KissMeData/005860/price/prices-20240501.csv at a5e274ef7b5787f58df516b2b3aef5a2e6770556

Files

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

62 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240531	160216	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	5110	90	2	1.79	2451450340	480379	72.12	5030	5180	5030	6520	3520	5020	5103.23	1.24	83659	5293	5156	5083	4946	4873	5120	4910	197	1500	500	3210	10	1	39403685	2014	1.75	1.29	12	1.22	2921.00	3961.00	7670	20230612	-33.38	4280	20240311	19.39	6360	-19.65	20240118	4280	19.39	20240311	7670	-33.38	20230612	4280	19.39	20240311	6.06	N	005860	500	197 억	486953	N	N	0	N	N
3	20240531	150216	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	5110	90	2	1.79	2217966420	434681	65.26	5030	5180	5030	6520	3520	5020	5102.61	1.24	93310	5293	5156	5083	4946	4873	5120	4910	197	1500	500	3210	10	1	39403685	2014	1.75	1.29	12	1.10	2921.00	3961.00	7670	20230612	-33.38	4280	20240311	19.39	6360	-19.65	20240118	4280	19.39	20240311	7670	-33.38	20230612	4280	19.39	20240311	6.06	N	005860	500	197 억	486953	N	N	0	N	N
4	20240531	140215	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	5070	50	2	1.00	2049522640	401568	60.29	5030	5180	5030	6520	3520	5020	5103.90	1.24	91926	5293	5156	5083	4946	4873	5120	4910	197	1500	500	3210	10	1	39403685	1998	1.74	1.28	12	1.02	2921.00	3961.00	7670	20230612	-33.90	4280	20240311	18.46	6360	-20.28	20240118	4280	18.46	20240311	7670	-33.90	20230612	4280	18.46	20240311	6.06	N	005860	500	197 억	486953	N	N	0	N	N
5	20240531	130216	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	5070	50	2	1.00	1939619820	379902	57.03	5030	5180	5030	6520	3520	5020	5105.69	1.24	90822	5293	5156	5083	4946	4873	5120	4910	197	1500	500	3210	10	1	39403685	1998	1.74	1.28	12	0.96	2921.00	3961.00	7670	20230612	-33.90	4280	20240311	18.46	6360	-20.28	20240118	4280	18.46	20240311	7670	-33.90	20230612	4280	18.46	20240311	6.06	N	005860	500	197 억	486953	N	N	0	N	N
6	20240531	120217	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	5120	100	2	1.99	1845364850	361350	54.25	5030	5180	5030	6520	3520	5020	5106.98	1.24	92109	5293	5156	5083	4946	4873	5120	4910	197	1500	500	3210	10	1	39403685	2017	1.75	1.29	12	0.92	2921.00	3961.00	7670	20230612	-33.25	4280	20240311	19.63	6360	-19.50	20240118	4280	19.63	20240311	7670	-33.25	20230612	4280	19.63	20240311	6.06	N	005860	500	197 억	486953	N	N	0	N	N
7	20240531	110216	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	5110	90	2	1.79	1548225010	302858	45.47	5030	5180	5030	6520	3520	5020	5112.20	1.24	85036	5293	5156	5083	4946	4873	5120	4910	197	1500	500	3210	10	1	39403685	2014	1.75	1.29	12	0.77	2921.00	3961.00	7670	20230612	-33.38	4280	20240311	19.39	6360	-19.65	20240118	4280	19.39	20240311	7670	-33.38	20230612	4280	19.39	20240311	6.06	N	005860	500	197 억	486953	N	N	0	N	N
8	20240531	100216	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	5150	130	2	2.59	1196711780	234328	35.18	5030	5180	5030	6520	3520	5020	5107.18	1.24	68085	5293	5156	5083	4946	4873	5120	4910	197	1500	500	3210	10	1	39403685	2029	1.76	1.30	12	0.59	2921.00	3961.00	7670	20230612	-32.86	4280	20240311	20.33	6360	-19.03	20240118	4280	20.33	20240311	7670	-32.86	20230612	4280	20.33	20240311	6.06	N	005860	500	197 억	486953	N	N	0	N	N
9	20240531	090216	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	5050	30	2	0.60	79141750	15702	2.36	5030	5060	5030	6520	3520	5020	5040.90	1.24	7300	5293	5156	5083	4946	4873	5120	4910	197	1500	500	3210	10	1	39403685	1990	1.73	1.27	12	0.04	2921.00	3961.00	7670	20230612	-34.16	4280	20240311	17.99	6360	-20.60	20240118	4280	17.99	20240311	7670	-34.16	20230612	4280	17.99	20240311	6.06	N	005860	500	197 억	486953	N	N	0	N	N
10	20240530	160214	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	5020	-80	5	-1.57	3239475500	635382	97.87	5120	5220	5010	6630	3570	5100	5098.79	1.56	-125883	5333	5216	5143	5026	4953	5180	4990	197	1530	500	3260	10	1	39403685	1978	1.72	1.27	12	1.61	2921.00	3961.00	7670	20230612	-34.55	4280	20240311	17.29	6360	-21.07	20240118	4280	17.29	20240311	7670	-34.55	20230612	4280	17.29	20240311	5.99	N	005860	500	197 억	613035	N	N	0	N	N
11	20240530	150215	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	5050	-50	5	-0.98	2796599260	547212	84.29	5120	5220	5030	6630	3570	5100	5110.74	1.56	-113741	5333	5216	5143	5026	4953	5180	4990	197	1530	500	3260	10	1	39403685	1990	1.73	1.27	12	1.39	2921.00	3961.00	7670	20230612	-34.16	4280	20240311	17.99	6360	-20.60	20240118	4280	17.99	20240311	7670	-34.16	20230612	4280	17.99	20240311	5.99	N	005860	500	197 억	613035	N	N	0	N	N
12	20240530	140216	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	5110	10	2	0.20	2342662400	457507	70.47	5120	5220	5060	6630	3570	5100	5120.74	1.56	-97300	5333	5216	5143	5026	4953	5180	4990	197	1530	500	3260	10	1	39403685	2014	1.75	1.29	12	1.16	2921.00	3961.00	7670	20230612	-33.38	4280	20240311	19.39	6360	-19.65	20240118	4280	19.39	20240311	7670	-33.38	20230612	4280	19.39	20240311	5.99	N	005860	500	197 억	613035	N	N	0	N	N
13	20240530	130216	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	5070	-30	5	-0.59	1791438850	349779	53.88	5120	5220	5060	6630	3570	5100	5121.97	1.56	-84088	5333	5216	5143	5026	4953	5180	4990	197	1530	500	3260	10	1	39403685	1998	1.74	1.28	12	0.89	2921.00	3961.00	7670	20230612	-33.90	4280	20240311	18.46	6360	-20.28	20240118	4280	18.46	20240311	7670	-33.90	20230612	4280	18.46	20240311	5.99	N	005860	500	197 억	613035	N	N	0	N	N
14	20240530	120215	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	5100	0	3	0.00	1522445840	296788	45.72	5120	5220	5080	6630	3570	5100	5130.30	1.56	-70655	5333	5216	5143	5026	4953	5180	4990	197	1530	500	3260	10	1	39403685	2010	1.75	1.29	12	0.75	2921.00	3961.00	7670	20230612	-33.51	4280	20240311	19.16	6360	-19.81	20240118	4280	19.16	20240311	7670	-33.51	20230612	4280	19.16	20240311	5.99	N	005860	500	197 억	613035	N	N	0	N	N
15	20240530	110215	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	5100	0	3	0.00	1344277090	261847	40.33	5120	5220	5080	6630	3570	5100	5134.54	1.56	-58278	5333	5216	5143	5026	4953	5180	4990	197	1530	500	3260	10	1	39403685	2010	1.75	1.29	12	0.66	2921.00	3961.00	7670	20230612	-33.51	4280	20240311	19.16	6360	-19.81	20240118	4280	19.16	20240311	7670	-33.51	20230612	4280	19.16	20240311	5.99	N	005860	500	197 억	613035	N	N	0	N	N
16	20240530	100216	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	5140	40	2	0.78	1072292460	208499	32.12	5120	5220	5080	6630	3570	5100	5144.06	1.56	-49549	5333	5216	5143	5026	4953	5180	4990	197	1530	500	3260	10	1	39403685	2025	1.76	1.30	12	0.53	2921.00	3961.00	7670	20230612	-32.99	4280	20240311	20.09	6360	-19.18	20240118	4280	20.09	20240311	7670	-32.99	20230612	4280	20.09	20240311	5.99	N	005860	500	197 억	613035	N	N	0	N	N
17	20240530	090216	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	5180	80	2	1.57	217556830	42184	6.50	5120	5200	5120	6630	3570	5100	5165.79	1.56	-12920	5333	5216	5143	5026	4953	5180	4990	197	1530	500	3260	10	1	39403685	2041	1.77	1.31	12	0.11	2921.00	3961.00	7670	20230612	-32.46	4280	20240311	21.03	6360	-18.55	20240118	4280	21.03	20240311	7670	-32.46	20230612	4280	21.03	20240311	5.99	N	005860	500	197 억	613035	N	N	0	N	N
18	20240529	160214	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	5100	-130	5	-2.49	3295512720	638138	111.57	5200	5260	5070	6790	3670	5230	5163.82	1.92	-143558	5310	5270	5190	5150	5070	5290	5170	197	1560	500	3340	10	1	39403685	2010	1.75	1.29	12	1.62	2921.00	3961.00	7670	20230612	-33.51	4280	20240311	19.16	6360	-19.81	20240118	4280	19.16	20240311	7670	-33.51	20230612	4280	19.16	20240311	6.01	N	005860	500	197 억	757083	N	N	0	N	N
19	20240529	150215	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	5090	-140	5	-2.68	3009555320	582163	101.79	5200	5260	5090	6790	3670	5230	5169.02	1.92	-126649	5310	5270	5190	5150	5070	5290	5170	197	1560	500	3340	10	1	39403685	2006	1.74	1.29	12	1.48	2921.00	3961.00	7670	20230612	-33.64	4280	20240311	18.93	6360	-19.97	20240118	4280	18.93	20240311	7670	-33.64	20230612	4280	18.93	20240311	6.01	N	005860	500	197 억	757083	N	N	0	N	N
20	20240529	140215	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	5120	-110	5	-2.10	2458619740	474415	82.95	5200	5260	5110	6790	3670	5230	5181.85	1.92	-99784	5310	5270	5190	5150	5070	5290	5170	197	1560	500	3340	10	1	39403685	2017	1.75	1.29	12	1.20	2921.00	3961.00	7670	20230612	-33.25	4280	20240311	19.63	6360	-19.50	20240118	4280	19.63	20240311	7670	-33.25	20230612	4280	19.63	20240311	6.01	N	005860	500	197 억	757083	N	N	0	N	N
21	20240529	130214	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	5140	-90	5	-1.72	2057237670	396273	69.29	5200	5260	5130	6790	3670	5230	5190.91	1.92	-64731	5310	5270	5190	5150	5070	5290	5170	197	1560	500	3340	10	1	39403685	2025	1.76	1.30	12	1.01	2921.00	3961.00	7670	20230612	-32.99	4280	20240311	20.09	6360	-19.18	20240118	4280	20.09	20240311	7670	-32.99	20230612	4280	20.09	20240311	6.01	N	005860	500	197 억	757083	N	N	0	N	N
22	20240529	120216	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	5180	-50	5	-0.96	1809705200	348269	60.89	5200	5260	5130	6790	3670	5230	5195.73	1.92	-46220	5310	5270	5190	5150	5070	5290	5170	197	1560	500	3340	10	1	39403685	2041	1.77	1.31	12	0.88	2921.00	3961.00	7670	20230612	-32.46	4280	20240311	21.03	6360	-18.55	20240118	4280	21.03	20240311	7670	-32.46	20230612	4280	21.03	20240311	6.01	N	005860	500	197 억	757083	N	N	0	N	N
23	20240529	110214	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	5220	-10	5	-0.19	1649035680	317322	55.48	5200	5260	5130	6790	3670	5230	5196.12	1.92	-43635	5310	5270	5190	5150	5070	5290	5170	197	1560	500	3340	10	1	39403685	2057	1.79	1.32	12	0.81	2921.00	3961.00	7670	20230612	-31.94	4280	20240311	21.96	6360	-17.92	20240118	4280	21.96	20240311	7670	-31.94	20230612	4280	21.96	20240311	6.01	N	005860	500	197 억	757083	N	N	0	N	N
24	20240529	100213	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	5210	-20	5	-0.38	1061017470	204786	35.81	5200	5250	5130	6790	3670	5230	5179.71	1.92	-21530	5310	5270	5190	5150	5070	5290	5170	197	1560	500	3340	10	1	39403685	2053	1.78	1.32	12	0.52	2921.00	3961.00	7670	20230612	-32.07	4280	20240311	21.73	6360	-18.08	20240118	4280	21.73	20240311	7670	-32.07	20230612	4280	21.73	20240311	6.01	N	005860	500	197 억	757083	N	N	0	N	N
25	20240529	090214	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	5220	-10	5	-0.19	145841310	27972	4.89	5200	5240	5180	6790	3670	5230	5209.72	1.92	4285	5310	5270	5190	5150	5070	5290	5170	197	1560	500	3340	10	1	39403685	2057	1.79	1.32	12	0.07	2921.00	3961.00	7670	20230612	-31.94	4280	20240311	21.96	6360	-17.92	20240118	4280	21.96	20240311	7670	-31.94	20230612	4280	21.96	20240311	6.01	N	005860	500	197 억	757083	N	N	0	N	N
26	20240528	160213	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	5230	110	2	2.15	2422711300	468079	74.72	5120	5230	5110	6650	3590	5120	5175.40	1.89	9529	5266	5192	5116	5042	4966	5155	5005	197	1530	500	3270	10	1	39403685	2061	1.79	1.32	12	1.19	2921.00	3961.00	7670	20230612	-31.81	4280	20240311	22.20	6360	-17.77	20240118	4280	22.20	20240311	7670	-31.81	20230612	4280	22.20	20240311	6.22	N	005860	500	197 억	745698	N	N	4	N	N
27	20240528	150214	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	5200	80	2	1.56	2051597080	396940	63.36	5120	5230	5110	6650	3590	5120	5168.59	1.89	34679	5266	5192	5116	5042	4966	5155	5005	197	1530	500	3270	10	1	39403685	2049	1.78	1.31	12	1.01	2921.00	3961.00	7670	20230612	-32.20	4280	20240311	21.50	6360	-18.24	20240118	4280	21.50	20240311	7670	-32.20	20230612	4280	21.50	20240311	6.22	N	005860	500	197 억	745698	N	N	4	N	N
28	20240528	140215	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	5160	40	2	0.78	1468914520	284683	45.44	5120	5210	5110	6650	3590	5120	5159.90	1.89	30228	5266	5192	5116	5042	4966	5155	5005	197	1530	500	3270	10	1	39403685	2033	1.77	1.30	12	0.72	2921.00	3961.00	7670	20230612	-32.72	4280	20240311	20.56	6360	-18.87	20240118	4280	20.56	20240311	7670	-32.72	20230612	4280	20.56	20240311	6.22	N	005860	500	197 억	745698	N	N	4	N	N
29	20240528	130213	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	5180	60	2	1.17	1300204620	251933	40.21	5120	5210	5110	6650	3590	5120	5161.00	1.89	31191	5266	5192	5116	5042	4966	5155	5005	197	1530	500	3270	10	1	39403685	2041	1.77	1.31	12	0.64	2921.00	3961.00	7670	20230612	-32.46	4280	20240311	21.03	6360	-18.55	20240118	4280	21.03	20240311	7670	-32.46	20230612	4280	21.03	20240311	6.22	N	005860	500	197 억	745698	N	N	4	N	N
30	20240528	120213	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	5150	30	2	0.59	1189604770	230482	36.79	5120	5210	5110	6650	3590	5120	5161.47	1.89	35806	5266	5192	5116	5042	4966	5155	5005	197	1530	500	3270	10	1	39403685	2029	1.76	1.30	12	0.58	2921.00	3961.00	7670	20230612	-32.86	4280	20240311	20.33	6360	-19.03	20240118	4280	20.33	20240311	7670	-32.86	20230612	4280	20.33	20240311	6.22	N	005860	500	197 억	745698	N	N	4	N	N
31	20240528	110213	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	5180	60	2	1.17	1002008660	194107	30.98	5120	5210	5110	6650	3590	5120	5162.25	1.89	38220	5266	5192	5116	5042	4966	5155	5005	197	1530	500	3270	10	1	39403685	2041	1.77	1.31	12	0.49	2921.00	3961.00	7670	20230612	-32.46	4280	20240311	21.03	6360	-18.55	20240118	4280	21.03	20240311	7670	-32.46	20230612	4280	21.03	20240311	6.22	N	005860	500	197 억	745698	N	N	4	N	N
32	20240528	100214	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	5190	70	2	1.37	774453140	150105	23.96	5120	5210	5110	6650	3590	5120	5159.54	1.89	33123	5266	5192	5116	5042	4966	5155	5005	197	1530	500	3270	10	1	39403685	2045	1.78	1.31	12	0.38	2921.00	3961.00	7670	20230612	-32.33	4280	20240311	21.26	6360	-18.40	20240118	4280	21.26	20240311	7670	-32.33	20230612	4280	21.26	20240311	6.22	N	005860	500	197 억	745698	N	N	4	N	N
33	20240528	090214	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	5120	0	3	0.00	57425580	11198	1.79	5120	5150	5120	6650	3590	5120	5128.58	1.89	-1436	5266	5192	5116	5042	4966	5155	5005	197	1530	500	3270	10	1	39403685	2017	1.75	1.29	12	0.03	2921.00	3961.00	7670	20230612	-33.25	4280	20240311	19.63	6360	-19.50	20240118	4280	19.63	20240311	7670	-33.25	20230612	4280	19.63	20240311	6.22	N	005860	500	197 억	745698	N	N	4	N	N
34	20240527	160211	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	5120	-40	5	-0.78	3129761590	611745	89.31	5140	5190	5040	6700	3620	5160	5116.04	1.72	68490	5366	5262	5176	5072	4986	5315	5125	197	1540	500	3300	10	1	39403685	2017	1.75	1.29	12	1.55	2921.00	3961.00	7670	20230612	-33.25	4280	20240311	19.63	6360	-19.50	20240118	4280	19.63	20240311	7670	-33.25	20230612	4280	19.63	20240311	6.06	N	005860	500	197 억	677068	N	N	4	N	N
35	20240527	150212	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	5110	-50	5	-0.97	2903280270	567477	82.85	5140	5190	5040	6700	3620	5160	5116.05	1.72	43205	5366	5262	5176	5072	4986	5315	5125	197	1540	500	3300	10	1	39403685	2014	1.75	1.29	12	1.44	2921.00	3961.00	7670	20230612	-33.38	4280	20240311	19.39	6360	-19.65	20240118	4280	19.39	20240311	7670	-33.38	20230612	4280	19.39	20240311	6.06	N	005860	500	197 억	677068	N	N	0	N	N
36	20240527	140214	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	5080	-80	5	-1.55	2677167300	523059	76.37	5140	5190	5040	6700	3620	5160	5118.22	1.72	28681	5366	5262	5176	5072	4986	5315	5125	197	1540	500	3300	10	1	39403685	2002	1.74	1.28	12	1.33	2921.00	3961.00	7670	20230612	-33.77	4280	20240311	18.69	6360	-20.13	20240118	4280	18.69	20240311	7670	-33.77	20230612	4280	18.69	20240311	6.06	N	005860	500	197 억	677068	N	N	0	N	N
37	20240527	130213	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	5110	-50	5	-0.97	2045383640	398387	58.16	5140	5190	5090	6700	3620	5160	5134.10	1.72	13720	5366	5262	5176	5072	4986	5315	5125	197	1540	500	3300	10	1	39403685	2014	1.75	1.29	12	1.01	2921.00	3961.00	7670	20230612	-33.38	4280	20240311	19.39	6360	-19.65	20240118	4280	19.39	20240311	7670	-33.38	20230612	4280	19.39	20240311	6.06	N	005860	500	197 억	677068	N	N	0	N	N
38	20240527	120213	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	5100	-60	5	-1.16	1720107220	334582	48.85	5140	5190	5100	6700	3620	5160	5141.01	1.72	16010	5366	5262	5176	5072	4986	5315	5125	197	1540	500	3300	10	1	39403685	2010	1.75	1.29	12	0.85	2921.00	3961.00	7670	20230612	-33.51	4280	20240311	19.16	6360	-19.81	20240118	4280	19.16	20240311	7670	-33.51	20230612	4280	19.16	20240311	6.06	N	005860	500	197 억	677068	N	N	0	N	N
39	20240527	110213	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	5140	-20	5	-0.39	1424148200	276784	40.41	5140	5190	5100	6700	3620	5160	5145.29	1.72	26489	5366	5262	5176	5072	4986	5315	5125	197	1540	500	3300	10	1	39403685	2025	1.76	1.30	12	0.70	2921.00	3961.00	7670	20230612	-32.99	4280	20240311	20.09	6360	-19.18	20240118	4280	20.09	20240311	7670	-32.99	20230612	4280	20.09	20240311	6.06	N	005860	500	197 억	677068	N	N	0	N	N
40	20240527	100213	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	5180	20	2	0.39	1008428830	195995	28.62	5140	5190	5100	6700	3620	5160	5145.11	1.72	24683	5366	5262	5176	5072	4986	5315	5125	197	1540	500	3300	10	1	39403685	2041	1.77	1.31	12	0.50	2921.00	3961.00	7670	20230612	-32.46	4280	20240311	21.03	6360	-18.55	20240118	4280	21.03	20240311	7670	-32.46	20230612	4280	21.03	20240311	6.06	N	005860	500	197 억	677068	N	N	0	N	N
41	20240527	090213	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	5150	-10	5	-0.19	158336090	30760	4.49	5140	5180	5140	6700	3620	5160	5147.08	1.72	14788	5366	5262	5176	5072	4986	5315	5125	197	1540	500	3300	10	1	39403685	2029	1.76	1.30	12	0.08	2921.00	3961.00	7670	20230612	-32.86	4280	20240311	20.33	6360	-19.03	20240118	4280	20.33	20240311	7670	-32.86	20230612	4280	20.33	20240311	6.06	N	005860	500	197 억	677068	N	N	0	N	N
42	20240524	160205	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	5160	20	2	0.39	3456027210	664788	68.52	5090	5280	5090	6680	3600	5140	5198.85	1.57	60290	5393	5266	5203	5076	5013	5235	5045	197	1540	500	3280	10	1	39403685	2033	1.77	1.30	12	1.69	2921.00	3961.00	7670	20230612	-32.72	4280	20240311	20.56	6360	-18.87	20240118	4280	20.56	20240311	7670	-32.72	20230612	4280	20.56	20240311	6.15	N	005860	500	197 억	617026	N	N	0	N	N
43	20240524	150207	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	5180	40	2	0.78	3077698720	591467	60.96	5090	5280	5090	6680	3600	5140	5203.65	1.57	62665	5393	5266	5203	5076	5013	5235	5045	197	1540	500	3280	10	1	39403685	2041	1.77	1.31	12	1.50	2921.00	3961.00	7670	20230612	-32.46	4280	20240311	21.03	6360	-18.55	20240118	4280	21.03	20240311	7670	-32.46	20230612	4280	21.03	20240311	6.15	N	005860	500	197 억	617026	N	N	0	N	N
44	20240524	140207	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	5190	50	2	0.97	2821087560	541859	55.85	5090	5280	5090	6680	3600	5140	5206.48	1.57	61568	5393	5266	5203	5076	5013	5235	5045	197	1540	500	3280	10	1	39403685	2045	1.78	1.31	12	1.38	2921.00	3961.00	7670	20230612	-32.33	4280	20240311	21.26	6360	-18.40	20240118	4280	21.26	20240311	7670	-32.33	20230612	4280	21.26	20240311	6.15	N	005860	500	197 억	617026	N	N	0	N	N
45	20240524	130206	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	5190	50	2	0.97	2590794570	497447	51.27	5090	5280	5090	6680	3600	5140	5208.37	1.57	65055	5393	5266	5203	5076	5013	5235	5045	197	1540	500	3280	10	1	39403685	2045	1.78	1.31	12	1.26	2921.00	3961.00	7670	20230612	-32.33	4280	20240311	21.26	6360	-18.40	20240118	4280	21.26	20240311	7670	-32.33	20230612	4280	21.26	20240311	6.15	N	005860	500	197 억	617026	N	N	0	N	N
46	20240524	120207	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	5230	90	2	1.75	2324655820	446226	45.99	5090	5280	5090	6680	3600	5140	5209.81	1.57	69628	5393	5266	5203	5076	5013	5235	5045	197	1540	500	3280	10	1	39403685	2061	1.79	1.32	12	1.13	2921.00	3961.00	7670	20230612	-31.81	4280	20240311	22.20	6360	-17.77	20240118	4280	22.20	20240311	7670	-31.81	20230612	4280	22.20	20240311	6.15	N	005860	500	197 억	617026	N	N	0	N	N
47	20240524	110205	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	5200	60	2	1.17	1649783860	317114	32.69	5090	5280	5090	6680	3600	5140	5202.76	1.57	51703	5393	5266	5203	5076	5013	5235	5045	197	1540	500	3280	10	1	39403685	2049	1.78	1.31	12	0.80	2921.00	3961.00	7670	20230612	-32.20	4280	20240311	21.50	6360	-18.24	20240118	4280	21.50	20240311	7670	-32.20	20230612	4280	21.50	20240311	6.15	N	005860	500	197 억	617026	N	N	0	N	N
48	20240524	100206	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	5220	80	2	1.56	1157308800	222676	22.95	5090	5280	5090	6680	3600	5140	5197.63	1.57	35846	5393	5266	5203	5076	5013	5235	5045	197	1540	500	3280	10	1	39403685	2057	1.79	1.32	12	0.57	2921.00	3961.00	7670	20230612	-31.94	4280	20240311	21.96	6360	-17.92	20240118	4280	21.96	20240311	7670	-31.94	20230612	4280	21.96	20240311	6.15	N	005860	500	197 억	617026	N	N	0	N	N
49	20240524	090207	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	5160	20	2	0.39	157552300	30779	3.17	5090	5180	5090	6680	3600	5140	5117.84	1.57	12626	5393	5266	5203	5076	5013	5235	5045	197	1540	500	3280	10	1	39403685	2033	1.77	1.30	12	0.08	2921.00	3961.00	7670	20230612	-32.72	4280	20240311	20.56	6360	-18.87	20240118	4280	20.56	20240311	7670	-32.72	20230612	4280	20.56	20240311	6.15	N	005860	500	197 억	617026	N	N	0	N	N
50	20240523	160205	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	5140	-260	5	-4.81	4831412570	923238	70.76	5310	5330	5140	7020	3780	5400	5232.63	2.08	-234339	5526	5462	5356	5292	5186	5410	5240	197	1620	500	3450	10	1	39403685	2025	1.76	1.30	12	2.34	2921.00	3961.00	7670	20230612	-32.99	4280	20240311	20.09	6360	-19.18	20240118	4280	20.09	20240311	7670	-32.99	20230612	4280	20.09	20240311	5.95	N	005860	500	197 억	820697	N	N	0	N	N
51	20240523	150207	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	5210	-190	5	-3.52	4132653970	788027	60.40	5310	5330	5190	7020	3780	5400	5243.48	2.08	-226086	5526	5462	5356	5292	5186	5410	5240	197	1620	500	3450	10	1	39403685	2053	1.78	1.32	12	2.00	2921.00	3961.00	7670	20230612	-32.07	4280	20240311	21.73	6360	-18.08	20240118	4280	21.73	20240311	7670	-32.07	20230612	4280	21.73	20240311	5.95	N	005860	500	197 억	820697	N	N	0	N	N
52	20240523	140207	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	5230	-170	5	-3.15	3516837860	669813	51.34	5310	5330	5210	7020	3780	5400	5249.54	2.08	-215351	5526	5462	5356	5292	5186	5410	5240	197	1620	500	3450	10	1	39403685	2061	1.79	1.32	12	1.70	2921.00	3961.00	7670	20230612	-31.81	4280	20240311	22.20	6360	-17.77	20240118	4280	22.20	20240311	7670	-31.81	20230612	4280	22.20	20240311	5.95	N	005860	500	197 억	820697	N	N	0	N	N
53	20240523	130206	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	5240	-160	5	-2.96	2827173320	537909	41.23	5310	5330	5220	7020	3780	5400	5254.73	2.08	-149561	5526	5462	5356	5292	5186	5410	5240	197	1620	500	3450	10	1	39403685	2065	1.79	1.32	12	1.37	2921.00	3961.00	7670	20230612	-31.68	4280	20240311	22.43	6360	-17.61	20240118	4280	22.43	20240311	7670	-31.68	20230612	4280	22.43	20240311	5.95	N	005860	500	197 억	820697	N	N	0	N	N
54	20240523	120205	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	5250	-150	5	-2.78	2580906640	490920	37.63	5310	5330	5220	7020	3780	5400	5256.06	2.08	-139667	5526	5462	5356	5292	5186	5410	5240	197	1620	500	3450	10	1	39403685	2069	1.80	1.33	12	1.25	2921.00	3961.00	7670	20230612	-31.55	4280	20240311	22.66	6360	-17.45	20240118	4280	22.66	20240311	7670	-31.55	20230612	4280	22.66	20240311	5.95	N	005860	500	197 억	820697	N	N	0	N	N
55	20240523	110205	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	5260	-140	5	-2.59	2250665580	428084	32.81	5310	5330	5220	7020	3780	5400	5256.13	2.08	-120897	5526	5462	5356	5292	5186	5410	5240	197	1620	500	3450	10	1	39403685	2073	1.80	1.33	12	1.09	2921.00	3961.00	7670	20230612	-31.42	4280	20240311	22.90	6360	-17.30	20240118	4280	22.90	20240311	7670	-31.42	20230612	4280	22.90	20240311	5.95	N	005860	500	197 억	820697	N	N	0	N	N
56	20240523	100204	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	5250	-150	5	-2.78	1593106620	302529	23.19	5310	5330	5230	7020	3780	5400	5264.09	2.08	-79683	5526	5462	5356	5292	5186	5410	5240	197	1620	500	3450	10	1	39403685	2069	1.80	1.33	12	0.77	2921.00	3961.00	7670	20230612	-31.55	4280	20240311	22.66	6360	-17.45	20240118	4280	22.66	20240311	7670	-31.55	20230612	4280	22.66	20240311	5.95	N	005860	500	197 억	820697	N	N	0	N	N
57	20240523	090206	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	5300	-100	5	-1.85	299873090	56391	4.32	5310	5330	5300	7020	3780	5400	5311.19	2.08	-23638	5526	5462	5356	5292	5186	5410	5240	197	1620	500	3450	10	1	39403685	2088	1.81	1.34	12	0.14	2921.00	3961.00	7670	20230612	-30.90	4280	20240311	23.83	6360	-16.67	20240118	4280	23.83	20240311	7670	-30.90	20230612	4280	23.83	20240311	5.95	N	005860	500	197 억	820697	N	N	0	N	N
58	20240522	160203	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	5400	20	2	0.37	5971521130	1119282	51.51	5420	5420	5250	6990	3770	5380	5333.92	2.42	-127383	5613	5496	5423	5306	5233	5460	5270	197	1610	500	3440	10	1	39403685	2128	1.85	1.36	12	2.84	2921.00	3961.00	7670	20230612	-29.60	4280	20240311	26.17	6360	-15.09	20240118	4280	26.17	20240311	7670	-29.60	20230612	4280	26.17	20240311	5.79	N	005860	500	197 억	951650	N	N	0	N	N
59	20240522	150206	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	5310	-70	5	-1.30	4421400650	830614	38.22	5420	5420	5250	6990	3770	5380	5322.71	2.42	-68729	5613	5496	5423	5306	5233	5460	5270	197	1610	500	3440	10	1	39403685	2092	1.82	1.34	12	2.11	2921.00	3961.00	7670	20230612	-30.77	4280	20240311	24.07	6360	-16.51	20240118	4280	24.07	20240311	7670	-30.77	20230612	4280	24.07	20240311	5.79	N	005860	500	197 억	951650	N	N	0	N	N
60	20240522	140205	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	5280	-100	5	-1.86	3770442710	707261	32.55	5420	5420	5260	6990	3770	5380	5330.70	2.42	-73833	5613	5496	5423	5306	5233	5460	5270	197	1610	500	3440	10	1	39403685	2081	1.81	1.33	12	1.79	2921.00	3961.00	7670	20230612	-31.16	4280	20240311	23.36	6360	-16.98	20240118	4280	23.36	20240311	7670	-31.16	20230612	4280	23.36	20240311	5.79	N	005860	500	197 억	951650	N	N	0	N	N
61	20240522	130206	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	5290	-90	5	-1.67	3159884490	591696	27.23	5420	5420	5280	6990	3770	5380	5340.05	2.42	-62671	5613	5496	5423	5306	5233	5460	5270	197	1610	500	3440	10	1	39403685	2084	1.81	1.34	12	1.50	2921.00	3961.00	7670	20230612	-31.03	4280	20240311	23.60	6360	-16.82	20240118	4280	23.60	20240311	7670	-31.03	20230612	4280	23.60	20240311	5.79	N	005860	500	197 억	951650	N	N	0	N	N
62	20240522	120205	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	5310	-70	5	-1.30	2773558300	518757	23.87	5420	5420	5290	6990	3770	5380	5346.22	2.42	-60199	5613	5496	5423	5306	5233	5460	5270	197	1610	500	3440	10	1	39403685	2092	1.82	1.34	12	1.32	2921.00	3961.00	7670	20230612	-30.77	4280	20240311	24.07	6360	-16.51	20240118	4280	24.07	20240311	7670	-30.77	20230612	4280	24.07	20240311	5.79	N	005860	500	197 억	951650	N	N	0	N	N
63	20240522	110205	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	5330	-50	5	-0.93	2442659290	456510	21.01	5420	5420	5290	6990	3770	5380	5350.40	2.42	-55225	5613	5496	5423	5306	5233	5460	5270	197	1610	500	3440	10	1	39403685	2100	1.82	1.35	12	1.16	2921.00	3961.00	7670	20230612	-30.51	4280	20240311	24.53	6360	-16.19	20240118	4280	24.53	20240311	7670	-30.51	20230612	4280	24.53	20240311	5.79	N	005860	500	197 억	951650	N	N	0	N	N
64	20240522	100205	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	5320	-60	5	-1.12	1929408400	359892	16.56	5420	5420	5300	6990	3770	5380	5360.81	2.42	-33758	5613	5496	5423	5306	5233	5460	5270	197	1610	500	3440	10	1	39403685	2096	1.82	1.34	12	0.91	2921.00	3961.00	7670	20230612	-30.64	4280	20240311	24.30	6360	-16.35	20240118	4280	24.30	20240311	7670	-30.64	20230612	4280	24.30	20240311	5.79	N	005860	500	197 억	951650	N	N	0	N	N
65	20240522	090205	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	5370	-10	5	-0.19	307483080	57008	2.62	5420	5420	5370	6990	3770	5380	5395.00	2.42	-32988	5613	5496	5423	5306	5233	5460	5270	197	1610	500	3440	10	1	39403685	2116	1.84	1.36	12	0.14	2921.00	3961.00	7670	20230612	-29.99	4280	20240311	25.47	6360	-15.57	20240118	4280	25.47	20240311	7670	-29.99	20230612	4280	25.47	20240311	5.79	N	005860	500	197 억	951650	N	N	0	N	N
66	20240521	160203	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	5380	0	3	0.00	11645580190	2134635	192.37	5490	5540	5350	6990	3770	5380	5455.79	2.56	-60035	5546	5462	5416	5332	5286	5440	5310	197	1610	500	3440	10	1	39403685	2120	1.84	1.36	12	5.42	2921.00	3961.00	7670	20230612	-29.86	4280	20240311	25.70	6360	-15.41	20240118	4280	25.70	20240311	7670	-29.86	20230612	4280	25.70	20240311	6.20	N	005860	500	197 억	1007324	N	N	0	N	N
67	20240521	150205	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	5440	60	2	1.12	10779624620	1974318	177.92	5490	5540	5350	6990	3770	5380	5459.92	2.56	-92367	5546	5462	5416	5332	5286	5440	5310	197	1610	500	3440	10	1	39403685	2144	1.86	1.37	12	5.01	2921.00	3961.00	7670	20230612	-29.07	4280	20240311	27.10	6360	-14.47	20240118	4280	27.10	20240311	7670	-29.07	20230612	4280	27.10	20240311	6.20	N	005860	500	197 억	1007324	N	N	0	N	N
68	20240521	140204	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	5440	60	2	1.12	9990305290	1829236	164.85	5490	5540	5350	6990	3770	5380	5461.46	2.56	-60877	5546	5462	5416	5332	5286	5440	5310	197	1610	500	3440	10	1	39403685	2144	1.86	1.37	12	4.64	2921.00	3961.00	7670	20230612	-29.07	4280	20240311	27.10	6360	-14.47	20240118	4280	27.10	20240311	7670	-29.07	20230612	4280	27.10	20240311	6.20	N	005860	500	197 억	1007324	N	N	0	N	N
69	20240521	130206	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	5380	0	3	0.00	6120922110	1121447	101.06	5490	5540	5360	6990	3770	5380	5458.06	2.56	-1014	5546	5462	5416	5332	5286	5440	5310	197	1610	500	3440	10	1	39403685	2120	1.84	1.36	12	2.85	2921.00	3961.00	7670	20230612	-29.86	4280	20240311	25.70	6360	-15.41	20240118	4280	25.70	20240311	7670	-29.86	20230612	4280	25.70	20240311	6.20	N	005860	500	197 억	1007324	N	N	0	N	N
70	20240521	120205	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	5370	-10	5	-0.19	5819783740	1065383	96.01	5490	5540	5360	6990	3770	5380	5462.62	2.56	8433	5546	5462	5416	5332	5286	5440	5310	197	1610	500	3440	10	1	39403685	2116	1.84	1.36	12	2.70	2921.00	3961.00	7670	20230612	-29.99	4280	20240311	25.47	6360	-15.57	20240118	4280	25.47	20240311	7670	-29.99	20230612	4280	25.47	20240311	6.20	N	005860	500	197 억	1007324	N	N	0	N	N
71	20240521	110206	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	5420	40	2	0.74	4859477970	887383	79.97	5490	5540	5410	6990	3770	5380	5476.19	2.56	36772	5546	5462	5416	5332	5286	5440	5310	197	1610	500	3440	10	1	39403685	2136	1.86	1.37	12	2.25	2921.00	3961.00	7670	20230612	-29.34	4280	20240311	26.64	6360	-14.78	20240118	4280	26.64	20240311	7670	-29.34	20230612	4280	26.64	20240311	6.20	N	005860	500	197 억	1007324	N	N	0	N	N
72	20240521	100205	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	5470	90	2	1.67	3888448680	709036	63.90	5490	5540	5410	6990	3770	5380	5484.13	2.56	23693	5546	5462	5416	5332	5286	5440	5310	197	1610	500	3440	10	1	39403685	2155	1.87	1.38	12	1.80	2921.00	3961.00	7670	20230612	-28.68	4280	20240311	27.80	6360	-13.99	20240118	4280	27.80	20240311	7670	-28.68	20230612	4280	27.80	20240311	6.20	N	005860	500	197 억	1007324	N	N	0	N	N
73	20240521	090203	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	5440	60	2	1.12	787386120	143754	12.95	5490	5510	5430	6990	3770	5380	5477.32	2.56	3450	5546	5462	5416	5332	5286	5440	5310	197	1610	500	3440	10	1	39403685	2144	1.86	1.37	12	0.36	2921.00	3961.00	7670	20230612	-29.07	4280	20240311	27.10	6360	-14.47	20240118	4280	27.10	20240311	7670	-29.07	20230612	4280	27.10	20240311	6.20	N	005860	500	197 억	1007324	N	N	0	N	N
74	20240517	160205	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	5450	140	2	2.64	21383836710	3897012	468.67	5260	5600	5230	6900	3720	5310	5487.48	2.25	235058	5403	5356	5263	5216	5123	5380	5240	197	1590	500	3390	10	1	39403685	2148	1.87	1.38	12	9.89	2921.00	3961.00	7670	20230612	-28.94	4280	20240311	27.34	6360	-14.31	20240118	4280	27.34	20240311	7670	-28.94	20230612	4280	27.34	20240311	6.13	N	005860	500	197 억	886903	N	N	1	N	N
75	20240517	150206	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	5470	160	2	3.01	20638959690	3760204	452.21	5260	5600	5230	6900	3720	5310	5488.97	2.25	221947	5403	5356	5263	5216	5123	5380	5240	197	1590	500	3390	10	1	39403685	2155	1.87	1.38	12	9.54	2921.00	3961.00	7670	20230612	-28.68	4280	20240311	27.80	6360	-13.99	20240118	4280	27.80	20240311	7670	-28.68	20230612	4280	27.80	20240311	6.13	N	005860	500	197 억	886903	N	N	1	N	N
76	20240517	140203	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	5490	180	2	3.39	19725767710	3592795	432.08	5260	5600	5230	6900	3720	5310	5490.56	2.25	232124	5403	5356	5263	5216	5123	5380	5240	197	1590	500	3390	10	1	39403685	2163	1.88	1.39	12	9.12	2921.00	3961.00	7670	20230612	-28.42	4280	20240311	28.27	6360	-13.68	20240118	4280	28.27	20240311	7670	-28.42	20230612	4280	28.27	20240311	6.13	N	005860	500	197 억	886903	N	N	1	N	N
77	20240517	130204	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	5480	170	2	3.20	18403828350	3350761	402.97	5260	5600	5230	6900	3720	5310	5492.64	2.25	219100	5403	5356	5263	5216	5123	5380	5240	197	1590	500	3390	10	1	39403685	2159	1.88	1.38	12	8.50	2921.00	3961.00	7670	20230612	-28.55	4280	20240311	28.04	6360	-13.84	20240118	4280	28.04	20240311	7670	-28.55	20230612	4280	28.04	20240311	6.13	N	005860	500	197 억	886903	N	N	1	N	N
78	20240517	120203	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	5510	200	2	3.77	17406468170	3169121	381.13	5260	5600	5230	6900	3720	5310	5492.74	2.25	165945	5403	5356	5263	5216	5123	5380	5240	197	1590	500	3390	10	1	39403685	2171	1.89	1.39	12	8.04	2921.00	3961.00	7670	20230612	-28.16	4280	20240311	28.74	6360	-13.36	20240118	4280	28.74	20240311	7670	-28.16	20230612	4280	28.74	20240311	6.13	N	005860	500	197 억	886903	N	N	1	N	N
79	20240517	110203	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	5540	230	2	4.33	15370658920	2800032	336.74	5260	5600	5230	6900	3720	5310	5489.70	2.25	128692	5403	5356	5263	5216	5123	5380	5240	197	1590	500	3390	10	1	39403685	2183	1.90	1.40	12	7.11	2921.00	3961.00	7670	20230612	-27.77	4280	20240311	29.44	6360	-12.89	20240118	4280	29.44	20240311	7670	-27.77	20230612	4280	29.44	20240311	6.13	N	005860	500	197 억	886903	N	N	1	N	N
80	20240517	100202	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	5510	200	2	3.77	10714448210	1954631	235.07	5260	5600	5230	6900	3720	5310	5481.91	2.25	-3907	5403	5356	5263	5216	5123	5380	5240	197	1590	500	3390	10	1	39403685	2171	1.89	1.39	12	4.96	2921.00	3961.00	7670	20230612	-28.16	4280	20240311	28.74	6360	-13.36	20240118	4280	28.74	20240311	7670	-28.16	20230612	4280	28.74	20240311	6.13	N	005860	500	197 억	886903	N	N	1	N	N
81	20240517	090203	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	5270	-40	5	-0.75	221467380	41886	5.04	5260	5370	5260	6900	3720	5310	5285.12	2.25	2052	5403	5356	5263	5216	5123	5380	5240	197	1590	500	3390	10	1	39403685	2077	1.80	1.33	12	0.11	2921.00	3961.00	7670	20230612	-31.29	4280	20240311	23.13	6360	-17.14	20240118	4280	23.13	20240311	7670	-31.29	20230612	4280	23.13	20240311	6.13	N	005860	500	197 억	886903	N	N	1	N	N
82	20240516	160203	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	5310	30	2	0.57	4230743710	807670	83.94	5170	5310	5170	6860	3700	5280	5237.57	2.05	74442	5493	5386	5323	5216	5153	5355	5185	197	1580	500	3370	10	1	39403685	2092	1.82	1.34	12	2.05	2921.00	3961.00	7670	20230612	-30.77	4280	20240311	24.07	6360	-16.51	20240118	4280	24.07	20240311	7670	-30.77	20230612	4280	24.07	20240311	5.81	N	005860	500	197 억	808419	N	N	1	N	N
83	20240516	150201	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	5270	-10	5	-0.19	3738612960	714591	74.26	5170	5290	5170	6860	3700	5280	5231.43	2.05	105895	5493	5386	5323	5216	5153	5355	5185	197	1580	500	3370	10	1	39403685	2077	1.80	1.33	12	1.81	2921.00	3961.00	7670	20230612	-31.29	4280	20240311	23.13	6360	-17.14	20240118	4280	23.13	20240311	7670	-31.29	20230612	4280	23.13	20240311	5.81	N	005860	500	197 억	808419	N	N	2	N	N
84	20240516	140204	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	5240	-40	5	-0.76	3183510390	608906	63.28	5170	5290	5170	6860	3700	5280	5227.75	2.05	104743	5493	5386	5323	5216	5153	5355	5185	197	1580	500	3370	10	1	39403685	2065	1.79	1.32	12	1.55	2921.00	3961.00	7670	20230612	-31.68	4280	20240311	22.43	6360	-17.61	20240118	4280	22.43	20240311	7670	-31.68	20230612	4280	22.43	20240311	5.81	N	005860	500	197 억	808419	N	N	2	N	N
85	20240516	130203	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	5250	-30	5	-0.57	2977644070	569650	59.20	5170	5290	5170	6860	3700	5280	5226.60	2.05	94123	5493	5386	5323	5216	5153	5355	5185	197	1580	500	3370	10	1	39403685	2069	1.80	1.33	12	1.45	2921.00	3961.00	7670	20230612	-31.55	4280	20240311	22.66	6360	-17.45	20240118	4280	22.66	20240311	7670	-31.55	20230612	4280	22.66	20240311	5.81	N	005860	500	197 억	808419	N	N	2	N	N
86	20240516	120202	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	5240	-40	5	-0.76	2692883540	515430	53.57	5170	5290	5170	6860	3700	5280	5223.90	2.05	84060	5493	5386	5323	5216	5153	5355	5185	197	1580	500	3370	10	1	39403685	2065	1.79	1.32	12	1.31	2921.00	3961.00	7670	20230612	-31.68	4280	20240311	22.43	6360	-17.61	20240118	4280	22.43	20240311	7670	-31.68	20230612	4280	22.43	20240311	5.81	N	005860	500	197 억	808419	N	N	2	N	N
87	20240516	110202	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	5230	-50	5	-0.95	2479778210	474663	49.33	5170	5290	5170	6860	3700	5280	5223.60	2.05	83683	5493	5386	5323	5216	5153	5355	5185	197	1580	500	3370	10	1	39403685	2061	1.79	1.32	12	1.20	2921.00	3961.00	7670	20230612	-31.81	4280	20240311	22.20	6360	-17.77	20240118	4280	22.20	20240311	7670	-31.81	20230612	4280	22.20	20240311	5.81	N	005860	500	197 억	808419	N	N	2	N	N
88	20240516	100202	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	5230	-50	5	-0.95	1884618040	361161	37.53	5170	5270	5170	6860	3700	5280	5217.21	2.05	87769	5493	5386	5323	5216	5153	5355	5185	197	1580	500	3370	10	1	39403685	2061	1.79	1.32	12	0.92	2921.00	3961.00	7670	20230612	-31.81	4280	20240311	22.20	6360	-17.77	20240118	4280	22.20	20240311	7670	-31.81	20230612	4280	22.20	20240311	5.81	N	005860	500	197 억	808419	N	N	2	N	N
89	20240516	090202	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	5200	-80	5	-1.52	725004190	139692	14.52	5170	5230	5170	6860	3700	5280	5186.11	2.05	34115	5493	5386	5323	5216	5153	5355	5185	197	1580	500	3370	10	1	39403685	2049	1.78	1.31	12	0.35	2921.00	3961.00	7670	20230612	-32.20	4280	20240311	21.50	6360	-18.24	20240118	4280	21.50	20240311	7670	-32.20	20230612	4280	21.50	20240311	5.81	N	005860	500	197 억	808419	N	N	2	N	N
90	20240514	160204	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	5280	-50	5	-0.94	4869908720	911260	58.90	5370	5430	5260	6920	3740	5330	5344.30	1.85	80909	5596	5462	5396	5262	5196	5430	5230	197	1590	500	3410	10	1	39403685	2081	1.81	1.33	12	2.31	2921.00	3961.00	7670	20230612	-31.16	4280	20240311	23.36	6360	-16.98	20240118	4280	23.36	20240311	7670	-31.16	20230612	4280	23.36	20240311	5.76	N	005860	500	197 억	727579	N	N	2	N	N
91	20240514	150204	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	5300	-30	5	-0.56	4231855370	790620	51.10	5370	5430	5260	6920	3740	5330	5352.59	1.85	43842	5596	5462	5396	5262	5196	5430	5230	197	1590	500	3410	10	1	39403685	2088	1.81	1.34	12	2.01	2921.00	3961.00	7670	20230612	-30.90	4280	20240311	23.83	6360	-16.67	20240118	4280	23.83	20240311	7670	-30.90	20230612	4280	23.83	20240311	5.76	N	005860	500	197 억	727579	N	N	2	N	N
92	20240514	140204	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	5280	-50	5	-0.94	3612528350	673386	43.53	5370	5430	5280	6920	3740	5330	5364.74	1.85	12273	5596	5462	5396	5262	5196	5430	5230	197	1590	500	3410	10	1	39403685	2081	1.81	1.33	12	1.71	2921.00	3961.00	7670	20230612	-31.16	4280	20240311	23.36	6360	-16.98	20240118	4280	23.36	20240311	7670	-31.16	20230612	4280	23.36	20240311	5.76	N	005860	500	197 억	727579	N	N	2	N	N
93	20240514	130203	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	5350	20	2	0.38	3006668850	559435	36.16	5370	5430	5330	6920	3740	5330	5374.50	1.85	15710	5596	5462	5396	5262	5196	5430	5230	197	1590	500	3410	10	1	39403685	2108	1.83	1.35	12	1.42	2921.00	3961.00	7670	20230612	-30.25	4280	20240311	25.00	6360	-15.88	20240118	4280	25.00	20240311	7670	-30.25	20230612	4280	25.00	20240311	5.76	N	005860	500	197 억	727579	N	N	2	N	N
94	20240514	120204	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	5370	40	2	0.75	2708444080	503697	32.56	5370	5430	5330	6920	3740	5330	5377.16	1.85	10224	5596	5462	5396	5262	5196	5430	5230	197	1590	500	3410	10	1	39403685	2116	1.84	1.36	12	1.28	2921.00	3961.00	7670	20230612	-29.99	4280	20240311	25.47	6360	-15.57	20240118	4280	25.47	20240311	7670	-29.99	20230612	4280	25.47	20240311	5.76	N	005860	500	197 억	727579	N	N	2	N	N
95	20240514	110203	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	5370	40	2	0.75	2269507200	421856	27.27	5370	5430	5330	6920	3740	5330	5379.85	1.85	32018	5596	5462	5396	5262	5196	5430	5230	197	1590	500	3410	10	1	39403685	2116	1.84	1.36	12	1.07	2921.00	3961.00	7670	20230612	-29.99	4280	20240311	25.47	6360	-15.57	20240118	4280	25.47	20240311	7670	-29.99	20230612	4280	25.47	20240311	5.76	N	005860	500	197 억	727579	N	N	2	N	N
96	20240514	100203	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	5380	50	2	0.94	1705950670	317005	20.49	5370	5430	5330	6920	3740	5330	5381.51	1.85	44019	5596	5462	5396	5262	5196	5430	5230	197	1590	500	3410	10	1	39403685	2120	1.84	1.36	12	0.80	2921.00	3961.00	7670	20230612	-29.86	4280	20240311	25.70	6360	-15.41	20240118	4280	25.70	20240311	7670	-29.86	20230612	4280	25.70	20240311	5.76	N	005860	500	197 억	727579	N	N	2	N	N
97	20240514	090204	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	5370	40	2	0.75	156807060	29238	1.89	5370	5380	5340	6920	3740	5330	5363.48	1.85	-2839	5596	5462	5396	5262	5196	5430	5230	197	1590	500	3410	10	1	39403685	2116	1.84	1.36	12	0.07	2921.00	3961.00	7670	20230612	-29.99	4280	20240311	25.47	6360	-15.57	20240118	4280	25.47	20240311	7670	-29.99	20230612	4280	25.47	20240311	5.76	N	005860	500	197 억	727579	N	N	2	N	N
98	20240513	160204	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	5330	-100	5	-1.84	8097234180	1493287	23.53	5480	5530	5330	7050	3810	5430	5422.50	1.96	-45260	5903	5666	5533	5296	5163	5600	5230	197	1620	500	3470	10	1	39403685	2100	1.82	1.35	12	3.79	2921.00	3961.00	7670	20230612	-30.51	4280	20240311	24.53	6360	-16.19	20240118	4280	24.53	20240311	7670	-30.51	20230612	4280	24.53	20240311	6.02	N	005860	500	197 억	772979	N	N	2	N	N
99	20240513	150203	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	5350	-80	5	-1.47	7418560510	1366211	21.53	5480	5530	5330	7050	3810	5430	5430.03	1.96	-79271	5903	5666	5533	5296	5163	5600	5230	197	1620	500	3470	10	1	39403685	2108	1.83	1.35	12	3.47	2921.00	3961.00	7670	20230612	-30.25	4280	20240311	25.00	6360	-15.88	20240118	4280	25.00	20240311	7670	-30.25	20230612	4280	25.00	20240311	6.02	N	005860	500	197 억	772979	N	N	3	N	N
100	20240513	140203	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	5360	-70	5	-1.29	6820842490	1254314	19.76	5480	5530	5350	7050	3810	5430	5437.93	1.96	-87931	5903	5666	5533	5296	5163	5600	5230	197	1620	500	3470	10	1	39403685	2112	1.83	1.35	12	3.18	2921.00	3961.00	7670	20230612	-30.12	4280	20240311	25.23	6360	-15.72	20240118	4280	25.23	20240311	7670	-30.12	20230612	4280	25.23	20240311	6.02	N	005860	500	197 억	772979	N	N	3	N	N
101	20240513	130203	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	5380	-50	5	-0.92	6096061060	1119247	17.63	5480	5530	5370	7050	3810	5430	5446.62	1.96	-66715	5903	5666	5533	5296	5163	5600	5230	197	1620	500	3470	10	1	39403685	2120	1.84	1.36	12	2.84	2921.00	3961.00	7670	20230612	-29.86	4280	20240311	25.70	6360	-15.41	20240118	4280	25.70	20240311	7670	-29.86	20230612	4280	25.70	20240311	6.02	N	005860	500	197 억	772979	N	N	3	N	N
102	20240513	120204	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	5390	-40	5	-0.74	5636207790	1033947	16.29	5480	5530	5370	7050	3810	5430	5451.23	1.96	-40270	5903	5666	5533	5296	5163	5600	5230	197	1620	500	3470	10	1	39403685	2124	1.85	1.36	12	2.62	2921.00	3961.00	7670	20230612	-29.73	4280	20240311	25.93	6360	-15.25	20240118	4280	25.93	20240311	7670	-29.73	20230612	4280	25.93	20240311	6.02	N	005860	500	197 억	772979	N	N	3	N	N
103	20240513	110203	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	5380	-50	5	-0.92	5103922090	935147	14.73	5480	5530	5380	7050	3810	5430	5457.98	1.96	-35125	5903	5666	5533	5296	5163	5600	5230	197	1620	500	3470	10	1	39403685	2120	1.84	1.36	12	2.37	2921.00	3961.00	7670	20230612	-29.86	4280	20240311	25.70	6360	-15.41	20240118	4280	25.70	20240311	7670	-29.86	20230612	4280	25.70	20240311	6.02	N	005860	500	197 억	772979	N	N	3	N	N
104	20240513	100204	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	5460	30	2	0.55	3921511910	716570	11.29	5480	5530	5420	7050	3810	5430	5472.82	1.96	-24860	5903	5666	5533	5296	5163	5600	5230	197	1620	500	3470	10	1	39403685	2151	1.87	1.38	12	1.82	2921.00	3961.00	7670	20230612	-28.81	4280	20240311	27.57	6360	-14.15	20240118	4280	27.57	20240311	7670	-28.81	20230612	4280	27.57	20240311	6.02	N	005860	500	197 억	772979	N	N	3	N	N
105	20240513	090204	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	5530	100	2	1.84	856316200	155942	2.46	5480	5530	5450	7050	3810	5430	5492.62	1.96	-13055	5903	5666	5533	5296	5163	5600	5230	197	1620	500	3470	10	1	39403685	2179	1.89	1.40	12	0.40	2921.00	3961.00	7670	20230612	-27.90	4280	20240311	29.21	6360	-13.05	20240118	4280	29.21	20240311	7670	-27.90	20230612	4280	29.21	20240311	6.02	N	005860	500	197 억	772979	N	N	3	N	N
106	20240510	160159	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	5430	140	2	2.65	34563278600	6223109	270.15	5740	5770	5400	6870	3710	5290	5554.25	1.88	31550	5403	5346	5233	5176	5063	5375	5205	197	1580	500	3380	10	1	39403685	2140	1.86	1.37	12	15.79	2921.00	3961.00	7670	20230612	-29.20	4280	20240311	26.87	6360	-14.62	20240118	4280	26.87	20240311	7670	-29.20	20230612	4280	26.87	20240311	5.26	N	005860	500	197 억	740288	N	N	3	N	N
107	20240510	150200	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	5440	150	2	2.84	33094082140	5952296	258.39	5740	5770	5410	6870	3710	5290	5559.91	1.88	-36939	5403	5346	5233	5176	5063	5375	5205	197	1580	500	3380	10	1	39403685	2144	1.86	1.37	12	15.11	2921.00	3961.00	7670	20230612	-29.07	4280	20240311	27.10	6360	-14.47	20240118	4280	27.10	20240311	7670	-29.07	20230612	4280	27.10	20240311	5.26	N	005860	500	197 억	740288	N	N	5	N	N
108	20240510	140201	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	5450	160	2	3.02	31187904110	5602910	243.22	5740	5770	5410	6870	3710	5290	5566.40	1.88	-112807	5403	5346	5233	5176	5063	5375	5205	197	1580	500	3380	10	1	39403685	2148	1.87	1.38	12	14.22	2921.00	3961.00	7670	20230612	-28.94	4280	20240311	27.34	6360	-14.31	20240118	4280	27.34	20240311	7670	-28.94	20230612	4280	27.34	20240311	5.26	N	005860	500	197 억	740288	N	N	5	N	N
109	20240510	130159	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	5450	160	2	3.02	30264763740	5433288	235.86	5740	5770	5410	6870	3710	5290	5570.28	1.88	-156471	5403	5346	5233	5176	5063	5375	5205	197	1580	500	3380	10	1	39403685	2148	1.87	1.38	12	13.79	2921.00	3961.00	7670	20230612	-28.94	4280	20240311	27.34	6360	-14.31	20240118	4280	27.34	20240311	7670	-28.94	20230612	4280	27.34	20240311	5.26	N	005860	500	197 억	740288	N	N	5	N	N
110	20240510	120200	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	5470	180	2	3.40	28477133680	5106253	221.66	5740	5770	5410	6870	3710	5290	5576.95	1.88	-252934	5403	5346	5233	5176	5063	5375	5205	197	1580	500	3380	10	1	39403685	2155	1.87	1.38	12	12.96	2921.00	3961.00	7670	20230612	-28.68	4280	20240311	27.80	6360	-13.99	20240118	4280	27.80	20240311	7670	-28.68	20230612	4280	27.80	20240311	5.26	N	005860	500	197 억	740288	N	N	5	N	N
111	20240510	110158	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	5460	170	2	3.21	27398554760	4908427	213.08	5740	5770	5410	6870	3710	5290	5581.98	1.88	-276083	5403	5346	5233	5176	5063	5375	5205	197	1580	500	3380	10	1	39403685	2151	1.87	1.38	12	12.46	2921.00	3961.00	7670	20230612	-28.81	4280	20240311	27.57	6360	-14.15	20240118	4280	27.57	20240311	7670	-28.81	20230612	4280	27.57	20240311	5.26	N	005860	500	197 억	740288	N	N	5	N	N
112	20240510	100200	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	5480	190	2	3.59	24438836550	4364992	189.49	5740	5770	5460	6870	3710	5290	5598.87	1.88	-338576	5403	5346	5233	5176	5063	5375	5205	197	1580	500	3380	10	1	39403685	2159	1.88	1.38	12	11.08	2921.00	3961.00	7670	20230612	-28.55	4280	20240311	28.04	6360	-13.84	20240118	4280	28.04	20240311	7670	-28.55	20230612	4280	28.04	20240311	5.26	N	005860	500	197 억	740288	N	N	5	N	N
113	20240510	090200	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	5620	330	2	6.24	8160600200	1431499	62.14	5740	5770	5610	6870	3710	5290	5700.90	1.88	-218244	5403	5346	5233	5176	5063	5375	5205	197	1580	500	3380	10	1	39403685	2214	1.92	1.42	12	3.63	2921.00	3961.00	7670	20230612	-26.73	4280	20240311	31.31	6360	-11.64	20240118	4280	31.31	20240311	7670	-26.73	20230612	4280	31.31	20240311	5.26	N	005860	500	197 억	740288	N	N	5	N	N
114	20240509	160202	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	5290	60	2	1.15	5994480570	1153149	15.78	5210	5290	5120	6790	3670	5230	5197.58	1.75	50014	5690	5460	5330	5100	4970	5395	5035	197	1560	500	3340	10	1	39403685	2084	1.81	1.34	12	2.93	2921.00	3961.00	7670	20230612	-31.03	4280	20240311	23.60	6360	-16.82	20240118	4280	23.60	20240311	7670	-31.03	20230612	4280	23.60	20240311	5.31	N	005860	500	197 억	690193	N	N	5	N	N
115	20240509	150203	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	5230	0	3	0.00	4998164240	963096	13.18	5210	5280	5120	6790	3670	5230	5189.68	1.75	65148	5690	5460	5330	5100	4970	5395	5035	197	1560	500	3340	10	1	39403685	2061	1.79	1.32	12	2.44	2921.00	3961.00	7670	20230612	-31.81	4280	20240311	22.20	6360	-17.77	20240118	4280	22.20	20240311	7670	-31.81	20230612	4280	22.20	20240311	5.31	N	005860	500	197 억	690193	N	N	7	N	N
116	20240509	140201	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	5200	-30	5	-0.57	3781224490	729936	9.99	5210	5270	5120	6790	3670	5230	5180.20	1.75	91027	5690	5460	5330	5100	4970	5395	5035	197	1560	500	3340	10	1	39403685	2049	1.78	1.31	12	1.85	2921.00	3961.00	7670	20230612	-32.20	4280	20240311	21.50	6360	-18.24	20240118	4280	21.50	20240311	7670	-32.20	20230612	4280	21.50	20240311	5.31	N	005860	500	197 억	690193	N	N	7	N	N
117	20240509	130200	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	5150	-80	5	-1.53	3461637460	668188	9.14	5210	5270	5120	6790	3670	5230	5180.62	1.75	88392	5690	5460	5330	5100	4970	5395	5035	197	1560	500	3340	10	1	39403685	2029	1.76	1.30	12	1.70	2921.00	3961.00	7670	20230612	-32.86	4280	20240311	20.33	6360	-19.03	20240118	4280	20.33	20240311	7670	-32.86	20230612	4280	20.33	20240311	5.31	N	005860	500	197 억	690193	N	N	7	N	N
118	20240509	120200	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	5180	-50	5	-0.96	3166291150	610847	8.36	5210	5270	5120	6790	3670	5230	5183.43	1.75	86402	5690	5460	5330	5100	4970	5395	5035	197	1560	500	3340	10	1	39403685	2041	1.77	1.31	12	1.55	2921.00	3961.00	7670	20230612	-32.46	4280	20240311	21.03	6360	-18.55	20240118	4280	21.03	20240311	7670	-32.46	20230612	4280	21.03	20240311	5.31	N	005860	500	197 억	690193	N	N	7	N	N
119	20240509	110159	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	5170	-60	5	-1.15	2948741290	568672	7.78	5210	5270	5120	6790	3670	5230	5185.30	1.75	89458	5690	5460	5330	5100	4970	5395	5035	197	1560	500	3340	10	1	39403685	2037	1.77	1.31	12	1.44	2921.00	3961.00	7670	20230612	-32.59	4280	20240311	20.79	6360	-18.71	20240118	4280	20.79	20240311	7670	-32.59	20230612	4280	20.79	20240311	5.31	N	005860	500	197 억	690193	N	N	7	N	N
120	20240509	100158	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	5180	-50	5	-0.96	2108512400	405824	5.55	5210	5270	5120	6790	3670	5230	5195.62	1.75	65560	5690	5460	5330	5100	4970	5395	5035	197	1560	500	3340	10	1	39403685	2041	1.77	1.31	12	1.03	2921.00	3961.00	7670	20230612	-32.46	4280	20240311	21.03	6360	-18.55	20240118	4280	21.03	20240311	7670	-32.46	20230612	4280	21.03	20240311	5.31	N	005860	500	197 억	690193	N	N	7	N	N
121	20240509	090159	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	5160	-70	5	-1.34	403184350	77878	1.07	5210	5220	5120	6790	3670	5230	5177.01	1.75	-5444	5690	5460	5330	5100	4970	5395	5035	197	1560	500	3340	10	1	39403685	2033	1.77	1.30	12	0.20	2921.00	3961.00	7670	20230612	-32.72	4280	20240311	20.56	6360	-18.87	20240118	4280	20.56	20240311	7670	-32.72	20230612	4280	20.56	20240311	5.31	N	005860	500	197 억	690193	N	N	7	N	N
122	20240508	160159	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	5230	110	2	2.15	39037494230	7233620	550.40	5450	5560	5200	6650	3590	5120	5396.77	2.18	-164020	5213	5166	5093	5046	4973	5190	5070	197	1530	500	3270	10	1	39403685	2061	1.79	1.32	12	18.36	2921.00	3961.00	7670	20230612	-31.81	4280	20240311	22.20	6360	-17.77	20240118	4280	22.20	20240311	7670	-31.81	20230612	4280	22.20	20240311	5.35	N	005860	500	197 억	857780	N	N	7	N	N
123	20240508	150159	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	5260	140	2	2.73	38120199960	7058345	537.06	5450	5560	5200	6650	3590	5120	5400.73	2.18	-228150	5213	5166	5093	5046	4973	5190	5070	197	1530	500	3270	10	1	39403685	2073	1.80	1.33	12	17.91	2921.00	3961.00	7670	20230612	-31.42	4280	20240311	22.90	6360	-17.30	20240118	4280	22.90	20240311	7670	-31.42	20230612	4280	22.90	20240311	5.35	N	005860	500	197 억	857780	N	N	0	N	N
124	20240508	140158	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	5240	120	2	2.34	37268521220	6896432	524.74	5450	5560	5200	6650	3590	5120	5404.03	2.18	-312001	5213	5166	5093	5046	4973	5190	5070	197	1530	500	3270	10	1	39403685	2065	1.79	1.32	12	17.50	2921.00	3961.00	7670	20230612	-31.68	4280	20240311	22.43	6360	-17.61	20240118	4280	22.43	20240311	7670	-31.68	20230612	4280	22.43	20240311	5.35	N	005860	500	197 억	857780	N	N	0	N	N
125	20240508	130156	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	5280	160	2	3.12	35703562330	6598392	502.06	5450	5560	5250	6650	3590	5120	5410.95	2.18	-347739	5213	5166	5093	5046	4973	5190	5070	197	1530	500	3270	10	1	39403685	2081	1.81	1.33	12	16.75	2921.00	3961.00	7670	20230612	-31.16	4280	20240311	23.36	6360	-16.98	20240118	4280	23.36	20240311	7670	-31.16	20230612	4280	23.36	20240311	5.35	N	005860	500	197 억	857780	N	N	0	N	N
126	20240508	120157	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	5320	200	2	3.91	34752553360	6418640	488.39	5450	5560	5250	6650	3590	5120	5414.32	2.18	-341979	5213	5166	5093	5046	4973	5190	5070	197	1530	500	3270	10	1	39403685	2096	1.82	1.34	12	16.29	2921.00	3961.00	7670	20230612	-30.64	4280	20240311	24.30	6360	-16.35	20240118	4280	24.30	20240311	7670	-30.64	20230612	4280	24.30	20240311	5.35	N	005860	500	197 억	857780	N	N	0	N	N
127	20240508	110210	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	5350	230	2	4.49	33409875000	6166633	469.21	5450	5560	5250	6650	3590	5120	5417.85	2.18	-344793	5213	5166	5093	5046	4973	5190	5070	197	1530	500	3270	10	1	39403685	2108	1.83	1.35	12	15.65	2921.00	3961.00	7670	20230612	-30.25	4280	20240311	25.00	6360	-15.88	20240118	4280	25.00	20240311	7670	-30.25	20230612	4280	25.00	20240311	5.35	N	005860	500	197 억	857780	N	N	0	N	N
128	20240508	100159	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	5390	270	2	5.27	29321744770	5403799	411.17	5450	5560	5250	6650	3590	5120	5426.14	2.18	-357499	5213	5166	5093	5046	4973	5190	5070	197	1530	500	3270	10	1	39403685	2124	1.85	1.36	12	13.71	2921.00	3961.00	7670	20230612	-29.73	4280	20240311	25.93	6360	-15.25	20240118	4280	25.93	20240311	7670	-29.73	20230612	4280	25.93	20240311	5.35	N	005860	500	197 억	857780	N	N	0	N	N
129	20240508	090157	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	5470	350	2	6.84	3728255530	685421	52.15	5450	5480	5380	6650	3590	5120	5439.37	2.18	-172992	5213	5166	5093	5046	4973	5190	5070	197	1530	500	3270	10	1	39403685	2155	1.87	1.38	12	1.74	2921.00	3961.00	7670	20230612	-28.68	4280	20240311	27.80	6360	-13.99	20240118	4280	27.80	20240311	7670	-28.68	20230612	4280	27.80	20240311	5.35	N	005860	500	197 억	857780	N	N	0	N	N
130	20240503	160202	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	5010	65	2	1.31	4899783515	974538	162.77	4975	5110	4960	6420	3465	4945	5028.17	1.81	-65328	5035	4990	4950	4905	4865	4970	4885	197	1475	500	3160	10	1	39403685	1974	1.72	1.26	12	2.47	2921.00	3961.00	7670	20230612	-34.68	4280	20240311	17.06	6360	-21.23	20240118	4280	17.06	20240311	7670	-34.68	20230612	4280	17.06	20240311	5.53	N	005860	500	197 억	714333	N	N	0	N	N
131	20240503	150201	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	5000	55	2	1.11	4706277470	935870	156.31	4975	5110	4960	6420	3465	4945	5029.10	1.81	-72449	5035	4990	4950	4905	4865	4970	4885	197	1475	500	3160	10	1	39403685	1970	1.71	1.26	12	2.38	2921.00	3961.00	7670	20230612	-34.81	4280	20240311	16.82	6360	-21.38	20240118	4280	16.82	20240311	7670	-34.81	20230612	4280	16.82	20240311	5.53	N	005860	500	197 억	714333	N	N	0	N	N
132	20240503	140201	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	4990	45	2	0.91	4518972020	898474	150.06	4975	5110	4960	6420	3465	4945	5029.95	1.81	-75746	5035	4990	4950	4905	4865	4970	4885	197	1475	500	3160	5	1	39403685	1966	1.71	1.26	12	2.28	2921.00	3961.00	7670	20230612	-34.94	4280	20240311	16.59	6360	-21.54	20240118	4280	16.59	20240311	7670	-34.94	20230612	4280	16.59	20240311	5.53	N	005860	500	197 억	714333	N	N	0	N	N
133	20240503	130201	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	4995	50	2	1.01	4330929150	860839	143.78	4975	5110	4960	6420	3465	4945	5031.42	1.81	-70697	5035	4990	4950	4905	4865	4970	4885	197	1475	500	3160	5	1	39403685	1968	1.71	1.26	12	2.18	2921.00	3961.00	7670	20230612	-34.88	4280	20240311	16.71	6360	-21.46	20240118	4280	16.71	20240311	7670	-34.88	20230612	4280	16.71	20240311	5.53	N	005860	500	197 억	714333	N	N	0	N	N
134	20240503	120201	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	4995	50	2	1.01	4001583430	794866	132.76	4975	5110	4960	6420	3465	4945	5034.70	1.81	-52073	5035	4990	4950	4905	4865	4970	4885	197	1475	500	3160	5	1	39403685	1968	1.71	1.26	12	2.02	2921.00	3961.00	7670	20230612	-34.88	4280	20240311	16.71	6360	-21.46	20240118	4280	16.71	20240311	7670	-34.88	20230612	4280	16.71	20240311	5.53	N	005860	500	197 억	714333	N	N	0	N	N
135	20240503	110200	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	5030	85	2	1.72	3728456340	740369	123.66	4975	5110	4960	6420	3465	4945	5036.39	1.81	-47880	5035	4990	4950	4905	4865	4970	4885	197	1475	500	3160	10	1	39403685	1982	1.72	1.27	12	1.88	2921.00	3961.00	7670	20230612	-34.42	4280	20240311	17.52	6360	-20.91	20240118	4280	17.52	20240311	7670	-34.42	20230612	4280	17.52	20240311	5.53	N	005860	500	197 억	714333	N	N	0	N	N
136	20240503	100200	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	5030	85	2	1.72	3244272035	643951	107.55	4975	5110	4960	6420	3465	4945	5038.60	1.81	-63113	5035	4990	4950	4905	4865	4970	4885	197	1475	500	3160	10	1	39403685	1982	1.72	1.27	12	1.63	2921.00	3961.00	7670	20230612	-34.42	4280	20240311	17.52	6360	-20.91	20240118	4280	17.52	20240311	7670	-34.42	20230612	4280	17.52	20240311	5.53	N	005860	500	197 억	714333	N	N	0	N	N
137	20240503	090200	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	4975	30	2	0.61	88921395	17901	2.99	4975	4980	4960	6420	3465	4945	4973.13	1.81	-5776	5035	4990	4950	4905	4865	4970	4885	197	1475	500	3160	5	1	39403685	1960	1.70	1.26	12	0.05	2921.00	3961.00	7670	20230612	-35.14	4280	20240311	16.24	6360	-21.78	20240118	4280	16.24	20240311	7670	-35.14	20230612	4280	16.24	20240311	5.53	N	005860	500	197 억	714333	N	N	0	N	N
138	20240502	160159	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	4945	-40	5	-0.80	2912616750	589176	65.91	4950	4995	4910	6480	3490	4985	4943.50	1.77	21786	5128	5056	5018	4946	4908	5037	4927	197	1495	500	3190	5	1	39403685	1949	1.69	1.25	12	1.50	2921.00	3961.00	7670	20230612	-35.53	4280	20240311	15.54	6360	-22.25	20240118	4280	15.54	20240311	7670	-35.53	20230612	4280	15.54	20240311	5.79	N	005860	500	197 억	695994	N	N	0	N	N
139	20240502	150200	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	4930	-55	5	-1.10	2685230830	543159	60.76	4950	4995	4910	6480	3490	4985	4943.68	1.77	10806	5128	5056	5018	4946	4908	5037	4927	197	1495	500	3190	5	1	39403685	1943	1.69	1.24	12	1.38	2921.00	3961.00	7670	20230612	-35.72	4280	20240311	15.19	6360	-22.48	20240118	4280	15.19	20240311	7670	-35.72	20230612	4280	15.19	20240311	5.79	N	005860	500	197 억	695994	N	N	0	N	N
140	20240502	140159	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	4920	-65	5	-1.30	2368189600	478764	53.56	4950	4995	4910	6480	3490	4985	4946.42	1.77	5028	5128	5056	5018	4946	4908	5037	4927	197	1495	500	3190	5	1	39403685	1939	1.68	1.24	12	1.22	2921.00	3961.00	7670	20230612	-35.85	4280	20240311	14.95	6360	-22.64	20240118	4280	14.95	20240311	7670	-35.85	20230612	4280	14.95	20240311	5.79	N	005860	500	197 억	695994	N	N	0	N	N
141	20240502	130159	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	4945	-40	5	-0.80	1867701300	377144	42.19	4950	4995	4920	6480	3490	4985	4952.17	1.77	12861	5128	5056	5018	4946	4908	5037	4927	197	1495	500	3190	5	1	39403685	1949	1.69	1.25	12	0.96	2921.00	3961.00	7670	20230612	-35.53	4280	20240311	15.54	6360	-22.25	20240118	4280	15.54	20240311	7670	-35.53	20230612	4280	15.54	20240311	5.79	N	005860	500	197 억	695994	N	N	0	N	N
142	20240502	120159	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	4960	-25	5	-0.50	1584070415	319819	35.78	4950	4995	4920	6480	3490	4985	4952.96	1.77	20581	5128	5056	5018	4946	4908	5037	4927	197	1495	500	3190	5	1	39403685	1954	1.70	1.25	12	0.81	2921.00	3961.00	7670	20230612	-35.33	4280	20240311	15.89	6360	-22.01	20240118	4280	15.89	20240311	7670	-35.33	20230612	4280	15.89	20240311	5.79	N	005860	500	197 억	695994	N	N	0	N	N
143	20240502	110159	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	4960	-25	5	-0.50	1389032285	280465	31.38	4950	4995	4920	6480	3490	4985	4952.53	1.77	20789	5128	5056	5018	4946	4908	5037	4927	197	1495	500	3190	5	1	39403685	1954	1.70	1.25	12	0.71	2921.00	3961.00	7670	20230612	-35.33	4280	20240311	15.89	6360	-22.01	20240118	4280	15.89	20240311	7670	-35.33	20230612	4280	15.89	20240311	5.79	N	005860	500	197 억	695994	N	N	0	N	N
144	20240502	100159	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	4965	-20	5	-0.40	1014487810	204995	22.93	4950	4995	4920	6480	3490	4985	4948.73	1.77	25727	5128	5056	5018	4946	4908	5037	4927	197	1495	500	3190	5	1	39403685	1956	1.70	1.25	12	0.52	2921.00	3961.00	7670	20230612	-35.27	4280	20240311	16.00	6360	-21.93	20240118	4280	16.00	20240311	7670	-35.27	20230612	4280	16.00	20240311	5.79	N	005860	500	197 억	695994	N	N	0	N	N
145	20240502	090159	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	4965	-20	5	-0.40	118752375	23969	2.68	4950	4985	4950	6480	3490	4985	4953.61	1.77	-1214	5128	5056	5018	4946	4908	5037	4927	197	1495	500	3190	5	1	39403685	1956	1.70	1.25	12	0.06	2921.00	3961.00	7670	20230612	-35.27	4280	20240311	16.00	6360	-21.93	20240118	4280	16.00	20240311	7670	-35.27	20230612	4280	16.00	20240311	5.79	N	005860	500	197 억	695994	N	N	0	N	N

62 KiB Raw Blame History

62 KiB

Raw Blame History