1710	-12.06	3.17	12	0.41	-360.00	1371.00	7670	20230612	-43.42	4010	20230413	8.23	7670	-43.42	20230612	4010	8.23	20230413	7670	-43.42	20230612	4010	8.23	20230413	2.22	N	005860	500	197 억	385333	N	N	0	N	N
21	20231227	130212	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4340	-5	5	-0.12	582583815	134357	30.83	4345	4365	4315	5640	3045	4345	4336.09	0.98	0	6091	4461	4402	4371	4312	4281	4387	4297	197	1295	500	3040	5	1	39403685	1710	-12.06	3.17	12	0.34	-360.00	1371.00	7670	20230612	-43.42	4010	20230413	8.23	7670	-43.42	20230612	4010	8.23	20230413	7670	-43.42	20230612	4010	8.23	20230413	2.22	N	005860	500	197 억	385333	N	N	0	N	N
22	20231227	120212	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4335	-10	5	-0.23	537718620	124010	28.46	4345	4365	4315	5640	3045	4345	4336.09	0.98	0	5102	4461	4402	4371	4312	4281	4387	4297	197	1295	500	3040	5	1	39403685	1708	-12.04	3.16	12	0.31	-360.00	1371.00	7670	20230612	-43.48	4010	20230413	8.10	7670	-43.48	20230612	4010	8.10	20230413	7670	-43.48	20230612	4010	8.10	20230413	2.22	N	005860	500	197 억	385333	N	N	0	N	N
23	20231227	110213	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4345	0	3	0.00	443804505	102353	23.49	4345	4365	4315	5640	3045	4345	4336.02	0.98	0	4272	4461	4402	4371	4312	4281	4387	4297	197	1295	500	3040	5	1	39403685	1712	-12.07	3.17	12	0.26	-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	2.22	N	005860	500	197 억	385333	N	N	0	N	N
24	20231227	100213	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4330	-15	5	-0.35	371746820	85726	19.67	4345	4365	4315	5640	3045	4345	4336.45	0.98	0	5435	4461	4402	4371	4312	4281	4387	4297	197	1295	500	3040	5	1	39403685	1706	-12.03	3.16	12	0.22	-360.00	1371.00	7670	20230612	-43.55	4010	20230413	7.98	7670	-43.55	20230612	4010	7.98	20230413	7670	-43.55	20230612	4010	7.98	20230413	2.22	N	005860	500	197 억	385333	N	N	0	N	N
25	20231227	090213	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4365	20	2	0.46	34736310	7972	1.83	4345	4365	4345	5640	3045	4345	4357.29	0.98	0	5605	4461	4402	4371	4312	4281	4387	4297	197	1295	500	3040	5	1	39403685	1720	-12.12	3.18	12	0.02	-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	2.22	N	005860	500	197 억	385333	N	N	0	N	N
26	20231226	160213	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4345	-20	5	-0.46	1895003120	432374	106.55	4365	4430	4340	5670	3060	4365	4382.84	1.18	0	-79223	4598	4481	4408	4291	4218	4540	4350	197	1305	500	3050	5	1	39403685	1712	-12.07	3.17	12	1.10	-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	2.22	N	005860	500	197 억	464312	N	N	0	N	N
27	20231226	150212	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4355	-10	5	-0.23	1778811510	405665	99.97	4365	4430	4340	5670	3060	4365	4384.96	1.18	0	-77708	4598	4481	4408	4291	4218	4540	4350	197	1305	500	3050	5	1	39403685	1716	-12.10	3.18	12	1.03	-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	2.22	N	005860	500	197 억	464312	N	N	0	N	N
28	20231226	140214	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4345	-20	5	-0.46	1678712690	382659	94.30	4365	4430	4340	5670	3060	4365	4387.00	1.18	0	-76179	4598	4481	4408	4291	4218	4540	4350	197	1305	500	3050	5	1	39403685	1712	-12.07	3.17	12	0.97	-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	2.22	N	005860	500	197 억	464312	N	N	0	N	N
29	20231226	130213	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4350	-15	5	-0.34	1610242895	366908	90.42	4365	4430	4350	5670	3060	4365	4388.72	1.18	0	-72015	4598	4481	4408	4291	4218	4540	4350	197	1305	500	3050	5	1	39403685	1714	-12.08	3.17	12	0.93	-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	2.22	N	005860	500	197 억	464312	N	N	0	N	N
30	20231226	120213	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4370	5	2	0.11	1419407445	323101	79.62	4365	4430	4350	5670	3060	4365	4393.13	1.18	0	-66775	4598	4481	4408	4291	4218	4540	4350	197	1305	500	3050	5	1	39403685	1722	-12.14	3.19	12	0.82	-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	2.22	N	005860	500	197 억	464312	N	N	0	N	N
31	20231226	110214	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4375	10	2	0.23	1254116435	285275	70.30	4365	4430	4350	5670	3060	4365	4396.23	1.18	0	-55354	4598	4481	4408	4291	4218	4540	4350	197	1305	500	3050	5	1	39403685	1724	-12.15	3.19	12	0.72	-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	2.22	N	005860	500	197 억	464312	N	N	0	N	N
32	20231226	100213	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4390	25	2	0.57	396440155	90682	22.35	4365	4395	4350	5670	3060	4365	4371.81	1.18	0	-7129	4598	4481	4408	4291	4218	4540	4350	197	1305	500	3050	5	1	39403685	1730	-12.19	3.20	12	0.23	-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	2.22	N	005860	500	197 억	464312	N	N	0	N	N
33	20231226	090214	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4370	5	2	0.11	38171405	8740	2.15	4365	4380	4365	5670	3060	4365	4367.62	1.18	0	2401	4598	4481	4408	4291	4218	4540	4350	197	1305	500	3050	5	1	39403685	1722	-12.14	3.19	12	0.02	-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	2.22	N	005860	500	197 억	464312	N	N	0	N	N
34	20231222	160211	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4365	20	2	0.46	1775041035	403752	136.21	4350	4525	4335	5640	3045	4345	4396.41	1.15	0	16257	4458	4401	4363	4306	4268	4382	4287	197	1295	500	3040	5	1	39403685	1720	-12.12	3.18	12	1.02	-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	2.22	N	005860	500	197 억	452203	N	N	0	N	N
35	20231222	150212	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4360	15	2	0.35	1716212550	390249	131.65	4350	4525	4335	5640	3045	4345	4397.74	1.15	0	16979	4458	4401	4363	4306	4268	4382	4287	197	1295	500	3040	5	1	39403685	1718	-12.11	3.18	12	0.99	-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	2.22	N	005860	500	197 억	452203	N	N	0	N	N
36	20231222	140211	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4395	50	2	1.15	1402464330	318467	107.44	4350	4525	4335	5640	3045	4345	4403.80	1.15	0	13088	4458	4401	4363	4306	4268	4382	4287	197	1295	500	3040	5	1	39403685	1732	-12.21	3.21	12	0.81	-360.00	1371.00	7670	20230612	-42.70	4010	20230413	9.60	7670	-42.70	20230612	4010	9.60	20230413	7670	-42.70	20230612	4010	9.60	20230413	2.22	N	005860	500	197 억	452203	N	N	0	N	N
37	20231222	130209	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4355	10	2	0.23	539936375	124186	41.90	4350	4365	4335	5640	3045	4345	4347.80	1.15	0	19823	4458	4401	4363	4306	4268	4382	4287	197	1295	500	3040	5	1	39403685	1716	-12.10	3.18	12	0.32	-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	2.22	N	005860	500	197 억	452203	N	N	0	N	N
38	20231222	120210	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4360	15	2	0.35	463707315	106678	35.99	4350	4365	4335	5640	3045	4345	4346.79	1.15	0	15900	4458	4401	4363	4306	4268	4382	4287	197	1295	500	3040	5	1	39403685	1718	-12.11	3.18	12	0.27	-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	2.22	N	005860	500	197 억	452203	N	N	0	N	N
39	20231222	110211	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4355	10	2	0.23	435020100	100094	33.77	4350	4365	4335	5640	3045	4345	4346.12	1.15	0	16337	4458	4401	4363	4306	4268	4382	4287	197	1295	500	3040	5	1	39403685	1716	-12.10	3.18	12	0.25	-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	2.22	N	005860	500	197 억	452203	N	N	0	N	N
40	20231222	100210	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4350	5	2	0.12	273151970	62887	21.22	4350	4365	4335	5640	3045	4345	4343.54	1.15	0	-3345	4458	4401	4363	4306	4268	4382	4287	197	1295	500	3040	5	1	39403685	1714	-12.08	3.17	12	0.16	-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	2.22	N	005860	500	197 억	452203	N	N	0	N	N
41	20231222	090210	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4355	10	2	0.23	35368560	8118	2.74	4350	4365	4350	5640	3045	4345	4356.81	1.15	0	4658	4458	4401	4363	4306	4268	4382	4287	197	1295	500	3040	5	1	39403685	1716	-12.10	3.18	12	0.02	-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	2.22	N	005860	500	197 억	452203	N	N	0	N	N
42	20231221	160210	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4345	-75	5	-1.70	1286377665	295283	132.30	4420	4420	4325	5740	3095	4420	4356.43	1.47	-12620	-125489	4476	4447	4421	4392	4366	4435	4380	197	1320	500	3090	5	1	39403685	1712	-12.07	3.17	12	0.75	-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	2.23	N	005860	500	197 억	577949	N	N	60	N	N
43	20231221	150211	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4340	-80	5	-1.81	1155951980	265226	118.83	4420	4420	4325	5740	3095	4420	4358.37	1.47	-12620	-121139	4476	4447	4421	4392	4366	4435	4380	197	1320	500	3090	5	1	39403685	1710	-12.06	3.17	12	0.67	-360.00	1371.00	7670	20230612	-43.42	4010	20230413	8.23	7670	-43.42	20230612	4010	8.23	20230413	7670	-43.42	20230612	4010	8.23	20230413	2.23	N	005860	500	197 억	577949	N	N	60	N	N
44	20231221	140209	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4340	-80	5	-1.81	923747615	211687	94.84	4420	4420	4325	5740	3095	4420	4363.74	1.47	-12620	-100316	4476	4447	4421	4392	4366	4435	4380	197	1320	500	3090	5	1	39403685	1710	-12.06	3.17	12	0.54	-360.00	1371.00	7670	20230612	-43.42	4010	20230413	8.23	7670	-43.42	20230612	4010	8.23	20230413	7670	-43.42	20230612	4010	8.23	20230413	2.23	N	005860	500	197 억	577949	N	N	60	N	N
45	20231221	130210	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4350	-70	5	-1.58	824713175	188889	84.63	4420	4420	4325	5740	3095	4420	4366.13	1.47	-12620	-89631	4476	4447	4421	4392	4366	4435	4380	197	1320	500	3090	5	1	39403685	1714	-12.08	3.17	12	0.48	-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	2.23	N	005860	500	197 억	577949	N	N	60	N	N
46	20231221	120211	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4340	-80	5	-1.81	744112545	170339	76.32	4420	4420	4325	5740	3095	4420	4368.42	1.47	-12620	-77074	4476	4447	4421	4392	4366	4435	4380	197	1320	500	3090	5	1	39403685	1710	-12.06	3.17	12	0.43	-360.00	1371.00	7670	20230612	-43.42	4010	20230413	8.23	7670	-43.42	20230612	4010	8.23	20230413	7670	-43.42	20230612	4010	8.23	20230413	2.23	N	005860	500	197 억	577949	N	N	60	N	N
47	20231221	110211	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4345	-75	5	-1.70	556601210	127083	56.94	4420	4420	4330	5740	3095	4420	4379.82	1.47	-12620	-58887	4476	4447	4421	4392	4366	4435	4380	197	1320	500	3090	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	2.23	N	005860	500	197 억	577949	N	N	60	N	N
48	20231221	100209	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4390	-30	5	-0.68	209803040	47703	21.37	4420	4420	4365	5740	3095	4420	4398.11	1.47	-12620	-5331	4476	4447	4421	4392	4366	4435	4380	197	1320	500	3090	5	1	39403685	1730	-12.19	3.20	12	0.12	-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	2.23	N	005860	500	197 억	577949	N	N	60	N	N
49	20231221	090210	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4365	-55	5	-1.24	26204805	5977	2.68	4420	4420	4365	5740	3095	4420	4384.27	1.47	-12620	-2339	4476	4447	4421	4392	4366	4435	4380	197	1320	500	3090	5	1	39403685	1720	-12.12	3.18	12	0.02	-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	2.23	N	005860	500	197 억	577949	N	N	60	N	N
50	20231220	160211	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4420	15	2	0.34	972189835	219899	76.67	4435	4450	4395	5720	3085	4405	4421.07	1.38	-5349	46211	4481	4442	4396	4357	4311	4462	4377	197	1315	500	3080	5	1	39403685	1742	-12.28	3.22	12	0.56	-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	2.21	N	005860	500	197 억	544606	N	N	60	N	N
51	20231220	150219	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4415	10	2	0.23	921363335	208385	72.66	4435	4450	4395	5720	3085	4405	4421.45	1.38	-5349	44162	4481	4442	4396	4357	4311	4462	4377	197	1315	500	3080	5	1	39403685	1740	-12.26	3.22	12	0.53	-360.00	1371.00	7670	20230612	-42.44	4010	20230413	10.10	7670	-42.44	20230612	4010	10.10	20230413	7670	-42.44	20230612	4010	10.10	20230413	2.21	N	005860	500	197 억	544606	N	N	34	N	N
52	20231220	140222	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4415	10	2	0.23	820995120	185662	64.74	4435	4450	4395	5720	3085	4405	4421.99	1.38	-5349	49301	4481	4442	4396	4357	4311	4462	4377	197	1315	500	3080	5	1	39403685	1740	-12.26	3.22	12	0.47	-360.00	1371.00	7670	20230612	-42.44	4010	20230413	10.10	7670	-42.44	20230612	4010	10.10	20230413	7670	-42.44	20230612	4010	10.10	20230413	2.21	N	005860	500	197 억	544606	N	N	34	N	N
53	20231220	130220	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4420	15	2	0.34	729768280	165011	57.54	4435	4450	4395	5720	3085	4405	4422.54	1.38	-5349	49214	4481	4442	4396	4357	4311	4462	4377	197	1315	500	3080	5	1	39403685	1742	-12.28	3.22	12	0.42	-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	2.21	N	005860	500	197 억	544606	N	N	34	N	N
54	20231220	120209	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4440	35	2	0.79	636565440	143946	50.19	4435	4450	4395	5720	3085	4405	4422.25	1.38	-5349	49823	4481	4442	4396	4357	4311	4462	4377	197	1315	500	3080	5	1	39403685	1750	-12.33	3.24	12	0.37	-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	2.21	N	005860	500	197 억	544606	N	N	34	N	N
55	20231220	110210	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4420	15	2	0.34	393094335	89015	31.04	4435	4435	4395	5720	3085	4405	4416.05	1.38	-5349	25049	4481	4442	4396	4357	4311	4462	4377	197	1315	500	3080	5	1	39403685	1742	-12.28	3.22	12	0.23	-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	2.21	N	005860	500	197 억	544606	N	N	34	N	N
56	20231220	100209	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4410	5	2	0.11	230636525	52269	18.23	4435	4435	4395	5720	3085	4405	4412.49	1.38	-5349	20162	4481	4442	4396	4357	4311	4462	4377	197	1315	500	3080	5	1	39403685	1738	-12.25	3.22	12	0.13	-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	2.21	N	005860	500	197 억	544606	N	N	34	N	N
57	20231220	090210	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4400	-5	5	-0.11	20515770	4637	1.62	4435	4435	4400	5720	3085	4405	4424.36	1.38	-5349	-2508	4481	4442	4396	4357	4311	4462	4377	197	1315	500	3080	5	1	39403685	1734	-12.22	3.21	12	0.01	-360.00	1371.00	7670	20230612	-42.63	4010	20230413	9.73	7670	-42.63	20230612	4010	9.73	20230413	7670	-42.63	20230612	4010	9.73	20230413	2.21	N	005860	500	197 억	544606	N	N	34	N	N
58	20231219	160210	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4405	40	2	0.92	1242922735	282478	221.19	4350	4435	4350	5670	3060	4365	4400.07	1.10	-8678	116034	4411	4387	4366	4342	4321	4400	4355	197	1305	500	3050	5	1	39403685	1736	-12.24	3.21	12	0.72	-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	2.16	N	005860	500	197 억	434437	N	N	34	N	N
59	20231219	150210	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4405	40	2	0.92	1172263165	266428	208.62	4350	4435	4350	5670	3060	4365	4399.93	1.10	-8678	110539	4411	4387	4366	4342	4321	4400	4355	197	1305	500	3050	5	1	39403685	1736	-12.24	3.21	12	0.68	-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	2.16	N	005860	500	197 억	434437	N	N	0	N	N
60	20231219	140210	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4405	40	2	0.92	1063557310	241714	189.27	4350	4435	4350	5670	3060	4365	4400.07	1.10	-8678	106810	4411	4387	4366	4342	4321	4400	4355	197	1305	500	3050	5	1	39403685	1736	-12.24	3.21	12	0.61	-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	2.16	N	005860	500	197 억	434437	N	N	0	N	N
61	20231219	130210	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4400	35	2	0.80	995836975	226328	177.22	4350	4435	4350	5670	3060	4365	4399.98	1.10	-8678	106007	4411	4387	4366	4342	4321	4400	4355	197	1305	500	3050	5	1	39403685	1734	-12.22	3.21	12	0.57	-360.00	1371.00	7670	20230612	-42.63	4010	20230413	9.73	7670	-42.63	20230612	4010	9.73	20230413	7670	-42.63	20230612	4010	9.73	20230413	2.16	N	005860	500	197 억	434437	N	N	0	N	N
62	20231219	120211	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4415	50	2	1.15	903635870	205351	160.79	4350	4435	4350	5670	3060	4365	4400.45	1.10	-8678	104135	4411	4387	4366	4342	4321	4400	4355	197	1305	500	3050	5	1	39403685	1740	-12.26	3.22	12	0.52	-360.00	1371.00	7670	20230612	-42.44	4010	20230413	10.10	7670	-42.44	20230612	4010	10.10	20230413	7670	-42.44	20230612	4010	10.10	20230413	2.16	N	005860	500	197 억	434437	N	N	0	N	N
63	20231219	110210	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4430	65	2	1.49	754968200	171697	134.44	4350	4430	4350	5670	3060	4365	4397.10	1.10	-8678	92068	4411	4387	4366	4342	4321	4400	4355	197	1305	500	3050	5	1	39403685	1746	-12.31	3.23	12	0.44	-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	2.16	N	005860	500	197 억	434437	N	N	0	N	N
64	20231219	100209	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4395	30	2	0.69	345859290	78988	61.85	4350	4410	4350	5670	3060	4365	4378.64	1.10	-8678	40215	4411	4387	4366	4342	4321	4400	4355	197	1305	500	3050	5	1	39403685	1732	-12.21	3.21	12	0.20	-360.00	1371.00	7670	20230612	-42.70	4010	20230413	9.60	7670	-42.70	20230612	4010	9.60	20230413	7670	-42.70	20230612	4010	9.60	20230413	2.16	N	005860	500	197 억	434437	N	N	0	N	N
65	20231219	090209	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4350	-15	5	-0.34	32880650	7558	5.92	4350	4365	4350	5670	3060	4365	4350.39	1.10	-8678	855	4411	4387	4366	4342	4321	4400	4355	197	1305	500	3050	5	1	39403685	1714	-12.08	3.17	12	0.02	-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	2.16	N	005860	500	197 억	434437	N	N	0	N	N
66	20231218	160210	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4365	10	2	0.23	554658535	127135	63.71	4345	4390	4345	5660	3050	4355	4362.75	1.06	0	27178	4411	4382	4361	4332	4311	4397	4347	197	1305	500	3040	5	1	39403685	1720	-12.12	3.18	12	0.32	-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	415937	N	N	3	N	N
67	20231218	150209	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4360	5	2	0.11	491112370	112545	56.40	4345	4390	4345	5660	3050	4355	4363.70	1.06	0	25864	4411	4382	4361	4332	4311	4397	4347	197	1305	500	3040	5	1	39403685	1718	-12.11	3.18	12	0.29	-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	2.18	N	005860	500	197 억	415937	N	N	3	N	N
68	20231218	140210	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4365	10	2	0.23	385784465	88349	44.27	4345	4390	4345	5660	3050	4355	4366.60	1.06	0	25425	4411	4382	4361	4332	4311	4397	4347	197	1305	500	3040	5	1	39403685	1720	-12.12	3.18	12	0.22	-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	415937	N	N	3	N	N
69	20231218	130209	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4365	10	2	0.23	350131490	80172	40.18	4345	4390	4345	5660	3050	4355	4367.25	1.06	0	23829	4411	4382	4361	4332	4311	4397	4347	197	1305	500	3040	5	1	39403685	1720	-12.12	3.18	12	0.20	-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	415937	N	N	3	N	N
70	20231218	120208	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4370	15	2	0.34	310493455	71085	35.62	4345	4390	4345	5660	3050	4355	4367.92	1.06	0	19303	4411	4382	4361	4332	4311	4397	4347	197	1305	500	3040	5	1	39403685	1722	-12.14	3.19	12	0.18	-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	415937	N	N	3	N	N
71	20231218	110208	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4370	15	2	0.34	282201235	64615	32.38	4345	4390	4345	5660	3050	4355	4367.43	1.06	0	18766	4411	4382	4361	4332	4311	4397	4347	197	1305	500	3040	5	1	39403685	1722	-12.14	3.19	12	0.16	-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	415937	N	N	3	N	N
72	20231218	100208	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4370	15	2	0.34	237522525	54396	27.26	4345	4390	4345	5660	3050	4355	4366.54	1.06	0	16139	4411	4382	4361	4332	4311	4397	4347	197	1305	500	3040	5	1	39403685	1722	-12.14	3.19	12	0.14	-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	415937	N	N	3	N	N
73	20231218	090206	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4385	30	2	0.69	44734305	10255	5.14	4345	4385	4345	5660	3050	4355	4362.19	1.06	0	6047	4411	4382	4361	4332	4311	4397	4347	197	1305	500	3040	5	1	39403685	1728	-12.18	3.20	12	0.03	-360.00	1371.00	7670	20230612	-42.83	4010	20230413	9.35	7670	-42.83	20230612	4010	9.35	20230413	7670	-42.83	20230612	4010	9.35	20230413	2.18	N	005860	500	197 억	415937	N	N	3	N	N
74	20231215	160207	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4355	5	2	0.11	856859065	196682	129.05	4350	4390	4340	5650	3045	4350	4356.57	1.00	0	19966	4423	4386	4363	4326	4303	4375	4315	197	1300	500	3040	5	1	39403685	1716	-12.10	3.18	12	0.50	-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	2.24	N	005860	500	197 억	395971	N	N	3	N	N
75	20231215	150210	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4355	5	2	0.11	816436390	187395	122.95	4350	4390	4340	5650	3045	4350	4356.77	1.00	0	19304	4423	4386	4363	4326	4303	4375	4315	197	1300	500	3040	5	1	39403685	1716	-12.10	3.18	12	0.48	-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	2.24	N	005860	500	197 억	395971	N	N	0	N	N
76	20231215	140209	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4350	0	3	0.00	721058345	165468	108.57	4350	4390	4340	5650	3045	4350	4357.69	1.00	0	19097	4423	4386	4363	4326	4303	4375	4315	197	1300	500	3040	5	1	39403685	1714	-12.08	3.17	12	0.42	-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	2.24	N	005860	500	197 억	395971	N	N	0	N	N
77	20231215	130207	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4360	10	2	0.23	576492385	132226	86.76	4350	4390	4340	5650	3045	4350	4359.90	1.00	0	17751	4423	4386	4363	4326	4303	4375	4315	197	1300	500	3040	5	1	39403685	1718	-12.11	3.18	12	0.34	-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	2.24	N	005860	500	197 억	395971	N	N	0	N	N
78	20231215	120208	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4355	5	2	0.11	539062030	123632	81.12	4350	4390	4340	5650	3045	4350	4360.22	1.00	0	17958	4423	4386	4363	4326	4303	4375	4315	197	1300	500	3040	5	1	39403685	1716	-12.10	3.18	12	0.31	-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	2.24	N	005860	500	197 억	395971	N	N	0	N	N
79	20231215	110208	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4370	20	2	0.46	459486855	105369	69.13	4350	4390	4340	5650	3045	4350	4360.74	1.00	0	15225	4423	4386	4363	4326	4303	4375	4315	197	1300	500	3040	5	1	39403685	1722	-12.14	3.19	12	0.27	-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	2.24	N	005860	500	197 억	395971	N	N	0	N	N
80	20231215	100209	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4370	20	2	0.46	312881395	71790	47.10	4350	4390	4340	5650	3045	4350	4358.29	1.00	0	11194	4423	4386	4363	4326	4303	4375	4315	197	1300	500	3040	5	1	39403685	1722	-12.14	3.19	12	0.18	-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	2.24	N	005860	500	197 억	395971	N	N	0	N	N
81	20231215	090208	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4355	5	2	0.11	5041655	1159	0.76	4350	4355	4350	5650	3045	4350	4350.00	1.00	0	0	4423	4386	4363	4326	4303	4375	4315	197	1300	500	3040	5	1	39403685	1716	-12.10	3.18	12	0.00	-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	2.24	N	005860	500	197 억	395971	N	N	0	N	N
82	20231214	160208	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4350	10	2	0.23	649325030	149027	39.50	4400	4400	4340	5640	3040	4340	4357.10	1.03	0	-10733	4486	4412	4371	4297	4256	4392	4277	197	1300	500	3030	5	1	39403685	1714	-12.08	3.17	12	0.38	-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	2.27	N	005860	500	197 억	406704	N	N	0	N	N
83	20231214	150213	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4355	15	2	0.35	575514995	132052	35.00	4400	4400	4340	5640	3040	4340	4358.25	1.03	0	-11052	4486	4412	4371	4297	4256	4392	4277	197	1300	500	3030	5	1	39403685	1716	-12.10	3.18	12	0.34	-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	2.27	N	005860	500	197 억	406704	N	N	0	N	N
84	20231214	140214	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4350	10	2	0.23	494601710	113451	30.07	4400	4400	4340	5640	3040	4340	4359.61	1.03	0	-10999	4486	4412	4371	4297	4256	4392	4277	197	1300	500	3030	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	2.27	N	005860	500	197 억	406704	N	N	0	N	N
85	20231214	130212	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4350	10	2	0.23	422707390	96907	25.69	4400	4400	4340	5640	3040	4340	4361.99	1.03	0	-10225	4486	4412	4371	4297	4256	4392	4277	197	1300	500	3030	5	1	39403685	1714	-12.08	3.17	12	0.25	-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	2.27	N	005860	500	197 억	406704	N	N	0	N	N
86	20231214	120215	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4355	15	2	0.35	335832520	76928	20.39	4400	4400	4350	5640	3040	4340	4365.54	1.03	0	-8076	4486	4412	4371	4297	4256	4392	4277	197	1300	500	3030	5	1	39403685	1716	-12.10	3.18	12	0.20	-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	2.27	N	005860	500	197 억	406704	N	N	0	N	N
87	20231214	110210	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4360	20	2	0.46	264445895	60547	16.05	4400	4400	4350	5640	3040	4340	4367.61	1.03	0	-7465	4486	4412	4371	4297	4256	4392	4277	197	1300	500	3030	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	2.27	N	005860	500	197 억	406704	N	N	0	N	N
88	20231214	100207	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4370	30	2	0.69	185550190	42459	11.25	4400	4400	4350	5640	3040	4340	4370.10	1.03	0	-7476	4486	4412	4371	4297	4256	4392	4277	197	1300	500	3030	5	1	39403685	1722	-12.14	3.19	12	0.11	-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	2.27	N	005860	500	197 억	406704	N	N	0	N	N
89	20231214	090201	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4390	50	2	1.15	19193875	4378	1.16	4400	4400	4350	5640	3040	4340	4384.17	1.03	0	284	4486	4412	4371	4297	4256	4392	4277	197	1300	500	3030	5	1	39403685	1730	-12.19	3.20	12	0.01	-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	2.27	N	005860	500	197 억	406704	N	N	0	N	N
90	20231213	160206	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4340	-75	5	-1.70	1639458270	373291	222.60	4385	4445	4330	5730	3095	4415	4391.95	1.18	0	-57146	4455	4435	4415	4395	4375	4445	4405	197	1315	500	3090	5	1	39403685	1710	-12.06	3.17	12	0.95	-360.00	1371.00	7670	20230612	-43.42	4010	20230413	8.23	7670	-43.42	20230612	4010	8.23	20230413	7670	-43.42	20230612	4010	8.23	20230413	2.23	N	005860	500	197 억	464416	N	N	0	N	N
91	20231213	150211	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4350	-65	5	-1.47	1458148550	331496	197.68	4385	4445	4350	5730	3095	4415	4398.69	1.18	0	-55409	4455	4435	4415	4395	4375	4445	4405	197	1315	500	3090	5	1	39403685	1714	-12.08	3.17	12	0.84	-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	2.23	N	005860	500	197 억	464416	N	N	0	N	N
92	20231213	140213	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4385	-30	5	-0.68	1201244220	272596	162.56	4385	4445	4370	5730	3095	4415	4406.68	1.18	0	-51048	4455	4435	4415	4395	4375	4445	4405	197	1315	500	3090	5	1	39403685	1728	-12.18	3.20	12	0.69	-360.00	1371.00	7670	20230612	-42.83	4010	20230413	9.35	7670	-42.83	20230612	4010	9.35	20230413	7670	-42.83	20230612	4010	9.35	20230413	2.23	N	005860	500	197 억	464416	N	N	0	N	N
93	20231213	130209	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4385	-30	5	-0.68	1111270560	252053	150.31	4385	4445	4375	5730	3095	4415	4408.88	1.18	0	-50122	4455	4435	4415	4395	4375	4445	4405	197	1315	500	3090	5	1	39403685	1728	-12.18	3.20	12	0.64	-360.00	1371.00	7670	20230612	-42.83	4010	20230413	9.35	7670	-42.83	20230612	4010	9.35	20230413	7670	-42.83	20230612	4010	9.35	20230413	2.23	N	005860	500	197 억	464416	N	N	0	N	N
94	20231213	120209	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4395	-20	5	-0.45	992912495	225068	134.21	4385	4445	4385	5730	3095	4415	4411.61	1.18	0	-44138	4455	4435	4415	4395	4375	4445	4405	197	1315	500	3090	5	1	39403685	1732	-12.21	3.21	12	0.57	-360.00	1371.00	7670	20230612	-42.70	4010	20230413	9.60	7670	-42.70	20230612	4010	9.60	20230413	7670	-42.70	20230612	4010	9.60	20230413	2.23	N	005860	500	197 억	464416	N	N	0	N	N
95	20231213	110209	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4390	-25	5	-0.57	925572905	209745	125.08	4385	4445	4385	5730	3095	4415	4412.85	1.18	0	-40332	4455	4435	4415	4395	4375	4445	4405	197	1315	500	3090	5	1	39403685	1730	-12.19	3.20	12	0.53	-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	2.23	N	005860	500	197 억	464416	N	N	0	N	N
96	20231213	100212	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4445	30	2	0.68	519138425	117597	70.13	4385	4445	4385	5730	3095	4415	4414.56	1.18	0	-20068	4455	4435	4415	4395	4375	4445	4405	197	1315	500	3090	5	1	39403685	1751	-12.35	3.24	12	0.30	-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	2.23	N	005860	500	197 억	464416	N	N	0	N	N
97	20231213	090210	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4405	-10	5	-0.23	37722625	8597	5.13	4385	4415	4385	5730	3095	4415	4387.88	1.18	0	2983	4455	4435	4415	4395	4375	4445	4405	197	1315	500	3090	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	2.23	N	005860	500	197 억	464416	N	N	0	N	N
98	20231212	160205	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4415	5	2	0.11	734282925	166684	44.33	4410	4435	4395	5730	3090	4410	4405.24	1.13	0	17606	4513	4461	4418	4366	4323	4487	4392	197	1320	500	3080	5	1	39403685	1740	-12.26	3.22	12	0.42	-360.00	1371.00	7670	20230612	-42.44	4010	20230413	10.10	7670	-42.44	20230612	4010	10.10	20230413	7670	-42.44	20230612	4010	10.10	20230413	2.24	N	005860	500	197 억	446810	N	N	0	N	N
99	20231212	150206	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4410	0	3	0.00	629695880	142934	38.01	4410	4435	4395	5730	3090	4410	4405.50	1.13	0	12052	4513	4461	4418	4366	4323	4487	4392	197	1320	500	3080	5	1	39403685	1738	-12.25	3.22	12	0.36	-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	2.24	N	005860	500	197 억	446810	N	N	0	N	N
100	20231212	140202	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4405	-5	5	-0.11	527760220	119772	31.85	4410	4435	4395	5730	3090	4410	4406.37	1.13	0	7364	4513	4461	4418	4366	4323	4487	4392	197	1320	500	3080	5	1	39403685	1736	-12.24	3.21	12	0.30	-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	2.24	N	005860	500	197 억	446810	N	N	0	N	N
101	20231212	130201	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4405	-5	5	-0.11	433765810	98419	26.17	4410	4435	4395	5730	3090	4410	4407.34	1.13	0	8552	4513	4461	4418	4366	4323	4487	4392	197	1320	500	3080	5	1	39403685	1736	-12.24	3.21	12	0.25	-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	2.24	N	005860	500	197 억	446810	N	N	0	N	N
102	20231212	120159	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4410	0	3	0.00	371255070	84216	22.40	4410	4435	4395	5730	3090	4410	4408.37	1.13	0	8603	4513	4461	4418	4366	4323	4487	4392	197	1320	500	3080	5	1	39403685	1738	-12.25	3.22	12	0.21	-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	2.24	N	005860	500	197 억	446810	N	N	0	N	N
103	20231212	110200	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4410	0	3	0.00	250344490	56785	15.10	4410	4435	4395	5730	3090	4410	4408.64	1.13	0	1700	4513	4461	4418	4366	4323	4487	4392	197	1320	500	3080	5	1	39403685	1738	-12.25	3.22	12	0.14	-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	2.24	N	005860	500	197 억	446810	N	N	0	N	N
104	20231212	100207	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4405	-5	5	-0.11	167605810	38014	10.11	4410	4435	4395	5730	3090	4410	4409.05	1.13	0	-143	4513	4461	4418	4366	4323	4487	4392	197	1320	500	3080	5	1	39403685	1736	-12.24	3.21	12	0.10	-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	2.24	N	005860	500	197 억	446810	N	N	0	N	N
105	20231212	090203	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4395	-15	5	-0.34	9758435	2215	0.59	4410	4420	4395	5730	3090	4410	4405.61	1.13	0	-417	4513	4461	4418	4366	4323	4487	4392	197	1320	500	3080	5	1	39403685	1732	-12.21	3.21	12	0.01	-360.00	1371.00	7670	20230612	-42.70	4010	20230413	9.60	7670	-42.70	20230612	4010	9.60	20230413	7670	-42.70	20230612	4010	9.60	20230413	2.24	N	005860	500	197 억	446810	N	N	0	N	N
106	20231211	160205	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4410	35	2	0.80	1648347895	372824	51.96	4395	4470	4375	5680	3065	4375	4421.25	1.28	-11485	-67172	4658	4516	4438	4296	4218	4477	4257	197	1305	500	3060	5	1	39403685	1738	-12.25	3.22	12	0.95	-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	2.24	N	005860	500	197 억	502477	N	N	0	N	N
107	20231211	150204	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4415	40	2	0.91	1596607070	361086	50.32	4395	4470	4375	5680	3065	4375	4421.68	1.28	-11485	-67499	4658	4516	4438	4296	4218	4477	4257	197	1305	500	3060	5	1	39403685	1740	-12.26	3.22	12	0.92	-360.00	1371.00	7670	20230612	-42.44	4010	20230413	10.10	7670	-42.44	20230612	4010	10.10	20230413	7670	-42.44	20230612	4010	10.10	20230413	2.24	N	005860	500	197 억	502477	N	N	0	N	N
108	20231211	140205	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4400	25	2	0.57	1531439065	346295	48.26	4395	4470	4375	5680	3065	4375	4422.35	1.28	-11485	-66877	4658	4516	4438	4296	4218	4477	4257	197	1305	500	3060	5	1	39403685	1734	-12.22	3.21	12	0.88	-360.00	1371.00	7670	20230612	-42.63	4010	20230413	9.73	7670	-42.63	20230612	4010	9.73	20230413	7670	-42.63	20230612	4010	9.73	20230413	2.24	N	005860	500	197 억	502477	N	N	0	N	N
109	20231211	130205	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4415	40	2	0.91	1449381930	327660	45.66	4395	4470	4375	5680	3065	4375	4423.43	1.28	-11485	-61366	4658	4516	4438	4296	4218	4477	4257	197	1305	500	3060	5	1	39403685	1740	-12.26	3.22	12	0.83	-360.00	1371.00	7670	20230612	-42.44	4010	20230413	10.10	7670	-42.44	20230612	4010	10.10	20230413	7670	-42.44	20230612	4010	10.10	20230413	2.24	N	005860	500	197 억	502477	N	N	0	N	N
110	20231211	120205	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4405	30	2	0.69	1360036480	307364	42.83	4395	4470	4375	5680	3065	4375	4424.84	1.28	-11485	-60904	4658	4516	4438	4296	4218	4477	4257	197	1305	500	3060	5	1	39403685	1736	-12.24	3.21	12	0.78	-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	2.24	N	005860	500	197 억	502477	N	N	0	N	N
111	20231211	110204	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4410	35	2	0.80	1203950590	271936	37.90	4395	4470	4375	5680	3065	4375	4427.33	1.28	-11485	-47019	4658	4516	4438	4296	4218	4477	4257	197	1305	500	3060	5	1	39403685	1738	-12.25	3.22	12	0.69	-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	2.24	N	005860	500	197 억	502477	N	N	0	N	N
112	20231211	100205	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4410	35	2	0.80	247843820	56410	7.86	4395	4415	4375	5680	3065	4375	4393.61	1.28	-11485	7727	4658	4516	4438	4296	4218	4477	4257	197	1305	500	3060	5	1	39403685	1738	-12.25	3.22	12	0.14	-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	2.24	N	005860	500	197 억	502477	N	N	0	N	N
113	20231211	090205	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4380	5	2	0.11	12655205	2883	0.40	4395	4395	4375	5680	3065	4375	4389.60	1.28	-11485	-1126	4658	4516	4438	4296	4218	4477	4257	197	1305	500	3060	5	1	39403685	1726	-12.17	3.19	12	0.01	-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	2.24	N	005860	500	197 억	502477	N	N	0	N	N
114	20231208	160203	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4375	35	2	0.81	3183357340	712562	353.77	4385	4580	4360	5640	3040	4340	4467.51	1.28	0	11505	4443	4391	4363	4311	4283	4377	4297	197	1300	500	3030	5	1	39403685	1724	-12.15	3.19	12	1.81	-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	502477	N	N	0	N	N
115	20231208	150204	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4380	40	2	0.92	3083004325	689617	342.38	4385	4580	4360	5640	3040	4340	4470.60	1.28	0	9511	4443	4391	4363	4311	4283	4377	4297	197	1300	500	3030	5	1	39403685	1726	-12.17	3.19	12	1.75	-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	502477	N	N	0	N	N
116	20231208	140203	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4385	45	2	1.04	2826364835	630999	313.27	4385	4580	4360	5640	3040	4340	4479.19	1.28	0	-3023	4443	4391	4363	4311	4283	4377	4297	197	1300	500	3030	5	1	39403685	1728	-12.18	3.20	12	1.60	-360.00	1371.00	7670	20230612	-42.83	4010	20230413	9.35	7670	-42.83	20230612	4010	9.35	20230413	7670	-42.83	20230612	4010	9.35	20230413	2.18	N	005860	500	197 억	502477	N	N	0	N	N
117	20231208	130202	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4395	55	2	1.27	2724119805	607734	301.72	4385	4580	4360	5640	3040	4340	4482.42	1.28	0	6035	4443	4391	4363	4311	4283	4377	4297	197	1300	500	3030	5	1	39403685	1732	-12.21	3.21	12	1.54	-360.00	1371.00	7670	20230612	-42.70	4010	20230413	9.60	7670	-42.70	20230612	4010	9.60	20230413	7670	-42.70	20230612	4010	9.60	20230413	2.18	N	005860	500	197 억	502477	N	N	0	N	N
118	20231208	120203	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4395	55	2	1.27	2650479025	590967	293.40	4385	4580	4360	5640	3040	4340	4484.99	1.28	0	6142	4443	4391	4363	4311	4283	4377	4297	197	1300	500	3030	5	1	39403685	1732	-12.21	3.21	12	1.50	-360.00	1371.00	7670	20230612	-42.70	4010	20230413	9.60	7670	-42.70	20230612	4010	9.60	20230413	7670	-42.70	20230612	4010	9.60	20230413	2.18	N	005860	500	197 억	502477	N	N	0	N	N
119	20231208	110203	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4410	70	2	1.61	2452658235	546046	271.10	4385	4580	4360	5640	3040	4340	4491.67	1.28	0	6241	4443	4391	4363	4311	4283	4377	4297	197	1300	500	3030	5	1	39403685	1738	-12.25	3.22	12	1.39	-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	2.18	N	005860	500	197 억	502477	N	N	0	N	N
120	20231208	100204	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4435	95	2	2.19	2173005230	482820	239.71	4385	4580	4360	5640	3040	4340	4500.65	1.28	0	20716	4443	4391	4363	4311	4283	4377	4297	197	1300	500	3030	5	1	39403685	1748	-12.32	3.23	12	1.23	-360.00	1371.00	7670	20230612	-42.18	4010	20230413	10.60	7670	-42.18	20230612	4010	10.60	20230413	7670	-42.18	20230612	4010	10.60	20230413	2.18	N	005860	500	197 억	502477	N	N	0	N	N
121	20231208	090202	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4515	175	2	4.03	147181205	33111	16.44	4385	4550	4360	5640	3040	4340	4445.08	1.28	0	8676	4443	4391	4363	4311	4283	4377	4297	197	1300	500	3030	5	1	39403685	1779	-12.54	3.29	12	0.08	-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	2.18	N	005860	500	197 억	502477	N	N	0	N	N
122	20231207	160202	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4340	-65	5	-1.48	873564090	200037	57.28	4400	4415	4335	5720	3085	4405	4367.09	1.32	0	-16409	4528	4466	4408	4346	4288	4497	4377	197	1315	500	3080	5	1	39403685	1710	-12.06	3.17	12	0.51	-360.00	1371.00	7670	20230612	-43.42	4010	20230413	8.23	7670	-43.42	20230612	4010	8.23	20230413	7670	-43.42	20230612	4010	8.23	20230413	2.18	N	005860	500	197 억	518792	N	N	0	N	N
123	20231207	150203	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4360	-45	5	-1.02	702663105	160726	46.03	4400	4415	4355	5720	3085	4405	4371.81	1.32	0	-14002	4528	4466	4408	4346	4288	4497	4377	197	1315	500	3080	5	1	39403685	1718	-12.11	3.18	12	0.41	-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	2.18	N	005860	500	197 억	518792	N	N	0	N	N
124	20231207	140203	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4360	-45	5	-1.02	624608475	142820	40.90	4400	4415	4355	5720	3085	4405	4373.40	1.32	0	-9305	4528	4466	4408	4346	4288	4497	4377	197	1315	500	3080	5	1	39403685	1718	-12.11	3.18	12	0.36	-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	2.18	N	005860	500	197 억	518792	N	N	0	N	N
125	20231207	130201	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4370	-35	5	-0.79	467545530	106818	30.59	4400	4415	4360	5720	3085	4405	4377.03	1.32	0	-4146	4528	4466	4408	4346	4288	4497	4377	197	1315	500	3080	5	1	39403685	1722	-12.14	3.19	12	0.27	-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	518792	N	N	0	N	N
126	20231207	120202	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4370	-35	5	-0.79	396234710	90490	25.91	4400	4415	4360	5720	3085	4405	4378.77	1.32	0	-2313	4528	4466	4408	4346	4288	4497	4377	197	1315	500	3080	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	2.18	N	005860	500	197 억	518792	N	N	0	N	N
127	20231207	110159	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4370	-35	5	-0.79	336435480	76789	21.99	4400	4415	4360	5720	3085	4405	4381.30	1.32	0	-275	4528	4466	4408	4346	4288	4497	4377	197	1315	500	3080	5	1	39403685	1722	-12.14	3.19	12	0.19	-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	518792	N	N	0	N	N
128	20231207	100201	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4385	-20	5	-0.45	150513820	34264	9.81	4400	4415	4370	5720	3085	4405	4392.77	1.32	0	4286	4528	4466	4408	4346	4288	4497	4377	197	1315	500	3080	5	1	39403685	1728	-12.18	3.20	12	0.09	-360.00	1371.00	7670	20230612	-42.83	4010	20230413	9.35	7670	-42.83	20230612	4010	9.35	20230413	7670	-42.83	20230612	4010	9.35	20230413	2.18	N	005860	500	197 억	518792	N	N	0	N	N
129	20231207	090202	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4385	-20	5	-0.45	16970815	3862	1.11	4400	4400	4385	5720	3085	4405	4394.30	1.32	0	-789	4528	4466	4408	4346	4288	4497	4377	197	1315	500	3080	5	1	39403685	1728	-12.18	3.20	12	0.01	-360.00	1371.00	7670	20230612	-42.83	4010	20230413	9.35	7670	-42.83	20230612	4010	9.35	20230413	7670	-42.83	20230612	4010	9.35	20230413	2.18	N	005860	500	197 억	518792	N	N	0	N	N
130	20231206	160158	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4405	35	2	0.80	1532741390	347742	142.50	4360	4470	4350	5680	3060	4370	4407.70	1.44	0	-49161	4513	4441	4403	4331	4293	4422	4312	197	1310	500	3050	5	1	39403685	1736	-12.24	3.21	12	0.88	-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	2.18	N	005860	500	197 억	567997	N	N	0	N	N
131	20231206	150204	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4410	40	2	0.92	1460342200	331312	135.77	4360	4470	4350	5680	3060	4370	4407.76	1.44	0	-51857	4513	4441	4403	4331	4293	4422	4312	197	1310	500	3050	5	1	39403685	1738	-12.25	3.22	12	0.84	-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	2.18	N	005860	500	197 억	567997	N	N	0	N	N
132	20231206	140200	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4395	25	2	0.57	1364593895	309577	126.86	4360	4470	4350	5680	3060	4370	4407.93	1.44	0	-51475	4513	4441	4403	4331	4293	4422	4312	197	1310	500	3050	5	1	39403685	1732	-12.21	3.21	12	0.79	-360.00	1371.00	7670	20230612	-42.70	4010	20230413	9.60	7670	-42.70	20230612	4010	9.60	20230413	7670	-42.70	20230612	4010	9.60	20230413	2.18	N	005860	500	197 억	567997	N	N	0	N	N
133	20231206	130201	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4395	25	2	0.57	1294546090	293644	120.33	4360	4470	4350	5680	3060	4370	4408.56	1.44	0	-51276	4513	4441	4403	4331	4293	4422	4312	197	1310	500	3050	5	1	39403685	1732	-12.21	3.21	12	0.75	-360.00	1371.00	7670	20230612	-42.70	4010	20230413	9.60	7670	-42.70	20230612	4010	9.60	20230413	7670	-42.70	20230612	4010	9.60	20230413	2.18	N	005860	500	197 억	567997	N	N	0	N	N
134	20231206	120159	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4400	30	2	0.69	1227420255	278368	114.07	4360	4470	4350	5680	3060	4370	4409.34	1.44	0	-50051	4513	4441	4403	4331	4293	4422	4312	197	1310	500	3050	5	1	39403685	1734	-12.22	3.21	12	0.71	-360.00	1371.00	7670	20230612	-42.63	4010	20230413	9.73	7670	-42.63	20230612	4010	9.73	20230413	7670	-42.63	20230612	4010	9.73	20230413	2.18	N	005860	500	197 억	567997	N	N	0	N	N
135	20231206	110202	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4405	35	2	0.80	1162313505	263546	108.00	4360	4470	4350	5680	3060	4370	4410.29	1.44	0	-46625	4513	4441	4403	4331	4293	4422	4312	197	1310	500	3050	5	1	39403685	1736	-12.24	3.21	12	0.67	-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	2.18	N	005860	500	197 억	567997	N	N	0	N	N
136	20231206	100201	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4445	75	2	1.72	804181375	182307	74.71	4360	4470	4350	5680	3060	4370	4411.14	1.44	0	-37327	4513	4441	4403	4331	4293	4422	4312	197	1310	500	3050	5	1	39403685	1751	-12.35	3.24	12	0.46	-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	2.18	N	005860	500	197 억	567997	N	N	0	N	N
137	20231206	090202	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4370	0	3	0.00	12046450	2761	1.13	4360	4400	4360	5680	3060	4370	4363.07	1.44	0	99	4513	4441	4403	4331	4293	4422	4312	197	1310	500	3050	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	2.18	N	005860	500	197 억	567997	N	N	0	N	N
138	20231205	160201	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4370	0	3	0.00	1062706135	241915	178.46	4395	4475	4365	5680	3060	4370	4392.92	1.48	0	-15916	4456	4412	4381	4337	4306	4397	4322	197	1310	500	3050	5	1	39403685	1722	-12.14	3.19	12	0.61	-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	583900	N	N	0	N	N
139	20231205	150201	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4370	0	3	0.00	984904360	224108	165.32	4395	4475	4365	5680	3060	4370	4394.78	1.48	0	-10472	4456	4412	4381	4337	4306	4397	4322	197	1310	500	3050	5	1	39403685	1722	-12.14	3.19	12	0.57	-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	583900	N	N	0	N	N
140	20231205	140202	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4370	0	3	0.00	890962120	202616	149.47	4395	4475	4365	5680	3060	4370	4397.29	1.48	0	-8160	4456	4412	4381	4337	4306	4397	4322	197	1310	500	3050	5	1	39403685	1722	-12.14	3.19	12	0.51	-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	583900	N	N	0	N	N
141	20231205	130201	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4390	20	2	0.46	729154035	165629	122.18	4395	4475	4370	5680	3060	4370	4402.33	1.48	0	-4227	4456	4412	4381	4337	4306	4397	4322	197	1310	500	3050	5	1	39403685	1730	-12.19	3.20	12	0.42	-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	2.15	N	005860	500	197 억	583900	N	N	0	N	N
142	20231205	120201	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4375	5	2	0.11	647655990	147020	108.45	4395	4475	4370	5680	3060	4370	4405.22	1.48	0	-3078	4456	4412	4381	4337	4306	4397	4322	197	1310	500	3050	5	1	39403685	1724	-12.15	3.19	12	0.37	-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	583900	N	N	0	N	N
143	20231205	110201	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4380	10	2	0.23	607883090	137932	101.75	4395	4475	4370	5680	3060	4370	4407.12	1.48	0	-1866	4456	4412	4381	4337	4306	4397	4322	197	1310	500	3050	5	1	39403685	1726	-12.17	3.19	12	0.35	-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	2.15	N	005860	500	197 억	583900	N	N	0	N	N
144	20231205	100201	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4395	25	2	0.57	508453260	115267	85.03	4395	4475	4370	5680	3060	4370	4411.09	1.48	0	6000	4456	4412	4381	4337	4306	4397	4322	197	1310	500	3050	5	1	39403685	1732	-12.21	3.21	12	0.29	-360.00	1371.00	7670	20230612	-42.70	4010	20230413	9.60	7670	-42.70	20230612	4010	9.60	20230413	7670	-42.70	20230612	4010	9.60	20230413	2.15	N	005860	500	197 억	583900	N	N	0	N	N
145	20231205	090159	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4370	0	3	0.00	31498170	7189	5.30	4395	4395	4370	5680	3060	4370	4381.44	1.48	0	-5179	4456	4412	4381	4337	4306	4397	4322	197	1310	500	3050	5	1	39403685	1722	-12.14	3.19	12	0.02	-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	583900	N	N	0	N	N
146	20231204	160201	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4370	-5	5	-0.11	589302590	134513	115.78	4420	4425	4350	5680	3065	4375	4381.05	1.54	0	-23119	4428	4401	4373	4346	4318	4415	4360	197	1305	500	3060	5	1	39403685	1722	-12.14	3.19	12	0.34	-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	607019	N	N	0	N	N
147	20231204	150202	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4370	-5	5	-0.11	559320520	127654	109.87	4420	4425	4350	5680	3065	4375	4381.54	1.54	0	-23007	4428	4401	4373	4346	4318	4415	4360	197	1305	500	3060	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	2.15	N	005860	500	197 억	607019	N	N	0	N	N
148	20231204	140200	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4380	5	2	0.11	488083515	111364	95.85	4420	4425	4350	5680	3065	4375	4382.78	1.54	0	-23001	4428	4401	4373	4346	4318	4415	4360	197	1305	500	3060	5	1	39403685	1726	-12.17	3.19	12	0.28	-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	2.15	N	005860	500	197 억	607019	N	N	0	N	N
149	20231204	130200	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4400	25	2	0.57	423408375	96625	83.17	4420	4425	4350	5680	3065	4375	4381.98	1.54	0	-21057	4428	4401	4373	4346	4318	4415	4360	197	1305	500	3060	5	1	39403685	1734	-12.22	3.21	12	0.25	-360.00	1371.00	7670	20230612	-42.63	4010	20230413	9.73	7670	-42.63	20230612	4010	9.73	20230413	7670	-42.63	20230612	4010	9.73	20230413	2.15	N	005860	500	197 억	607019	N	N	0	N	N
150	20231204	120200	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4380	5	2	0.11	370312580	84512	72.74	4420	4425	4350	5680	3065	4375	4381.78	1.54	0	-21853	4428	4401	4373	4346	4318	4415	4360	197	1305	500	3060	5	1	39403685	1726	-12.17	3.19	12	0.21	-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	2.15	N	005860	500	197 억	607019	N	N	0	N	N
151	20231204	110200	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4375	0	3	0.00	332330410	75831	65.27	4420	4425	4350	5680	3065	4375	4382.51	1.54	0	-20487	4428	4401	4373	4346	4318	4415	4360	197	1305	500	3060	5	1	39403685	1724	-12.15	3.19	12	0.19	-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	607019	N	N	0	N	N
152	20231204	100200	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4390	15	2	0.34	258939550	59039	50.82	4420	4425	4350	5680	3065	4375	4385.91	1.54	0	-17608	4428	4401	4373	4346	4318	4415	4360	197	1305	500	3060	5	1	39403685	1730	-12.19	3.20	12	0.15	-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	2.15	N	005860	500	197 억	607019	N	N	0	N	N
153	20231204	090159	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4400	25	2	0.57	64350200	14603	12.57	4420	4420	4395	5680	3065	4375	4406.65	1.54	0	-7522	4428	4401	4373	4346	4318	4415	4360	197	1305	500	3060	5	1	39403685	1734	-12.22	3.21	12	0.04	-360.00	1371.00	7670	20230612	-42.63	4010	20230413	9.73	7670	-42.63	20230612	4010	9.73	20230413	7670	-42.63	20230612	4010	9.73	20230413	2.15	N	005860	500	197 억	607019	N	N	0	N	N
154	20231201	160200	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4375	0	3	0.00	492414100	112678	69.12	4370	4400	4345	5680	3065	4375	4370.09	1.56	0	-6390	4425	4400	4360	4335	4295	4412	4347	197	1305	500	3060	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	2.14	N	005860	500	197 억	613409	N	N	1	N	N
155	20231201	150200	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4380	5	2	0.11	439914755	100685	61.76	4370	4400	4345	5680	3065	4375	4369.21	1.56	0	-7070	4425	4400	4360	4335	4295	4412	4347	197	1305	500	3060	5	1	39403685	1726	-12.17	3.19	12	0.26	-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	2.14	N	005860	500	197 억	613409	N	N	1	N	N
156	20231201	140159	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4380	5	2	0.11	389615330	89179	54.71	4370	4400	4345	5680	3065	4375	4368.91	1.56	0	-6688	4425	4400	4360	4335	4295	4412	4347	197	1305	500	3060	5	1	39403685	1726	-12.17	3.19	12	0.23	-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	2.14	N	005860	500	197 억	613409	N	N	1	N	N
157	20231201	130159	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4385	10	2	0.23	327331860	74954	45.98	4370	4400	4345	5680	3065	4375	4367.10	1.56	0	-6688	4425	4400	4360	4335	4295	4412	4347	197	1305	500	3060	5	1	39403685	1728	-12.18	3.20	12	0.19	-360.00	1371.00	7670	20230612	-42.83	4010	20230413	9.35	7670	-42.83	20230612	4010	9.35	20230413	7670	-42.83	20230612	4010	9.35	20230413	2.14	N	005860	500	197 억	613409	N	N	1	N	N
158	20231201	120200	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4380	5	2	0.11	260645520	59736	36.64	4370	4400	4345	5680	3065	4375	4363.28	1.56	0	-4424	4425	4400	4360	4335	4295	4412	4347	197	1305	500	3060	5	1	39403685	1726	-12.17	3.19	12	0.15	-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	2.14	N	005860	500	197 억	613409	N	N	1	N	N
159	20231201	110159	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4375	0	3	0.00	228086255	52302	32.08	4370	4400	4345	5680	3065	4375	4360.93	1.56	0	-4200	4425	4400	4360	4335	4295	4412	4347	197	1305	500	3060	5	1	39403685	1724	-12.15	3.19	12	0.13	-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	2.14	N	005860	500	197 억	613409	N	N	1	N	N
160	20231201	100200	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4375	0	3	0.00	176422480	40484	24.83	4370	4400	4345	5680	3065	4375	4357.81	1.56	0	-5126	4425	4400	4360	4335	4295	4412	4347	197	1305	500	3060	5	1	39403685	1724	-12.15	3.19	12	0.10	-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	2.14	N	005860	500	197 억	613409	N	N	1	N	N
161	20231201	090158	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4360	-15	5	-0.34	15192845	3480	2.13	4370	4370	4350	5680	3065	4375	4365.60	1.56	0	-1277	4425	4400	4360	4335	4295	4412	4347	197	1305	500	3060	5	1	39403685	1718	-12.11	3.18	12	0.01	-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	2.14	N	005860	500	197 억	613409	N	N	1	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History