KissMeData/005860/price/prices-20241201.csv at a5e274ef7b5787f58df516b2b3aef5a2e6770556

Files

ened 61b7199ccb Add accumulated files

2025-02-06 23:16:41 +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	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241231	160217	55	60.00	KOSDAQ		음식료·담배	N	N	N	Y	60	N	3600	35	2	0.98	427399875	119456	60.18	3525	3605	3500	4630	2500	3565	3577.56	2.05	76237	74963	3725	3645	3590	3510	3455	3617	3482	197	1065	500	2630	5	1	39403685	1419	1.23	0.91	12	0.30	2921.00	3961.00	6360	20240118	-43.40	3200	20241209	12.50	6360	-43.40	20240118	3200	12.50	20241209	6360	-43.40	20240118	3200	12.50	20241209	3.01	N	005860	500	197 억	806580	N	N	0	N	N
3	20241231	150218	55	60.00	KOSDAQ		음식료·담배	N	N	N	Y	60	N	3600	35	2	0.98	427399875	119456	60.18	3525	3605	3500	4630	2500	3565	3577.56	2.05	76237	74963	3725	3645	3590	3510	3455	3617	3482	197	1065	500	2630	5	1	39403685	1419	1.23	0.91	12	0.30	2921.00	3961.00	6360	20240118	-43.40	3200	20241209	12.50	6360	-43.40	20240118	3200	12.50	20241209	6360	-43.40	20240118	3200	12.50	20241209	3.01	N	005860	500	197 억	806580	N	N	0	N	N
4	20241231	140217	55	60.00	KOSDAQ		음식료·담배	N	N	N	Y	60	N	3600	35	2	0.98	427399875	119456	60.18	3525	3605	3500	4630	2500	3565	3577.56	2.05	76237	74963	3725	3645	3590	3510	3455	3617	3482	197	1065	500	2630	5	1	39403685	1419	1.23	0.91	12	0.30	2921.00	3961.00	6360	20240118	-43.40	3200	20241209	12.50	6360	-43.40	20240118	3200	12.50	20241209	6360	-43.40	20240118	3200	12.50	20241209	3.01	N	005860	500	197 억	806580	N	N	0	N	N
5	20241231	130217	55	60.00	KOSDAQ		음식료·담배	N	N	N	Y	60	N	3600	35	2	0.98	427399875	119456	60.18	3525	3605	3500	4630	2500	3565	3577.56	2.05	76237	74963	3725	3645	3590	3510	3455	3617	3482	197	1065	500	2630	5	1	39403685	1419	1.23	0.91	12	0.30	2921.00	3961.00	6360	20240118	-43.40	3200	20241209	12.50	6360	-43.40	20240118	3200	12.50	20241209	6360	-43.40	20240118	3200	12.50	20241209	3.01	N	005860	500	197 억	806580	N	N	0	N	N
6	20241231	120217	55	60.00	KOSDAQ		음식료·담배	N	N	N	Y	60	N	3600	35	2	0.98	427399875	119456	60.18	3525	3605	3500	4630	2500	3565	3577.56	2.05	76237	74963	3725	3645	3590	3510	3455	3617	3482	197	1065	500	2630	5	1	39403685	1419	1.23	0.91	12	0.30	2921.00	3961.00	6360	20240118	-43.40	3200	20241209	12.50	6360	-43.40	20240118	3200	12.50	20241209	6360	-43.40	20240118	3200	12.50	20241209	3.01	N	005860	500	197 억	806580	N	N	0	N	N
7	20241231	110216	55	60.00	KOSDAQ		음식료·담배	N	N	N	Y	60	N	3600	35	2	0.98	427399875	119456	60.18	3525	3605	3500	4630	2500	3565	3577.56	2.05	76237	74963	3725	3645	3590	3510	3455	3617	3482	197	1065	500	2630	5	1	39403685	1419	1.23	0.91	12	0.30	2921.00	3961.00	6360	20240118	-43.40	3200	20241209	12.50	6360	-43.40	20240118	3200	12.50	20241209	6360	-43.40	20240118	3200	12.50	20241209	3.01	N	005860	500	197 억	806580	N	N	0	N	N
8	20241231	100218	55	60.00	KOSDAQ		음식료·담배	N	N	N	Y	60	N	3600	35	2	0.98	427399875	119456	60.18	3525	3605	3500	4630	2500	3565	3577.56	2.05	76237	74963	3725	3645	3590	3510	3455	3617	3482	197	1065	500	2630	5	1	39403685	1419	1.23	0.91	12	0.30	2921.00	3961.00	6360	20240118	-43.40	3200	20241209	12.50	6360	-43.40	20240118	3200	12.50	20241209	6360	-43.40	20240118	3200	12.50	20241209	3.01	N	005860	500	197 억	806580	N	N	0	N	N
9	20241231	090218	55	60.00	KOSDAQ		음식료·담배	N	N	N	Y	60	N	3600	35	2	0.98	427399875	119456	60.18	3525	3605	3500	4630	2500	3565	3577.56	2.05	76237	74963	3725	3645	3590	3510	3455	3617	3482	197	1065	500	2630	5	1	39403685	1419	1.23	0.91	12	0.30	2921.00	3961.00	6360	20240118	-43.40	3200	20241209	12.50	6360	-43.40	20240118	3200	12.50	20241209	6360	-43.40	20240118	3200	12.50	20241209	3.01	N	005860	500	197 억	806580	N	N	0	N	N
10	20241230	160216	55	60.00	KOSDAQ		음식료·담배	N	N	N	Y	60	N	3600	35	2	0.98	424735715	118716	59.80	3525	3605	3500	4630	2500	3565	3577.56	1.85	0	74963	3725	3645	3590	3510	3455	3617	3482	197	1065	500	2630	5	1	39403685	1419	1.23	0.91	12	0.30	2921.00	3961.00	6360	20240118	-43.40	3200	20241209	12.50	6360	-43.40	20240118	3200	12.50	20241209	6360	-43.40	20240118	3200	12.50	20241209	3.01	N	005860	500	197 억	730343	N	N	0	N	N
11	20241230	150217	55	60.00	KOSDAQ		음식료·담배	N	N	N	Y	60	N	3595	30	2	0.84	377532820	105574	53.18	3525	3605	3500	4630	2500	3565	3576.00	1.85	0	71002	3725	3645	3590	3510	3455	3617	3482	197	1065	500	2630	5	1	39403685	1417	1.23	0.91	12	0.27	2921.00	3961.00	6360	20240118	-43.47	3200	20241209	12.34	6360	-43.47	20240118	3200	12.34	20241209	6360	-43.47	20240118	3200	12.34	20241209	3.01	N	005860	500	197 억	730343	N	N	0	N	N
12	20241230	140217	55	60.00	KOSDAQ		음식료·담배	N	N	N	Y	60	N	3595	30	2	0.84	262488500	73538	37.04	3525	3600	3500	4630	2500	3565	3569.43	1.85	0	45059	3725	3645	3590	3510	3455	3617	3482	197	1065	500	2630	5	1	39403685	1417	1.23	0.91	12	0.19	2921.00	3961.00	6360	20240118	-43.47	3200	20241209	12.34	6360	-43.47	20240118	3200	12.34	20241209	6360	-43.47	20240118	3200	12.34	20241209	3.01	N	005860	500	197 억	730343	N	N	0	N	N
13	20241230	130217	55	60.00	KOSDAQ		음식료·담배	N	N	N	Y	60	N	3595	30	2	0.84	233336470	65424	32.96	3525	3600	3500	4630	2500	3565	3566.53	1.85	0	37551	3725	3645	3590	3510	3455	3617	3482	197	1065	500	2630	5	1	39403685	1417	1.23	0.91	12	0.17	2921.00	3961.00	6360	20240118	-43.47	3200	20241209	12.34	6360	-43.47	20240118	3200	12.34	20241209	6360	-43.47	20240118	3200	12.34	20241209	3.01	N	005860	500	197 억	730343	N	N	0	N	N
14	20241230	120217	55	60.00	KOSDAQ		음식료·담배	N	N	N	Y	60	N	3590	25	2	0.70	205806395	57742	29.09	3525	3600	3500	4630	2500	3565	3564.24	1.85	0	31855	3725	3645	3590	3510	3455	3617	3482	197	1065	500	2630	5	1	39403685	1415	1.23	0.91	12	0.15	2921.00	3961.00	6360	20240118	-43.55	3200	20241209	12.19	6360	-43.55	20240118	3200	12.19	20241209	6360	-43.55	20240118	3200	12.19	20241209	3.01	N	005860	500	197 억	730343	N	N	0	N	N
15	20241230	110217	55	60.00	KOSDAQ		음식료·담배	N	N	N	Y	60	N	3590	25	2	0.70	189916670	53308	26.85	3525	3600	3500	4630	2500	3565	3562.63	1.85	0	29409	3725	3645	3590	3510	3455	3617	3482	197	1065	500	2630	5	1	39403685	1415	1.23	0.91	12	0.14	2921.00	3961.00	6360	20240118	-43.55	3200	20241209	12.19	6360	-43.55	20240118	3200	12.19	20241209	6360	-43.55	20240118	3200	12.19	20241209	3.01	N	005860	500	197 억	730343	N	N	0	N	N
16	20241230	100217	55	60.00	KOSDAQ		음식료·담배	N	N	N	Y	60	N	3565	0	3	0.00	116903200	32908	16.58	3525	3580	3500	4630	2500	3565	3552.42	1.85	0	18402	3725	3645	3590	3510	3455	3617	3482	197	1065	500	2630	5	1	39403685	1405	1.22	0.90	12	0.08	2921.00	3961.00	6360	20240118	-43.95	3200	20241209	11.41	6360	-43.95	20240118	3200	11.41	20241209	6360	-43.95	20240118	3200	11.41	20241209	3.01	N	005860	500	197 억	730343	N	N	0	N	N
17	20241230	090218	55	60.00	KOSDAQ		음식료·담배	N	N	N	Y	60	N	3530	-35	5	-0.98	19866850	5653	2.85	3525	3555	3500	4630	2500	3565	3514.39	1.85	0	59	3725	3645	3590	3510	3455	3617	3482	197	1065	500	2630	5	1	39403685	1391	1.21	0.89	12	0.01	2921.00	3961.00	6360	20240118	-44.50	3200	20241209	10.31	6360	-44.50	20240118	3200	10.31	20241209	6360	-44.50	20240118	3200	10.31	20241209	3.01	N	005860	500	197 억	730343	N	N	0	N	N
18	20241227	160216	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3565	-130	5	-3.52	706753740	197779	78.77	3620	3670	3535	4800	2590	3695	3573.45	1.91	0	-20819	3795	3745	3700	3650	3605	3722	3627	197	1105	500	2730	5	1	39403685	1405	1.22	0.90	12	0.50	2921.00	3961.00	6360	20240118	-43.95	3200	20241209	11.41	6360	-43.95	20240118	3200	11.41	20241209	6360	-43.95	20240118	3200	11.41	20241209	2.97	N	005860	500	197 억	752162	N	N	0	N	N
19	20241227	150216	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3565	-130	5	-3.52	659146980	184393	73.44	3620	3670	3535	4800	2590	3695	3574.68	1.91	0	-18383	3795	3745	3700	3650	3605	3722	3627	197	1105	500	2730	5	1	39403685	1405	1.22	0.90	12	0.47	2921.00	3961.00	6360	20240118	-43.95	3200	20241209	11.41	6360	-43.95	20240118	3200	11.41	20241209	6360	-43.95	20240118	3200	11.41	20241209	2.97	N	005860	500	197 억	752162	N	N	0	N	N
20	20241227	140218	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3560	-135	5	-3.65	611802395	171095	68.14	3620	3670	3535	4800	2590	3695	3575.80	1.91	0	-19520	3795	3745	3700	3650	3605	3722	3627	197	1105	500	2730	5	1	39403685	1403	1.22	0.90	12	0.43	2921.00	3961.00	6360	20240118	-44.03	3200	20241209	11.25	6360	-44.03	20240118	3200	11.25	20241209	6360	-44.03	20240118	3200	11.25	20241209	2.97	N	005860	500	197 억	752162	N	N	0	N	N
21	20241227	130217	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3560	-135	5	-3.65	559494555	156378	62.28	3620	3670	3535	4800	2590	3695	3577.83	1.91	0	-18789	3795	3745	3700	3650	3605	3722	3627	197	1105	500	2730	5	1	39403685	1403	1.22	0.90	12	0.40	2921.00	3961.00	6360	20240118	-44.03	3200	20241209	11.25	6360	-44.03	20240118	3200	11.25	20241209	6360	-44.03	20240118	3200	11.25	20241209	2.97	N	005860	500	197 억	752162	N	N	0	N	N
22	20241227	120216	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3570	-125	5	-3.38	493219475	137678	54.83	3620	3670	3535	4800	2590	3695	3582.41	1.91	0	-8212	3795	3745	3700	3650	3605	3722	3627	197	1105	500	2730	5	1	39403685	1407	1.22	0.90	12	0.35	2921.00	3961.00	6360	20240118	-43.87	3200	20241209	11.56	6360	-43.87	20240118	3200	11.56	20241209	6360	-43.87	20240118	3200	11.56	20241209	2.97	N	005860	500	197 억	752162	N	N	0	N	N
23	20241227	110216	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3560	-135	5	-3.65	402002885	111961	44.59	3620	3670	3535	4800	2590	3695	3590.56	1.91	0	-5384	3795	3745	3700	3650	3605	3722	3627	197	1105	500	2730	5	1	39403685	1403	1.22	0.90	12	0.28	2921.00	3961.00	6360	20240118	-44.03	3200	20241209	11.25	6360	-44.03	20240118	3200	11.25	20241209	6360	-44.03	20240118	3200	11.25	20241209	2.97	N	005860	500	197 억	752162	N	N	0	N	N
24	20241227	100216	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3595	-100	5	-2.71	297100155	82670	32.92	3620	3670	3535	4800	2590	3695	3593.81	1.91	0	4021	3795	3745	3700	3650	3605	3722	3627	197	1105	500	2730	5	1	39403685	1417	1.23	0.91	12	0.21	2921.00	3961.00	6360	20240118	-43.47	3200	20241209	12.34	6360	-43.47	20240118	3200	12.34	20241209	6360	-43.47	20240118	3200	12.34	20241209	2.97	N	005860	500	197 억	752162	N	N	0	N	N
25	20241227	090218	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3670	-25	5	-0.68	29095255	8032	3.20	3620	3670	3615	4800	2590	3695	3622.41	1.91	0	806	3795	3745	3700	3650	3605	3722	3627	197	1105	500	2730	5	1	39403685	1446	1.26	0.93	12	0.02	2921.00	3961.00	6360	20240118	-42.30	3200	20241209	14.69	6360	-42.30	20240118	3200	14.69	20241209	6360	-42.30	20240118	3200	14.69	20241209	2.97	N	005860	500	197 억	752162	N	N	0	N	N
26	20241226	160216	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3695	0	3	0.00	923311925	249118	217.56	3710	3750	3655	4800	2590	3695	3706.33	2.01	0	-37806	3761	3727	3696	3662	3631	3745	3680	197	1105	500	2730	5	1	39403685	1456	1.26	0.93	12	0.63	2921.00	3961.00	6360	20240118	-41.90	3200	20241209	15.47	6360	-41.90	20240118	3200	15.47	20241209	6360	-41.90	20240118	3200	15.47	20241209	2.99	N	005860	500	197 억	790910	N	N	0	N	N
27	20241226	150215	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3670	-25	5	-0.68	887247450	239330	209.01	3710	3750	3655	4800	2590	3695	3707.21	2.01	0	-35151	3761	3727	3696	3662	3631	3745	3680	197	1105	500	2730	5	1	39403685	1446	1.26	0.93	12	0.61	2921.00	3961.00	6360	20240118	-42.30	3200	20241209	14.69	6360	-42.30	20240118	3200	14.69	20241209	6360	-42.30	20240118	3200	14.69	20241209	2.99	N	005860	500	197 억	790910	N	N	0	N	N
28	20241226	140215	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3660	-35	5	-0.95	315856920	85373	74.56	3710	3750	3660	4800	2590	3695	3699.73	2.01	0	-9885	3761	3727	3696	3662	3631	3745	3680	197	1105	500	2730	5	1	39403685	1442	1.25	0.92	12	0.22	2921.00	3961.00	6360	20240118	-42.45	3200	20241209	14.38	6360	-42.45	20240118	3200	14.38	20241209	6360	-42.45	20240118	3200	14.38	20241209	2.99	N	005860	500	197 억	790910	N	N	0	N	N
29	20241226	130216	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3675	-20	5	-0.54	280924615	75854	66.24	3710	3750	3670	4800	2590	3695	3703.49	2.01	0	-6280	3761	3727	3696	3662	3631	3745	3680	197	1105	500	2730	5	1	39403685	1448	1.26	0.93	12	0.19	2921.00	3961.00	6360	20240118	-42.22	3200	20241209	14.84	6360	-42.22	20240118	3200	14.84	20241209	6360	-42.22	20240118	3200	14.84	20241209	2.99	N	005860	500	197 억	790910	N	N	0	N	N
30	20241226	120216	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3680	-15	5	-0.41	232120835	62567	54.64	3710	3750	3670	4800	2590	3695	3709.96	2.01	0	-1091	3761	3727	3696	3662	3631	3745	3680	197	1105	500	2730	5	1	39403685	1450	1.26	0.93	12	0.16	2921.00	3961.00	6360	20240118	-42.14	3200	20241209	15.00	6360	-42.14	20240118	3200	15.00	20241209	6360	-42.14	20240118	3200	15.00	20241209	2.99	N	005860	500	197 억	790910	N	N	0	N	N
31	20241226	110215	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3680	-15	5	-0.41	185964510	50013	43.68	3710	3750	3680	4800	2590	3695	3718.32	2.01	0	-3169	3761	3727	3696	3662	3631	3745	3680	197	1105	500	2730	5	1	39403685	1450	1.26	0.93	12	0.13	2921.00	3961.00	6360	20240118	-42.14	3200	20241209	15.00	6360	-42.14	20240118	3200	15.00	20241209	6360	-42.14	20240118	3200	15.00	20241209	2.99	N	005860	500	197 억	790910	N	N	0	N	N
32	20241226	100215	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3705	10	2	0.27	130262410	34927	30.50	3710	3750	3705	4800	2590	3695	3729.56	2.01	0	3055	3761	3727	3696	3662	3631	3745	3680	197	1105	500	2730	5	1	39403685	1460	1.27	0.94	12	0.09	2921.00	3961.00	6360	20240118	-41.75	3200	20241209	15.78	6360	-41.75	20240118	3200	15.78	20241209	6360	-41.75	20240118	3200	15.78	20241209	2.99	N	005860	500	197 억	790910	N	N	0	N	N
33	20241226	090215	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3725	30	2	0.81	13124355	3526	3.08	3710	3725	3710	4800	2590	3695	3722.17	2.01	0	2771	3761	3727	3696	3662	3631	3745	3680	197	1105	500	2730	5	1	39403685	1468	1.28	0.94	12	0.01	2921.00	3961.00	6360	20240118	-41.43	3200	20241209	16.41	6360	-41.43	20240118	3200	16.41	20241209	6360	-41.43	20240118	3200	16.41	20241209	2.99	N	005860	500	197 억	790910	N	N	0	N	N
34	20241224	160216	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3695	0	3	0.00	419007650	113370	112.17	3665	3730	3665	4800	2590	3695	3695.93	2.01	0	-1447	3751	3722	3666	3637	3581	3737	3652	197	1105	500	2730	5	1	39403685	1456	1.26	0.93	12	0.29	2921.00	3961.00	6360	20240118	-41.90	3200	20241209	15.47	6360	-41.90	20240118	3200	15.47	20241209	6360	-41.90	20240118	3200	15.47	20241209	2.95	N	005860	500	197 억	791735	N	N	0	N	N
35	20241224	150215	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3695	0	3	0.00	384276835	103981	102.88	3665	3730	3665	4800	2590	3695	3695.64	2.01	0	3766	3751	3722	3666	3637	3581	3737	3652	197	1105	500	2730	5	1	39403685	1456	1.26	0.93	12	0.26	2921.00	3961.00	6360	20240118	-41.90	3200	20241209	15.47	6360	-41.90	20240118	3200	15.47	20241209	6360	-41.90	20240118	3200	15.47	20241209	2.95	N	005860	500	197 억	791735	N	N	0	N	N
36	20241224	140214	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3685	-10	5	-0.27	345575955	93489	92.50	3665	3730	3665	4800	2590	3695	3696.43	2.01	0	4874	3751	3722	3666	3637	3581	3737	3652	197	1105	500	2730	5	1	39403685	1452	1.26	0.93	12	0.24	2921.00	3961.00	6360	20240118	-42.06	3200	20241209	15.16	6360	-42.06	20240118	3200	15.16	20241209	6360	-42.06	20240118	3200	15.16	20241209	2.95	N	005860	500	197 억	791735	N	N	0	N	N
37	20241224	130215	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3680	-15	5	-0.41	280947430	75915	75.11	3665	3730	3665	4800	2590	3695	3700.82	2.01	0	-2596	3751	3722	3666	3637	3581	3737	3652	197	1105	500	2730	5	1	39403685	1450	1.26	0.93	12	0.19	2921.00	3961.00	6360	20240118	-42.14	3200	20241209	15.00	6360	-42.14	20240118	3200	15.00	20241209	6360	-42.14	20240118	3200	15.00	20241209	2.95	N	005860	500	197 억	791735	N	N	0	N	N
38	20241224	120215	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3690	-5	5	-0.14	265538240	71732	70.97	3665	3730	3665	4800	2590	3695	3701.81	2.01	0	-910	3751	3722	3666	3637	3581	3737	3652	197	1105	500	2730	5	1	39403685	1454	1.26	0.93	12	0.18	2921.00	3961.00	6360	20240118	-41.98	3200	20241209	15.31	6360	-41.98	20240118	3200	15.31	20241209	6360	-41.98	20240118	3200	15.31	20241209	2.95	N	005860	500	197 억	791735	N	N	0	N	N
39	20241224	110216	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3695	0	3	0.00	220791475	59605	58.97	3665	3730	3665	4800	2590	3695	3704.25	2.01	0	822	3751	3722	3666	3637	3581	3737	3652	197	1105	500	2730	5	1	39403685	1456	1.26	0.93	12	0.15	2921.00	3961.00	6360	20240118	-41.90	3200	20241209	15.47	6360	-41.90	20240118	3200	15.47	20241209	6360	-41.90	20240118	3200	15.47	20241209	2.95	N	005860	500	197 억	791735	N	N	0	N	N
40	20241224	100215	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3695	0	3	0.00	174068195	46977	46.48	3665	3730	3665	4800	2590	3695	3705.39	2.01	0	5568	3751	3722	3666	3637	3581	3737	3652	197	1105	500	2730	5	1	39403685	1456	1.26	0.93	12	0.12	2921.00	3961.00	6360	20240118	-41.90	3200	20241209	15.47	6360	-41.90	20240118	3200	15.47	20241209	6360	-41.90	20240118	3200	15.47	20241209	2.95	N	005860	500	197 억	791735	N	N	0	N	N
41	20241224	090216	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3675	-20	5	-0.54	35505535	9666	9.56	3665	3695	3665	4800	2590	3695	3673.22	2.01	0	3156	3751	3722	3666	3637	3581	3737	3652	197	1105	500	2730	5	1	39403685	1448	1.26	0.93	12	0.02	2921.00	3961.00	6360	20240118	-42.22	3200	20241209	14.84	6360	-42.22	20240118	3200	14.84	20241209	6360	-42.22	20240118	3200	14.84	20241209	2.95	N	005860	500	197 억	791735	N	N	0	N	N
42	20241223	160214	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3695	85	2	2.35	369423560	100961	40.85	3610	3695	3610	4690	2530	3610	3658.98	1.93	0	32437	3730	3670	3630	3570	3530	3650	3550	197	1080	500	2670	5	1	39403685	1456	1.26	0.93	12	0.26	2921.00	3961.00	6360	20240118	-41.90	3200	20241209	15.47	6360	-41.90	20240118	3200	15.47	20241209	6360	-41.90	20240118	3200	15.47	20241209	2.98	N	005860	500	197 억	759515	N	N	0	N	N
43	20241223	150215	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3685	75	2	2.08	359320365	98224	39.75	3610	3695	3610	4690	2530	3610	3658.17	1.93	0	31480	3730	3670	3630	3570	3530	3650	3550	197	1080	500	2670	5	1	39403685	1452	1.26	0.93	12	0.25	2921.00	3961.00	6360	20240118	-42.06	3200	20241209	15.16	6360	-42.06	20240118	3200	15.16	20241209	6360	-42.06	20240118	3200	15.16	20241209	2.98	N	005860	500	197 억	759515	N	N	0	N	N
44	20241223	140214	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3695	85	2	2.35	329526325	90139	36.47	3610	3695	3610	4690	2530	3610	3655.76	1.93	0	28912	3730	3670	3630	3570	3530	3650	3550	197	1080	500	2670	5	1	39403685	1456	1.26	0.93	12	0.23	2921.00	3961.00	6360	20240118	-41.90	3200	20241209	15.47	6360	-41.90	20240118	3200	15.47	20241209	6360	-41.90	20240118	3200	15.47	20241209	2.98	N	005860	500	197 억	759515	N	N	0	N	N
45	20241223	130215	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3680	70	2	1.94	283159370	77558	31.38	3610	3685	3610	4690	2530	3610	3650.94	1.93	0	24860	3730	3670	3630	3570	3530	3650	3550	197	1080	500	2670	5	1	39403685	1450	1.26	0.93	12	0.20	2921.00	3961.00	6360	20240118	-42.14	3200	20241209	15.00	6360	-42.14	20240118	3200	15.00	20241209	6360	-42.14	20240118	3200	15.00	20241209	2.98	N	005860	500	197 억	759515	N	N	0	N	N
46	20241223	120214	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3670	60	2	1.66	233064740	63919	25.86	3610	3670	3610	4690	2530	3610	3646.25	1.93	0	24159	3730	3670	3630	3570	3530	3650	3550	197	1080	500	2670	5	1	39403685	1446	1.26	0.93	12	0.16	2921.00	3961.00	6360	20240118	-42.30	3200	20241209	14.69	6360	-42.30	20240118	3200	14.69	20241209	6360	-42.30	20240118	3200	14.69	20241209	2.98	N	005860	500	197 억	759515	N	N	0	N	N
47	20241223	110214	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3660	50	2	1.39	189163265	51922	21.01	3610	3665	3610	4690	2530	3610	3643.22	1.93	0	17153	3730	3670	3630	3570	3530	3650	3550	197	1080	500	2670	5	1	39403685	1442	1.25	0.92	12	0.13	2921.00	3961.00	6360	20240118	-42.45	3200	20241209	14.38	6360	-42.45	20240118	3200	14.38	20241209	6360	-42.45	20240118	3200	14.38	20241209	2.98	N	005860	500	197 억	759515	N	N	0	N	N
48	20241223	100214	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3645	35	2	0.97	107979540	29698	12.02	3610	3660	3610	4690	2530	3610	3635.92	1.93	0	8870	3730	3670	3630	3570	3530	3650	3550	197	1080	500	2670	5	1	39403685	1436	1.25	0.92	12	0.08	2921.00	3961.00	6360	20240118	-42.69	3200	20241209	13.91	6360	-42.69	20240118	3200	13.91	20241209	6360	-42.69	20240118	3200	13.91	20241209	2.98	N	005860	500	197 억	759515	N	N	0	N	N
49	20241223	090214	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3630	20	2	0.55	23717080	6553	2.65	3610	3650	3610	4690	2530	3610	3619.27	1.93	0	2420	3730	3670	3630	3570	3530	3650	3550	197	1080	500	2670	5	1	39403685	1430	1.24	0.92	12	0.02	2921.00	3961.00	6360	20240118	-42.92	3200	20241209	13.44	6360	-42.92	20240118	3200	13.44	20241209	6360	-42.92	20240118	3200	13.44	20241209	2.98	N	005860	500	197 억	759515	N	N	0	N	N
50	20241220	160213	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3610	-95	5	-2.56	897595505	247048	185.55	3690	3690	3590	4815	2595	3705	3633.29	1.95	0	-8743	3761	3732	3696	3667	3631	3747	3682	197	1110	500	2740	5	1	39403685	1422	1.24	0.91	12	0.63	2921.00	3961.00	6360	20240118	-43.24	3200	20241209	12.81	6360	-43.24	20240118	3200	12.81	20241209	6360	-43.24	20240118	3200	12.81	20241209	2.99	N	005860	500	197 억	768258	N	N	1	N	N
51	20241220	150213	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3600	-105	5	-2.83	854606865	235106	176.58	3690	3690	3595	4815	2595	3705	3634.99	1.95	0	-6712	3761	3732	3696	3667	3631	3747	3682	197	1110	500	2740	5	1	39403685	1419	1.23	0.91	12	0.60	2921.00	3961.00	6360	20240118	-43.40	3200	20241209	12.50	6360	-43.40	20240118	3200	12.50	20241209	6360	-43.40	20240118	3200	12.50	20241209	2.99	N	005860	500	197 억	768258	N	N	1	N	N
52	20241220	140213	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3625	-80	5	-2.16	794784825	218501	164.11	3690	3690	3600	4815	2595	3705	3637.44	1.95	0	-8710	3761	3732	3696	3667	3631	3747	3682	197	1110	500	2740	5	1	39403685	1428	1.24	0.92	12	0.55	2921.00	3961.00	6360	20240118	-43.00	3200	20241209	13.28	6360	-43.00	20240118	3200	13.28	20241209	6360	-43.00	20240118	3200	13.28	20241209	2.99	N	005860	500	197 억	768258	N	N	1	N	N
53	20241220	130214	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3615	-90	5	-2.43	724182630	198924	149.40	3690	3690	3610	4815	2595	3705	3640.50	1.95	0	-2421	3761	3732	3696	3667	3631	3747	3682	197	1110	500	2740	5	1	39403685	1424	1.24	0.91	12	0.50	2921.00	3961.00	6360	20240118	-43.16	3200	20241209	12.97	6360	-43.16	20240118	3200	12.97	20241209	6360	-43.16	20240118	3200	12.97	20241209	2.99	N	005860	500	197 억	768258	N	N	1	N	N
54	20241220	120213	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3635	-70	5	-1.89	572697645	157093	117.99	3690	3690	3620	4815	2595	3705	3645.60	1.95	0	-6687	3761	3732	3696	3667	3631	3747	3682	197	1110	500	2740	5	1	39403685	1432	1.24	0.92	12	0.40	2921.00	3961.00	6360	20240118	-42.85	3200	20241209	13.59	6360	-42.85	20240118	3200	13.59	20241209	6360	-42.85	20240118	3200	13.59	20241209	2.99	N	005860	500	197 억	768258	N	N	1	N	N
55	20241220	110212	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3640	-65	5	-1.75	369385900	101039	75.89	3690	3690	3620	4815	2595	3705	3655.87	1.95	0	-35643	3761	3732	3696	3667	3631	3747	3682	197	1110	500	2740	5	1	39403685	1434	1.25	0.92	12	0.26	2921.00	3961.00	6360	20240118	-42.77	3200	20241209	13.75	6360	-42.77	20240118	3200	13.75	20241209	6360	-42.77	20240118	3200	13.75	20241209	2.99	N	005860	500	197 억	768258	N	N	1	N	N
56	20241220	100213	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3660	-45	5	-1.21	286944140	78486	58.95	3690	3690	3620	4815	2595	3705	3655.99	1.95	0	-40906	3761	3732	3696	3667	3631	3747	3682	197	1110	500	2740	5	1	39403685	1442	1.25	0.92	12	0.20	2921.00	3961.00	6360	20240118	-42.45	3200	20241209	14.38	6360	-42.45	20240118	3200	14.38	20241209	6360	-42.45	20240118	3200	14.38	20241209	2.99	N	005860	500	197 억	768258	N	N	1	N	N
57	20241220	090214	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3685	-20	5	-0.54	6841300	1855	1.39	3690	3690	3685	4815	2595	3705	3688.03	1.95	0	77	3761	3732	3696	3667	3631	3747	3682	197	1110	500	2740	5	1	39403685	1452	1.26	0.93	12	0.00	2921.00	3961.00	6360	20240118	-42.06	3200	20241209	15.16	6360	-42.06	20240118	3200	15.16	20241209	6360	-42.06	20240118	3200	15.16	20241209	2.99	N	005860	500	197 억	768258	N	N	1	N	N
58	20241219	160214	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3705	-35	5	-0.94	487607730	131726	129.42	3695	3725	3660	4860	2620	3740	3701.65	1.94	0	3093	3783	3761	3728	3706	3673	3772	3717	197	1120	500	2760	5	1	39403685	1460	1.27	0.94	12	0.33	2921.00	3961.00	6360	20240118	-41.75	3200	20241209	15.78	6360	-41.75	20240118	3200	15.78	20241209	6360	-41.75	20240118	3200	15.78	20241209	2.98	N	005860	500	197 억	765039	N	N	1	N	N
59	20241219	150212	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3700	-40	5	-1.07	348559725	94109	92.46	3695	3725	3660	4860	2620	3740	3703.75	1.94	0	15140	3783	3761	3728	3706	3673	3772	3717	197	1120	500	2760	5	1	39403685	1458	1.27	0.93	12	0.24	2921.00	3961.00	6360	20240118	-41.82	3200	20241209	15.62	6360	-41.82	20240118	3200	15.62	20241209	6360	-41.82	20240118	3200	15.62	20241209	2.98	N	005860	500	197 억	765039	N	N	357	N	N
60	20241219	140213	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3710	-30	5	-0.80	305553080	82488	81.05	3695	3725	3660	4860	2620	3740	3704.17	1.94	0	16372	3783	3761	3728	3706	3673	3772	3717	197	1120	500	2760	5	1	39403685	1462	1.27	0.94	12	0.21	2921.00	3961.00	6360	20240118	-41.67	3200	20241209	15.94	6360	-41.67	20240118	3200	15.94	20241209	6360	-41.67	20240118	3200	15.94	20241209	2.98	N	005860	500	197 억	765039	N	N	357	N	N
61	20241219	130212	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3715	-25	5	-0.67	290466075	78423	77.05	3695	3725	3660	4860	2620	3740	3703.79	1.94	0	13830	3783	3761	3728	3706	3673	3772	3717	197	1120	500	2760	5	1	39403685	1464	1.27	0.94	12	0.20	2921.00	3961.00	6360	20240118	-41.59	3200	20241209	16.09	6360	-41.59	20240118	3200	16.09	20241209	6360	-41.59	20240118	3200	16.09	20241209	2.98	N	005860	500	197 억	765039	N	N	357	N	N
62	20241219	120213	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3715	-25	5	-0.67	268567835	72518	71.25	3695	3725	3660	4860	2620	3740	3703.41	1.94	0	13151	3783	3761	3728	3706	3673	3772	3717	197	1120	500	2760	5	1	39403685	1464	1.27	0.94	12	0.18	2921.00	3961.00	6360	20240118	-41.59	3200	20241209	16.09	6360	-41.59	20240118	3200	16.09	20241209	6360	-41.59	20240118	3200	16.09	20241209	2.98	N	005860	500	197 억	765039	N	N	357	N	N
63	20241219	110213	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3700	-40	5	-1.07	214978155	58044	57.03	3695	3725	3660	4860	2620	3740	3703.65	1.94	0	3766	3783	3761	3728	3706	3673	3772	3717	197	1120	500	2760	5	1	39403685	1458	1.27	0.93	12	0.15	2921.00	3961.00	6360	20240118	-41.82	3200	20241209	15.62	6360	-41.82	20240118	3200	15.62	20241209	6360	-41.82	20240118	3200	15.62	20241209	2.98	N	005860	500	197 억	765039	N	N	357	N	N
64	20241219	100213	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3720	-20	5	-0.53	147662670	39911	39.21	3695	3725	3660	4860	2620	3740	3699.70	1.94	0	4791	3783	3761	3728	3706	3673	3772	3717	197	1120	500	2760	5	1	39403685	1466	1.27	0.94	12	0.10	2921.00	3961.00	6360	20240118	-41.51	3200	20241209	16.25	6360	-41.51	20240118	3200	16.25	20241209	6360	-41.51	20240118	3200	16.25	20241209	2.98	N	005860	500	197 억	765039	N	N	357	N	N
65	20241219	090213	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3670	-70	5	-1.87	23800135	6449	6.34	3695	3715	3665	4860	2620	3740	3689.73	1.94	0	-1395	3783	3761	3728	3706	3673	3772	3717	197	1120	500	2760	5	1	39403685	1446	1.26	0.93	12	0.02	2921.00	3961.00	6360	20240118	-42.30	3200	20241209	14.69	6360	-42.30	20240118	3200	14.69	20241209	6360	-42.30	20240118	3200	14.69	20241209	2.98	N	005860	500	197 억	765039	N	N	357	N	N
66	20241218	160212	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3740	15	2	0.40	376084290	100966	51.92	3695	3750	3695	4840	2610	3725	3724.85	1.86	0	32252	3768	3746	3713	3691	3658	3752	3697	197	1115	500	2750	5	1	39403685	1474	1.28	0.94	12	0.26	2921.00	3961.00	6360	20240118	-41.19	3200	20241209	16.88	6360	-41.19	20240118	3200	16.88	20241209	6360	-41.19	20240118	3200	16.88	20241209	2.99	N	005860	500	197 억	732496	N	N	357	N	N
67	20241218	150213	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3745	20	2	0.54	334377115	89816	46.18	3695	3750	3695	4840	2610	3725	3722.91	1.86	0	29074	3768	3746	3713	3691	3658	3752	3697	197	1115	500	2750	5	1	39403685	1476	1.28	0.95	12	0.23	2921.00	3961.00	6360	20240118	-41.12	3200	20241209	17.03	6360	-41.12	20240118	3200	17.03	20241209	6360	-41.12	20240118	3200	17.03	20241209	2.99	N	005860	500	197 억	732496	N	N	270	N	N
68	20241218	140212	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3720	-5	5	-0.13	208186945	55995	28.79	3695	3750	3695	4840	2610	3725	3717.96	1.86	0	6011	3768	3746	3713	3691	3658	3752	3697	197	1115	500	2750	5	1	39403685	1466	1.27	0.94	12	0.14	2921.00	3961.00	6360	20240118	-41.51	3200	20241209	16.25	6360	-41.51	20240118	3200	16.25	20241209	6360	-41.51	20240118	3200	16.25	20241209	2.99	N	005860	500	197 억	732496	N	N	270	N	N
69	20241218	130213	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3710	-15	5	-0.40	180019795	48424	24.90	3695	3750	3695	4840	2610	3725	3717.57	1.86	0	2145	3768	3746	3713	3691	3658	3752	3697	197	1115	500	2750	5	1	39403685	1462	1.27	0.94	12	0.12	2921.00	3961.00	6360	20240118	-41.67	3200	20241209	15.94	6360	-41.67	20240118	3200	15.94	20241209	6360	-41.67	20240118	3200	15.94	20241209	2.99	N	005860	500	197 억	732496	N	N	270	N	N
70	20241218	120213	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3720	-5	5	-0.13	152017670	40878	21.02	3695	3750	3695	4840	2610	3725	3718.81	1.86	0	3716	3768	3746	3713	3691	3658	3752	3697	197	1115	500	2750	5	1	39403685	1466	1.27	0.94	12	0.10	2921.00	3961.00	6360	20240118	-41.51	3200	20241209	16.25	6360	-41.51	20240118	3200	16.25	20241209	6360	-41.51	20240118	3200	16.25	20241209	2.99	N	005860	500	197 억	732496	N	N	270	N	N
71	20241218	110212	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3720	-5	5	-0.13	142492955	38318	19.70	3695	3750	3695	4840	2610	3725	3718.69	1.86	0	4274	3768	3746	3713	3691	3658	3752	3697	197	1115	500	2750	5	1	39403685	1466	1.27	0.94	12	0.10	2921.00	3961.00	6360	20240118	-41.51	3200	20241209	16.25	6360	-41.51	20240118	3200	16.25	20241209	6360	-41.51	20240118	3200	16.25	20241209	2.99	N	005860	500	197 억	732496	N	N	270	N	N
72	20241218	100213	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3710	-15	5	-0.40	120277640	32327	16.62	3695	3750	3695	4840	2610	3725	3720.66	1.86	0	3702	3768	3746	3713	3691	3658	3752	3697	197	1115	500	2750	5	1	39403685	1462	1.27	0.94	12	0.08	2921.00	3961.00	6360	20240118	-41.67	3200	20241209	15.94	6360	-41.67	20240118	3200	15.94	20241209	6360	-41.67	20240118	3200	15.94	20241209	2.99	N	005860	500	197 억	732496	N	N	270	N	N
73	20241218	090213	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3725	0	3	0.00	8318740	2247	1.16	3695	3730	3695	4840	2610	3725	3702.15	1.86	0	65	3768	3746	3713	3691	3658	3752	3697	197	1115	500	2750	5	1	39403685	1468	1.28	0.94	12	0.01	2921.00	3961.00	6360	20240118	-41.43	3200	20241209	16.41	6360	-41.43	20240118	3200	16.41	20241209	6360	-41.43	20240118	3200	16.41	20241209	2.99	N	005860	500	197 억	732496	N	N	270	N	N
74	20241217	160212	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3725	25	2	0.68	712075370	192053	118.67	3725	3735	3680	4810	2590	3700	3707.68	1.78	0	30780	3746	3722	3706	3682	3666	3715	3675	197	1110	500	2730	5	1	39403685	1468	1.28	0.94	12	0.49	2921.00	3961.00	6360	20240118	-41.43	3200	20241209	16.41	6360	-41.43	20240118	3200	16.41	20241209	6360	-41.43	20240118	3200	16.41	20241209	2.95	N	005860	500	197 억	702221	N	N	270	N	N
75	20241217	150212	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3725	25	2	0.68	674132615	181863	112.38	3725	3735	3680	4810	2590	3700	3706.82	1.78	0	25955	3746	3722	3706	3682	3666	3715	3675	197	1110	500	2730	5	1	39403685	1468	1.28	0.94	12	0.46	2921.00	3961.00	6360	20240118	-41.43	3200	20241209	16.41	6360	-41.43	20240118	3200	16.41	20241209	6360	-41.43	20240118	3200	16.41	20241209	2.95	N	005860	500	197 억	702221	N	N	0	N	N
76	20241217	140213	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3715	15	2	0.41	535808625	144694	89.41	3725	3730	3680	4810	2590	3700	3703.05	1.78	0	20076	3746	3722	3706	3682	3666	3715	3675	197	1110	500	2730	5	1	39403685	1464	1.27	0.94	12	0.37	2921.00	3961.00	6360	20240118	-41.59	3200	20241209	16.09	6360	-41.59	20240118	3200	16.09	20241209	6360	-41.59	20240118	3200	16.09	20241209	2.95	N	005860	500	197 억	702221	N	N	0	N	N
77	20241217	130208	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3690	-10	5	-0.27	412067230	111261	68.75	3725	3730	3680	4810	2590	3700	3703.61	1.78	0	780	3746	3722	3706	3682	3666	3715	3675	197	1110	500	2730	5	1	39403685	1454	1.26	0.93	12	0.28	2921.00	3961.00	6360	20240118	-41.98	3200	20241209	15.31	6360	-41.98	20240118	3200	15.31	20241209	6360	-41.98	20240118	3200	15.31	20241209	2.95	N	005860	500	197 억	702221	N	N	0	N	N
78	20241217	120212	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3690	-10	5	-0.27	389003120	105010	64.89	3725	3730	3680	4810	2590	3700	3704.44	1.78	0	1206	3746	3722	3706	3682	3666	3715	3675	197	1110	500	2730	5	1	39403685	1454	1.26	0.93	12	0.27	2921.00	3961.00	6360	20240118	-41.98	3200	20241209	15.31	6360	-41.98	20240118	3200	15.31	20241209	6360	-41.98	20240118	3200	15.31	20241209	2.95	N	005860	500	197 억	702221	N	N	0	N	N
79	20241217	110212	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3700	0	3	0.00	345673545	93275	57.64	3725	3730	3680	4810	2590	3700	3705.96	1.78	0	-2346	3746	3722	3706	3682	3666	3715	3675	197	1110	500	2730	5	1	39403685	1458	1.27	0.93	12	0.24	2921.00	3961.00	6360	20240118	-41.82	3200	20241209	15.62	6360	-41.82	20240118	3200	15.62	20241209	6360	-41.82	20240118	3200	15.62	20241209	2.95	N	005860	500	197 억	702221	N	N	0	N	N
80	20241217	100212	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3700	0	3	0.00	292739235	78959	48.79	3725	3730	3680	4810	2590	3700	3707.48	1.78	0	-3791	3746	3722	3706	3682	3666	3715	3675	197	1110	500	2730	5	1	39403685	1458	1.27	0.93	12	0.20	2921.00	3961.00	6360	20240118	-41.82	3200	20241209	15.62	6360	-41.82	20240118	3200	15.62	20241209	6360	-41.82	20240118	3200	15.62	20241209	2.95	N	005860	500	197 억	702221	N	N	0	N	N
81	20241217	090212	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3715	15	2	0.41	38769480	10406	6.43	3725	3730	3715	4810	2590	3700	3725.69	1.78	0	-1080	3746	3722	3706	3682	3666	3715	3675	197	1110	500	2730	5	1	39403685	1464	1.27	0.94	12	0.03	2921.00	3961.00	6360	20240118	-41.59	3200	20241209	16.09	6360	-41.59	20240118	3200	16.09	20241209	6360	-41.59	20240118	3200	16.09	20241209	2.95	N	005860	500	197 억	702221	N	N	0	N	N
82	20241216	160212	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3700	15	2	0.41	592704035	159997	94.04	3715	3730	3690	4790	2580	3685	3704.53	1.79	0	-1229	3765	3725	3645	3605	3525	3745	3625	197	1105	500	2720	5	1	39403685	1458	1.27	0.93	12	0.41	2921.00	3961.00	6360	20240118	-41.82	3200	20241209	15.62	6360	-41.82	20240118	3200	15.62	20241209	6360	-41.82	20240118	3200	15.62	20241209	2.92	N	005860	500	197 억	703452	N	N	0	N	N
83	20241216	150212	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3705	20	2	0.54	560223595	151209	88.88	3715	3730	3690	4790	2580	3685	3705.03	1.79	0	-4821	3765	3725	3645	3605	3525	3745	3625	197	1105	500	2720	5	1	39403685	1460	1.27	0.94	12	0.38	2921.00	3961.00	6360	20240118	-41.75	3200	20241209	15.78	6360	-41.75	20240118	3200	15.78	20241209	6360	-41.75	20240118	3200	15.78	20241209	2.92	N	005860	500	197 억	703452	N	N	0	N	N
84	20241216	140211	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3695	10	2	0.27	502688390	135655	79.74	3715	3730	3690	4790	2580	3685	3705.71	1.79	0	437	3765	3725	3645	3605	3525	3745	3625	197	1105	500	2720	5	1	39403685	1456	1.26	0.93	12	0.34	2921.00	3961.00	6360	20240118	-41.90	3200	20241209	15.47	6360	-41.90	20240118	3200	15.47	20241209	6360	-41.90	20240118	3200	15.47	20241209	2.92	N	005860	500	197 억	703452	N	N	0	N	N
85	20241216	130212	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3700	15	2	0.41	454747915	122699	72.12	3715	3730	3690	4790	2580	3685	3706.29	1.79	0	-1954	3765	3725	3645	3605	3525	3745	3625	197	1105	500	2720	5	1	39403685	1458	1.27	0.93	12	0.31	2921.00	3961.00	6360	20240118	-41.82	3200	20241209	15.62	6360	-41.82	20240118	3200	15.62	20241209	6360	-41.82	20240118	3200	15.62	20241209	2.92	N	005860	500	197 억	703452	N	N	0	N	N
86	20241216	120213	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3705	20	2	0.54	420508490	113461	66.69	3715	3730	3690	4790	2580	3685	3706.29	1.79	0	-2348	3765	3725	3645	3605	3525	3745	3625	197	1105	500	2720	5	1	39403685	1460	1.27	0.94	12	0.29	2921.00	3961.00	6360	20240118	-41.75	3200	20241209	15.78	6360	-41.75	20240118	3200	15.78	20241209	6360	-41.75	20240118	3200	15.78	20241209	2.92	N	005860	500	197 억	703452	N	N	0	N	N
87	20241216	110212	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3710	25	2	0.68	339813365	91646	53.87	3715	3730	3690	4790	2580	3685	3708.02	1.79	0	-3676	3765	3725	3645	3605	3525	3745	3625	197	1105	500	2720	5	1	39403685	1462	1.27	0.94	12	0.23	2921.00	3961.00	6360	20240118	-41.67	3200	20241209	15.94	6360	-41.67	20240118	3200	15.94	20241209	6360	-41.67	20240118	3200	15.94	20241209	2.92	N	005860	500	197 억	703452	N	N	0	N	N
88	20241216	100211	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3710	25	2	0.68	243702605	65697	38.62	3715	3730	3690	4790	2580	3685	3709.68	1.79	0	-10725	3765	3725	3645	3605	3525	3745	3625	197	1105	500	2720	5	1	39403685	1462	1.27	0.94	12	0.17	2921.00	3961.00	6360	20240118	-41.67	3200	20241209	15.94	6360	-41.67	20240118	3200	15.94	20241209	6360	-41.67	20240118	3200	15.94	20241209	2.92	N	005860	500	197 억	703452	N	N	0	N	N
89	20241216	090212	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3715	30	2	0.81	41314595	11137	6.55	3715	3715	3690	4790	2580	3685	3710.83	1.79	0	-3979	3765	3725	3645	3605	3525	3745	3625	197	1105	500	2720	5	1	39403685	1464	1.27	0.94	12	0.03	2921.00	3961.00	6360	20240118	-41.59	3200	20241209	16.09	6360	-41.59	20240118	3200	16.09	20241209	6360	-41.59	20240118	3200	16.09	20241209	2.92	N	005860	500	197 억	703452	N	N	0	N	N
90	20241213	160206	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3685	80	2	2.22	603332935	165943	107.45	3570	3685	3565	4685	2525	3605	3635.55	1.65	0	55130	3661	3632	3596	3567	3531	3647	3582	197	1080	500	2660	5	1	39403685	1452	1.26	0.93	12	0.42	2921.00	3961.00	6360	20240118	-42.06	3200	20241209	15.16	6360	-42.06	20240118	3200	15.16	20241209	6360	-42.06	20240118	3200	15.16	20241209	2.94	N	005860	500	197 억	648233	N	N	0	N	N
91	20241213	150211	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3675	70	2	1.94	540843445	148952	96.45	3570	3685	3565	4685	2525	3605	3630.99	1.65	0	55174	3661	3632	3596	3567	3531	3647	3582	197	1080	500	2660	5	1	39403685	1448	1.26	0.93	12	0.38	2921.00	3961.00	6360	20240118	-42.22	3200	20241209	14.84	6360	-42.22	20240118	3200	14.84	20241209	6360	-42.22	20240118	3200	14.84	20241209	2.94	N	005860	500	197 억	648233	N	N	0	N	N
92	20241213	140212	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3660	55	2	1.53	469486905	129519	83.86	3570	3665	3565	4685	2525	3605	3624.85	1.65	0	52812	3661	3632	3596	3567	3531	3647	3582	197	1080	500	2660	5	1	39403685	1442	1.25	0.92	12	0.33	2921.00	3961.00	6360	20240118	-42.45	3200	20241209	14.38	6360	-42.45	20240118	3200	14.38	20241209	6360	-42.45	20240118	3200	14.38	20241209	2.94	N	005860	500	197 억	648233	N	N	0	N	N
93	20241213	130212	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3650	45	2	1.25	415275125	114705	74.27	3570	3650	3565	4685	2525	3605	3620.38	1.65	0	44971	3661	3632	3596	3567	3531	3647	3582	197	1080	500	2660	5	1	39403685	1438	1.25	0.92	12	0.29	2921.00	3961.00	6360	20240118	-42.61	3200	20241209	14.06	6360	-42.61	20240118	3200	14.06	20241209	6360	-42.61	20240118	3200	14.06	20241209	2.94	N	005860	500	197 억	648233	N	N	0	N	N
94	20241213	120212	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3645	40	2	1.11	320860020	88814	57.51	3570	3650	3565	4685	2525	3605	3612.72	1.65	0	32751	3661	3632	3596	3567	3531	3647	3582	197	1080	500	2660	5	1	39403685	1436	1.25	0.92	12	0.23	2921.00	3961.00	6360	20240118	-42.69	3200	20241209	13.91	6360	-42.69	20240118	3200	13.91	20241209	6360	-42.69	20240118	3200	13.91	20241209	2.94	N	005860	500	197 억	648233	N	N	0	N	N
95	20241213	110211	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3630	25	2	0.69	250637160	69499	45.00	3570	3635	3565	4685	2525	3605	3606.34	1.65	0	27907	3661	3632	3596	3567	3531	3647	3582	197	1080	500	2660	5	1	39403685	1430	1.24	0.92	12	0.18	2921.00	3961.00	6360	20240118	-42.92	3200	20241209	13.44	6360	-42.92	20240118	3200	13.44	20241209	6360	-42.92	20240118	3200	13.44	20241209	2.94	N	005860	500	197 억	648233	N	N	0	N	N
96	20241213	100211	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3610	5	2	0.14	138158035	38349	24.83	3570	3625	3565	4685	2525	3605	3602.65	1.65	0	15513	3661	3632	3596	3567	3531	3647	3582	197	1080	500	2660	5	1	39403685	1422	1.24	0.91	12	0.10	2921.00	3961.00	6360	20240118	-43.24	3200	20241209	12.81	6360	-43.24	20240118	3200	12.81	20241209	6360	-43.24	20240118	3200	12.81	20241209	2.94	N	005860	500	197 억	648233	N	N	0	N	N
97	20241213	090211	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3600	-5	5	-0.14	30728305	8598	5.57	3570	3600	3565	4685	2525	3605	3573.89	1.65	0	3117	3661	3632	3596	3567	3531	3647	3582	197	1080	500	2660	5	1	39403685	1419	1.23	0.91	12	0.02	2921.00	3961.00	6360	20240118	-43.40	3200	20241209	12.50	6360	-43.40	20240118	3200	12.50	20241209	6360	-43.40	20240118	3200	12.50	20241209	2.94	N	005860	500	197 억	648233	N	N	0	N	N
98	20241212	160211	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3605	10	2	0.28	534643055	148816	61.31	3600	3625	3560	4670	2520	3595	3592.64	1.67	0	-9720	3725	3660	3550	3485	3375	3692	3517	197	1075	500	2660	5	1	39403685	1421	1.23	0.91	12	0.38	2921.00	3961.00	6360	20240118	-43.32	3200	20241209	12.66	6360	-43.32	20240118	3200	12.66	20241209	6360	-43.32	20240118	3200	12.66	20241209	3.09	N	005860	500	197 억	657714	N	N	0	N	N
99	20241212	150211	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3595	0	3	0.00	505061095	140607	57.93	3600	3625	3560	4670	2520	3595	3592.01	1.67	0	-11781	3725	3660	3550	3485	3375	3692	3517	197	1075	500	2660	5	1	39403685	1417	1.23	0.91	12	0.36	2921.00	3961.00	6360	20240118	-43.47	3200	20241209	12.34	6360	-43.47	20240118	3200	12.34	20241209	6360	-43.47	20240118	3200	12.34	20241209	3.09	N	005860	500	197 억	657714	N	N	0	N	N
100	20241212	140211	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3600	5	2	0.14	430724115	119983	49.43	3600	3625	3560	4670	2520	3595	3589.88	1.67	0	-8807	3725	3660	3550	3485	3375	3692	3517	197	1075	500	2660	5	1	39403685	1419	1.23	0.91	12	0.30	2921.00	3961.00	6360	20240118	-43.40	3200	20241209	12.50	6360	-43.40	20240118	3200	12.50	20241209	6360	-43.40	20240118	3200	12.50	20241209	3.09	N	005860	500	197 억	657714	N	N	0	N	N
101	20241212	130211	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3595	0	3	0.00	368335885	102622	42.28	3600	3625	3560	4670	2520	3595	3589.25	1.67	0	-49	3725	3660	3550	3485	3375	3692	3517	197	1075	500	2660	5	1	39403685	1417	1.23	0.91	12	0.26	2921.00	3961.00	6360	20240118	-43.47	3200	20241209	12.34	6360	-43.47	20240118	3200	12.34	20241209	6360	-43.47	20240118	3200	12.34	20241209	3.09	N	005860	500	197 억	657714	N	N	0	N	N
102	20241212	120209	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3580	-15	5	-0.42	306641455	85389	35.18	3600	3625	3560	4670	2520	3595	3591.11	1.67	0	2452	3725	3660	3550	3485	3375	3692	3517	197	1075	500	2660	5	1	39403685	1411	1.23	0.90	12	0.22	2921.00	3961.00	6360	20240118	-43.71	3200	20241209	11.88	6360	-43.71	20240118	3200	11.88	20241209	6360	-43.71	20240118	3200	11.88	20241209	3.09	N	005860	500	197 억	657714	N	N	0	N	N
103	20241212	110210	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3590	-5	5	-0.14	257726460	71737	29.56	3600	3625	3560	4670	2520	3595	3592.66	1.67	0	1874	3725	3660	3550	3485	3375	3692	3517	197	1075	500	2660	5	1	39403685	1415	1.23	0.91	12	0.18	2921.00	3961.00	6360	20240118	-43.55	3200	20241209	12.19	6360	-43.55	20240118	3200	12.19	20241209	6360	-43.55	20240118	3200	12.19	20241209	3.09	N	005860	500	197 억	657714	N	N	0	N	N
104	20241212	100210	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3575	-20	5	-0.56	212492335	59105	24.35	3600	3625	3560	4670	2520	3595	3595.17	1.67	0	-1129	3725	3660	3550	3485	3375	3692	3517	197	1075	500	2660	5	1	39403685	1409	1.22	0.90	12	0.15	2921.00	3961.00	6360	20240118	-43.79	3200	20241209	11.72	6360	-43.79	20240118	3200	11.72	20241209	6360	-43.79	20240118	3200	11.72	20241209	3.09	N	005860	500	197 억	657714	N	N	0	N	N
105	20241212	090211	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3590	-5	5	-0.14	35084335	9747	4.02	3600	3625	3575	4670	2520	3595	3599.50	1.67	0	-4755	3725	3660	3550	3485	3375	3692	3517	197	1075	500	2660	5	1	39403685	1415	1.23	0.91	12	0.02	2921.00	3961.00	6360	20240118	-43.55	3200	20241209	12.19	6360	-43.55	20240118	3200	12.19	20241209	6360	-43.55	20240118	3200	12.19	20241209	3.09	N	005860	500	197 억	657714	N	N	0	N	N
106	20241211	160210	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3595	130	2	3.75	860887530	240796	66.91	3450	3615	3440	4500	2430	3465	3575.17	1.50	0	65385	3658	3561	3383	3286	3108	3610	3335	197	1035	500	2560	5	1	39403685	1417	1.23	0.91	12	0.61	2921.00	3961.00	6360	20240118	-43.47	3200	20241209	12.34	6360	-43.47	20240118	3200	12.34	20241209	6360	-43.47	20240118	3200	12.34	20241209	3.30	N	005860	500	197 억	591081	N	N	7	N	N
107	20241211	150152	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3595	130	2	3.75	794118995	222222	61.75	3450	3615	3440	4500	2430	3465	3573.59	1.50	0	70685	3658	3561	3383	3286	3108	3610	3335	197	1035	500	2560	5	1	39403685	1417	1.23	0.91	12	0.56	2921.00	3961.00	6360	20240118	-43.47	3200	20241209	12.34	6360	-43.47	20240118	3200	12.34	20241209	6360	-43.47	20240118	3200	12.34	20241209	3.30	N	005860	500	197 억	591081	N	N	7	N	N
108	20241211	140210	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3580	115	2	3.32	727938020	203783	56.62	3450	3615	3440	4500	2430	3465	3572.18	1.50	0	67382	3658	3561	3383	3286	3108	3610	3335	197	1035	500	2560	5	1	39403685	1411	1.23	0.90	12	0.52	2921.00	3961.00	6360	20240118	-43.71	3200	20241209	11.88	6360	-43.71	20240118	3200	11.88	20241209	6360	-43.71	20240118	3200	11.88	20241209	3.30	N	005860	500	197 억	591081	N	N	7	N	N
109	20241211	130211	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3580	115	2	3.32	694584900	194482	54.04	3450	3615	3440	4500	2430	3465	3571.52	1.50	0	66389	3658	3561	3383	3286	3108	3610	3335	197	1035	500	2560	5	1	39403685	1411	1.23	0.90	12	0.49	2921.00	3961.00	6360	20240118	-43.71	3200	20241209	11.88	6360	-43.71	20240118	3200	11.88	20241209	6360	-43.71	20240118	3200	11.88	20241209	3.30	N	005860	500	197 억	591081	N	N	7	N	N
110	20241211	120210	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3580	115	2	3.32	576749440	161547	44.89	3450	3615	3440	4500	2430	3465	3570.23	1.50	0	57280	3658	3561	3383	3286	3108	3610	3335	197	1035	500	2560	5	1	39403685	1411	1.23	0.90	12	0.41	2921.00	3961.00	6360	20240118	-43.71	3200	20241209	11.88	6360	-43.71	20240118	3200	11.88	20241209	6360	-43.71	20240118	3200	11.88	20241209	3.30	N	005860	500	197 억	591081	N	N	7	N	N
111	20241211	110211	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3585	120	2	3.46	530216865	148532	41.27	3450	3615	3440	4500	2430	3465	3569.79	1.50	0	53180	3658	3561	3383	3286	3108	3610	3335	197	1035	500	2560	5	1	39403685	1413	1.23	0.91	12	0.38	2921.00	3961.00	6360	20240118	-43.63	3200	20241209	12.03	6360	-43.63	20240118	3200	12.03	20241209	6360	-43.63	20240118	3200	12.03	20241209	3.30	N	005860	500	197 억	591081	N	N	7	N	N
112	20241211	100210	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3610	145	2	4.18	438523480	122999	34.18	3450	3615	3440	4500	2430	3465	3565.34	1.50	0	38926	3658	3561	3383	3286	3108	3610	3335	197	1035	500	2560	5	1	39403685	1422	1.24	0.91	12	0.31	2921.00	3961.00	6360	20240118	-43.24	3200	20241209	12.81	6360	-43.24	20240118	3200	12.81	20241209	6360	-43.24	20240118	3200	12.81	20241209	3.30	N	005860	500	197 억	591081	N	N	7	N	N
113	20241211	090212	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3460	-5	5	-0.14	31461700	9115	2.53	3450	3480	3440	4500	2430	3465	3451.49	1.50	0	2590	3658	3561	3383	3286	3108	3610	3335	197	1035	500	2560	5	1	39403685	1363	1.18	0.87	12	0.02	2921.00	3961.00	6360	20240118	-45.60	3200	20241209	8.12	6360	-45.60	20240118	3200	8.12	20241209	6360	-45.60	20240118	3200	8.12	20241209	3.30	N	005860	500	197 억	591081	N	N	7	N	N
114	20241210	160211	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3465	235	2	7.28	1213406800	357813	60.12	3205	3480	3205	4195	2265	3230	3390.71	1.07	0	171123	3603	3416	3308	3121	3013	3362	3067	197	965	500	2390	5	1	39403685	1365	1.19	0.87	12	0.91	2921.00	3961.00	6360	20240118	-45.52	3200	20241209	8.28	6360	-45.52	20240118	3200	8.28	20241209	6360	-45.52	20240118	3200	8.28	20241209	3.49	N	005860	500	197 억	421447	N	N	7	N	N
115	20241210	150210	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3460	230	2	7.12	1175994890	347011	58.31	3205	3480	3205	4195	2265	3230	3388.95	1.07	0	170299	3603	3416	3308	3121	3013	3362	3067	197	965	500	2390	5	1	39403685	1363	1.18	0.87	12	0.88	2921.00	3961.00	6360	20240118	-45.60	3200	20241209	8.12	6360	-45.60	20240118	3200	8.12	20241209	6360	-45.60	20240118	3200	8.12	20241209	3.49	N	005860	500	197 억	421447	N	N	0	N	N
116	20241210	140210	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3470	240	2	7.43	1106179085	326880	54.93	3205	3470	3205	4195	2265	3230	3384.08	1.07	0	160014	3603	3416	3308	3121	3013	3362	3067	197	965	500	2390	5	1	39403685	1367	1.19	0.88	12	0.83	2921.00	3961.00	6360	20240118	-45.44	3200	20241209	8.44	6360	-45.44	20240118	3200	8.44	20241209	6360	-45.44	20240118	3200	8.44	20241209	3.49	N	005860	500	197 억	421447	N	N	0	N	N
117	20241210	130209	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3455	225	2	6.97	985870165	292088	49.08	3205	3465	3205	4195	2265	3230	3375.28	1.07	0	131808	3603	3416	3308	3121	3013	3362	3067	197	965	500	2390	5	1	39403685	1361	1.18	0.87	12	0.74	2921.00	3961.00	6360	20240118	-45.68	3200	20241209	7.97	6360	-45.68	20240118	3200	7.97	20241209	6360	-45.68	20240118	3200	7.97	20241209	3.49	N	005860	500	197 억	421447	N	N	0	N	N
118	20241210	120210	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3460	230	2	7.12	895118615	265761	44.66	3205	3460	3205	4195	2265	3230	3368.16	1.07	0	122673	3603	3416	3308	3121	3013	3362	3067	197	965	500	2390	5	1	39403685	1363	1.18	0.87	12	0.67	2921.00	3961.00	6360	20240118	-45.60	3200	20241209	8.12	6360	-45.60	20240118	3200	8.12	20241209	6360	-45.60	20240118	3200	8.12	20241209	3.49	N	005860	500	197 억	421447	N	N	0	N	N
119	20241210	110209	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3450	220	2	6.81	834079190	248085	41.69	3205	3460	3205	4195	2265	3230	3362.10	1.07	0	115105	3603	3416	3308	3121	3013	3362	3067	197	965	500	2390	5	1	39403685	1359	1.18	0.87	12	0.63	2921.00	3961.00	6360	20240118	-45.75	3200	20241209	7.81	6360	-45.75	20240118	3200	7.81	20241209	6360	-45.75	20240118	3200	7.81	20241209	3.49	N	005860	500	197 억	421447	N	N	0	N	N
120	20241210	100209	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3415	185	2	5.73	657806840	196857	33.08	3205	3430	3205	4195	2265	3230	3341.57	1.07	0	89820	3603	3416	3308	3121	3013	3362	3067	197	965	500	2390	5	1	39403685	1346	1.17	0.86	12	0.50	2921.00	3961.00	6360	20240118	-46.31	3200	20241209	6.72	6360	-46.31	20240118	3200	6.72	20241209	6360	-46.31	20240118	3200	6.72	20241209	3.49	N	005860	500	197 억	421447	N	N	0	N	N
121	20241210	090211	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3245	15	2	0.46	94841765	29382	4.94	3205	3315	3205	4195	2265	3230	3227.88	1.07	0	13308	3603	3416	3308	3121	3013	3362	3067	197	965	500	2390	5	1	39403685	1279	1.11	0.82	12	0.07	2921.00	3961.00	6360	20240118	-48.98	3200	20241209	1.41	6360	-48.98	20240118	3200	1.41	20241209	6360	-48.98	20240118	3200	1.41	20241209	3.49	N	005860	500	197 억	421447	N	N	0	N	N
122	20241209	160208	55	60.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	60	N	3230	-285	5	-8.11	1922671835	588600	153.47	3425	3495	3200	4565	2465	3515	3266.45	0.89	0	69609	3708	3611	3533	3436	3358	3572	3397	197	1050	500	2600	5	1	39403685	1273	1.11	0.82	12	1.49	2921.00	3961.00	6360	20240118	-49.21	3200	20241209	0.94	6360	-49.21	20240118	3200	0.94	20241209	6360	-49.21	20240118	3200	0.94	20241209	3.60	N	005860	500	197 억	351285	N	N	1	N	N
123	20241209	150210	55	60.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	60	N	3245	-270	5	-7.68	1855898690	568025	148.10	3425	3495	3200	4565	2465	3515	3267.21	0.89	0	66843	3708	3611	3533	3436	3358	3572	3397	197	1050	500	2600	5	1	39403685	1279	1.11	0.82	12	1.44	2921.00	3961.00	6360	20240118	-48.98	3200	20241209	1.41	6360	-48.98	20240118	3200	1.41	20241209	6360	-48.98	20240118	3200	1.41	20241209	3.60	N	005860	500	197 억	351285	N	N	1	N	N
124	20241209	140210	55	60.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	60	N	3240	-275	5	-7.82	1646838810	503579	131.30	3425	3495	3200	4565	2465	3515	3270.18	0.89	0	34893	3708	3611	3533	3436	3358	3572	3397	197	1050	500	2600	5	1	39403685	1277	1.11	0.82	12	1.28	2921.00	3961.00	6360	20240118	-49.06	3200	20241209	1.25	6360	-49.06	20240118	3200	1.25	20241209	6360	-49.06	20240118	3200	1.25	20241209	3.60	N	005860	500	197 억	351285	N	N	1	N	N
125	20241209	130211	55	60.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	60	N	3240	-275	5	-7.82	1324108415	403304	105.16	3425	3495	3205	4565	2465	3515	3283.05	0.89	0	8554	3708	3611	3533	3436	3358	3572	3397	197	1050	500	2600	5	1	39403685	1277	1.11	0.82	12	1.02	2921.00	3961.00	6360	20240118	-49.06	3205	20241209	1.09	6360	-49.06	20240118	3205	1.09	20241209	6360	-49.06	20240118	3205	1.09	20241209	3.60	N	005860	500	197 억	351285	N	N	1	N	N
126	20241209	120210	55	60.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	60	N	3245	-270	5	-7.68	1184276895	360345	93.95	3425	3495	3205	4565	2465	3515	3286.40	0.89	0	-762	3708	3611	3533	3436	3358	3572	3397	197	1050	500	2600	5	1	39403685	1279	1.11	0.82	12	0.91	2921.00	3961.00	6360	20240118	-48.98	3205	20241209	1.25	6360	-48.98	20240118	3205	1.25	20241209	6360	-48.98	20240118	3205	1.25	20241209	3.60	N	005860	500	197 억	351285	N	N	1	N	N
127	20241209	110210	55	60.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	60	N	3280	-235	5	-6.69	1021362110	310320	80.91	3425	3495	3205	4565	2465	3515	3291.19	0.89	0	-18200	3708	3611	3533	3436	3358	3572	3397	197	1050	500	2600	5	1	39403685	1292	1.12	0.83	12	0.79	2921.00	3961.00	6360	20240118	-48.43	3205	20241209	2.34	6360	-48.43	20240118	3205	2.34	20241209	6360	-48.43	20240118	3205	2.34	20241209	3.60	N	005860	500	197 억	351285	N	N	1	N	N
128	20241209	100210	55	60.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	60	N	3275	-240	5	-6.83	861588375	261537	68.19	3425	3495	3205	4565	2465	3515	3294.18	0.89	0	-28912	3708	3611	3533	3436	3358	3572	3397	197	1050	500	2600	5	1	39403685	1290	1.12	0.83	12	0.66	2921.00	3961.00	6360	20240118	-48.51	3205	20241209	2.18	6360	-48.51	20240118	3205	2.18	20241209	6360	-48.51	20240118	3205	2.18	20241209	3.60	N	005860	500	197 억	351285	N	N	1	N	N
129	20241209	090209	55	60.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	60	N	3390	-125	5	-3.56	109596890	32031	8.35	3425	3495	3390	4565	2465	3515	3421.08	0.89	0	-8974	3708	3611	3533	3436	3358	3572	3397	197	1050	500	2600	5	1	39403685	1336	1.16	0.86	12	0.08	2921.00	3961.00	6360	20240118	-46.70	3390	20241209	0.00	6360	-46.70	20240118	3390	0.00	20241209	6360	-46.70	20240118	3390	0.00	20241209	3.60	N	005860	500	197 억	351285	N	N	1	N	N
130	20241206	160209	55	60.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	60	N	3515	-100	5	-2.77	1343762255	381608	157.32	3595	3630	3455	4695	2535	3615	3521.33	0.78	0	46161	3805	3710	3655	3560	3505	3682	3532	197	1080	500	2670	5	1	39403685	1385	1.20	0.89	12	0.97	2921.00	3961.00	6360	20240118	-44.73	3455	20241206	1.74	6360	-44.73	20240118	3455	1.74	20241206	6360	-44.73	20240118	3455	1.74	20241206	3.64	N	005860	500	197 억	305653	N	N	1	N	N
131	20241206	150208	55	60.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	60	N	3515	-100	5	-2.77	1233218005	350162	144.36	3595	3630	3455	4695	2535	3615	3521.85	0.78	0	37988	3805	3710	3655	3560	3505	3682	3532	197	1080	500	2670	5	1	39403685	1385	1.20	0.89	12	0.89	2921.00	3961.00	6360	20240118	-44.73	3455	20241206	1.74	6360	-44.73	20240118	3455	1.74	20241206	6360	-44.73	20240118	3455	1.74	20241206	3.64	N	005860	500	197 억	305653	N	N	2	N	N
132	20241206	140208	55	60.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	60	N	3505	-110	5	-3.04	1099930215	312171	128.70	3595	3630	3455	4695	2535	3615	3523.49	0.78	0	21315	3805	3710	3655	3560	3505	3682	3532	197	1080	500	2670	5	1	39403685	1381	1.20	0.88	12	0.79	2921.00	3961.00	6360	20240118	-44.89	3455	20241206	1.45	6360	-44.89	20240118	3455	1.45	20241206	6360	-44.89	20240118	3455	1.45	20241206	3.64	N	005860	500	197 억	305653	N	N	2	N	N
133	20241206	130209	55	60.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	60	N	3490	-125	5	-3.46	1055174900	299365	123.42	3595	3630	3455	4695	2535	3615	3524.71	0.78	0	22448	3805	3710	3655	3560	3505	3682	3532	197	1080	500	2670	5	1	39403685	1375	1.19	0.88	12	0.76	2921.00	3961.00	6360	20240118	-45.13	3455	20241206	1.01	6360	-45.13	20240118	3455	1.01	20241206	6360	-45.13	20240118	3455	1.01	20241206	3.64	N	005860	500	197 억	305653	N	N	2	N	N
134	20241206	120208	55	60.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	60	N	3520	-95	5	-2.63	925889590	262388	108.17	3595	3630	3455	4695	2535	3615	3528.70	0.78	0	16599	3805	3710	3655	3560	3505	3682	3532	197	1080	500	2670	5	1	39403685	1387	1.21	0.89	12	0.67	2921.00	3961.00	6360	20240118	-44.65	3455	20241206	1.88	6360	-44.65	20240118	3455	1.88	20241206	6360	-44.65	20240118	3455	1.88	20241206	3.64	N	005860	500	197 억	305653	N	N	2	N	N
135	20241206	110209	55	60.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	60	N	3480	-135	5	-3.73	782079080	221366	91.26	3595	3630	3455	4695	2535	3615	3532.97	0.78	0	-10782	3805	3710	3655	3560	3505	3682	3532	197	1080	500	2670	5	1	39403685	1371	1.19	0.88	12	0.56	2921.00	3961.00	6360	20240118	-45.28	3455	20241206	0.72	6360	-45.28	20240118	3455	0.72	20241206	6360	-45.28	20240118	3455	0.72	20241206	3.64	N	005860	500	197 억	305653	N	N	2	N	N
136	20241206	100207	55	60.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	60	N	3540	-75	5	-2.07	337046785	94131	38.81	3595	3630	3540	4695	2535	3615	3580.61	0.78	0	-2573	3805	3710	3655	3560	3505	3682	3532	197	1080	500	2670	5	1	39403685	1395	1.21	0.89	12	0.24	2921.00	3961.00	6360	20240118	-44.34	3540	20241206	0.00	6360	-44.34	20240118	3540	0.00	20241206	6360	-44.34	20240118	3540	0.00	20241206	3.64	N	005860	500	197 억	305653	N	N	2	N	N
137	20241206	090208	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3610	-5	5	-0.14	44805415	12453	5.13	3595	3615	3590	4695	2535	3615	3597.96	0.78	0	6850	3805	3710	3655	3560	3505	3682	3532	197	1080	500	2670	5	1	39403685	1422	1.24	0.91	12	0.03	2921.00	3961.00	6360	20240118	-43.24	3540	20241115	1.98	6360	-43.24	20240118	3540	1.98	20241115	6360	-43.24	20240118	3540	1.98	20241115	3.64	N	005860	500	197 억	305653	N	N	2	N	N
138	20241205	160206	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3615	-110	5	-2.95	860892895	236353	78.47	3750	3750	3600	4840	2610	3725	3642.54	0.88	0	-40188	3865	3795	3750	3680	3635	3772	3657	197	1115	500	2750	5	1	39403685	1424	1.24	0.91	12	0.60	2921.00	3961.00	6360	20240118	-43.16	3540	20241115	2.12	6360	-43.16	20240118	3540	2.12	20241115	6360	-43.16	20240118	3540	2.12	20241115	3.68	N	005860	500	197 억	345841	N	N	2	N	N
139	20241205	150207	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3615	-110	5	-2.95	812347885	222915	74.01	3750	3750	3600	4840	2610	3725	3644.20	0.88	0	-39606	3865	3795	3750	3680	3635	3772	3657	197	1115	500	2750	5	1	39403685	1424	1.24	0.91	12	0.57	2921.00	3961.00	6360	20240118	-43.16	3540	20241115	2.12	6360	-43.16	20240118	3540	2.12	20241115	6360	-43.16	20240118	3540	2.12	20241115	3.68	N	005860	500	197 억	345841	N	N	2	N	N
140	20241205	140206	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3645	-80	5	-2.15	614674220	168279	55.87	3750	3750	3615	4840	2610	3725	3652.71	0.88	0	-11255	3865	3795	3750	3680	3635	3772	3657	197	1115	500	2750	5	1	39403685	1436	1.25	0.92	12	0.43	2921.00	3961.00	6360	20240118	-42.69	3540	20241115	2.97	6360	-42.69	20240118	3540	2.97	20241115	6360	-42.69	20240118	3540	2.97	20241115	3.68	N	005860	500	197 억	345841	N	N	2	N	N
141	20241205	130207	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3650	-75	5	-2.01	519781160	142209	47.22	3750	3750	3615	4840	2610	3725	3655.05	0.88	0	-13963	3865	3795	3750	3680	3635	3772	3657	197	1115	500	2750	5	1	39403685	1438	1.25	0.92	12	0.36	2921.00	3961.00	6360	20240118	-42.61	3540	20241115	3.11	6360	-42.61	20240118	3540	3.11	20241115	6360	-42.61	20240118	3540	3.11	20241115	3.68	N	005860	500	197 억	345841	N	N	2	N	N
142	20241205	120208	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3660	-65	5	-1.74	468722905	128237	42.58	3750	3750	3615	4840	2610	3725	3655.13	0.88	0	-18502	3865	3795	3750	3680	3635	3772	3657	197	1115	500	2750	5	1	39403685	1442	1.25	0.92	12	0.33	2921.00	3961.00	6360	20240118	-42.45	3540	20241115	3.39	6360	-42.45	20240118	3540	3.39	20241115	6360	-42.45	20240118	3540	3.39	20241115	3.68	N	005860	500	197 억	345841	N	N	2	N	N
143	20241205	110206	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3645	-80	5	-2.15	425885345	116533	38.69	3750	3750	3615	4840	2610	3725	3654.63	0.88	0	-11882	3865	3795	3750	3680	3635	3772	3657	197	1115	500	2750	5	1	39403685	1436	1.25	0.92	12	0.30	2921.00	3961.00	6360	20240118	-42.69	3540	20241115	2.97	6360	-42.69	20240118	3540	2.97	20241115	6360	-42.69	20240118	3540	2.97	20241115	3.68	N	005860	500	197 억	345841	N	N	2	N	N
144	20241205	100206	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3655	-70	5	-1.88	341875725	93498	31.04	3750	3750	3615	4840	2610	3725	3656.50	0.88	0	-6589	3865	3795	3750	3680	3635	3772	3657	197	1115	500	2750	5	1	39403685	1440	1.25	0.92	12	0.24	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	3.68	N	005860	500	197 억	345841	N	N	2	N	N
145	20241205	090207	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3725	0	3	0.00	19897205	5320	1.77	3750	3750	3725	4840	2610	3725	3740.08	0.88	0	-1599	3865	3795	3750	3680	3635	3772	3657	197	1115	500	2750	5	1	39403685	1468	1.28	0.94	12	0.01	2921.00	3961.00	6360	20240118	-41.43	3540	20241115	5.23	6360	-41.43	20240118	3540	5.23	20241115	6360	-41.43	20240118	3540	5.23	20241115	3.68	N	005860	500	197 억	345841	N	N	2	N	N
146	20241204	160204	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3725	-105	5	-2.74	1089730300	291437	158.22	3730	3820	3705	4975	2685	3830	3739.09	0.81	0	24049	3923	3876	3803	3756	3683	3900	3780	197	1145	500	2830	5	1	39403685	1468	1.28	0.94	12	0.74	2921.00	3961.00	6360	20240118	-41.43	3540	20241115	5.23	6360	-41.43	20240118	3540	5.23	20241115	6360	-41.43	20240118	3540	5.23	20241115	3.76	N	005860	500	197 억	320928	N	N	2	N	N
147	20241204	150205	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3735	-95	5	-2.48	1035216420	276809	150.28	3730	3820	3705	4975	2685	3830	3739.73	0.81	0	23303	3923	3876	3803	3756	3683	3900	3780	197	1145	500	2830	5	1	39403685	1472	1.28	0.94	12	0.70	2921.00	3961.00	6360	20240118	-41.27	3540	20241115	5.51	6360	-41.27	20240118	3540	5.51	20241115	6360	-41.27	20240118	3540	5.51	20241115	3.76	N	005860	500	197 억	320928	N	N	0	N	N
148	20241204	140204	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3750	-80	5	-2.09	969442165	259170	140.70	3730	3820	3705	4975	2685	3830	3740.47	0.81	0	21343	3923	3876	3803	3756	3683	3900	3780	197	1145	500	2830	5	1	39403685	1478	1.28	0.95	12	0.66	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	3.76	N	005860	500	197 억	320928	N	N	0	N	N
149	20241204	130205	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3755	-75	5	-1.96	850056615	227294	123.40	3730	3820	3705	4975	2685	3830	3739.79	0.81	0	29165	3923	3876	3803	3756	3683	3900	3780	197	1145	500	2830	5	1	39403685	1480	1.29	0.95	12	0.58	2921.00	3961.00	6360	20240118	-40.96	3540	20241115	6.07	6360	-40.96	20240118	3540	6.07	20241115	6360	-40.96	20240118	3540	6.07	20241115	3.76	N	005860	500	197 억	320928	N	N	0	N	N
150	20241204	120205	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3725	-105	5	-2.74	746559720	199509	108.31	3730	3820	3705	4975	2685	3830	3741.86	0.81	0	18266	3923	3876	3803	3756	3683	3900	3780	197	1145	500	2830	5	1	39403685	1468	1.28	0.94	12	0.51	2921.00	3961.00	6360	20240118	-41.43	3540	20241115	5.23	6360	-41.43	20240118	3540	5.23	20241115	6360	-41.43	20240118	3540	5.23	20241115	3.76	N	005860	500	197 억	320928	N	N	0	N	N
151	20241204	110203	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3740	-90	5	-2.35	579650470	154592	83.93	3730	3820	3705	4975	2685	3830	3749.40	0.81	0	19243	3923	3876	3803	3756	3683	3900	3780	197	1145	500	2830	5	1	39403685	1474	1.28	0.94	12	0.39	2921.00	3961.00	6360	20240118	-41.19	3540	20241115	5.65	6360	-41.19	20240118	3540	5.65	20241115	6360	-41.19	20240118	3540	5.65	20241115	3.76	N	005860	500	197 억	320928	N	N	0	N	N
152	20241204	100202	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3730	-100	5	-2.61	448144910	119481	64.86	3730	3820	3705	4975	2685	3830	3750.58	0.81	0	26644	3923	3876	3803	3756	3683	3900	3780	197	1145	500	2830	5	1	39403685	1470	1.28	0.94	12	0.30	2921.00	3961.00	6360	20240118	-41.35	3540	20241115	5.37	6360	-41.35	20240118	3540	5.37	20241115	6360	-41.35	20240118	3540	5.37	20241115	3.76	N	005860	500	197 억	320928	N	N	0	N	N
153	20241204	090205	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3745	-85	5	-2.22	57040355	15255	8.28	3730	3750	3710	4975	2685	3830	3737.43	0.81	0	2976	3923	3876	3803	3756	3683	3900	3780	197	1145	500	2830	5	1	39403685	1476	1.28	0.95	12	0.04	2921.00	3961.00	6360	20240118	-41.12	3540	20241115	5.79	6360	-41.12	20240118	3540	5.79	20241115	6360	-41.12	20240118	3540	5.79	20241115	3.76	N	005860	500	197 억	320928	N	N	0	N	N
154	20241203	160212	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3830	55	2	1.46	672488950	177076	43.50	3730	3850	3730	4905	2645	3775	3797.73	0.71	0	43854	3935	3855	3815	3735	3695	3835	3715	197	1130	500	2790	5	1	39403685	1509	1.31	0.97	12	0.45	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	3.90	N	005860	500	197 억	277905	N	N	0	N	N
155	20241203	150215	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3830	55	2	1.46	612023900	161310	39.62	3730	3835	3730	4905	2645	3775	3794.09	0.71	0	37943	3935	3855	3815	3735	3695	3835	3715	197	1130	500	2790	5	1	39403685	1509	1.31	0.97	12	0.41	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	3.90	N	005860	500	197 억	277905	N	N	0	N	N
156	20241203	140210	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3825	50	2	1.32	540379665	142565	35.02	3730	3830	3730	4905	2645	3775	3790.41	0.71	0	29452	3935	3855	3815	3735	3695	3835	3715	197	1130	500	2790	5	1	39403685	1507	1.31	0.97	12	0.36	2921.00	3961.00	6360	20240118	-39.86	3540	20241115	8.05	6360	-39.86	20240118	3540	8.05	20241115	6360	-39.86	20240118	3540	8.05	20241115	3.90	N	005860	500	197 억	277905	N	N	0	N	N
157	20241203	130213	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3820	45	2	1.19	478606315	126390	31.05	3730	3830	3730	4905	2645	3775	3786.74	0.71	0	21348	3935	3855	3815	3735	3695	3835	3715	197	1130	500	2790	5	1	39403685	1505	1.31	0.96	12	0.32	2921.00	3961.00	6360	20240118	-39.94	3540	20241115	7.91	6360	-39.94	20240118	3540	7.91	20241115	6360	-39.94	20240118	3540	7.91	20241115	3.90	N	005860	500	197 억	277905	N	N	0	N	N
158	20241203	120221	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3830	55	2	1.46	418425605	110598	27.17	3730	3830	3730	4905	2645	3775	3783.30	0.71	0	20285	3935	3855	3815	3735	3695	3835	3715	197	1130	500	2790	5	1	39403685	1509	1.31	0.97	12	0.28	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	3.90	N	005860	500	197 억	277905	N	N	0	N	N
159	20241203	110213	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3805	30	2	0.79	328542895	87032	21.38	3730	3825	3730	4905	2645	3775	3774.97	0.71	0	21624	3935	3855	3815	3735	3695	3835	3715	197	1130	500	2790	5	1	39403685	1499	1.30	0.96	12	0.22	2921.00	3961.00	6360	20240118	-40.17	3540	20241115	7.49	6360	-40.17	20240118	3540	7.49	20241115	6360	-40.17	20240118	3540	7.49	20241115	3.90	N	005860	500	197 억	277905	N	N	0	N	N
160	20241203	100206	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3795	20	2	0.53	286005615	75831	18.63	3730	3825	3730	4905	2645	3775	3771.62	0.71	0	19295	3935	3855	3815	3735	3695	3835	3715	197	1130	500	2790	5	1	39403685	1495	1.30	0.96	12	0.19	2921.00	3961.00	6360	20240118	-40.33	3540	20241115	7.20	6360	-40.33	20240118	3540	7.20	20241115	6360	-40.33	20240118	3540	7.20	20241115	3.90	N	005860	500	197 억	277905	N	N	0	N	N
161	20241203	090205	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3770	-5	5	-0.13	91417730	24450	6.01	3730	3770	3730	4905	2645	3775	3738.97	0.71	0	6523	3935	3855	3815	3735	3695	3835	3715	197	1130	500	2790	5	1	39403685	1486	1.29	0.95	12	0.06	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	3.90	N	005860	500	197 억	277905	N	N	0	N	N
162	20241202	160202	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3775	-125	5	-3.21	1423662355	372738	114.34	3870	3895	3775	5070	2730	3900	3819.58	0.75	0	-17736	4013	3956	3928	3871	3843	3942	3857	197	1170	500	2880	5	1	39403685	1487	1.29	0.95	12	0.95	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	3.60	N	005860	500	197 억	295639	N	N	0	N	N
163	20241202	150207	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3805	-95	5	-2.44	1226112880	320604	98.34	3870	3895	3795	5070	2730	3900	3824.38	0.75	0	-17499	4013	3956	3928	3871	3843	3942	3857	197	1170	500	2880	5	1	39403685	1499	1.30	0.96	12	0.81	2921.00	3961.00	6360	20240118	-40.17	3540	20241115	7.49	6360	-40.17	20240118	3540	7.49	20241115	6360	-40.17	20240118	3540	7.49	20241115	3.60	N	005860	500	197 억	295639	N	N	0	N	N
164	20241202	140207	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3810	-90	5	-2.31	826535775	215517	66.11	3870	3895	3800	5070	2730	3900	3835.13	0.75	0	17478	4013	3956	3928	3871	3843	3942	3857	197	1170	500	2880	5	1	39403685	1501	1.30	0.96	12	0.55	2921.00	3961.00	6360	20240118	-40.09	3540	20241115	7.63	6360	-40.09	20240118	3540	7.63	20241115	6360	-40.09	20240118	3540	7.63	20241115	3.60	N	005860	500	197 억	295639	N	N	0	N	N
165	20241202	130210	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3810	-90	5	-2.31	760059765	198045	60.75	3870	3895	3805	5070	2730	3900	3837.81	0.75	0	15844	4013	3956	3928	3871	3843	3942	3857	197	1170	500	2880	5	1	39403685	1501	1.30	0.96	12	0.50	2921.00	3961.00	6360	20240118	-40.09	3540	20241115	7.63	6360	-40.09	20240118	3540	7.63	20241115	6360	-40.09	20240118	3540	7.63	20241115	3.60	N	005860	500	197 억	295639	N	N	0	N	N
166	20241202	120213	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3815	-85	5	-2.18	682174350	177592	54.48	3870	3895	3805	5070	2730	3900	3841.24	0.75	0	16916	4013	3956	3928	3871	3843	3942	3857	197	1170	500	2880	5	1	39403685	1503	1.31	0.96	12	0.45	2921.00	3961.00	6360	20240118	-40.02	3540	20241115	7.77	6360	-40.02	20240118	3540	7.77	20241115	6360	-40.02	20240118	3540	7.77	20241115	3.60	N	005860	500	197 억	295639	N	N	0	N	N
167	20241202	110202	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3830	-70	5	-1.79	559177930	145342	44.58	3870	3895	3815	5070	2730	3900	3847.32	0.75	0	13126	4013	3956	3928	3871	3843	3942	3857	197	1170	500	2880	5	1	39403685	1509	1.31	0.97	12	0.37	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	3.60	N	005860	500	197 억	295639	N	N	0	N	N
168	20241202	100202	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3845	-55	5	-1.41	353885760	91747	28.14	3870	3895	3840	5070	2730	3900	3857.19	0.75	0	17124	4013	3956	3928	3871	3843	3942	3857	197	1170	500	2880	5	1	39403685	1515	1.32	0.97	12	0.23	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	3.60	N	005860	500	197 억	295639	N	N	0	N	N
169	20241202	090203	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3895	-5	5	-0.13	28655650	7410	2.27	3870	3895	3855	5070	2730	3900	3867.14	0.75	0	1604	4013	3956	3928	3871	3843	3942	3857	197	1170	500	2880	5	1	39403685	1535	1.33	0.98	12	0.02	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	3.60	N	005860	500	197 억	295639	N	N	0	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History