KissMeData/005860/price/prices-20241101.csv at a5e274ef7b5787f58df516b2b3aef5a2e6770556

Files

ened d27216312f Update 2024-11-29 2958 top30,price

2024-11-29 18:12:48 +09:00

71 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	20241129	160219	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3900	-90	5	-2.26	1230395685	313041	11.19	3985	3985	3900	5180	2795	3990	3930.31	0.71	15855	4390	4190	4090	3890	3790	4140	3840	197	1190	500	2950	5	1	39403685	1537	1.34	0.98	12	0.79	2921.00	3961.00	6360	20240118	-38.68	3540	20241115	10.17	6360	-38.68	20240118	3540	10.17	20241115	6360	-38.68	20240118	3540	10.17	20241115	3.60	N	005860	500	197 억	279784	N	N	0	N	N
3	20241129	150222	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3910	-80	5	-2.01	1071385655	272320	9.74	3985	3985	3905	5180	2795	3990	3934.08	0.71	17972	4390	4190	4090	3890	3790	4140	3840	197	1190	500	2950	5	1	39403685	1541	1.34	0.99	12	0.69	2921.00	3961.00	6360	20240118	-38.52	3540	20241115	10.45	6360	-38.52	20240118	3540	10.45	20241115	6360	-38.52	20240118	3540	10.45	20241115	3.60	N	005860	500	197 억	279784	N	N	0	N	N
4	20241129	140219	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3925	-65	5	-1.63	931652290	236617	8.46	3985	3985	3915	5180	2795	3990	3937.16	0.71	18740	4390	4190	4090	3890	3790	4140	3840	197	1190	500	2950	5	1	39403685	1547	1.34	0.99	12	0.60	2921.00	3961.00	6360	20240118	-38.29	3540	20241115	10.88	6360	-38.29	20240118	3540	10.88	20241115	6360	-38.29	20240118	3540	10.88	20241115	3.60	N	005860	500	197 억	279784	N	N	0	N	N
5	20241129	130220	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3935	-55	5	-1.38	822100160	208706	7.46	3985	3985	3915	5180	2795	3990	3938.78	0.71	9331	4390	4190	4090	3890	3790	4140	3840	197	1190	500	2950	5	1	39403685	1551	1.35	0.99	12	0.53	2921.00	3961.00	6360	20240118	-38.13	3540	20241115	11.16	6360	-38.13	20240118	3540	11.16	20241115	6360	-38.13	20240118	3540	11.16	20241115	3.60	N	005860	500	197 억	279784	N	N	0	N	N
6	20241129	120222	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3935	-55	5	-1.38	725633980	184140	6.59	3985	3985	3915	5180	2795	3990	3940.39	0.71	2380	4390	4190	4090	3890	3790	4140	3840	197	1190	500	2950	5	1	39403685	1551	1.35	0.99	12	0.47	2921.00	3961.00	6360	20240118	-38.13	3540	20241115	11.16	6360	-38.13	20240118	3540	11.16	20241115	6360	-38.13	20240118	3540	11.16	20241115	3.60	N	005860	500	197 억	279784	N	N	0	N	N
7	20241129	110221	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3940	-50	5	-1.25	650369420	165039	5.90	3985	3985	3915	5180	2795	3990	3940.39	0.71	6653	4390	4190	4090	3890	3790	4140	3840	197	1190	500	2950	5	1	39403685	1553	1.35	0.99	12	0.42	2921.00	3961.00	6360	20240118	-38.05	3540	20241115	11.30	6360	-38.05	20240118	3540	11.30	20241115	6360	-38.05	20240118	3540	11.30	20241115	3.60	N	005860	500	197 억	279784	N	N	0	N	N
8	20241129	100222	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3915	-75	5	-1.88	556366835	141098	5.05	3985	3985	3915	5180	2795	3990	3942.78	0.71	8357	4390	4190	4090	3890	3790	4140	3840	197	1190	500	2950	5	1	39403685	1543	1.34	0.99	12	0.36	2921.00	3961.00	6360	20240118	-38.44	3540	20241115	10.59	6360	-38.44	20240118	3540	10.59	20241115	6360	-38.44	20240118	3540	10.59	20241115	3.60	N	005860	500	197 억	279784	N	N	0	N	N
9	20241129	090222	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3955	-35	5	-0.88	87254845	21942	0.78	3985	3985	3955	5180	2795	3990	3975.96	0.71	-1927	4390	4190	4090	3890	3790	4140	3840	197	1190	500	2950	5	1	39403685	1558	1.35	1.00	12	0.06	2921.00	3961.00	6360	20240118	-37.81	3540	20241115	11.72	6360	-37.81	20240118	3540	11.72	20241115	6360	-37.81	20240118	3540	11.72	20241115	3.60	N	005860	500	197 억	279784	N	N	0	N	N
10	20241128	160219	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3990	30	2	0.76	11464338395	2768509	205.71	4230	4290	3990	5140	2775	3960	4141.10	0.89	-68973	4156	4057	3956	3857	3756	4107	3907	197	1180	500	2930	5	1	39403685	1572	1.37	1.01	12	7.03	2921.00	3961.00	6360	20240118	-37.26	3540	20241115	12.71	6360	-37.26	20240118	3540	12.71	20241115	6360	-37.26	20240118	3540	12.71	20241115	3.64	N	005860	500	197 억	349215	N	N	0	N	N
11	20241128	150224	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3995	35	2	0.88	11254006710	2715848	201.80	4230	4290	3995	5140	2775	3960	4143.83	0.89	-69561	4156	4057	3956	3857	3756	4107	3907	197	1180	500	2930	5	1	39403685	1574	1.37	1.01	12	6.89	2921.00	3961.00	6360	20240118	-37.19	3540	20241115	12.85	6360	-37.19	20240118	3540	12.85	20241115	6360	-37.19	20240118	3540	12.85	20241115	3.64	N	005860	500	197 억	349215	N	N	0	N	N
12	20241128	140222	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4015	55	2	1.39	10996870130	2651562	197.02	4230	4290	4000	5140	2775	3960	4147.32	0.89	-65382	4156	4057	3956	3857	3756	4107	3907	197	1180	500	2930	5	1	39403685	1582	1.37	1.01	12	6.73	2921.00	3961.00	6360	20240118	-36.87	3540	20241115	13.42	6360	-36.87	20240118	3540	13.42	20241115	6360	-36.87	20240118	3540	13.42	20241115	3.64	N	005860	500	197 억	349215	N	N	0	N	N
13	20241128	130220	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4050	90	2	2.27	10757841865	2592001	192.60	4230	4290	4000	5140	2775	3960	4150.40	0.89	-58652	4156	4057	3956	3857	3756	4107	3907	197	1180	500	2930	5	1	39403685	1596	1.39	1.02	12	6.58	2921.00	3961.00	6360	20240118	-36.32	3540	20241115	14.41	6360	-36.32	20240118	3540	14.41	20241115	6360	-36.32	20240118	3540	14.41	20241115	3.64	N	005860	500	197 억	349215	N	N	0	N	N
14	20241128	120223	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4020	60	2	1.52	10314339175	2481658	184.40	4230	4290	4010	5140	2775	3960	4156.23	0.89	-53993	4156	4057	3956	3857	3756	4107	3907	197	1180	500	2930	5	1	39403685	1584	1.38	1.01	12	6.30	2921.00	3961.00	6360	20240118	-36.79	3540	20241115	13.56	6360	-36.79	20240118	3540	13.56	20241115	6360	-36.79	20240118	3540	13.56	20241115	3.64	N	005860	500	197 억	349215	N	N	0	N	N
15	20241128	110222	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4045	85	2	2.15	9977372640	2398238	178.20	4230	4290	4040	5140	2775	3960	4160.29	0.89	-51173	4156	4057	3956	3857	3756	4107	3907	197	1180	500	2930	5	1	39403685	1594	1.38	1.02	12	6.09	2921.00	3961.00	6360	20240118	-36.40	3540	20241115	14.27	6360	-36.40	20240118	3540	14.27	20241115	6360	-36.40	20240118	3540	14.27	20241115	3.64	N	005860	500	197 억	349215	N	N	0	N	N
16	20241128	100222	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4105	145	2	3.66	9146083080	2194366	163.05	4230	4290	4050	5140	2775	3960	4167.98	0.89	-44537	4156	4057	3956	3857	3756	4107	3907	197	1180	500	2930	5	1	39403685	1618	1.41	1.04	12	5.57	2921.00	3961.00	6360	20240118	-35.46	3540	20241115	15.96	6360	-35.46	20240118	3540	15.96	20241115	6360	-35.46	20240118	3540	15.96	20241115	3.64	N	005860	500	197 억	349215	N	N	0	N	N
17	20241128	090221	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4165	205	2	5.18	2799428790	664803	49.40	4230	4290	4155	5140	2775	3960	4210.91	0.89	-52845	4156	4057	3956	3857	3756	4107	3907	197	1180	500	2930	5	1	39403685	1641	1.43	1.05	12	1.69	2921.00	3961.00	6360	20240118	-34.51	3540	20241115	17.66	6360	-34.51	20240118	3540	17.66	20241115	6360	-34.51	20240118	3540	17.66	20241115	3.64	N	005860	500	197 억	349215	N	N	0	N	N
18	20241127	160218	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3960	45	2	1.15	3822478570	963442	411.83	3895	4055	3855	5080	2745	3915	3967.59	0.95	-25971	3975	3945	3905	3875	3835	3960	3890	197	1165	500	2890	5	1	39403685	1560	1.36	1.00	12	2.45	2921.00	3961.00	6360	20240118	-37.74	3540	20241115	11.86	6360	-37.74	20240118	3540	11.86	20241115	6360	-37.74	20240118	3540	11.86	20241115	3.63	N	005860	500	197 억	373237	N	N	0	N	N
19	20241127	150220	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3930	15	2	0.38	3525550345	888179	379.66	3895	4055	3855	5080	2745	3915	3969.42	0.95	-34128	3975	3945	3905	3875	3835	3960	3890	197	1165	500	2890	5	1	39403685	1549	1.35	0.99	12	2.25	2921.00	3961.00	6360	20240118	-38.21	3540	20241115	11.02	6360	-38.21	20240118	3540	11.02	20241115	6360	-38.21	20240118	3540	11.02	20241115	3.63	N	005860	500	197 억	373237	N	N	0	N	N
20	20241127	140221	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3905	-10	5	-0.26	3386126965	852589	364.44	3895	4055	3855	5080	2745	3915	3971.58	0.95	-33097	3975	3945	3905	3875	3835	3960	3890	197	1165	500	2890	5	1	39403685	1539	1.34	0.99	12	2.16	2921.00	3961.00	6360	20240118	-38.60	3540	20241115	10.31	6360	-38.60	20240118	3540	10.31	20241115	6360	-38.60	20240118	3540	10.31	20241115	3.63	N	005860	500	197 억	373237	N	N	0	N	N
21	20241127	130218	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3905	-10	5	-0.26	3270050695	822839	351.73	3895	4055	3855	5080	2745	3915	3974.11	0.95	-29609	3975	3945	3905	3875	3835	3960	3890	197	1165	500	2890	5	1	39403685	1539	1.34	0.99	12	2.09	2921.00	3961.00	6360	20240118	-38.60	3540	20241115	10.31	6360	-38.60	20240118	3540	10.31	20241115	6360	-38.60	20240118	3540	10.31	20241115	3.63	N	005860	500	197 억	373237	N	N	0	N	N
22	20241127	120220	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3915	0	3	0.00	3197067340	804168	343.75	3895	4055	3855	5080	2745	3915	3975.62	0.95	-20975	3975	3945	3905	3875	3835	3960	3890	197	1165	500	2890	5	1	39403685	1543	1.34	0.99	12	2.04	2921.00	3961.00	6360	20240118	-38.44	3540	20241115	10.59	6360	-38.44	20240118	3540	10.59	20241115	6360	-38.44	20240118	3540	10.59	20241115	3.63	N	005860	500	197 억	373237	N	N	0	N	N
23	20241127	110221	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3915	0	3	0.00	3084683105	775396	331.45	3895	4055	3855	5080	2745	3915	3978.21	0.95	-19984	3975	3945	3905	3875	3835	3960	3890	197	1165	500	2890	5	1	39403685	1543	1.34	0.99	12	1.97	2921.00	3961.00	6360	20240118	-38.44	3540	20241115	10.59	6360	-38.44	20240118	3540	10.59	20241115	6360	-38.44	20240118	3540	10.59	20241115	3.63	N	005860	500	197 억	373237	N	N	0	N	N
24	20241127	100219	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4010	95	2	2.43	2044471455	511432	218.61	3895	4055	3855	5080	2745	3915	3997.55	0.95	-20061	3975	3945	3905	3875	3835	3960	3890	197	1165	500	2890	5	1	39403685	1580	1.37	1.01	12	1.30	2921.00	3961.00	6360	20240118	-36.95	3540	20241115	13.28	6360	-36.95	20240118	3540	13.28	20241115	6360	-36.95	20240118	3540	13.28	20241115	3.63	N	005860	500	197 억	373237	N	N	0	N	N
25	20241127	090220	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3895	-20	5	-0.51	15031370	3858	1.65	3895	3915	3895	5080	2745	3915	3896.05	0.95	576	3975	3945	3905	3875	3835	3960	3890	197	1165	500	2890	5	1	39403685	1535	1.33	0.98	12	0.01	2921.00	3961.00	6360	20240118	-38.76	3540	20241115	10.03	6360	-38.76	20240118	3540	10.03	20241115	6360	-38.76	20240118	3540	10.03	20241115	3.63	N	005860	500	197 억	373237	N	N	0	N	N
26	20241126	160220	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3915	25	2	0.64	896471760	229960	131.91	3890	3935	3865	5050	2725	3890	3898.37	0.86	37911	3960	3925	3885	3850	3810	3942	3867	197	1160	500	2870	5	1	39403685	1543	1.34	0.99	12	0.58	2921.00	3961.00	6360	20240118	-38.44	3540	20241115	10.59	6360	-38.44	20240118	3540	10.59	20241115	6360	-38.44	20240118	3540	10.59	20241115	3.62	N	005860	500	197 억	337652	N	N	0	N	N
27	20241126	150219	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3915	25	2	0.64	864462885	221769	127.21	3890	3935	3865	5050	2725	3890	3898.03	0.86	36252	3960	3925	3885	3850	3810	3942	3867	197	1160	500	2870	5	1	39403685	1543	1.34	0.99	12	0.56	2921.00	3961.00	6360	20240118	-38.44	3540	20241115	10.59	6360	-38.44	20240118	3540	10.59	20241115	6360	-38.44	20240118	3540	10.59	20241115	3.62	N	005860	500	197 억	337652	N	N	0	N	N
28	20241126	140219	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3920	30	2	0.77	728344730	187017	107.28	3890	3935	3865	5050	2725	3890	3894.54	0.86	47525	3960	3925	3885	3850	3810	3942	3867	197	1160	500	2870	5	1	39403685	1545	1.34	0.99	12	0.47	2921.00	3961.00	6360	20240118	-38.36	3540	20241115	10.73	6360	-38.36	20240118	3540	10.73	20241115	6360	-38.36	20240118	3540	10.73	20241115	3.62	N	005860	500	197 억	337652	N	N	0	N	N
29	20241126	130219	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3890	0	3	0.00	508462570	130732	74.99	3890	3915	3865	5050	2725	3890	3889.35	0.86	43801	3960	3925	3885	3850	3810	3942	3867	197	1160	500	2870	5	1	39403685	1533	1.33	0.98	12	0.33	2921.00	3961.00	6360	20240118	-38.84	3540	20241115	9.89	6360	-38.84	20240118	3540	9.89	20241115	6360	-38.84	20240118	3540	9.89	20241115	3.62	N	005860	500	197 억	337652	N	N	0	N	N
30	20241126	120220	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3890	0	3	0.00	458273960	117840	67.60	3890	3915	3865	5050	2725	3890	3888.95	0.86	45027	3960	3925	3885	3850	3810	3942	3867	197	1160	500	2870	5	1	39403685	1533	1.33	0.98	12	0.30	2921.00	3961.00	6360	20240118	-38.84	3540	20241115	9.89	6360	-38.84	20240118	3540	9.89	20241115	6360	-38.84	20240118	3540	9.89	20241115	3.62	N	005860	500	197 억	337652	N	N	0	N	N
31	20241126	110222	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3895	5	2	0.13	430617290	110724	63.51	3890	3915	3865	5050	2725	3890	3889.11	0.86	44547	3960	3925	3885	3850	3810	3942	3867	197	1160	500	2870	5	1	39403685	1535	1.33	0.98	12	0.28	2921.00	3961.00	6360	20240118	-38.76	3540	20241115	10.03	6360	-38.76	20240118	3540	10.03	20241115	6360	-38.76	20240118	3540	10.03	20241115	3.62	N	005860	500	197 억	337652	N	N	0	N	N
32	20241126	100222	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3890	0	3	0.00	233397750	60110	34.48	3890	3905	3865	5050	2725	3890	3882.84	0.86	21522	3960	3925	3885	3850	3810	3942	3867	197	1160	500	2870	5	1	39403685	1533	1.33	0.98	12	0.15	2921.00	3961.00	6360	20240118	-38.84	3540	20241115	9.89	6360	-38.84	20240118	3540	9.89	20241115	6360	-38.84	20240118	3540	9.89	20241115	3.62	N	005860	500	197 억	337652	N	N	0	N	N
33	20241126	090219	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3905	15	2	0.39	13766635	3536	2.03	3890	3905	3880	5050	2725	3890	3893.28	0.86	-2010	3960	3925	3885	3850	3810	3942	3867	197	1160	500	2870	5	1	39403685	1539	1.34	0.99	12	0.01	2921.00	3961.00	6360	20240118	-38.60	3540	20241115	10.31	6360	-38.60	20240118	3540	10.31	20241115	6360	-38.60	20240118	3540	10.31	20241115	3.62	N	005860	500	197 억	337652	N	N	0	N	N
34	20241125	160217	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3890	20	2	0.52	660888105	170077	77.53	3845	3920	3845	5030	2710	3870	3885.81	0.73	49277	3956	3912	3876	3832	3796	3910	3830	197	1160	500	2860	5	1	39403685	1533	1.33	0.98	12	0.43	2921.00	3961.00	6360	20240118	-38.84	3540	20241115	9.89	6360	-38.84	20240118	3540	9.89	20241115	6360	-38.84	20240118	3540	9.89	20241115	3.63	N	005860	500	197 억	288072	N	N	0	N	N
35	20241125	150218	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3875	5	2	0.13	617876180	159026	72.49	3845	3920	3845	5030	2710	3870	3885.38	0.73	47895	3956	3912	3876	3832	3796	3910	3830	197	1160	500	2860	5	1	39403685	1527	1.33	0.98	12	0.40	2921.00	3961.00	6360	20240118	-39.07	3540	20241115	9.46	6360	-39.07	20240118	3540	9.46	20241115	6360	-39.07	20240118	3540	9.46	20241115	3.63	N	005860	500	197 억	288072	N	N	0	N	N
36	20241125	140219	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3895	25	2	0.65	551686840	142004	64.73	3845	3920	3845	5030	2710	3870	3885.01	0.73	50632	3956	3912	3876	3832	3796	3910	3830	197	1160	500	2860	5	1	39403685	1535	1.33	0.98	12	0.36	2921.00	3961.00	6360	20240118	-38.76	3540	20241115	10.03	6360	-38.76	20240118	3540	10.03	20241115	6360	-38.76	20240118	3540	10.03	20241115	3.63	N	005860	500	197 억	288072	N	N	0	N	N
37	20241125	130218	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3890	20	2	0.52	506240715	130326	59.41	3845	3920	3845	5030	2710	3870	3884.42	0.73	51657	3956	3912	3876	3832	3796	3910	3830	197	1160	500	2860	5	1	39403685	1533	1.33	0.98	12	0.33	2921.00	3961.00	6360	20240118	-38.84	3540	20241115	9.89	6360	-38.84	20240118	3540	9.89	20241115	6360	-38.84	20240118	3540	9.89	20241115	3.63	N	005860	500	197 억	288072	N	N	0	N	N
38	20241125	120218	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3905	35	2	0.90	459077840	118201	53.88	3845	3920	3845	5030	2710	3870	3883.88	0.73	51699	3956	3912	3876	3832	3796	3910	3830	197	1160	500	2860	5	1	39403685	1539	1.34	0.99	12	0.30	2921.00	3961.00	6360	20240118	-38.60	3540	20241115	10.31	6360	-38.60	20240118	3540	10.31	20241115	6360	-38.60	20240118	3540	10.31	20241115	3.63	N	005860	500	197 억	288072	N	N	0	N	N
39	20241125	110219	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3885	15	2	0.39	278115960	71802	32.73	3845	3895	3845	5030	2710	3870	3873.37	0.73	30142	3956	3912	3876	3832	3796	3910	3830	197	1160	500	2860	5	1	39403685	1531	1.33	0.98	12	0.18	2921.00	3961.00	6360	20240118	-38.92	3540	20241115	9.75	6360	-38.92	20240118	3540	9.75	20241115	6360	-38.92	20240118	3540	9.75	20241115	3.63	N	005860	500	197 억	288072	N	N	0	N	N
40	20241125	100216	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3855	-15	5	-0.39	191459610	49488	22.56	3845	3895	3845	5030	2710	3870	3868.81	0.73	16165	3956	3912	3876	3832	3796	3910	3830	197	1160	500	2860	5	1	39403685	1519	1.32	0.97	12	0.13	2921.00	3961.00	6360	20240118	-39.39	3540	20241115	8.90	6360	-39.39	20240118	3540	8.90	20241115	6360	-39.39	20240118	3540	8.90	20241115	3.63	N	005860	500	197 억	288072	N	N	0	N	N
41	20241125	090215	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3895	25	2	0.65	21652920	5614	2.56	3845	3895	3845	5030	2710	3870	3856.88	0.73	2578	3956	3912	3876	3832	3796	3910	3830	197	1160	500	2860	5	1	39403685	1535	1.33	0.98	12	0.01	2921.00	3961.00	6360	20240118	-38.76	3540	20241115	10.03	6360	-38.76	20240118	3540	10.03	20241115	6360	-38.76	20240118	3540	10.03	20241115	3.63	N	005860	500	197 억	288072	N	N	0	N	N
42	20241122	160211	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3870	-5	5	-0.13	837323665	216467	89.63	3870	3920	3840	5030	2715	3875	3868.07	0.76	-11598	3991	3932	3896	3837	3801	3915	3820	197	1155	500	2860	5	1	39403685	1525	1.32	0.98	12	0.55	2921.00	3961.00	6360	20240118	-39.15	3540	20241115	9.32	6360	-39.15	20240118	3540	9.32	20241115	6360	-39.15	20240118	3540	9.32	20241115	3.57	N	005860	500	197 억	299557	N	N	0	N	N
43	20241122	150209	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3860	-15	5	-0.39	677950695	175164	72.53	3870	3920	3850	5030	2715	3875	3870.32	0.76	-15218	3991	3932	3896	3837	3801	3915	3820	197	1155	500	2860	5	1	39403685	1521	1.32	0.97	12	0.44	2921.00	3961.00	6360	20240118	-39.31	3540	20241115	9.04	6360	-39.31	20240118	3540	9.04	20241115	6360	-39.31	20240118	3540	9.04	20241115	3.57	N	005860	500	197 억	299557	N	N	0	N	N
44	20241122	140212	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3855	-20	5	-0.52	583405475	150664	62.38	3870	3920	3855	5030	2715	3875	3872.19	0.76	-9936	3991	3932	3896	3837	3801	3915	3820	197	1155	500	2860	5	1	39403685	1519	1.32	0.97	12	0.38	2921.00	3961.00	6360	20240118	-39.39	3540	20241115	8.90	6360	-39.39	20240118	3540	8.90	20241115	6360	-39.39	20240118	3540	8.90	20241115	3.57	N	005860	500	197 억	299557	N	N	0	N	N
45	20241122	130211	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3870	-5	5	-0.13	474311045	122425	50.69	3870	3920	3860	5030	2715	3875	3874.29	0.76	3337	3991	3932	3896	3837	3801	3915	3820	197	1155	500	2860	5	1	39403685	1525	1.32	0.98	12	0.31	2921.00	3961.00	6360	20240118	-39.15	3540	20241115	9.32	6360	-39.15	20240118	3540	9.32	20241115	6360	-39.15	20240118	3540	9.32	20241115	3.57	N	005860	500	197 억	299557	N	N	0	N	N
46	20241122	120211	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3870	-5	5	-0.13	434826225	112205	46.46	3870	3920	3860	5030	2715	3875	3875.29	0.76	5169	3991	3932	3896	3837	3801	3915	3820	197	1155	500	2860	5	1	39403685	1525	1.32	0.98	12	0.28	2921.00	3961.00	6360	20240118	-39.15	3540	20241115	9.32	6360	-39.15	20240118	3540	9.32	20241115	6360	-39.15	20240118	3540	9.32	20241115	3.57	N	005860	500	197 억	299557	N	N	0	N	N
47	20241122	110210	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3880	5	2	0.13	333661375	86037	35.62	3870	3920	3860	5030	2715	3875	3878.19	0.76	5360	3991	3932	3896	3837	3801	3915	3820	197	1155	500	2860	5	1	39403685	1529	1.33	0.98	12	0.22	2921.00	3961.00	6360	20240118	-38.99	3540	20241115	9.60	6360	-38.99	20240118	3540	9.60	20241115	6360	-38.99	20240118	3540	9.60	20241115	3.57	N	005860	500	197 억	299557	N	N	0	N	N
48	20241122	100213	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3870	-5	5	-0.13	263187760	67828	28.08	3870	3920	3865	5030	2715	3875	3880.39	0.76	7641	3991	3932	3896	3837	3801	3915	3820	197	1155	500	2860	5	1	39403685	1525	1.32	0.98	12	0.17	2921.00	3961.00	6360	20240118	-39.15	3540	20241115	9.32	6360	-39.15	20240118	3540	9.32	20241115	6360	-39.15	20240118	3540	9.32	20241115	3.57	N	005860	500	197 억	299557	N	N	0	N	N
49	20241122	090212	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3875	0	3	0.00	23530730	6077	2.52	3870	3875	3870	5030	2715	3875	3870.62	0.76	-91	3991	3932	3896	3837	3801	3915	3820	197	1155	500	2860	5	1	39403685	1527	1.33	0.98	12	0.02	2921.00	3961.00	6360	20240118	-39.07	3540	20241115	9.46	6360	-39.07	20240118	3540	9.46	20241115	6360	-39.07	20240118	3540	9.46	20241115	3.57	N	005860	500	197 억	299557	N	N	0	N	N
50	20241121	160209	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3875	-105	5	-2.64	907239635	233480	35.21	3910	3955	3860	5170	2790	3980	3885.75	0.75	1100	4176	4077	3981	3882	3786	4030	3835	197	1190	500	2940	5	1	39403685	1527	1.33	0.98	12	0.59	2921.00	3961.00	6360	20240118	-39.07	3540	20241115	9.46	6360	-39.07	20240118	3540	9.46	20241115	6360	-39.07	20240118	3540	9.46	20241115	3.54	N	005860	500	197 억	297394	N	N	0	N	N
51	20241121	150213	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3870	-110	5	-2.76	840308545	216181	32.60	3910	3955	3860	5170	2790	3980	3887.06	0.75	3258	4176	4077	3981	3882	3786	4030	3835	197	1190	500	2940	5	1	39403685	1525	1.32	0.98	12	0.55	2921.00	3961.00	6360	20240118	-39.15	3540	20241115	9.32	6360	-39.15	20240118	3540	9.32	20241115	6360	-39.15	20240118	3540	9.32	20241115	3.54	N	005860	500	197 억	297394	N	N	0	N	N
52	20241121	140214	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3875	-105	5	-2.64	716217565	184119	27.77	3910	3955	3860	5170	2790	3980	3889.97	0.75	-759	4176	4077	3981	3882	3786	4030	3835	197	1190	500	2940	5	1	39403685	1527	1.33	0.98	12	0.47	2921.00	3961.00	6360	20240118	-39.07	3540	20241115	9.46	6360	-39.07	20240118	3540	9.46	20241115	6360	-39.07	20240118	3540	9.46	20241115	3.54	N	005860	500	197 억	297394	N	N	0	N	N
53	20241121	130213	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3890	-90	5	-2.26	635838980	163411	24.64	3910	3955	3860	5170	2790	3980	3891.04	0.75	4783	4176	4077	3981	3882	3786	4030	3835	197	1190	500	2940	5	1	39403685	1533	1.33	0.98	12	0.41	2921.00	3961.00	6360	20240118	-38.84	3540	20241115	9.89	6360	-38.84	20240118	3540	9.89	20241115	6360	-38.84	20240118	3540	9.89	20241115	3.54	N	005860	500	197 억	297394	N	N	0	N	N
54	20241121	120212	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3890	-90	5	-2.26	604158200	155266	23.41	3910	3955	3860	5170	2790	3980	3891.12	0.75	4853	4176	4077	3981	3882	3786	4030	3835	197	1190	500	2940	5	1	39403685	1533	1.33	0.98	12	0.39	2921.00	3961.00	6360	20240118	-38.84	3540	20241115	9.89	6360	-38.84	20240118	3540	9.89	20241115	6360	-38.84	20240118	3540	9.89	20241115	3.54	N	005860	500	197 억	297394	N	N	0	N	N
55	20241121	110212	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3920	-60	5	-1.51	528785665	135957	20.50	3910	3955	3860	5170	2790	3980	3889.36	0.75	7066	4176	4077	3981	3882	3786	4030	3835	197	1190	500	2940	5	1	39403685	1545	1.34	0.99	12	0.35	2921.00	3961.00	6360	20240118	-38.36	3540	20241115	10.73	6360	-38.36	20240118	3540	10.73	20241115	6360	-38.36	20240118	3540	10.73	20241115	3.54	N	005860	500	197 억	297394	N	N	0	N	N
56	20241121	100212	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3905	-75	5	-1.88	457197875	117646	17.74	3910	3955	3860	5170	2790	3980	3886.22	0.75	4914	4176	4077	3981	3882	3786	4030	3835	197	1190	500	2940	5	1	39403685	1539	1.34	0.99	12	0.30	2921.00	3961.00	6360	20240118	-38.60	3540	20241115	10.31	6360	-38.60	20240118	3540	10.31	20241115	6360	-38.60	20240118	3540	10.31	20241115	3.54	N	005860	500	197 억	297394	N	N	0	N	N
57	20241121	090211	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3890	-90	5	-2.26	68772640	17599	2.65	3910	3955	3890	5170	2790	3980	3907.76	0.75	-115	4176	4077	3981	3882	3786	4030	3835	197	1190	500	2940	5	1	39403685	1533	1.33	0.98	12	0.04	2921.00	3961.00	6360	20240118	-38.84	3540	20241115	9.89	6360	-38.84	20240118	3540	9.89	20241115	6360	-38.84	20240118	3540	9.89	20241115	3.54	N	005860	500	197 억	297394	N	N	0	N	N
58	20241120	160211	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3980	80	2	2.05	2478565140	624543	205.67	4050	4080	3885	5070	2730	3900	3968.57	1.10	-131244	3953	3926	3883	3856	3813	3940	3870	197	1170	500	2880	5	1	39403685	1568	1.36	1.00	12	1.58	2921.00	3961.00	6360	20240118	-37.42	3540	20241115	12.43	6360	-37.42	20240118	3540	12.43	20241115	6360	-37.42	20240118	3540	12.43	20241115	3.52	N	005860	500	197 억	432338	N	N	0	N	N
59	20241120	150213	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3925	25	2	0.64	2011546905	507043	166.98	4050	4080	3885	5070	2730	3900	3967.21	1.10	-128934	3953	3926	3883	3856	3813	3940	3870	197	1170	500	2880	5	1	39403685	1547	1.34	0.99	12	1.29	2921.00	3961.00	6360	20240118	-38.29	3540	20241115	10.88	6360	-38.29	20240118	3540	10.88	20241115	6360	-38.29	20240118	3540	10.88	20241115	3.52	N	005860	500	197 억	432338	N	N	0	N	N
60	20241120	140214	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3910	10	2	0.26	1951562840	491679	161.92	4050	4080	3885	5070	2730	3900	3969.18	1.10	-129736	3953	3926	3883	3856	3813	3940	3870	197	1170	500	2880	5	1	39403685	1541	1.34	0.99	12	1.25	2921.00	3961.00	6360	20240118	-38.52	3540	20241115	10.45	6360	-38.52	20240118	3540	10.45	20241115	6360	-38.52	20240118	3540	10.45	20241115	3.52	N	005860	500	197 억	432338	N	N	0	N	N
61	20241120	130215	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3915	15	2	0.38	1860206630	468251	154.20	4050	4080	3885	5070	2730	3900	3972.67	1.10	-129350	3953	3926	3883	3856	3813	3940	3870	197	1170	500	2880	5	1	39403685	1543	1.34	0.99	12	1.19	2921.00	3961.00	6360	20240118	-38.44	3540	20241115	10.59	6360	-38.44	20240118	3540	10.59	20241115	6360	-38.44	20240118	3540	10.59	20241115	3.52	N	005860	500	197 억	432338	N	N	0	N	N
62	20241120	120214	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3900	0	3	0.00	1743411000	438329	144.35	4050	4080	3885	5070	2730	3900	3977.40	1.10	-123432	3953	3926	3883	3856	3813	3940	3870	197	1170	500	2880	5	1	39403685	1537	1.34	0.98	12	1.11	2921.00	3961.00	6360	20240118	-38.68	3540	20241115	10.17	6360	-38.68	20240118	3540	10.17	20241115	6360	-38.68	20240118	3540	10.17	20241115	3.52	N	005860	500	197 억	432338	N	N	0	N	N
63	20241120	110213	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3905	5	2	0.13	1670859055	419744	138.23	4050	4080	3885	5070	2730	3900	3980.66	1.10	-118815	3953	3926	3883	3856	3813	3940	3870	197	1170	500	2880	5	1	39403685	1539	1.34	0.99	12	1.07	2921.00	3961.00	6360	20240118	-38.60	3540	20241115	10.31	6360	-38.60	20240118	3540	10.31	20241115	6360	-38.60	20240118	3540	10.31	20241115	3.52	N	005860	500	197 억	432338	N	N	0	N	N
64	20241120	100213	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3905	5	2	0.13	1526030195	382607	126.00	4050	4080	3905	5070	2730	3900	3988.51	1.10	-108757	3953	3926	3883	3856	3813	3940	3870	197	1170	500	2880	5	1	39403685	1539	1.34	0.99	12	0.97	2921.00	3961.00	6360	20240118	-38.60	3540	20241115	10.31	6360	-38.60	20240118	3540	10.31	20241115	6360	-38.60	20240118	3540	10.31	20241115	3.52	N	005860	500	197 억	432338	N	N	0	N	N
65	20241120	090213	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3975	75	2	1.92	589475595	146538	48.26	4050	4080	3965	5070	2730	3900	4022.68	1.10	-48871	3953	3926	3883	3856	3813	3940	3870	197	1170	500	2880	5	1	39403685	1566	1.36	1.00	12	0.37	2921.00	3961.00	6360	20240118	-37.50	3540	20241115	12.29	6360	-37.50	20240118	3540	12.29	20241115	6360	-37.50	20240118	3540	12.29	20241115	3.52	N	005860	500	197 억	432338	N	N	0	N	N
66	20241119	160207	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3900	55	2	1.43	823104875	211745	79.24	3845	3910	3840	4995	2695	3845	3887.24	1.03	24525	4018	3931	3848	3761	3678	3890	3720	197	1150	500	2840	5	1	39403685	1537	1.34	0.98	12	0.54	2921.00	3961.00	6360	20240118	-38.68	3540	20241115	10.17	6360	-38.68	20240118	3540	10.17	20241115	6360	-38.68	20240118	3540	10.17	20241115	3.57	N	005860	500	197 억	405413	N	N	0	N	N
67	20241119	150208	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3895	50	2	1.30	705577700	181512	67.93	3845	3910	3840	4995	2695	3845	3887.22	1.03	17404	4018	3931	3848	3761	3678	3890	3720	197	1150	500	2840	5	1	39403685	1535	1.33	0.98	12	0.46	2921.00	3961.00	6360	20240118	-38.76	3540	20241115	10.03	6360	-38.76	20240118	3540	10.03	20241115	6360	-38.76	20240118	3540	10.03	20241115	3.57	N	005860	500	197 억	405413	N	N	0	N	N
68	20241119	140208	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3905	60	2	1.56	620880825	159738	59.78	3845	3910	3840	4995	2695	3845	3886.87	1.03	23287	4018	3931	3848	3761	3678	3890	3720	197	1150	500	2840	5	1	39403685	1539	1.34	0.99	12	0.41	2921.00	3961.00	6360	20240118	-38.60	3540	20241115	10.31	6360	-38.60	20240118	3540	10.31	20241115	6360	-38.60	20240118	3540	10.31	20241115	3.57	N	005860	500	197 억	405413	N	N	0	N	N
69	20241119	130208	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3905	60	2	1.56	489381085	126053	47.17	3845	3905	3840	4995	2695	3845	3882.34	1.03	21640	4018	3931	3848	3761	3678	3890	3720	197	1150	500	2840	5	1	39403685	1539	1.34	0.99	12	0.32	2921.00	3961.00	6360	20240118	-38.60	3540	20241115	10.31	6360	-38.60	20240118	3540	10.31	20241115	6360	-38.60	20240118	3540	10.31	20241115	3.57	N	005860	500	197 억	405413	N	N	0	N	N
70	20241119	120206	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3900	55	2	1.43	394825695	101780	38.09	3845	3900	3840	4995	2695	3845	3879.21	1.03	8871	4018	3931	3848	3761	3678	3890	3720	197	1150	500	2840	5	1	39403685	1537	1.34	0.98	12	0.26	2921.00	3961.00	6360	20240118	-38.68	3540	20241115	10.17	6360	-38.68	20240118	3540	10.17	20241115	6360	-38.68	20240118	3540	10.17	20241115	3.57	N	005860	500	197 억	405413	N	N	0	N	N
71	20241119	110207	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3885	40	2	1.04	260989145	67352	25.20	3845	3900	3840	4995	2695	3845	3875.00	1.03	-6051	4018	3931	3848	3761	3678	3890	3720	197	1150	500	2840	5	1	39403685	1531	1.33	0.98	12	0.17	2921.00	3961.00	6360	20240118	-38.92	3540	20241115	9.75	6360	-38.92	20240118	3540	9.75	20241115	6360	-38.92	20240118	3540	9.75	20241115	3.57	N	005860	500	197 억	405413	N	N	0	N	N
72	20241119	100211	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3885	40	2	1.04	171187315	44243	16.56	3845	3900	3840	4995	2695	3845	3869.25	1.03	-3898	4018	3931	3848	3761	3678	3890	3720	197	1150	500	2840	5	1	39403685	1531	1.33	0.98	12	0.11	2921.00	3961.00	6360	20240118	-38.92	3540	20241115	9.75	6360	-38.92	20240118	3540	9.75	20241115	6360	-38.92	20240118	3540	9.75	20241115	3.57	N	005860	500	197 억	405413	N	N	0	N	N
73	20241119	090211	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3855	10	2	0.26	14787565	3844	1.44	3845	3855	3845	4995	2695	3845	3846.92	1.03	519	4018	3931	3848	3761	3678	3890	3720	197	1150	500	2840	5	1	39403685	1519	1.32	0.97	12	0.01	2921.00	3961.00	6360	20240118	-39.39	3540	20241115	8.90	6360	-39.39	20240118	3540	8.90	20241115	6360	-39.39	20240118	3540	8.90	20241115	3.57	N	005860	500	197 억	405413	N	N	0	N	N
74	20241118	160207	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3845	75	2	1.99	1027402990	266414	122.71	3865	3935	3765	4900	2640	3770	3856.44	0.98	18974	3963	3866	3703	3606	3443	3915	3655	197	1130	500	2780	5	1	39403685	1515	1.32	0.97	12	0.68	2921.00	3961.00	6360	20240118	-39.54	3540	20241115	8.62	6360	-39.54	20240118	3540	8.62	20241115	6360	-39.54	20240118	3540	8.62	20241115	3.71	N	005860	500	197 억	387702	N	N	1	N	N
75	20241118	150207	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3875	105	2	2.79	951476380	246715	113.63	3865	3935	3765	4900	2640	3770	3856.58	0.98	15694	3963	3866	3703	3606	3443	3915	3655	197	1130	500	2780	5	1	39403685	1527	1.33	0.98	12	0.63	2921.00	3961.00	6360	20240118	-39.07	3540	20241115	9.46	6360	-39.07	20240118	3540	9.46	20241115	6360	-39.07	20240118	3540	9.46	20241115	3.71	N	005860	500	197 억	387702	N	N	1	N	N
76	20241118	140208	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3835	65	2	1.72	822676500	213392	98.28	3865	3935	3765	4900	2640	3770	3855.24	0.98	12121	3963	3866	3703	3606	3443	3915	3655	197	1130	500	2780	5	1	39403685	1511	1.31	0.97	12	0.54	2921.00	3961.00	6360	20240118	-39.70	3540	20241115	8.33	6360	-39.70	20240118	3540	8.33	20241115	6360	-39.70	20240118	3540	8.33	20241115	3.71	N	005860	500	197 억	387702	N	N	1	N	N
77	20241118	130207	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3830	60	2	1.59	753963980	195442	90.02	3865	3935	3765	4900	2640	3770	3857.74	0.98	6914	3963	3866	3703	3606	3443	3915	3655	197	1130	500	2780	5	1	39403685	1509	1.31	0.97	12	0.50	2921.00	3961.00	6360	20240118	-39.78	3540	20241115	8.19	6360	-39.78	20240118	3540	8.19	20241115	6360	-39.78	20240118	3540	8.19	20241115	3.71	N	005860	500	197 억	387702	N	N	1	N	N
78	20241118	120208	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3845	75	2	1.99	681078720	176461	81.27	3865	3935	3765	4900	2640	3770	3859.66	0.98	9019	3963	3866	3703	3606	3443	3915	3655	197	1130	500	2780	5	1	39403685	1515	1.32	0.97	12	0.45	2921.00	3961.00	6360	20240118	-39.54	3540	20241115	8.62	6360	-39.54	20240118	3540	8.62	20241115	6360	-39.54	20240118	3540	8.62	20241115	3.71	N	005860	500	197 억	387702	N	N	1	N	N
79	20241118	110208	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3875	105	2	2.79	646114490	167401	77.10	3865	3935	3765	4900	2640	3770	3859.68	0.98	9577	3963	3866	3703	3606	3443	3915	3655	197	1130	500	2780	5	1	39403685	1527	1.33	0.98	12	0.42	2921.00	3961.00	6360	20240118	-39.07	3540	20241115	9.46	6360	-39.07	20240118	3540	9.46	20241115	6360	-39.07	20240118	3540	9.46	20241115	3.71	N	005860	500	197 억	387702	N	N	1	N	N
80	20241118	100208	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3865	95	2	2.52	549438450	142346	65.56	3865	3935	3765	4900	2640	3770	3859.88	0.98	14879	3963	3866	3703	3606	3443	3915	3655	197	1130	500	2780	5	1	39403685	1523	1.32	0.98	12	0.36	2921.00	3961.00	6360	20240118	-39.23	3540	20241115	9.18	6360	-39.23	20240118	3540	9.18	20241115	6360	-39.23	20240118	3540	9.18	20241115	3.71	N	005860	500	197 억	387702	N	N	1	N	N
81	20241118	090206	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3775	5	2	0.13	82941510	21655	9.97	3865	3870	3775	4900	2640	3770	3830.13	0.98	-12310	3963	3866	3703	3606	3443	3915	3655	197	1130	500	2780	5	1	39403685	1487	1.29	0.95	12	0.05	2921.00	3961.00	6360	20240118	-40.64	3540	20241115	6.64	6360	-40.64	20240118	3540	6.64	20241115	6360	-40.64	20240118	3540	6.64	20241115	3.71	N	005860	500	197 억	387702	N	N	1	N	N
82	20241115	160210	55	60.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	60	N	3770	145	2	4.00	792454610	214350	103.08	3605	3800	3540	4710	2540	3625	3696.88	0.92	26673	3718	3671	3643	3596	3568	3662	3587	197	1085	500	2680	5	1	39403685	1486	1.29	0.95	12	0.54	2921.00	3961.00	6360	20240118	-40.72	3540	20241115	6.50	6360	-40.72	20240118	3540	6.50	20241115	6360	-40.72	20240118	3540	6.50	20241115	3.86	N	005860	500	197 억	360907	N	N	1	N	N
83	20241115	150215	55	60.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	60	N	3760	135	2	3.72	749882485	203033	97.64	3605	3800	3540	4710	2540	3625	3693.40	0.92	26387	3718	3671	3643	3596	3568	3662	3587	197	1085	500	2680	5	1	39403685	1482	1.29	0.95	12	0.52	2921.00	3961.00	6360	20240118	-40.88	3540	20241115	6.21	6360	-40.88	20240118	3540	6.21	20241115	6360	-40.88	20240118	3540	6.21	20241115	3.86	N	005860	500	197 억	360907	N	N	10	N	N
84	20241115	140213	55	60.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	60	N	3750	125	2	3.45	644327530	174941	84.13	3605	3800	3540	4710	2540	3625	3683.11	0.92	12133	3718	3671	3643	3596	3568	3662	3587	197	1085	500	2680	5	1	39403685	1478	1.28	0.95	12	0.44	2921.00	3961.00	6360	20240118	-41.04	3540	20241115	5.93	6360	-41.04	20240118	3540	5.93	20241115	6360	-41.04	20240118	3540	5.93	20241115	3.86	N	005860	500	197 억	360907	N	N	10	N	N
85	20241115	130213	55	60.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	60	N	3780	155	2	4.28	572053530	155708	74.88	3605	3800	3540	4710	2540	3625	3673.89	0.92	14319	3718	3671	3643	3596	3568	3662	3587	197	1085	500	2680	5	1	39403685	1489	1.29	0.95	12	0.40	2921.00	3961.00	6360	20240118	-40.57	3540	20241115	6.78	6360	-40.57	20240118	3540	6.78	20241115	6360	-40.57	20240118	3540	6.78	20241115	3.86	N	005860	500	197 억	360907	N	N	10	N	N
86	20241115	120213	55	60.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	60	N	3720	95	2	2.62	419125585	115006	55.31	3605	3720	3540	4710	2540	3625	3644.38	0.92	9207	3718	3671	3643	3596	3568	3662	3587	197	1085	500	2680	5	1	39403685	1466	1.27	0.94	12	0.29	2921.00	3961.00	6360	20240118	-41.51	3540	20241115	5.08	6360	-41.51	20240118	3540	5.08	20241115	6360	-41.51	20240118	3540	5.08	20241115	3.86	N	005860	500	197 억	360907	N	N	10	N	N
87	20241115	110211	55	60.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	60	N	3680	55	2	1.52	302675675	83445	40.13	3605	3680	3540	4710	2540	3625	3627.25	0.92	10719	3718	3671	3643	3596	3568	3662	3587	197	1085	500	2680	5	1	39403685	1450	1.26	0.93	12	0.21	2921.00	3961.00	6360	20240118	-42.14	3540	20241115	3.95	6360	-42.14	20240118	3540	3.95	20241115	6360	-42.14	20240118	3540	3.95	20241115	3.86	N	005860	500	197 억	360907	N	N	10	N	N
88	20241115	100212	55	60.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	60	N	3655	30	2	0.83	184905345	51115	24.58	3605	3670	3540	4710	2540	3625	3617.44	0.92	3764	3718	3671	3643	3596	3568	3662	3587	197	1085	500	2680	5	1	39403685	1440	1.25	0.92	12	0.13	2921.00	3961.00	6360	20240118	-42.53	3540	20241115	3.25	6360	-42.53	20240118	3540	3.25	20241115	6360	-42.53	20240118	3540	3.25	20241115	3.86	N	005860	500	197 억	360907	N	N	10	N	N
89	20241115	090245	55	60.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	60	N	3610	-15	5	-0.41	18980165	5259	2.53	3605	3635	3605	4710	2540	3625	3609.08	0.92	1004	3718	3671	3643	3596	3568	3662	3587	197	1085	500	2680	5	1	39403685	1422	1.24	0.91	12	0.01	2921.00	3961.00	6360	20240118	-43.24	3605	20241115	0.14	6360	-43.24	20240118	3605	0.14	20241115	6360	-43.24	20240118	3605	0.14	20241115	3.86	N	005860	500	197 억	360907	N	N	10	N	N
90	20241114	160208	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3640	15	2	0.41	639809070	175415	68.00	3625	3690	3615	4710	2540	3625	3647.40	0.89	17127	3868	3746	3678	3556	3488	3712	3522	197	1085	500	2680	5	1	39403685	1434	1.25	0.92	12	0.45	2921.00	3961.00	6360	20240118	-42.77	3610	20241113	0.83	6360	-42.77	20240118	3610	0.83	20241113	6360	-42.77	20240118	3610	0.83	20241113	3.95	N	005860	500	197 억	350138	N	N	7	N	N
91	20241114	150210	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3635	10	2	0.28	531546505	145653	56.47	3625	3690	3615	4710	2540	3625	3649.40	0.89	10920	3868	3746	3678	3556	3488	3712	3522	197	1085	500	2680	5	1	39403685	1432	1.24	0.92	12	0.37	2921.00	3961.00	6360	20240118	-42.85	3610	20241113	0.69	6360	-42.85	20240118	3610	0.69	20241113	6360	-42.85	20240118	3610	0.69	20241113	3.95	N	005860	500	197 억	350138	N	N	7	N	N
92	20241114	140208	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3635	10	2	0.28	431463000	118171	45.81	3625	3690	3615	4710	2540	3625	3651.17	0.89	9128	3868	3746	3678	3556	3488	3712	3522	197	1085	500	2680	5	1	39403685	1432	1.24	0.92	12	0.30	2921.00	3961.00	6360	20240118	-42.85	3610	20241113	0.69	6360	-42.85	20240118	3610	0.69	20241113	6360	-42.85	20240118	3610	0.69	20241113	3.95	N	005860	500	197 억	350138	N	N	7	N	N
93	20241114	130208	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3665	40	2	1.10	346571770	94888	36.79	3625	3690	3615	4710	2540	3625	3652.43	0.89	2933	3868	3746	3678	3556	3488	3712	3522	197	1085	500	2680	5	1	39403685	1444	1.25	0.93	12	0.24	2921.00	3961.00	6360	20240118	-42.37	3610	20241113	1.52	6360	-42.37	20240118	3610	1.52	20241113	6360	-42.37	20240118	3610	1.52	20241113	3.95	N	005860	500	197 억	350138	N	N	7	N	N
94	20241114	120208	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3645	20	2	0.55	313846550	85939	33.32	3625	3690	3615	4710	2540	3625	3651.97	0.89	13	3868	3746	3678	3556	3488	3712	3522	197	1085	500	2680	5	1	39403685	1436	1.25	0.92	12	0.22	2921.00	3961.00	6360	20240118	-42.69	3610	20241113	0.97	6360	-42.69	20240118	3610	0.97	20241113	6360	-42.69	20240118	3610	0.97	20241113	3.95	N	005860	500	197 억	350138	N	N	7	N	N
95	20241114	110210	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3655	30	2	0.83	204572870	55943	21.69	3625	3690	3625	4710	2540	3625	3656.81	0.89	1775	3868	3746	3678	3556	3488	3712	3522	197	1085	500	2680	5	1	39403685	1440	1.25	0.92	12	0.14	2921.00	3961.00	6360	20240118	-42.53	3610	20241113	1.25	6360	-42.53	20240118	3610	1.25	20241113	6360	-42.53	20240118	3610	1.25	20241113	3.95	N	005860	500	197 억	350138	N	N	7	N	N
96	20241114	100214	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3650	25	2	0.69	27168205	7493	2.90	3625	3670	3625	4710	2540	3625	3625.81	0.89	463	3868	3746	3678	3556	3488	3712	3522	197	1085	500	2680	5	1	39403685	1438	1.25	0.92	12	0.02	2921.00	3961.00	6360	20240118	-42.61	3610	20241113	1.11	6360	-42.61	20240118	3610	1.11	20241113	6360	-42.61	20240118	3610	1.11	20241113	3.95	N	005860	500	197 억	350138	N	N	7	N	N
97	20241114	090207	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3625	0	3	0.00	0	0	0.00	0	0	0	4710	2540	3625	0.00	0.89	0	3868	3746	3678	3556	3488	3712	3522	197	1085	500	2680	5	1	39403685	1428	1.24	0.92	12	0.00	2921.00	3961.00	6360	20240118	-43.00	3610	20241113	0.42	6360	-43.00	20240118	3610	0.42	20241113	6360	-43.00	20240118	3610	0.42	20241113	3.95	N	005860	500	197 억	350138	N	N	7	N	N
98	20241113	160111	55	60.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	60	N	3625	-135	5	-3.59	924801680	250191	71.87	3705	3800	3610	4885	2635	3760	3696.75	0.81	24018	3953	3856	3808	3711	3663	3832	3687	197	1125	500	2780	5	1	39403685	1428	1.24	0.92	12	0.63	2921.00	3961.00	6360	20240118	-43.00	3610	20241113	0.42	6360	-43.00	20240118	3610	0.42	20241113	6360	-43.00	20240118	3610	0.42	20241113	4.03	N	005860	500	197 억	319229	N	N	7	N	N
99	20241113	150118	55	60.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	60	N	3635	-125	5	-3.32	843972390	227913	65.47	3705	3800	3610	4885	2635	3760	3703.02	0.81	20633	3953	3856	3808	3711	3663	3832	3687	197	1125	500	2780	5	1	39403685	1432	1.24	0.92	12	0.58	2921.00	3961.00	6360	20240118	-42.85	3610	20241113	0.69	6360	-42.85	20240118	3610	0.69	20241113	6360	-42.85	20240118	3610	0.69	20241113	4.03	N	005860	500	197 억	319229	N	N	2	N	N
100	20241113	140115	55	60.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	60	N	3660	-100	5	-2.66	736337385	198432	57.00	3705	3800	3650	4885	2635	3760	3710.75	0.81	15220	3953	3856	3808	3711	3663	3832	3687	197	1125	500	2780	5	1	39403685	1442	1.25	0.92	12	0.50	2921.00	3961.00	6360	20240118	-42.45	3650	20241113	0.27	6360	-42.45	20240118	3650	0.27	20241113	6360	-42.45	20240118	3650	0.27	20241113	4.03	N	005860	500	197 억	319229	N	N	2	N	N
101	20241113	130114	55	60.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	60	N	3680	-80	5	-2.13	614553610	165226	47.46	3705	3800	3680	4885	2635	3760	3719.44	0.81	4827	3953	3856	3808	3711	3663	3832	3687	197	1125	500	2780	5	1	39403685	1450	1.26	0.93	12	0.42	2921.00	3961.00	6360	20240118	-42.14	3680	20241113	0.00	6360	-42.14	20240118	3680	0.00	20241113	6360	-42.14	20240118	3680	0.00	20241113	4.03	N	005860	500	197 억	319229	N	N	2	N	N
102	20241113	120115	55	60.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	60	N	3695	-65	5	-1.73	499967995	134169	38.54	3705	3800	3690	4885	2635	3760	3726.37	0.81	8059	3953	3856	3808	3711	3663	3832	3687	197	1125	500	2780	5	1	39403685	1456	1.26	0.93	12	0.34	2921.00	3961.00	6360	20240118	-41.90	3690	20241113	0.14	6360	-41.90	20240118	3690	0.14	20241113	6360	-41.90	20240118	3690	0.14	20241113	4.03	N	005860	500	197 억	319229	N	N	2	N	N
103	20241113	110112	55	60.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	60	N	3700	-60	5	-1.60	420235735	112612	32.35	3705	3800	3695	4885	2635	3760	3731.68	0.81	10950	3953	3856	3808	3711	3663	3832	3687	197	1125	500	2780	5	1	39403685	1458	1.27	0.93	12	0.29	2921.00	3961.00	6360	20240118	-41.82	3695	20241113	0.14	6360	-41.82	20240118	3695	0.14	20241113	6360	-41.82	20240118	3695	0.14	20241113	4.03	N	005860	500	197 억	319229	N	N	2	N	N
104	20241113	100114	55	60.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	60	N	3715	-45	5	-1.20	254296770	67878	19.50	3705	3800	3705	4885	2635	3760	3746.36	0.81	7643	3953	3856	3808	3711	3663	3832	3687	197	1125	500	2780	5	1	39403685	1464	1.27	0.94	12	0.17	2921.00	3961.00	6360	20240118	-41.59	3705	20241113	0.27	6360	-41.59	20240118	3705	0.27	20241113	6360	-41.59	20240118	3705	0.27	20241113	4.03	N	005860	500	197 억	319229	N	N	2	N	N
105	20241113	090110	55	60.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	60	N	3750	-10	5	-0.27	39442645	10622	3.05	3705	3800	3705	4885	2635	3760	3712.77	0.81	2099	3953	3856	3808	3711	3663	3832	3687	197	1125	500	2780	5	1	39403685	1478	1.28	0.95	12	0.03	2921.00	3961.00	6360	20240118	-41.04	3705	20241113	1.21	6360	-41.04	20240118	3705	1.21	20241113	6360	-41.04	20240118	3705	1.21	20241113	4.03	N	005860	500	197 억	319229	N	N	2	N	N
106	20241112	160205	55	60.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	60	N	3760	-145	5	-3.71	1299311130	342256	119.46	3875	3905	3760	5070	2735	3905	3796.34	0.86	-20158	4068	3986	3943	3861	3818	3965	3840	197	1165	500	2880	5	1	39403685	1482	1.29	0.95	12	0.87	2921.00	3961.00	6360	20240118	-40.88	3760	20241112	0.00	6360	-40.88	20240118	3760	0.00	20241112	6360	-40.88	20240118	3760	0.00	20241112	4.07	N	005860	500	197 억	339397	N	N	2	N	N
107	20241112	150206	55	60.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	60	N	3770	-135	5	-3.46	1182823295	311307	108.66	3875	3905	3760	5070	2735	3905	3799.54	0.86	-19665	4068	3986	3943	3861	3818	3965	3840	197	1165	500	2880	5	1	39403685	1486	1.29	0.95	12	0.79	2921.00	3961.00	6360	20240118	-40.72	3760	20241112	0.27	6360	-40.72	20240118	3760	0.27	20241112	6360	-40.72	20240118	3760	0.27	20241112	4.07	N	005860	500	197 억	339397	N	N	2	N	N
108	20241112	140208	55	60.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	60	N	3785	-120	5	-3.07	961040060	252545	88.15	3875	3905	3760	5070	2735	3905	3805.42	0.86	-11153	4068	3986	3943	3861	3818	3965	3840	197	1165	500	2880	5	1	39403685	1491	1.30	0.96	12	0.64	2921.00	3961.00	6360	20240118	-40.49	3760	20241112	0.66	6360	-40.49	20240118	3760	0.66	20241112	6360	-40.49	20240118	3760	0.66	20241112	4.07	N	005860	500	197 억	339397	N	N	2	N	N
109	20241112	130206	55	60.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	60	N	3795	-110	5	-2.82	902368850	237067	82.74	3875	3905	3760	5070	2735	3905	3806.39	0.86	-6641	4068	3986	3943	3861	3818	3965	3840	197	1165	500	2880	5	1	39403685	1495	1.30	0.96	12	0.60	2921.00	3961.00	6360	20240118	-40.33	3760	20241112	0.93	6360	-40.33	20240118	3760	0.93	20241112	6360	-40.33	20240118	3760	0.93	20241112	4.07	N	005860	500	197 억	339397	N	N	2	N	N
110	20241112	120206	55	60.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	60	N	3805	-100	5	-2.56	708030300	185932	64.90	3875	3905	3760	5070	2735	3905	3808.01	0.86	-9177	4068	3986	3943	3861	3818	3965	3840	197	1165	500	2880	5	1	39403685	1499	1.30	0.96	12	0.47	2921.00	3961.00	6360	20240118	-40.17	3760	20241112	1.20	6360	-40.17	20240118	3760	1.20	20241112	6360	-40.17	20240118	3760	1.20	20241112	4.07	N	005860	500	197 억	339397	N	N	2	N	N
111	20241112	110205	55	60.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	60	N	3825	-80	5	-2.05	623729050	163789	57.17	3875	3905	3760	5070	2735	3905	3808.13	0.86	-4448	4068	3986	3943	3861	3818	3965	3840	197	1165	500	2880	5	1	39403685	1507	1.31	0.97	12	0.42	2921.00	3961.00	6360	20240118	-39.86	3760	20241112	1.73	6360	-39.86	20240118	3760	1.73	20241112	6360	-39.86	20240118	3760	1.73	20241112	4.07	N	005860	500	197 억	339397	N	N	2	N	N
112	20241112	100206	55	60.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	60	N	3770	-135	5	-3.46	480993755	126181	44.04	3875	3905	3760	5070	2735	3905	3811.93	0.86	-11189	4068	3986	3943	3861	3818	3965	3840	197	1165	500	2880	5	1	39403685	1486	1.29	0.95	12	0.32	2921.00	3961.00	6360	20240118	-40.72	3760	20241112	0.27	6360	-40.72	20240118	3760	0.27	20241112	6360	-40.72	20240118	3760	0.27	20241112	4.07	N	005860	500	197 억	339397	N	N	2	N	N
113	20241112	090205	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3890	-15	5	-0.38	22171255	5715	1.99	3875	3905	3875	5070	2735	3905	3879.48	0.86	-95	4068	3986	3943	3861	3818	3965	3840	197	1165	500	2880	5	1	39403685	1533	1.33	0.98	12	0.01	2921.00	3961.00	6360	20240118	-38.84	3830	20240909	1.57	6360	-38.84	20240118	3830	1.57	20240909	6360	-38.84	20240118	3830	1.57	20240909	4.07	N	005860	500	197 억	339397	N	N	2	N	N
114	20241111	160204	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3905	-100	5	-2.50	1106907100	281751	207.06	3985	4025	3900	5200	2805	4005	3928.76	0.93	-28645	4065	4035	4015	3985	3965	4050	4000	197	1195	500	2960	5	1	39403685	1539	1.34	0.99	12	0.72	2921.00	3961.00	6360	20240118	-38.60	3830	20240909	1.96	6360	-38.60	20240118	3830	1.96	20240909	6360	-38.60	20240118	3830	1.96	20240909	4.16	N	005860	500	197 억	367886	N	N	2	N	N
115	20241111	150209	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3910	-95	5	-2.37	1063969710	270752	198.98	3985	4025	3900	5200	2805	4005	3929.68	0.93	-27763	4065	4035	4015	3985	3965	4050	4000	197	1195	500	2960	5	1	39403685	1541	1.34	0.99	12	0.69	2921.00	3961.00	6360	20240118	-38.52	3830	20240909	2.09	6360	-38.52	20240118	3830	2.09	20240909	6360	-38.52	20240118	3830	2.09	20240909	4.16	N	005860	500	197 억	367886	N	N	4	N	N
116	20241111	140206	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3910	-95	5	-2.37	952873265	242289	178.06	3985	4025	3900	5200	2805	4005	3932.80	0.93	-27506	4065	4035	4015	3985	3965	4050	4000	197	1195	500	2960	5	1	39403685	1541	1.34	0.99	12	0.61	2921.00	3961.00	6360	20240118	-38.52	3830	20240909	2.09	6360	-38.52	20240118	3830	2.09	20240909	6360	-38.52	20240118	3830	2.09	20240909	4.16	N	005860	500	197 억	367886	N	N	4	N	N
117	20241111	130205	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3910	-95	5	-2.37	822465860	208879	153.51	3985	4025	3900	5200	2805	4005	3937.52	0.93	-26861	4065	4035	4015	3985	3965	4050	4000	197	1195	500	2960	5	1	39403685	1541	1.34	0.99	12	0.53	2921.00	3961.00	6360	20240118	-38.52	3830	20240909	2.09	6360	-38.52	20240118	3830	2.09	20240909	6360	-38.52	20240118	3830	2.09	20240909	4.16	N	005860	500	197 억	367886	N	N	4	N	N
118	20241111	120206	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3910	-95	5	-2.37	735822615	186687	137.20	3985	4025	3905	5200	2805	4005	3941.48	0.93	-26798	4065	4035	4015	3985	3965	4050	4000	197	1195	500	2960	5	1	39403685	1541	1.34	0.99	12	0.47	2921.00	3961.00	6360	20240118	-38.52	3830	20240909	2.09	6360	-38.52	20240118	3830	2.09	20240909	6360	-38.52	20240118	3830	2.09	20240909	4.16	N	005860	500	197 억	367886	N	N	4	N	N
119	20241111	110205	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3920	-85	5	-2.12	556226375	140786	103.47	3985	4025	3915	5200	2805	4005	3950.86	0.93	-26788	4065	4035	4015	3985	3965	4050	4000	197	1195	500	2960	5	1	39403685	1545	1.34	0.99	12	0.36	2921.00	3961.00	6360	20240118	-38.36	3830	20240909	2.35	6360	-38.36	20240118	3830	2.35	20240909	6360	-38.36	20240118	3830	2.35	20240909	4.16	N	005860	500	197 억	367886	N	N	4	N	N
120	20241111	100204	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3935	-70	5	-1.75	415812010	105004	77.17	3985	4025	3925	5200	2805	4005	3959.96	0.93	-26191	4065	4035	4015	3985	3965	4050	4000	197	1195	500	2960	5	1	39403685	1551	1.35	0.99	12	0.27	2921.00	3961.00	6360	20240118	-38.13	3830	20240909	2.74	6360	-38.13	20240118	3830	2.74	20240909	6360	-38.13	20240118	3830	2.74	20240909	4.16	N	005860	500	197 억	367886	N	N	4	N	N
121	20241111	090204	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3995	-10	5	-0.25	15326330	3840	2.82	3985	4025	3985	5200	2805	4005	3991.23	0.93	-1011	4065	4035	4015	3985	3965	4050	4000	197	1195	500	2960	5	1	39403685	1574	1.37	1.01	12	0.01	2921.00	3961.00	6360	20240118	-37.19	3830	20240909	4.31	6360	-37.19	20240118	3830	4.31	20240909	6360	-37.19	20240118	3830	4.31	20240909	4.16	N	005860	500	197 억	367886	N	N	4	N	N
122	20241108	160201	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4005	10	2	0.25	539341865	134328	52.22	3995	4045	3995	5190	2800	3995	4015.12	0.91	8995	4058	4026	3978	3946	3898	4002	3922	197	1195	500	2950	5	1	39403685	1578	1.37	1.01	12	0.34	2921.00	3961.00	6360	20240118	-37.03	3830	20240909	4.57	6360	-37.03	20240118	3830	4.57	20240909	6360	-37.03	20240118	3830	4.57	20240909	4.22	N	005860	500	197 억	358727	N	N	4	N	N
123	20241108	150206	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4005	10	2	0.25	493280070	122826	47.75	3995	4045	3995	5190	2800	3995	4016.09	0.91	9647	4058	4026	3978	3946	3898	4002	3922	197	1195	500	2950	5	1	39403685	1578	1.37	1.01	12	0.31	2921.00	3961.00	6360	20240118	-37.03	3830	20240909	4.57	6360	-37.03	20240118	3830	4.57	20240909	6360	-37.03	20240118	3830	4.57	20240909	4.22	N	005860	500	197 억	358727	N	N	1	N	N
124	20241108	140204	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4005	10	2	0.25	414795675	103220	40.13	3995	4045	3995	5190	2800	3995	4018.56	0.91	15839	4058	4026	3978	3946	3898	4002	3922	197	1195	500	2950	5	1	39403685	1578	1.37	1.01	12	0.26	2921.00	3961.00	6360	20240118	-37.03	3830	20240909	4.57	6360	-37.03	20240118	3830	4.57	20240909	6360	-37.03	20240118	3830	4.57	20240909	4.22	N	005860	500	197 억	358727	N	N	1	N	N
125	20241108	130204	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4020	25	2	0.63	362311610	90120	35.04	3995	4045	3995	5190	2800	3995	4020.32	0.91	21671	4058	4026	3978	3946	3898	4002	3922	197	1195	500	2950	5	1	39403685	1584	1.38	1.01	12	0.23	2921.00	3961.00	6360	20240118	-36.79	3830	20240909	4.96	6360	-36.79	20240118	3830	4.96	20240909	6360	-36.79	20240118	3830	4.96	20240909	4.22	N	005860	500	197 억	358727	N	N	1	N	N
126	20241108	120205	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4015	20	2	0.50	321097285	79851	31.04	3995	4045	3995	5190	2800	3995	4021.21	0.91	20988	4058	4026	3978	3946	3898	4002	3922	197	1195	500	2950	5	1	39403685	1582	1.37	1.01	12	0.20	2921.00	3961.00	6360	20240118	-36.87	3830	20240909	4.83	6360	-36.87	20240118	3830	4.83	20240909	6360	-36.87	20240118	3830	4.83	20240909	4.22	N	005860	500	197 억	358727	N	N	1	N	N
127	20241108	110206	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4015	20	2	0.50	290788750	72304	28.11	3995	4045	3995	5190	2800	3995	4021.75	0.91	18439	4058	4026	3978	3946	3898	4002	3922	197	1195	500	2950	5	1	39403685	1582	1.37	1.01	12	0.18	2921.00	3961.00	6360	20240118	-36.87	3830	20240909	4.83	6360	-36.87	20240118	3830	4.83	20240909	6360	-36.87	20240118	3830	4.83	20240909	4.22	N	005860	500	197 억	358727	N	N	1	N	N
128	20241108	100205	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4020	25	2	0.63	205058475	50960	19.81	3995	4045	3995	5190	2800	3995	4023.91	0.91	18375	4058	4026	3978	3946	3898	4002	3922	197	1195	500	2950	5	1	39403685	1584	1.38	1.01	12	0.13	2921.00	3961.00	6360	20240118	-36.79	3830	20240909	4.96	6360	-36.79	20240118	3830	4.96	20240909	6360	-36.79	20240118	3830	4.96	20240909	4.22	N	005860	500	197 억	358727	N	N	1	N	N
129	20241108	090203	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4000	5	2	0.13	6340075	1587	0.62	3995	4000	3995	5190	2800	3995	3995.01	0.91	-277	4058	4026	3978	3946	3898	4002	3922	197	1195	500	2950	5	1	39403685	1576	1.37	1.01	12	0.00	2921.00	3961.00	6360	20240118	-37.11	3830	20240909	4.44	6360	-37.11	20240118	3830	4.44	20240909	6360	-37.11	20240118	3830	4.44	20240909	4.22	N	005860	500	197 억	358727	N	N	1	N	N
130	20241107	160204	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3995	-20	5	-0.50	1003097490	252908	87.00	4005	4010	3930	5210	2815	4015	3966.19	0.90	3470	4161	4087	4046	3972	3931	4067	3952	197	1195	500	2970	5	1	39403685	1574	1.37	1.01	12	0.64	2921.00	3961.00	6360	20240118	-37.19	3830	20240909	4.31	6360	-37.19	20240118	3830	4.31	20240909	6360	-37.19	20240118	3830	4.31	20240909	4.22	N	005860	500	197 억	355433	N	N	1	N	N
131	20241107	150203	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3995	-20	5	-0.50	938404615	236702	81.43	4005	4010	3930	5210	2815	4015	3964.50	0.90	192	4161	4087	4046	3972	3931	4067	3952	197	1195	500	2970	5	1	39403685	1574	1.37	1.01	12	0.60	2921.00	3961.00	6360	20240118	-37.19	3830	20240909	4.31	6360	-37.19	20240118	3830	4.31	20240909	6360	-37.19	20240118	3830	4.31	20240909	4.22	N	005860	500	197 억	355433	N	N	1	N	N
132	20241107	140206	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4000	-15	5	-0.37	882200605	222637	76.59	4005	4010	3930	5210	2815	4015	3962.51	0.90	4241	4161	4087	4046	3972	3931	4067	3952	197	1195	500	2970	5	1	39403685	1576	1.37	1.01	12	0.57	2921.00	3961.00	6360	20240118	-37.11	3830	20240909	4.44	6360	-37.11	20240118	3830	4.44	20240909	6360	-37.11	20240118	3830	4.44	20240909	4.22	N	005860	500	197 억	355433	N	N	1	N	N
133	20241107	130206	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4000	-15	5	-0.37	856551980	216222	74.38	4005	4010	3930	5210	2815	4015	3961.45	0.90	3974	4161	4087	4046	3972	3931	4067	3952	197	1195	500	2970	5	1	39403685	1576	1.37	1.01	12	0.55	2921.00	3961.00	6360	20240118	-37.11	3830	20240909	4.44	6360	-37.11	20240118	3830	4.44	20240909	6360	-37.11	20240118	3830	4.44	20240909	4.22	N	005860	500	197 억	355433	N	N	1	N	N
134	20241107	120204	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3995	-20	5	-0.50	787102085	198859	68.41	4005	4005	3930	5210	2815	4015	3958.09	0.90	-1723	4161	4087	4046	3972	3931	4067	3952	197	1195	500	2970	5	1	39403685	1574	1.37	1.01	12	0.50	2921.00	3961.00	6360	20240118	-37.19	3830	20240909	4.31	6360	-37.19	20240118	3830	4.31	20240909	6360	-37.19	20240118	3830	4.31	20240909	4.22	N	005860	500	197 억	355433	N	N	1	N	N
135	20241107	110204	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3950	-65	5	-1.62	674217530	170499	58.65	4005	4005	3930	5210	2815	4015	3954.38	0.90	-16830	4161	4087	4046	3972	3931	4067	3952	197	1195	500	2970	5	1	39403685	1556	1.35	1.00	12	0.43	2921.00	3961.00	6360	20240118	-37.89	3830	20240909	3.13	6360	-37.89	20240118	3830	3.13	20240909	6360	-37.89	20240118	3830	3.13	20240909	4.22	N	005860	500	197 억	355433	N	N	1	N	N
136	20241107	100204	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3940	-75	5	-1.87	555925380	140538	48.35	4005	4005	3930	5210	2815	4015	3955.69	0.90	-26181	4161	4087	4046	3972	3931	4067	3952	197	1195	500	2970	5	1	39403685	1553	1.35	0.99	12	0.36	2921.00	3961.00	6360	20240118	-38.05	3830	20240909	2.87	6360	-38.05	20240118	3830	2.87	20240909	6360	-38.05	20240118	3830	2.87	20240909	4.22	N	005860	500	197 억	355433	N	N	1	N	N
137	20241107	090204	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3950	-65	5	-1.62	102979755	25812	8.88	4005	4005	3950	5210	2815	4015	3989.61	0.90	-9296	4161	4087	4046	3972	3931	4067	3952	197	1195	500	2970	5	1	39403685	1556	1.35	1.00	12	0.07	2921.00	3961.00	6360	20240118	-37.89	3830	20240909	3.13	6360	-37.89	20240118	3830	3.13	20240909	6360	-37.89	20240118	3830	3.13	20240909	4.22	N	005860	500	197 억	355433	N	N	1	N	N
138	20241106	160204	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4015	-50	5	-1.23	1171957130	289982	88.74	4070	4120	4005	5280	2850	4065	4041.69	1.06	-69115	4195	4130	4090	4025	3985	4110	4005	197	1215	500	3000	5	1	39403685	1582	1.37	1.01	12	0.74	2921.00	3961.00	6360	20240118	-36.87	3830	20240909	4.83	6360	-36.87	20240118	3830	4.83	20240909	6360	-36.87	20240118	3830	4.83	20240909	4.22	N	005860	500	197 억	416708	N	N	1	N	N
139	20241106	150209	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4010	-55	5	-1.35	1100996630	272322	83.33	4070	4120	4005	5280	2850	4065	4042.99	1.06	-61474	4195	4130	4090	4025	3985	4110	4005	197	1215	500	3000	5	1	39403685	1580	1.37	1.01	12	0.69	2921.00	3961.00	6360	20240118	-36.95	3830	20240909	4.70	6360	-36.95	20240118	3830	4.70	20240909	6360	-36.95	20240118	3830	4.70	20240909	4.22	N	005860	500	197 억	416708	N	N	0	N	N
140	20241106	140209	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4015	-50	5	-1.23	880300690	217322	66.50	4070	4120	4005	5280	2850	4065	4050.67	1.06	-50169	4195	4130	4090	4025	3985	4110	4005	197	1215	500	3000	5	1	39403685	1582	1.37	1.01	12	0.55	2921.00	3961.00	6360	20240118	-36.87	3830	20240909	4.83	6360	-36.87	20240118	3830	4.83	20240909	6360	-36.87	20240118	3830	4.83	20240909	4.22	N	005860	500	197 억	416708	N	N	0	N	N
141	20241106	130208	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4010	-55	5	-1.35	740601270	182511	55.85	4070	4120	4010	5280	2850	4065	4057.84	1.06	-37133	4195	4130	4090	4025	3985	4110	4005	197	1215	500	3000	5	1	39403685	1580	1.37	1.01	12	0.46	2921.00	3961.00	6360	20240118	-36.95	3830	20240909	4.70	6360	-36.95	20240118	3830	4.70	20240909	6360	-36.95	20240118	3830	4.70	20240909	4.22	N	005860	500	197 억	416708	N	N	0	N	N
142	20241106	120204	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4060	-5	5	-0.12	409234750	100314	30.70	4070	4120	4055	5280	2850	4065	4079.54	1.06	-4668	4195	4130	4090	4025	3985	4110	4005	197	1215	500	3000	5	1	39403685	1600	1.39	1.02	12	0.25	2921.00	3961.00	6360	20240118	-36.16	3830	20240909	6.01	6360	-36.16	20240118	3830	6.01	20240909	6360	-36.16	20240118	3830	6.01	20240909	4.22	N	005860	500	197 억	416708	N	N	0	N	N
143	20241106	110205	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4080	15	2	0.37	260688285	63754	19.51	4070	4120	4060	5280	2850	4065	4088.98	1.06	-6293	4195	4130	4090	4025	3985	4110	4005	197	1215	500	3000	5	1	39403685	1608	1.40	1.03	12	0.16	2921.00	3961.00	6360	20240118	-35.85	3830	20240909	6.53	6360	-35.85	20240118	3830	6.53	20240909	6360	-35.85	20240118	3830	6.53	20240909	4.22	N	005860	500	197 억	416708	N	N	0	N	N
144	20241106	100206	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4070	5	2	0.12	215254845	52607	16.10	4070	4120	4060	5280	2850	4065	4091.76	1.06	-8550	4195	4130	4090	4025	3985	4110	4005	197	1215	500	3000	5	1	39403685	1604	1.39	1.03	12	0.13	2921.00	3961.00	6360	20240118	-36.01	3830	20240909	6.27	6360	-36.01	20240118	3830	6.27	20240909	6360	-36.01	20240118	3830	6.27	20240909	4.22	N	005860	500	197 억	416708	N	N	0	N	N
145	20241106	090205	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4095	30	2	0.74	8934085	2194	0.67	4070	4105	4060	5280	2850	4065	4072.09	1.06	-1258	4195	4130	4090	4025	3985	4110	4005	197	1215	500	3000	5	1	39403685	1614	1.40	1.03	12	0.01	2921.00	3961.00	6360	20240118	-35.61	3830	20240909	6.92	6360	-35.61	20240118	3830	6.92	20240909	6360	-35.61	20240118	3830	6.92	20240909	4.22	N	005860	500	197 억	416708	N	N	0	N	N
146	20241105	160203	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4065	-10	5	-0.25	1331096075	324807	185.23	4075	4155	4050	5290	2855	4075	4098.16	1.08	-1074	4115	4095	4060	4040	4005	4105	4050	197	1215	500	3010	5	1	39403685	1602	1.39	1.03	12	0.82	2921.00	3961.00	6360	20240118	-36.08	3830	20240909	6.14	6360	-36.08	20240118	3830	6.14	20240909	6360	-36.08	20240118	3830	6.14	20240909	4.35	N	005860	500	197 억	426739	N	N	0	N	N
147	20241105	150205	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4075	0	3	0.00	1259530735	307208	175.20	4075	4155	4050	5290	2855	4075	4099.93	1.08	-465	4115	4095	4060	4040	4005	4105	4050	197	1215	500	3010	5	1	39403685	1606	1.40	1.03	12	0.78	2921.00	3961.00	6360	20240118	-35.93	3830	20240909	6.40	6360	-35.93	20240118	3830	6.40	20240909	6360	-35.93	20240118	3830	6.40	20240909	4.35	N	005860	500	197 억	426739	N	N	0	N	N
148	20241105	140203	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4070	-5	5	-0.12	1171461915	285562	162.85	4075	4155	4050	5290	2855	4075	4102.30	1.08	-2995	4115	4095	4060	4040	4005	4105	4050	197	1215	500	3010	5	1	39403685	1604	1.39	1.03	12	0.72	2921.00	3961.00	6360	20240118	-36.01	3830	20240909	6.27	6360	-36.01	20240118	3830	6.27	20240909	6360	-36.01	20240118	3830	6.27	20240909	4.35	N	005860	500	197 억	426739	N	N	0	N	N
149	20241105	130204	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4095	20	2	0.49	1065825240	259653	148.08	4075	4155	4050	5290	2855	4075	4104.81	1.08	-3018	4115	4095	4060	4040	4005	4105	4050	197	1215	500	3010	5	1	39403685	1614	1.40	1.03	12	0.66	2921.00	3961.00	6360	20240118	-35.61	3830	20240909	6.92	6360	-35.61	20240118	3830	6.92	20240909	6360	-35.61	20240118	3830	6.92	20240909	4.35	N	005860	500	197 억	426739	N	N	0	N	N
150	20241105	120203	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4090	15	2	0.37	951398770	231641	132.10	4075	4155	4050	5290	2855	4075	4107.21	1.08	-8842	4115	4095	4060	4040	4005	4105	4050	197	1215	500	3010	5	1	39403685	1612	1.40	1.03	12	0.59	2921.00	3961.00	6360	20240118	-35.69	3830	20240909	6.79	6360	-35.69	20240118	3830	6.79	20240909	6360	-35.69	20240118	3830	6.79	20240909	4.35	N	005860	500	197 억	426739	N	N	0	N	N
151	20241105	110200	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4090	15	2	0.37	882925395	214915	122.56	4075	4155	4050	5290	2855	4075	4108.26	1.08	-7498	4115	4095	4060	4040	4005	4105	4050	197	1215	500	3010	5	1	39403685	1612	1.40	1.03	12	0.55	2921.00	3961.00	6360	20240118	-35.69	3830	20240909	6.79	6360	-35.69	20240118	3830	6.79	20240909	6360	-35.69	20240118	3830	6.79	20240909	4.35	N	005860	500	197 억	426739	N	N	0	N	N
152	20241105	100203	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4125	50	2	1.23	597610480	145324	82.88	4075	4155	4050	5290	2855	4075	4112.27	1.08	-18651	4115	4095	4060	4040	4005	4105	4050	197	1215	500	3010	5	1	39403685	1625	1.41	1.04	12	0.37	2921.00	3961.00	6360	20240118	-35.14	3830	20240909	7.70	6360	-35.14	20240118	3830	7.70	20240909	6360	-35.14	20240118	3830	7.70	20240909	4.35	N	005860	500	197 억	426739	N	N	0	N	N
153	20241105	090201	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4050	-25	5	-0.61	34933785	8600	4.90	4075	4075	4050	5290	2855	4075	4062.05	1.08	3774	4115	4095	4060	4040	4005	4105	4050	197	1215	500	3010	5	1	39403685	1596	1.39	1.02	12	0.02	2921.00	3961.00	6360	20240118	-36.32	3830	20240909	5.74	6360	-36.32	20240118	3830	5.74	20240909	6360	-36.32	20240118	3830	5.74	20240909	4.35	N	005860	500	197 억	426739	N	N	0	N	N
154	20241104	160202	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4075	30	2	0.74	678909030	167307	59.23	4040	4080	4025	5250	2835	4045	4057.75	0.98	37632	4118	4081	4053	4016	3988	4067	4002	197	1205	500	2990	5	1	39403685	1606	1.40	1.03	12	0.42	2921.00	3961.00	6360	20240118	-35.93	3830	20240909	6.40	6360	-35.93	20240118	3830	6.40	20240909	6360	-35.93	20240118	3830	6.40	20240909	4.25	N	005860	500	197 억	388023	N	N	34	N	N
155	20241104	150204	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4070	25	2	0.62	636279240	156837	55.52	4040	4080	4025	5250	2835	4045	4056.97	0.98	34759	4118	4081	4053	4016	3988	4067	4002	197	1205	500	2990	5	1	39403685	1604	1.39	1.03	12	0.40	2921.00	3961.00	6360	20240118	-36.01	3830	20240909	6.27	6360	-36.01	20240118	3830	6.27	20240909	6360	-36.01	20240118	3830	6.27	20240909	4.25	N	005860	500	197 억	388023	N	N	34	N	N
156	20241104	140202	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4065	20	2	0.49	558169980	137632	48.72	4040	4080	4025	5250	2835	4045	4055.54	0.98	20681	4118	4081	4053	4016	3988	4067	4002	197	1205	500	2990	5	1	39403685	1602	1.39	1.03	12	0.35	2921.00	3961.00	6360	20240118	-36.08	3830	20240909	6.14	6360	-36.08	20240118	3830	6.14	20240909	6360	-36.08	20240118	3830	6.14	20240909	4.25	N	005860	500	197 억	388023	N	N	34	N	N
157	20241104	130146	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4065	20	2	0.49	432846555	106763	37.80	4040	4080	4025	5250	2835	4045	4054.30	0.98	10786	4118	4081	4053	4016	3988	4067	4002	197	1205	500	2990	5	1	39403685	1602	1.39	1.03	12	0.27	2921.00	3961.00	6360	20240118	-36.08	3830	20240909	6.14	6360	-36.08	20240118	3830	6.14	20240909	6360	-36.08	20240118	3830	6.14	20240909	4.25	N	005860	500	197 억	388023	N	N	34	N	N
158	20241104	120159	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4050	5	2	0.12	405935115	100136	35.45	4040	4080	4025	5250	2835	4045	4053.86	0.98	9241	4118	4081	4053	4016	3988	4067	4002	197	1205	500	2990	5	1	39403685	1596	1.39	1.02	12	0.25	2921.00	3961.00	6360	20240118	-36.32	3830	20240909	5.74	6360	-36.32	20240118	3830	5.74	20240909	6360	-36.32	20240118	3830	5.74	20240909	4.25	N	005860	500	197 억	388023	N	N	34	N	N
159	20241104	110200	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4060	15	2	0.37	356835075	88043	31.17	4040	4080	4025	5250	2835	4045	4052.99	0.98	2964	4118	4081	4053	4016	3988	4067	4002	197	1205	500	2990	5	1	39403685	1600	1.39	1.02	12	0.22	2921.00	3961.00	6360	20240118	-36.16	3830	20240909	6.01	6360	-36.16	20240118	3830	6.01	20240909	6360	-36.16	20240118	3830	6.01	20240909	4.25	N	005860	500	197 억	388023	N	N	34	N	N
160	20241104	100159	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4050	5	2	0.12	204985900	50685	17.94	4040	4060	4025	5250	2835	4045	4044.31	0.98	73	4118	4081	4053	4016	3988	4067	4002	197	1205	500	2990	5	1	39403685	1596	1.39	1.02	12	0.13	2921.00	3961.00	6360	20240118	-36.32	3830	20240909	5.74	6360	-36.32	20240118	3830	5.74	20240909	6360	-36.32	20240118	3830	5.74	20240909	4.25	N	005860	500	197 억	388023	N	N	34	N	N
161	20241104	090159	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4050	5	2	0.12	9988340	2472	0.88	4040	4050	4040	5250	2835	4045	4040.09	0.98	0	4118	4081	4053	4016	3988	4067	4002	197	1205	500	2990	5	1	39403685	1596	1.39	1.02	12	0.01	2921.00	3961.00	6360	20240118	-36.32	3830	20240909	5.74	6360	-36.32	20240118	3830	5.74	20240909	6360	-36.32	20240118	3830	5.74	20240909	4.25	N	005860	500	197 억	388023	N	N	34	N	N
162	20241101	160155	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4045	-55	5	-1.34	1105608645	273121	63.05	4065	4090	4025	5330	2870	4100	4048.05	0.91	27713	4186	4142	4106	4062	4026	4125	4045	197	1230	500	3030	5	1	39403685	1594	1.38	1.02	12	0.69	2921.00	3961.00	6360	20240118	-36.40	3830	20240909	5.61	6360	-36.40	20240118	3830	5.61	20240909	6360	-36.40	20240118	3830	5.61	20240909	4.27	N	005860	500	197 억	360163	N	N	34	N	N
163	20241101	150200	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4055	-45	5	-1.10	948016030	234107	54.05	4065	4090	4025	5330	2870	4100	4049.50	0.91	25023	4186	4142	4106	4062	4026	4125	4045	197	1230	500	3030	5	1	39403685	1598	1.39	1.02	12	0.59	2921.00	3961.00	6360	20240118	-36.24	3830	20240909	5.87	6360	-36.24	20240118	3830	5.87	20240909	6360	-36.24	20240118	3830	5.87	20240909	4.27	N	005860	500	197 억	360163	N	N	21	N	N
164	20241101	140158	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4060	-40	5	-0.98	806542480	199157	45.98	4065	4090	4025	5330	2870	4100	4049.78	0.91	15692	4186	4142	4106	4062	4026	4125	4045	197	1230	500	3030	5	1	39403685	1600	1.39	1.02	12	0.51	2921.00	3961.00	6360	20240118	-36.16	3830	20240909	6.01	6360	-36.16	20240118	3830	6.01	20240909	6360	-36.16	20240118	3830	6.01	20240909	4.27	N	005860	500	197 억	360163	N	N	21	N	N
165	20241101	130207	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4065	-35	5	-0.85	657161490	162372	37.49	4065	4080	4025	5330	2870	4100	4047.26	0.91	5397	4186	4142	4106	4062	4026	4125	4045	197	1230	500	3030	5	1	39403685	1602	1.39	1.03	12	0.41	2921.00	3961.00	6360	20240118	-36.08	3830	20240909	6.14	6360	-36.08	20240118	3830	6.14	20240909	6360	-36.08	20240118	3830	6.14	20240909	4.27	N	005860	500	197 억	360163	N	N	21	N	N
166	20241101	120209	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4055	-45	5	-1.10	619028660	152977	35.32	4065	4080	4025	5330	2870	4100	4046.55	0.91	5744	4186	4142	4106	4062	4026	4125	4045	197	1230	500	3030	5	1	39403685	1598	1.39	1.02	12	0.39	2921.00	3961.00	6360	20240118	-36.24	3830	20240909	5.87	6360	-36.24	20240118	3830	5.87	20240909	6360	-36.24	20240118	3830	5.87	20240909	4.27	N	005860	500	197 억	360163	N	N	21	N	N
167	20241101	110207	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4045	-55	5	-1.34	550839925	136124	31.43	4065	4080	4025	5330	2870	4100	4046.60	0.91	6449	4186	4142	4106	4062	4026	4125	4045	197	1230	500	3030	5	1	39403685	1594	1.38	1.02	12	0.35	2921.00	3961.00	6360	20240118	-36.40	3830	20240909	5.61	6360	-36.40	20240118	3830	5.61	20240909	6360	-36.40	20240118	3830	5.61	20240909	4.27	N	005860	500	197 억	360163	N	N	21	N	N
168	20241101	100208	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4060	-40	5	-0.98	367217030	90690	20.94	4065	4080	4025	5330	2870	4100	4049.14	0.91	6541	4186	4142	4106	4062	4026	4125	4045	197	1230	500	3030	5	1	39403685	1600	1.39	1.02	12	0.23	2921.00	3961.00	6360	20240118	-36.16	3830	20240909	6.01	6360	-36.16	20240118	3830	6.01	20240909	6360	-36.16	20240118	3830	6.01	20240909	4.27	N	005860	500	197 억	360163	N	N	21	N	N
169	20241101	090208	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4055	-45	5	-1.10	42056615	10362	2.39	4065	4080	4050	5330	2870	4100	4058.72	0.91	-4272	4186	4142	4106	4062	4026	4125	4045	197	1230	500	3030	5	1	39403685	1598	1.39	1.02	12	0.03	2921.00	3961.00	6360	20240118	-36.24	3830	20240909	5.87	6360	-36.24	20240118	3830	5.87	20240909	6360	-36.24	20240118	3830	5.87	20240909	4.27	N	005860	500	197 억	360163	N	N	21	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History