KissMeData/005860/price/prices-20240101.csv at b614a2da3be19ade4e73d5a1f9402bbaca2da7cf

Files

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

50 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240123	120214	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4955	-30	5	-0.60	4360925845	871519	34.04	4930	5090	4890	6480	3490	4985	5003.82	1.59	0	68864	5295	5140	5035	4880	4775	5087	4827	197	1495	500	3190	5	1	39403685	1952	-13.76	3.61	12	2.21	-360.00	1371.00	7670	20230612	-35.40	4010	20230413	23.57	6360	-22.09	20240118	4345	14.04	20240104	7670	-35.40	20230612	4010	23.57	20230413	3.96	N	005860	500	197 억	625025	N	N	2	N	N
3	20240123	110213	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5030	45	2	0.90	3655670160	730271	28.52	4930	5090	4890	6480	3490	4985	5005.91	1.59	0	74045	5295	5140	5035	4880	4775	5087	4827	197	1495	500	3190	10	1	39403685	1982	-13.97	3.67	12	1.85	-360.00	1371.00	7670	20230612	-34.42	4010	20230413	25.44	6360	-20.91	20240118	4345	15.77	20240104	7670	-34.42	20230612	4010	25.44	20230413	3.96	N	005860	500	197 억	625025	N	N	2	N	N
4	20240123	100213	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5010	25	2	0.50	2759029380	552522	21.58	4930	5060	4890	6480	3490	4985	4993.52	1.59	0	3978	5295	5140	5035	4880	4775	5087	4827	197	1495	500	3190	10	1	39403685	1974	-13.92	3.65	12	1.40	-360.00	1371.00	7670	20230612	-34.68	4010	20230413	24.94	6360	-21.23	20240118	4345	15.30	20240104	7670	-34.68	20230612	4010	24.94	20230413	3.96	N	005860	500	197 억	625025	N	N	2	N	N
5	20240123	090213	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4920	-65	5	-1.30	380937255	77183	3.01	4930	4985	4890	6480	3490	4985	4935.51	1.59	0	1848	5295	5140	5035	4880	4775	5087	4827	197	1495	500	3190	5	1	39403685	1939	-13.67	3.59	12	0.20	-360.00	1371.00	7670	20230612	-35.85	4010	20230413	22.69	6360	-22.64	20240118	4345	13.23	20240104	7670	-35.85	20230612	4010	22.69	20230413	3.96	N	005860	500	197 억	625025	N	N	2	N	N
6	20240119	160212	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5320	-130	5	-2.39	37904644160	7014154	30.65	5200	5620	5190	7080	3820	5450	5404.11	1.60	0	-206610	6716	6082	5726	5092	4736	5905	4915	197	1630	500	3480	10	1	39403685	2096	-14.78	3.88	12	17.80	-360.00	1371.00	7670	20230612	-30.64	4010	20230413	32.67	6360	-16.35	20240118	4345	22.44	20240104	7670	-30.64	20230612	4010	32.67	20230413	3.00	N	005860	500	197 억	630337	N	N	4	N	N
7	20240119	150212	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5340	-110	5	-2.02	36608948810	6770835	29.58	5200	5620	5190	7080	3820	5450	5406.85	1.60	0	-219671	6716	6082	5726	5092	4736	5905	4915	197	1630	500	3480	10	1	39403685	2104	-14.83	3.89	12	17.18	-360.00	1371.00	7670	20230612	-30.38	4010	20230413	33.17	6360	-16.04	20240118	4345	22.90	20240104	7670	-30.38	20230612	4010	33.17	20230413	3.00	N	005860	500	197 억	630337	N	N	5	N	N
8	20240119	140211	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5400	-50	5	-0.92	30225009180	5596264	24.45	5200	5620	5190	7080	3820	5450	5400.91	1.60	0	-185815	6716	6082	5726	5092	4736	5905	4915	197	1630	500	3480	10	1	39403685	2128	-15.00	3.94	12	14.20	-360.00	1371.00	7670	20230612	-29.60	4010	20230413	34.66	6360	-15.09	20240118	4345	24.28	20240104	7670	-29.60	20230612	4010	34.66	20230413	3.00	N	005860	500	197 억	630337	N	N	5	N	N
9	20240119	130213	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5290	-160	5	-2.94	28748308300	5319319	23.24	5200	5620	5190	7080	3820	5450	5404.50	1.60	0	-206220	6716	6082	5726	5092	4736	5905	4915	197	1630	500	3480	10	1	39403685	2084	-14.69	3.86	12	13.50	-360.00	1371.00	7670	20230612	-31.03	4010	20230413	31.92	6360	-16.82	20240118	4345	21.75	20240104	7670	-31.03	20230612	4010	31.92	20230413	3.00	N	005860	500	197 억	630337	N	N	5	N	N
10	20240119	120214	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5390	-60	5	-1.10	26981060200	4986334	21.79	5200	5620	5190	7080	3820	5450	5410.99	1.60	0	-264034	6716	6082	5726	5092	4736	5905	4915	197	1630	500	3480	10	1	39403685	2124	-14.97	3.93	12	12.65	-360.00	1371.00	7670	20230612	-29.73	4010	20230413	34.41	6360	-15.25	20240118	4345	24.05	20240104	7670	-29.73	20230612	4010	34.41	20230413	3.00	N	005860	500	197 억	630337	N	N	5	N	N
11	20240119	110213	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5520	70	2	1.28	21255818620	3927156	17.16	5200	5620	5190	7080	3820	5450	5412.51	1.60	0	-258500	6716	6082	5726	5092	4736	5905	4915	197	1630	500	3480	10	1	39403685	2175	-15.33	4.03	12	9.97	-360.00	1371.00	7670	20230612	-28.03	4010	20230413	37.66	6360	-13.21	20240118	4345	27.04	20240104	7670	-28.03	20230612	4010	37.66	20230413	3.00	N	005860	500	197 억	630337	N	N	5	N	N
12	20240119	100216	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5290	-160	5	-2.94	6477555100	1231646	5.38	5200	5360	5190	7080	3820	5450	5259.04	1.60	0	146335	6716	6082	5726	5092	4736	5905	4915	197	1630	500	3480	10	1	39403685	2084	-14.69	3.86	12	3.13	-360.00	1371.00	7670	20230612	-31.03	4010	20230413	31.92	6360	-16.82	20240118	4345	21.75	20240104	7670	-31.03	20230612	4010	31.92	20230413	3.00	N	005860	500	197 억	630337	N	N	5	N	N
13	20240119	090212	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5280	-170	5	-3.12	1488375590	284178	1.24	5200	5360	5190	7080	3820	5450	5236.39	1.60	0	7605	6716	6082	5726	5092	4736	5905	4915	197	1630	500	3480	10	1	39403685	2081	-14.67	3.85	12	0.72	-360.00	1371.00	7670	20230612	-31.16	4010	20230413	31.67	6360	-16.98	20240118	4345	21.52	20240104	7670	-31.16	20230612	4010	31.67	20230413	3.00	N	005860	500	197 억	630337	N	N	5	N	N
14	20240118	160212	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5450	-100	5	-1.80	132032975780	22757288	90.71	6120	6360	5370	7210	3890	5550	5802.17	1.16	0	180059	6250	5900	5250	4900	4250	6075	5075	197	1660	500	3550	10	1	39403685	2148	-15.14	3.98	12	57.75	-360.00	1371.00	7670	20230612	-28.94	4010	20230413	35.91	6360	-14.31	20240118	4345	25.43	20240104	7670	-28.94	20230612	4010	35.91	20230413	2.85	N	005860	500	197 억	458232	N	N	5	N	N
15	20240118	150212	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5420	-130	5	-2.34	128733770560	22148998	88.28	6120	6360	5370	7210	3890	5550	5812.17	1.16	0	15928	6250	5900	5250	4900	4250	6075	5075	197	1660	500	3550	10	1	39403685	2136	-15.06	3.95	12	56.21	-360.00	1371.00	7670	20230612	-29.34	4010	20230413	35.16	6360	-14.78	20240118	4345	24.74	20240104	7670	-29.34	20230612	4010	35.16	20230413	2.85	N	005860	500	197 억	458232	N	N	13	N	N
16	20240118	140213	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5680	130	2	2.34	117823483240	20185771	80.46	6120	6360	5370	7210	3890	5550	5836.96	1.16	0	-135386	6250	5900	5250	4900	4250	6075	5075	197	1660	500	3550	10	1	39403685	2238	-15.78	4.14	12	51.23	-360.00	1371.00	7670	20230612	-25.95	4010	20230413	41.65	6360	-10.69	20240118	4345	30.72	20240104	7670	-25.95	20230612	4010	41.65	20230413	2.85	N	005860	500	197 억	458232	N	N	13	N	N
17	20240118	130212	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5460	-90	5	-1.62	91207159220	15525072	61.88	6120	6360	5370	7210	3890	5550	5874.83	1.16	0	-141936	6250	5900	5250	4900	4250	6075	5075	197	1660	500	3550	10	1	39403685	2151	-15.17	3.98	12	39.40	-360.00	1371.00	7670	20230612	-28.81	4010	20230413	36.16	6360	-14.15	20240118	4345	25.66	20240104	7670	-28.81	20230612	4010	36.16	20230413	2.85	N	005860	500	197 억	458232	N	N	13	N	N
18	20240118	120213	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5550	0	3	0.00	88501718500	15031411	59.91	6120	6360	5370	7210	3890	5550	5887.79	1.16	0	-144074	6250	5900	5250	4900	4250	6075	5075	197	1660	500	3550	10	1	39403685	2187	-15.42	4.05	12	38.15	-360.00	1371.00	7670	20230612	-27.64	4010	20230413	38.40	6360	-12.74	20240118	4345	27.73	20240104	7670	-27.64	20230612	4010	38.40	20230413	2.85	N	005860	500	197 억	458232	N	N	13	N	N
19	20240118	110213	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5550	0	3	0.00	81772274730	13802353	55.01	6120	6360	5490	7210	3890	5550	5924.52	1.16	0	-158516	6250	5900	5250	4900	4250	6075	5075	197	1660	500	3550	10	1	39403685	2187	-15.42	4.05	12	35.03	-360.00	1371.00	7670	20230612	-27.64	4010	20230413	38.40	6360	-12.74	20240118	4345	27.73	20240104	7670	-27.64	20230612	4010	38.40	20230413	2.85	N	005860	500	197 억	458232	N	N	13	N	N
20	20240118	100212	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5570	20	2	0.36	74740569560	12547064	50.01	6120	6360	5490	7210	3890	5550	5956.82	1.16	0	-133084	6250	5900	5250	4900	4250	6075	5075	197	1660	500	3550	10	1	39403685	2195	-15.47	4.06	12	31.84	-360.00	1371.00	7670	20230612	-27.38	4010	20230413	38.90	6360	-12.42	20240118	4345	28.19	20240104	7670	-27.38	20230612	4010	38.90	20230413	2.85	N	005860	500	197 억	458232	N	N	13	N	N
21	20240118	090211	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5550	0	3	0.00	111000	20	0.00	0	0	0	7210	3890	5550	0.00	1.16	0	0	6250	5900	5250	4900	4250	6075	5075	197	1660	500	3550	10	1	39403685	2187	-15.42	4.05	12	0.00	-360.00	1371.00	7670	20230612	-27.64	4010	20230413	38.40	5600	-0.89	20240117	4345	27.73	20240104	7670	-27.64	20230612	4010	38.40	20230413	2.85	N	005860	500	197 억	458232	Y	N	13	N	N
22	20240117	160211	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5550	935	2	20.26	119729814085	22877864	2322.93	4615	5600	4600	5990	3235	4615	5230.20	0.91	0	100026	4875	4745	4670	4540	4465	4707	4502	197	1375	500	2950	10	1	39403685	2187	-15.42	4.05	12	58.06	-360.00	1371.00	7670	20230612	-27.64	4010	20230413	38.40	5600	-0.89	20240117	4345	27.73	20240104	7670	-27.64	20230612	4010	38.40	20230413	2.93	N	005860	500	197 억	357958	N	N	13	N	N
23	20240117	150213	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5390	775	2	16.79	93099579295	17805834	1807.93	4615	5600	4600	5990	3235	4615	5228.60	0.91	0	-52056	4875	4745	4670	4540	4465	4707	4502	197	1375	500	2950	10	1	39403685	2124	-14.97	3.93	12	45.19	-360.00	1371.00	7670	20230612	-29.73	4010	20230413	34.41	5600	-3.75	20240117	4345	24.05	20240104	7670	-29.73	20230612	4010	34.41	20230413	2.93	N	005860	500	197 억	357958	N	N	6	N	N
24	20240117	140211	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4880	265	2	5.74	20871350405	4289059	435.49	4615	5000	4600	5990	3235	4615	4866.19	0.91	0	-25882	4875	4745	4670	4540	4465	4707	4502	197	1375	500	2950	5	1	39403685	1923	-13.56	3.56	12	10.88	-360.00	1371.00	7670	20230612	-36.38	4010	20230413	21.70	5000	-2.40	20240117	4345	12.31	20240104	7670	-36.38	20230612	4010	21.70	20230413	2.93	N	005860	500	197 억	357958	N	N	6	N	N
25	20240117	130211	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4720	105	2	2.28	13722510205	2831771	287.53	4615	5000	4600	5990	3235	4615	4845.92	0.91	0	48597	4875	4745	4670	4540	4465	4707	4502	197	1375	500	2950	5	1	39403685	1860	-13.11	3.44	12	7.19	-360.00	1371.00	7670	20230612	-38.46	4010	20230413	17.71	5000	-5.60	20240117	4345	8.63	20240104	7670	-38.46	20230612	4010	17.71	20230413	2.93	N	005860	500	197 억	357958	N	N	6	N	N
26	20240117	120212	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4795	180	2	3.90	12876253320	2653799	269.46	4615	5000	4600	5990	3235	4615	4852.01	0.91	0	30387	4875	4745	4670	4540	4465	4707	4502	197	1375	500	2950	5	1	39403685	1889	-13.32	3.50	12	6.73	-360.00	1371.00	7670	20230612	-37.48	4010	20230413	19.58	5000	-4.10	20240117	4345	10.36	20240104	7670	-37.48	20230612	4010	19.58	20230413	2.93	N	005860	500	197 억	357958	N	N	6	N	N
27	20240117	110212	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4795	180	2	3.90	11965817575	2464297	250.21	4615	5000	4600	5990	3235	4615	4855.68	0.91	0	66330	4875	4745	4670	4540	4465	4707	4502	197	1375	500	2950	5	1	39403685	1889	-13.32	3.50	12	6.25	-360.00	1371.00	7670	20230612	-37.48	4010	20230413	19.58	5000	-4.10	20240117	4345	10.36	20240104	7670	-37.48	20230612	4010	19.58	20230413	2.93	N	005860	500	197 억	357958	N	N	6	N	N
28	20240117	100212	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4845	230	2	4.98	9403132000	1932128	196.18	4615	5000	4600	5990	3235	4615	4866.73	0.91	0	79179	4875	4745	4670	4540	4465	4707	4502	197	1375	500	2950	5	1	39403685	1909	-13.46	3.53	12	4.90	-360.00	1371.00	7670	20230612	-36.83	4010	20230413	20.82	5000	-3.10	20240117	4345	11.51	20240104	7670	-36.83	20230612	4010	20.82	20230413	2.93	N	005860	500	197 억	357958	N	N	6	N	N
29	20240117	090211	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4600	-15	5	-0.33	26194240	5676	0.58	4615	4625	4600	5990	3235	4615	4614.91	0.91	0	-164	4875	4745	4670	4540	4465	4707	4502	197	1375	500	2950	5	1	39403685	1813	-12.78	3.36	12	0.01	-360.00	1371.00	7670	20230612	-40.03	4010	20230413	14.71	4990	-7.82	20240112	4345	5.87	20240104	7670	-40.03	20230612	4010	14.71	20230413	2.93	N	005860	500	197 억	357958	N	N	6	N	N
30	20240116	160211	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4615	-195	5	-4.05	4577275955	980322	34.60	4730	4800	4595	6250	3370	4810	4669.28	1.15	0	-93109	5080	4945	4815	4680	4550	5012	4747	197	1440	500	3070	5	1	39403685	1818	-12.82	3.37	12	2.49	-360.00	1371.00	7670	20230612	-39.83	4010	20230413	15.09	4990	-7.52	20240112	4345	6.21	20240104	7670	-39.83	20230612	4010	15.09	20230413	2.67	N	005860	500	197 억	454308	N	N	6	N	N
31	20240116	150212	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4610	-200	5	-4.16	4406561010	943343	33.30	4730	4800	4595	6250	3370	4810	4671.20	1.15	0	-90075	5080	4945	4815	4680	4550	5012	4747	197	1440	500	3070	5	1	39403685	1817	-12.81	3.36	12	2.39	-360.00	1371.00	7670	20230612	-39.90	4010	20230413	14.96	4990	-7.62	20240112	4345	6.10	20240104	7670	-39.90	20230612	4010	14.96	20230413	2.67	N	005860	500	197 억	454308	N	N	8	N	N
32	20240116	140211	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4605	-205	5	-4.26	4087314430	873935	30.85	4730	4800	4595	6250	3370	4810	4676.89	1.15	0	-80477	5080	4945	4815	4680	4550	5012	4747	197	1440	500	3070	5	1	39403685	1815	-12.79	3.36	12	2.22	-360.00	1371.00	7670	20230612	-39.96	4010	20230413	14.84	4990	-7.72	20240112	4345	5.98	20240104	7670	-39.96	20230612	4010	14.84	20230413	2.67	N	005860	500	197 억	454308	N	N	8	N	N
33	20240116	130211	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4650	-160	5	-3.33	3422442930	730054	25.77	4730	4800	4625	6250	3370	4810	4687.91	1.15	0	-36972	5080	4945	4815	4680	4550	5012	4747	197	1440	500	3070	5	1	39403685	1832	-12.92	3.39	12	1.85	-360.00	1371.00	7670	20230612	-39.37	4010	20230413	15.96	4990	-6.81	20240112	4345	7.02	20240104	7670	-39.37	20230612	4010	15.96	20230413	2.67	N	005860	500	197 억	454308	N	N	8	N	N
34	20240116	120211	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4670	-140	5	-2.91	3226241975	687853	24.28	4730	4800	4625	6250	3370	4810	4690.29	1.15	0	-35914	5080	4945	4815	4680	4550	5012	4747	197	1440	500	3070	5	1	39403685	1840	-12.97	3.41	12	1.75	-360.00	1371.00	7670	20230612	-39.11	4010	20230413	16.46	4990	-6.41	20240112	4345	7.48	20240104	7670	-39.11	20230612	4010	16.46	20230413	2.67	N	005860	500	197 억	454308	N	N	8	N	N
35	20240116	110211	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4675	-135	5	-2.81	2998332365	638925	22.55	4730	4800	4625	6250	3370	4810	4692.76	1.15	0	-35690	5080	4945	4815	4680	4550	5012	4747	197	1440	500	3070	5	1	39403685	1842	-12.99	3.41	12	1.62	-360.00	1371.00	7670	20230612	-39.05	4010	20230413	16.58	4990	-6.31	20240112	4345	7.59	20240104	7670	-39.05	20230612	4010	16.58	20230413	2.67	N	005860	500	197 억	454308	N	N	8	N	N
36	20240116	100211	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4700	-110	5	-2.29	1995695365	426358	15.05	4730	4800	4625	6250	3370	4810	4680.77	1.15	0	-47729	5080	4945	4815	4680	4550	5012	4747	197	1440	500	3070	5	1	39403685	1852	-13.06	3.43	12	1.08	-360.00	1371.00	7670	20230612	-38.72	4010	20230413	17.21	4990	-5.81	20240112	4345	8.17	20240104	7670	-38.72	20230612	4010	17.21	20230413	2.67	N	005860	500	197 억	454308	N	N	8	N	N
37	20240116	090210	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4710	-100	5	-2.08	223827745	47262	1.67	4730	4800	4710	6250	3370	4810	4735.74	1.15	0	-10441	5080	4945	4815	4680	4550	5012	4747	197	1440	500	3070	5	1	39403685	1856	-13.08	3.44	12	0.12	-360.00	1371.00	7670	20230612	-38.59	4010	20230413	17.46	4990	-5.61	20240112	4345	8.40	20240104	7670	-38.59	20230612	4010	17.46	20230413	2.67	N	005860	500	197 억	454308	N	N	8	N	N
38	20240115	160211	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4810	90	2	1.91	13610267345	2808110	55.76	4710	4950	4685	6130	3305	4720	4846.89	0.99	0	63575	5156	4937	4771	4552	4386	4912	4527	197	1410	500	3020	5	1	39403685	1895	-13.36	3.51	12	7.13	-360.00	1371.00	7670	20230612	-37.29	4010	20230413	19.95	4990	-3.61	20240112	4345	10.70	20240104	7670	-37.29	20230612	4010	19.95	20230413	2.59	N	005860	500	197 억	389942	N	N	8	N	N
39	20240115	150212	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4840	120	2	2.54	13139494130	2710429	53.82	4710	4950	4685	6130	3305	4720	4847.80	0.99	0	55072	5156	4937	4771	4552	4386	4912	4527	197	1410	500	3020	5	1	39403685	1907	-13.44	3.53	12	6.88	-360.00	1371.00	7670	20230612	-36.90	4010	20230413	20.70	4990	-3.01	20240112	4345	11.39	20240104	7670	-36.90	20230612	4010	20.70	20230413	2.59	N	005860	500	197 억	389942	N	N	12	N	N
40	20240115	140212	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4815	95	2	2.01	12338506680	2544372	50.52	4710	4950	4685	6130	3305	4720	4849.38	0.99	0	31331	5156	4937	4771	4552	4386	4912	4527	197	1410	500	3020	5	1	39403685	1897	-13.38	3.51	12	6.46	-360.00	1371.00	7670	20230612	-37.22	4010	20230413	20.07	4990	-3.51	20240112	4345	10.82	20240104	7670	-37.22	20230612	4010	20.07	20230413	2.59	N	005860	500	197 억	389942	N	N	12	N	N
41	20240115	130210	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4815	95	2	2.01	9358516190	1933369	38.39	4710	4950	4685	6130	3305	4720	4840.58	0.99	0	19821	5156	4937	4771	4552	4386	4912	4527	197	1410	500	3020	5	1	39403685	1897	-13.38	3.51	12	4.91	-360.00	1371.00	7670	20230612	-37.22	4010	20230413	20.07	4990	-3.51	20240112	4345	10.82	20240104	7670	-37.22	20230612	4010	20.07	20230413	2.59	N	005860	500	197 억	389942	N	N	12	N	N
42	20240115	120211	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4815	95	2	2.01	8682570005	1792468	35.59	4710	4950	4685	6130	3305	4720	4843.98	0.99	0	5644	5156	4937	4771	4552	4386	4912	4527	197	1410	500	3020	5	1	39403685	1897	-13.38	3.51	12	4.55	-360.00	1371.00	7670	20230612	-37.22	4010	20230413	20.07	4990	-3.51	20240112	4345	10.82	20240104	7670	-37.22	20230612	4010	20.07	20230413	2.59	N	005860	500	197 억	389942	N	N	12	N	N
43	20240115	110210	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4820	100	2	2.12	3326026195	696454	13.83	4710	4890	4685	6130	3305	4720	4775.73	0.99	0	62616	5156	4937	4771	4552	4386	4912	4527	197	1410	500	3020	5	1	39403685	1899	-13.39	3.52	12	1.77	-360.00	1371.00	7670	20230612	-37.16	4010	20230413	20.20	4990	-3.41	20240112	4345	10.93	20240104	7670	-37.16	20230612	4010	20.20	20230413	2.59	N	005860	500	197 억	389942	N	N	12	N	N
44	20240115	100210	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4735	15	2	0.32	1381461885	292020	5.80	4710	4805	4685	6130	3305	4720	4730.74	0.99	0	25585	5156	4937	4771	4552	4386	4912	4527	197	1410	500	3020	5	1	39403685	1866	-13.15	3.45	12	0.74	-360.00	1371.00	7670	20230612	-38.27	4010	20230413	18.08	4990	-5.11	20240112	4345	8.98	20240104	7670	-38.27	20230612	4010	18.08	20230413	2.59	N	005860	500	197 억	389942	N	N	12	N	N
45	20240115	090211	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4720	0	3	0.00	247226600	52443	1.04	4710	4755	4700	6130	3305	4720	4714.09	0.99	0	18938	5156	4937	4771	4552	4386	4912	4527	197	1410	500	3020	5	1	39403685	1860	-13.11	3.44	12	0.13	-360.00	1371.00	7670	20230612	-38.46	4010	20230413	17.71	4990	-5.41	20240112	4345	8.63	20240104	7670	-38.46	20230612	4010	17.71	20230413	2.59	N	005860	500	197 억	389942	N	N	12	N	N
46	20240112	160211	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4720	70	2	1.51	24194761090	5016342	1286.23	4720	4990	4605	6040	3255	4650	4823.22	1.83	0	-333969	4710	4680	4620	4590	4530	4695	4605	197	1390	500	2970	5	1	39403685	1860	-13.11	3.44	12	12.73	-360.00	1371.00	7670	20230612	-38.46	4010	20230413	17.71	4990	-5.41	20240112	4345	8.63	20240104	7670	-38.46	20230612	4010	17.71	20230413	2.59	N	005860	500	197 억	721557	N	N	12	N	N
47	20240112	150211	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4730	80	2	1.72	23833541980	4939826	1266.61	4720	4990	4605	6040	3255	4650	4824.77	1.83	0	-350694	4710	4680	4620	4590	4530	4695	4605	197	1390	500	2970	5	1	39403685	1864	-13.14	3.45	12	12.54	-360.00	1371.00	7670	20230612	-38.33	4010	20230413	17.96	4990	-5.21	20240112	4345	8.86	20240104	7670	-38.33	20230612	4010	17.96	20230413	2.59	N	005860	500	197 억	721557	N	N	5	N	N
48	20240112	140211	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4745	95	2	2.04	22939295840	4751459	1218.31	4720	4990	4605	6040	3255	4650	4827.84	1.83	0	-369198	4710	4680	4620	4590	4530	4695	4605	197	1390	500	2970	5	1	39403685	1870	-13.18	3.46	12	12.06	-360.00	1371.00	7670	20230612	-38.14	4010	20230413	18.33	4990	-4.91	20240112	4345	9.21	20240104	7670	-38.14	20230612	4010	18.33	20230413	2.59	N	005860	500	197 억	721557	N	N	5	N	N
49	20240112	130209	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4770	120	2	2.58	21894610245	4531247	1161.85	4720	4990	4605	6040	3255	4650	4831.92	1.83	0	-380925	4710	4680	4620	4590	4530	4695	4605	197	1390	500	2970	5	1	39403685	1880	-13.25	3.48	12	11.50	-360.00	1371.00	7670	20230612	-37.81	4010	20230413	18.95	4990	-4.41	20240112	4345	9.78	20240104	7670	-37.81	20230612	4010	18.95	20230413	2.59	N	005860	500	197 억	721557	N	N	5	N	N
50	20240112	120210	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4780	130	2	2.80	19279754390	3987759	1022.49	4720	4990	4605	6040	3255	4650	4834.73	1.83	0	-331372	4710	4680	4620	4590	4530	4695	4605	197	1390	500	2970	5	1	39403685	1883	-13.28	3.49	12	10.12	-360.00	1371.00	7670	20230612	-37.68	4010	20230413	19.20	4990	-4.21	20240112	4345	10.01	20240104	7670	-37.68	20230612	4010	19.20	20230413	2.59	N	005860	500	197 억	721557	N	N	5	N	N
51	20240112	110210	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4760	110	2	2.37	18347485280	3792170	972.34	4720	4990	4605	6040	3255	4650	4838.25	1.83	0	-331440	4710	4680	4620	4590	4530	4695	4605	197	1390	500	2970	5	1	39403685	1876	-13.22	3.47	12	9.62	-360.00	1371.00	7670	20230612	-37.94	4010	20230413	18.70	4990	-4.61	20240112	4345	9.55	20240104	7670	-37.94	20230612	4010	18.70	20230413	2.59	N	005860	500	197 억	721557	N	N	5	N	N
52	20240112	100210	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4760	110	2	2.37	3226497900	682605	175.03	4720	4835	4605	6040	3255	4650	4726.74	1.83	0	-75101	4710	4680	4620	4590	4530	4695	4605	197	1390	500	2970	5	1	39403685	1876	-13.22	3.47	12	1.73	-360.00	1371.00	7670	20230612	-37.94	4010	20230413	18.70	4980	-4.42	20240104	4345	9.55	20240104	7670	-37.94	20230612	4010	18.70	20230413	2.59	N	005860	500	197 억	721557	N	N	5	N	N
53	20240112	090210	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4690	40	2	0.86	205553695	43624	11.19	4720	4730	4685	6040	3255	4650	4711.94	1.83	0	-12852	4710	4680	4620	4590	4530	4695	4605	197	1390	500	2970	5	1	39403685	1848	-13.03	3.42	12	0.11	-360.00	1371.00	7670	20230612	-38.85	4010	20230413	16.96	4980	-5.82	20240104	4345	7.94	20240104	7670	-38.85	20230612	4010	16.96	20230413	2.59	N	005860	500	197 억	721557	N	N	5	N	N
54	20240111	160209	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4650	20	2	0.43	1762763935	382242	78.21	4635	4650	4560	6010	3245	4630	4611.36	1.66	0	65162	4746	4687	4641	4582	4536	4665	4560	197	1380	500	2960	5	1	39403685	1832	-12.92	3.39	12	0.97	-360.00	1371.00	7670	20230612	-39.37	4010	20230413	15.96	4980	-6.63	20240104	4345	7.02	20240104	7670	-39.37	20230612	4010	15.96	20230413	2.48	N	005860	500	197 억	656026	N	N	5	N	N
55	20240111	150211	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4635	5	2	0.11	1604955645	348269	71.26	4635	4650	4560	6010	3245	4630	4608.38	1.66	0	54970	4746	4687	4641	4582	4536	4665	4560	197	1380	500	2960	5	1	39403685	1826	-12.88	3.38	12	0.88	-360.00	1371.00	7670	20230612	-39.57	4010	20230413	15.59	4980	-6.93	20240104	4345	6.67	20240104	7670	-39.57	20230612	4010	15.59	20230413	2.48	N	005860	500	197 억	656026	N	N	8	N	N
56	20240111	140210	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4630	0	3	0.00	1396104735	303250	62.05	4635	4650	4560	6010	3245	4630	4603.81	1.66	0	38030	4746	4687	4641	4582	4536	4665	4560	197	1380	500	2960	5	1	39403685	1824	-12.86	3.38	12	0.77	-360.00	1371.00	7670	20230612	-39.63	4010	20230413	15.46	4980	-7.03	20240104	4345	6.56	20240104	7670	-39.63	20230612	4010	15.46	20230413	2.48	N	005860	500	197 억	656026	N	N	8	N	N
57	20240111	130209	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4630	0	3	0.00	1281645095	278563	57.00	4635	4650	4560	6010	3245	4630	4600.92	1.66	0	37707	4746	4687	4641	4582	4536	4665	4560	197	1380	500	2960	5	1	39403685	1824	-12.86	3.38	12	0.71	-360.00	1371.00	7670	20230612	-39.63	4010	20230413	15.46	4980	-7.03	20240104	4345	6.56	20240104	7670	-39.63	20230612	4010	15.46	20230413	2.48	N	005860	500	197 억	656026	N	N	8	N	N
58	20240111	120210	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4630	0	3	0.00	996052570	216930	44.39	4635	4640	4560	6010	3245	4630	4591.59	1.66	0	13584	4746	4687	4641	4582	4536	4665	4560	197	1380	500	2960	5	1	39403685	1824	-12.86	3.38	12	0.55	-360.00	1371.00	7670	20230612	-39.63	4010	20230413	15.46	4980	-7.03	20240104	4345	6.56	20240104	7670	-39.63	20230612	4010	15.46	20230413	2.48	N	005860	500	197 억	656026	N	N	8	N	N
59	20240111	110210	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4610	-20	5	-0.43	776907885	169550	34.69	4635	4635	4560	6010	3245	4630	4582.18	1.66	0	2620	4746	4687	4641	4582	4536	4665	4560	197	1380	500	2960	5	1	39403685	1817	-12.81	3.36	12	0.43	-360.00	1371.00	7670	20230612	-39.90	4010	20230413	14.96	4980	-7.43	20240104	4345	6.10	20240104	7670	-39.90	20230612	4010	14.96	20230413	2.48	N	005860	500	197 억	656026	N	N	8	N	N
60	20240111	100210	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4580	-50	5	-1.08	574060405	125289	25.64	4635	4635	4560	6010	3245	4630	4581.89	1.66	0	-2465	4746	4687	4641	4582	4536	4665	4560	197	1380	500	2960	5	1	39403685	1805	-12.72	3.34	12	0.32	-360.00	1371.00	7670	20230612	-40.29	4010	20230413	14.21	4980	-8.03	20240104	4345	5.41	20240104	7670	-40.29	20230612	4010	14.21	20230413	2.48	N	005860	500	197 억	656026	N	N	8	N	N
61	20240111	090209	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4600	-30	5	-0.65	66204005	14325	2.93	4635	4635	4600	6010	3245	4630	4621.57	1.66	0	-6287	4746	4687	4641	4582	4536	4665	4560	197	1380	500	2960	5	1	39403685	1813	-12.78	3.36	12	0.04	-360.00	1371.00	7670	20230612	-40.03	4010	20230413	14.71	4980	-7.63	20240104	4345	5.87	20240104	7670	-40.03	20230612	4010	14.71	20230413	2.48	N	005860	500	197 억	656026	N	N	8	N	N
62	20240110	160209	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4630	-10	5	-0.22	2260418615	486711	63.74	4635	4700	4595	6030	3250	4640	4644.33	1.67	0	-885	4806	4722	4621	4537	4436	4765	4580	197	1390	500	2960	5	1	39403685	1824	-12.86	3.38	12	1.24	-360.00	1371.00	7670	20230612	-39.63	4010	20230413	15.46	4980	-7.03	20240104	4345	6.56	20240104	7670	-39.63	20230612	4010	15.46	20230413	2.61	N	005860	500	197 억	656769	N	N	8	N	N
63	20240110	150209	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4605	-35	5	-0.75	2121071070	456564	59.79	4635	4700	4595	6030	3250	4640	4645.73	1.67	0	-2834	4806	4722	4621	4537	4436	4765	4580	197	1390	500	2960	5	1	39403685	1815	-12.79	3.36	12	1.16	-360.00	1371.00	7670	20230612	-39.96	4010	20230413	14.84	4980	-7.53	20240104	4345	5.98	20240104	7670	-39.96	20230612	4010	14.84	20230413	2.61	N	005860	500	197 억	656769	N	N	7	N	N
64	20240110	140210	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4625	-15	5	-0.32	1905362090	409831	53.67	4635	4700	4595	6030	3250	4640	4649.14	1.67	0	-5451	4806	4722	4621	4537	4436	4765	4580	197	1390	500	2960	5	1	39403685	1822	-12.85	3.37	12	1.04	-360.00	1371.00	7670	20230612	-39.70	4010	20230413	15.34	4980	-7.13	20240104	4345	6.44	20240104	7670	-39.70	20230612	4010	15.34	20230413	2.61	N	005860	500	197 억	656769	N	N	7	N	N
65	20240110	130209	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4665	25	2	0.54	1568011200	337121	44.15	4635	4700	4595	6030	3250	4640	4651.18	1.67	0	-3065	4806	4722	4621	4537	4436	4765	4580	197	1390	500	2960	5	1	39403685	1838	-12.96	3.40	12	0.86	-360.00	1371.00	7670	20230612	-39.18	4010	20230413	16.33	4980	-6.33	20240104	4345	7.36	20240104	7670	-39.18	20230612	4010	16.33	20230413	2.61	N	005860	500	197 억	656769	N	N	7	N	N
66	20240110	120209	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4645	5	2	0.11	1361434470	292731	38.34	4635	4700	4595	6030	3250	4640	4650.80	1.67	0	-3277	4806	4722	4621	4537	4436	4765	4580	197	1390	500	2960	5	1	39403685	1830	-12.90	3.39	12	0.74	-360.00	1371.00	7670	20230612	-39.44	4010	20230413	15.84	4980	-6.73	20240104	4345	6.90	20240104	7670	-39.44	20230612	4010	15.84	20230413	2.61	N	005860	500	197 억	656769	N	N	7	N	N
67	20240110	110209	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4660	20	2	0.43	1169924295	251519	32.94	4635	4700	4595	6030	3250	4640	4651.44	1.67	0	623	4806	4722	4621	4537	4436	4765	4580	197	1390	500	2960	5	1	39403685	1836	-12.94	3.40	12	0.64	-360.00	1371.00	7670	20230612	-39.24	4010	20230413	16.21	4980	-6.43	20240104	4345	7.25	20240104	7670	-39.24	20230612	4010	16.21	20230413	2.61	N	005860	500	197 억	656769	N	N	7	N	N
68	20240110	100209	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4640	0	3	0.00	910492150	195706	25.63	4635	4700	4595	6030	3250	4640	4652.35	1.67	0	3550	4806	4722	4621	4537	4436	4765	4580	197	1390	500	2960	5	1	39403685	1828	-12.89	3.38	12	0.50	-360.00	1371.00	7670	20230612	-39.50	4010	20230413	15.71	4980	-6.83	20240104	4345	6.79	20240104	7670	-39.50	20230612	4010	15.71	20230413	2.61	N	005860	500	197 억	656769	N	N	7	N	N
69	20240110	090209	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4630	-10	5	-0.22	95541375	20613	2.70	4635	4650	4630	6030	3250	4640	4635.01	1.67	0	2767	4806	4722	4621	4537	4436	4765	4580	197	1390	500	2960	5	1	39403685	1824	-12.86	3.38	12	0.05	-360.00	1371.00	7670	20230612	-39.63	4010	20230413	15.46	4980	-7.03	20240104	4345	6.56	20240104	7670	-39.63	20230612	4010	15.46	20230413	2.61	N	005860	500	197 억	656769	N	N	7	N	N
70	20240109	160209	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4640	65	2	1.42	3484755480	753640	117.92	4555	4705	4520	5940	3205	4575	4623.95	1.66	0	4992	4685	4630	4575	4520	4465	4657	4547	197	1365	500	2920	5	1	39403685	1828	-12.89	3.38	12	1.91	-360.00	1371.00	7670	20230612	-39.50	4010	20230413	15.71	4980	-6.83	20240104	4345	6.79	20240104	7670	-39.50	20230612	4010	15.71	20230413	2.63	N	005860	500	197 억	654344	N	N	7	N	N
71	20240109	150210	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4620	45	2	0.98	3230872150	698754	109.33	4555	4705	4520	5940	3205	4575	4623.83	1.66	0	-8709	4685	4630	4575	4520	4465	4657	4547	197	1365	500	2920	5	1	39403685	1820	-12.83	3.37	12	1.77	-360.00	1371.00	7670	20230612	-39.77	4010	20230413	15.21	4980	-7.23	20240104	4345	6.33	20240104	7670	-39.77	20230612	4010	15.21	20230413	2.63	N	005860	500	197 억	654344	N	N	11	N	N
72	20240109	140209	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4640	65	2	1.42	2968940525	642162	100.47	4555	4705	4520	5940	3205	4575	4623.42	1.66	0	-13113	4685	4630	4575	4520	4465	4657	4547	197	1365	500	2920	5	1	39403685	1828	-12.89	3.38	12	1.63	-360.00	1371.00	7670	20230612	-39.50	4010	20230413	15.71	4980	-6.83	20240104	4345	6.79	20240104	7670	-39.50	20230612	4010	15.71	20230413	2.63	N	005860	500	197 억	654344	N	N	11	N	N
73	20240109	130209	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4655	80	2	1.75	1923402995	417732	65.36	4555	4670	4520	5940	3205	4575	4604.46	1.66	0	38918	4685	4630	4575	4520	4465	4657	4547	197	1365	500	2920	5	1	39403685	1834	-12.93	3.40	12	1.06	-360.00	1371.00	7670	20230612	-39.31	4010	20230413	16.08	4980	-6.53	20240104	4345	7.13	20240104	7670	-39.31	20230612	4010	16.08	20230413	2.63	N	005860	500	197 억	654344	N	N	11	N	N
74	20240109	120210	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4590	15	2	0.33	870805485	190845	29.86	4555	4615	4520	5940	3205	4575	4562.83	1.66	0	14125	4685	4630	4575	4520	4465	4657	4547	197	1365	500	2920	5	1	39403685	1809	-12.75	3.35	12	0.48	-360.00	1371.00	7670	20230612	-40.16	4010	20230413	14.46	4980	-7.83	20240104	4345	5.64	20240104	7670	-40.16	20230612	4010	14.46	20230413	2.63	N	005860	500	197 억	654344	N	N	11	N	N
75	20240109	110209	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4585	10	2	0.22	748713910	164181	25.69	4555	4615	4520	5940	3205	4575	4560.21	1.66	0	4572	4685	4630	4575	4520	4465	4657	4547	197	1365	500	2920	5	1	39403685	1807	-12.74	3.34	12	0.42	-360.00	1371.00	7670	20230612	-40.22	4010	20230413	14.34	4980	-7.93	20240104	4345	5.52	20240104	7670	-40.22	20230612	4010	14.34	20230413	2.63	N	005860	500	197 억	654344	N	N	11	N	N
76	20240109	100209	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4595	20	2	0.44	526504670	115761	18.11	4555	4595	4520	5940	3205	4575	4547.98	1.66	0	4820	4685	4630	4575	4520	4465	4657	4547	197	1365	500	2920	5	1	39403685	1811	-12.76	3.35	12	0.29	-360.00	1371.00	7670	20230612	-40.09	4010	20230413	14.59	4980	-7.73	20240104	4345	5.75	20240104	7670	-40.09	20230612	4010	14.59	20230413	2.63	N	005860	500	197 억	654344	N	N	11	N	N
77	20240109	090209	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4535	-40	5	-0.87	116010090	25513	3.99	4555	4575	4530	5940	3205	4575	4546.01	1.66	0	-602	4685	4630	4575	4520	4465	4657	4547	197	1365	500	2920	5	1	39403685	1787	-12.60	3.31	12	0.06	-360.00	1371.00	7670	20230612	-40.87	4010	20230413	13.09	4980	-8.94	20240104	4345	4.37	20240104	7670	-40.87	20230612	4010	13.09	20230413	2.63	N	005860	500	197 억	654344	N	N	11	N	N
78	20240108	160209	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4575	65	2	1.44	2907587910	633657	93.85	4525	4630	4520	5860	3160	4510	4588.76	1.46	-6877	79141	4626	4567	4516	4457	4406	4542	4432	197	1350	500	2880	5	1	39403685	1803	-12.71	3.34	12	1.61	-360.00	1371.00	7670	20230612	-40.35	4010	20230413	14.09	4980	-8.13	20240104	4345	5.29	20240104	7670	-40.35	20230612	4010	14.09	20230413	2.22	N	005860	500	197 억	575502	N	N	11	N	N
79	20240108	150209	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4580	70	2	1.55	2675454795	582968	86.34	4525	4630	4520	5860	3160	4510	4589.47	1.46	-6877	71509	4626	4567	4516	4457	4406	4542	4432	197	1350	500	2880	5	1	39403685	1805	-12.72	3.34	12	1.48	-360.00	1371.00	7670	20230612	-40.29	4010	20230413	14.21	4980	-8.03	20240104	4345	5.41	20240104	7670	-40.29	20230612	4010	14.21	20230413	2.22	N	005860	500	197 억	575502	N	N	15	N	N
80	20240108	140209	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4570	60	2	1.33	2473782245	538919	79.81	4525	4630	4520	5860	3160	4510	4590.38	1.46	-6877	77121	4626	4567	4516	4457	4406	4542	4432	197	1350	500	2880	5	1	39403685	1801	-12.69	3.33	12	1.37	-360.00	1371.00	7670	20230612	-40.42	4010	20230413	13.97	4980	-8.23	20240104	4345	5.18	20240104	7670	-40.42	20230612	4010	13.97	20230413	2.22	N	005860	500	197 억	575502	N	N	15	N	N
81	20240108	130208	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4575	65	2	1.44	2368167965	515802	76.39	4525	4630	4520	5860	3160	4510	4591.35	1.46	-6877	74243	4626	4567	4516	4457	4406	4542	4432	197	1350	500	2880	5	1	39403685	1803	-12.71	3.34	12	1.31	-360.00	1371.00	7670	20230612	-40.35	4010	20230413	14.09	4980	-8.13	20240104	4345	5.29	20240104	7670	-40.35	20230612	4010	14.09	20230413	2.22	N	005860	500	197 억	575502	N	N	15	N	N
82	20240108	120210	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4590	80	2	1.77	2105255080	458474	67.90	4525	4630	4520	5860	3160	4510	4592.01	1.46	-6877	68174	4626	4567	4516	4457	4406	4542	4432	197	1350	500	2880	5	1	39403685	1809	-12.75	3.35	12	1.16	-360.00	1371.00	7670	20230612	-40.16	4010	20230413	14.46	4980	-7.83	20240104	4345	5.64	20240104	7670	-40.16	20230612	4010	14.46	20230413	2.22	N	005860	500	197 억	575502	N	N	15	N	N
83	20240108	110209	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4605	95	2	2.11	1916021410	417275	61.80	4525	4630	4520	5860	3160	4510	4591.89	1.46	-6877	58581	4626	4567	4516	4457	4406	4542	4432	197	1350	500	2880	5	1	39403685	1815	-12.79	3.36	12	1.06	-360.00	1371.00	7670	20230612	-39.96	4010	20230413	14.84	4980	-7.53	20240104	4345	5.98	20240104	7670	-39.96	20230612	4010	14.84	20230413	2.22	N	005860	500	197 억	575502	N	N	15	N	N
84	20240108	100211	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4590	80	2	1.77	1363068230	297112	44.00	4525	4630	4520	5860	3160	4510	4587.92	1.46	-6877	16562	4626	4567	4516	4457	4406	4542	4432	197	1350	500	2880	5	1	39403685	1809	-12.75	3.35	12	0.75	-360.00	1371.00	7670	20230612	-40.16	4010	20230413	14.46	4980	-7.83	20240104	4345	5.64	20240104	7670	-40.16	20230612	4010	14.46	20230413	2.22	N	005860	500	197 억	575502	N	N	15	N	N
85	20240108	090209	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4560	50	2	1.11	93217480	20526	3.04	4525	4560	4520	5860	3160	4510	4542.61	1.46	-6877	-6589	4626	4567	4516	4457	4406	4542	4432	197	1350	500	2880	5	1	39403685	1797	-12.67	3.33	12	0.05	-360.00	1371.00	7670	20230612	-40.55	4010	20230413	13.72	4980	-8.43	20240104	4345	4.95	20240104	7670	-40.55	20230612	4010	13.72	20230413	2.22	N	005860	500	197 억	575502	N	N	15	N	N
86	20240105	160209	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4510	-80	5	-1.74	2997358845	663174	6.96	4520	4575	4465	5960	3215	4590	4519.67	1.29	0	70019	5273	4931	4638	4296	4003	5102	4467	197	1370	500	2930	5	1	39403685	1777	-12.53	3.29	12	1.68	-360.00	1371.00	7670	20230612	-41.20	4010	20230413	12.47	4980	-9.44	20240104	4345	3.80	20240104	7670	-41.20	20230612	4010	12.47	20230413	2.20	N	005860	500	197 억	506684	N	N	15	N	N
87	20240105	150209	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4510	-80	5	-1.74	2796595380	618621	6.49	4520	4575	4465	5960	3215	4590	4520.64	1.29	0	57807	5273	4931	4638	4296	4003	5102	4467	197	1370	500	2930	5	1	39403685	1777	-12.53	3.29	12	1.57	-360.00	1371.00	7670	20230612	-41.20	4010	20230413	12.47	4980	-9.44	20240104	4345	3.80	20240104	7670	-41.20	20230612	4010	12.47	20230413	2.20	N	005860	500	197 억	506684	N	N	23	N	N
88	20240105	140208	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4520	-70	5	-1.53	2439321340	539350	5.66	4520	4575	4465	5960	3215	4590	4522.64	1.29	0	42867	5273	4931	4638	4296	4003	5102	4467	197	1370	500	2930	5	1	39403685	1781	-12.56	3.30	12	1.37	-360.00	1371.00	7670	20230612	-41.07	4010	20230413	12.72	4980	-9.24	20240104	4345	4.03	20240104	7670	-41.07	20230612	4010	12.72	20230413	2.20	N	005860	500	197 억	506684	N	N	23	N	N
89	20240105	130209	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4530	-60	5	-1.31	2271597225	502290	5.27	4520	4575	4465	5960	3215	4590	4522.42	1.29	0	47800	5273	4931	4638	4296	4003	5102	4467	197	1370	500	2930	5	1	39403685	1785	-12.58	3.30	12	1.27	-360.00	1371.00	7670	20230612	-40.94	4010	20230413	12.97	4980	-9.04	20240104	4345	4.26	20240104	7670	-40.94	20230612	4010	12.97	20230413	2.20	N	005860	500	197 억	506684	N	N	23	N	N
90	20240105	120209	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4540	-50	5	-1.09	2064009335	456461	4.79	4520	4575	4465	5960	3215	4590	4521.69	1.29	0	43648	5273	4931	4638	4296	4003	5102	4467	197	1370	500	2930	5	1	39403685	1789	-12.61	3.31	12	1.16	-360.00	1371.00	7670	20230612	-40.81	4010	20230413	13.22	4980	-8.84	20240104	4345	4.49	20240104	7670	-40.81	20230612	4010	13.22	20230413	2.20	N	005860	500	197 억	506684	N	N	23	N	N
91	20240105	110208	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4560	-30	5	-0.65	1829471190	404879	4.25	4520	4575	4465	5960	3215	4590	4518.48	1.29	0	37941	5273	4931	4638	4296	4003	5102	4467	197	1370	500	2930	5	1	39403685	1797	-12.67	3.33	12	1.03	-360.00	1371.00	7670	20230612	-40.55	4010	20230413	13.72	4980	-8.43	20240104	4345	4.95	20240104	7670	-40.55	20230612	4010	13.72	20230413	2.20	N	005860	500	197 억	506684	N	N	23	N	N
92	20240105	100209	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4520	-70	5	-1.53	1286250510	285470	3.00	4520	4565	4465	5960	3215	4590	4505.58	1.29	0	14990	5273	4931	4638	4296	4003	5102	4467	197	1370	500	2930	5	1	39403685	1781	-12.56	3.30	12	0.72	-360.00	1371.00	7670	20230612	-41.07	4010	20230413	12.72	4980	-9.24	20240104	4345	4.03	20240104	7670	-41.07	20230612	4010	12.72	20230413	2.20	N	005860	500	197 억	506684	N	N	23	N	N
93	20240105	090209	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4530	-60	5	-1.31	168913785	37394	0.39	4520	4540	4500	5960	3215	4590	4516.17	1.29	0	2615	5273	4931	4638	4296	4003	5102	4467	197	1370	500	2930	5	1	39403685	1785	-12.58	3.30	12	0.09	-360.00	1371.00	7670	20230612	-40.94	4010	20230413	12.97	4980	-9.04	20240104	4345	4.26	20240104	7670	-40.94	20230612	4010	12.97	20230413	2.20	N	005860	500	197 억	506684	N	N	23	N	N
94	20240104	160207	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4590	210	2	4.79	44801144640	9485905	4584.42	4375	4980	4345	5690	3070	4380	4723.01	1.41	0	-51236	4453	4416	4398	4361	4343	4407	4352	197	1310	500	2800	5	1	39403685	1809	-12.75	3.35	12	24.07	-360.00	1371.00	7670	20230612	-40.16	4010	20230413	14.46	4980	-7.83	20240104	4345	5.64	20240104	7670	-40.16	20230612	4010	14.46	20230413	2.27	N	005860	500	197 억	556548	N	N	23	N	N
95	20240104	150208	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4595	215	2	4.91	44339546000	9385317	4535.81	4375	4980	4345	5690	3070	4380	4724.37	1.41	0	-60472	4453	4416	4398	4361	4343	4407	4352	197	1310	500	2800	5	1	39403685	1811	-12.76	3.35	12	23.82	-360.00	1371.00	7670	20230612	-40.09	4010	20230413	14.59	4980	-7.73	20240104	4345	5.75	20240104	7670	-40.09	20230612	4010	14.59	20230413	2.27	N	005860	500	197 억	556548	N	N	34	N	N
96	20240104	140208	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4600	220	2	5.02	42592084235	9003954	4351.50	4375	4980	4345	5690	3070	4380	4730.39	1.41	0	-58088	4453	4416	4398	4361	4343	4407	4352	197	1310	500	2800	5	1	39403685	1813	-12.78	3.36	12	22.85	-360.00	1371.00	7670	20230612	-40.03	4010	20230413	14.71	4980	-7.63	20240104	4345	5.87	20240104	7670	-40.03	20230612	4010	14.71	20230413	2.27	N	005860	500	197 억	556548	N	N	34	N	N
97	20240104	130208	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4635	255	2	5.82	41199939655	8702297	4205.71	4375	4980	4345	5690	3070	4380	4734.39	1.41	0	-113223	4453	4416	4398	4361	4343	4407	4352	197	1310	500	2800	5	1	39403685	1826	-12.88	3.38	12	22.08	-360.00	1371.00	7670	20230612	-39.57	4010	20230413	15.59	4980	-6.93	20240104	4345	6.67	20240104	7670	-39.57	20230612	4010	15.59	20230413	2.27	N	005860	500	197 억	556548	N	N	34	N	N
98	20240104	120208	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4695	315	2	7.19	37524532900	7916084	3825.75	4375	4980	4345	5690	3070	4380	4740.31	1.41	0	-214462	4453	4416	4398	4361	4343	4407	4352	197	1310	500	2800	5	1	39403685	1850	-13.04	3.42	12	20.09	-360.00	1371.00	7670	20230612	-38.79	4010	20230413	17.08	4980	-5.72	20240104	4345	8.06	20240104	7670	-38.79	20230612	4010	17.08	20230413	2.27	N	005860	500	197 억	556548	N	N	34	N	N
99	20240104	110207	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4510	130	2	2.97	3219443800	718950	347.46	4375	4540	4345	5690	3070	4380	4478.03	1.41	0	67481	4453	4416	4398	4361	4343	4407	4352	197	1310	500	2800	5	1	39403685	1777	-12.53	3.29	12	1.82	-360.00	1371.00	7670	20230612	-41.20	4010	20230413	12.47	4540	-0.66	20240104	4345	3.80	20240104	7670	-41.20	20230612	4010	12.47	20230413	2.27	N	005860	500	197 억	556548	N	N	34	N	N
100	20240104	100208	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4430	50	2	1.14	684226160	154832	74.83	4375	4465	4345	5690	3070	4380	4419.25	1.41	0	-31167	4453	4416	4398	4361	4343	4407	4352	197	1310	500	2800	5	1	39403685	1746	-12.31	3.23	12	0.39	-360.00	1371.00	7670	20230612	-42.24	4010	20230413	10.47	4465	-0.78	20240104	4345	1.96	20240104	7670	-42.24	20230612	4010	10.47	20230413	2.27	N	005860	500	197 억	556548	N	N	34	N	N
101	20240104	090209	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4375	-5	5	-0.11	92726360	21246	10.27	4375	4375	4345	5690	3070	4380	4364.12	1.41	0	-13281	4453	4416	4398	4361	4343	4407	4352	197	1310	500	2800	5	1	39403685	1724	-12.15	3.19	12	0.05	-360.00	1371.00	7670	20230612	-42.96	4010	20230413	9.10	4435	-1.35	20240102	4345	0.69	20240104	7670	-42.96	20230612	4010	9.10	20230413	2.27	N	005860	500	197 억	556548	N	N	34	N	N
102	20240103	160208	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4380	-55	5	-1.24	880844505	200361	67.45	4430	4435	4380	5760	3105	4435	4396.29	1.54	0	-50689	4465	4450	4420	4405	4375	4457	4412	197	1325	500	2830	5	1	39403685	1726	-12.17	3.19	12	0.51	-360.00	1371.00	7670	20230612	-42.89	4010	20230413	9.23	4435	0.00	20240102	4380	0.00	20240103	7670	-42.89	20230612	4010	9.23	20230413	2.25	N	005860	500	197 억	607232	N	N	34	N	N
103	20240103	150207	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4390	-45	5	-1.01	758001060	172335	58.02	4430	4435	4385	5760	3105	4435	4398.42	1.54	0	-46119	4465	4450	4420	4405	4375	4457	4412	197	1325	500	2830	5	1	39403685	1730	-12.19	3.20	12	0.44	-360.00	1371.00	7670	20230612	-42.76	4010	20230413	9.48	4435	0.00	20240102	4385	0.11	20240103	7670	-42.76	20230612	4010	9.48	20230413	2.25	N	005860	500	197 억	607232	N	N	29	N	N
104	20240103	140205	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4385	-50	5	-1.13	683230695	155306	52.28	4430	4435	4385	5760	3105	4435	4399.25	1.54	0	-39604	4465	4450	4420	4405	4375	4457	4412	197	1325	500	2830	5	1	39403685	1728	-12.18	3.20	12	0.39	-360.00	1371.00	7670	20230612	-42.83	4010	20230413	9.35	4435	0.00	20240102	4385	0.00	20240103	7670	-42.83	20230612	4010	9.35	20230413	2.25	N	005860	500	197 억	607232	N	N	29	N	N
105	20240103	130207	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4390	-45	5	-1.01	589502660	133990	45.11	4430	4435	4385	5760	3105	4435	4399.60	1.54	0	-37279	4465	4450	4420	4405	4375	4457	4412	197	1325	500	2830	5	1	39403685	1730	-12.19	3.20	12	0.34	-360.00	1371.00	7670	20230612	-42.76	4010	20230413	9.48	4435	0.00	20240102	4385	0.11	20240103	7670	-42.76	20230612	4010	9.48	20230413	2.25	N	005860	500	197 억	607232	N	N	29	N	N
106	20240103	120209	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4400	-35	5	-0.79	506658540	115131	38.76	4430	4435	4385	5760	3105	4435	4400.71	1.54	0	-36427	4465	4450	4420	4405	4375	4457	4412	197	1325	500	2830	5	1	39403685	1734	-12.22	3.21	12	0.29	-360.00	1371.00	7670	20230612	-42.63	4010	20230413	9.73	4435	0.00	20240102	4385	0.34	20240103	7670	-42.63	20230612	4010	9.73	20230413	2.25	N	005860	500	197 억	607232	N	N	29	N	N
107	20240103	110208	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4385	-50	5	-1.13	443312995	100715	33.91	4430	4435	4385	5760	3105	4435	4401.66	1.54	0	-37785	4465	4450	4420	4405	4375	4457	4412	197	1325	500	2830	5	1	39403685	1728	-12.18	3.20	12	0.26	-360.00	1371.00	7670	20230612	-42.83	4010	20230413	9.35	4435	0.00	20240102	4385	0.00	20240103	7670	-42.83	20230612	4010	9.35	20230413	2.25	N	005860	500	197 억	607232	N	N	29	N	N
108	20240103	100207	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4415	-20	5	-0.45	165612880	37556	12.64	4430	4435	4400	5760	3105	4435	4409.76	1.54	0	-6327	4465	4450	4420	4405	4375	4457	4412	197	1325	500	2830	5	1	39403685	1740	-12.26	3.22	12	0.10	-360.00	1371.00	7670	20230612	-42.44	4010	20230413	10.10	4435	0.00	20240102	4390	0.57	20240102	7670	-42.44	20230612	4010	10.10	20230413	2.25	N	005860	500	197 억	607232	N	N	29	N	N
109	20240103	090207	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4405	-30	5	-0.68	16349325	3704	1.25	4430	4430	4400	5760	3105	4435	4413.96	1.54	0	-1353	4465	4450	4420	4405	4375	4457	4412	197	1325	500	2830	5	1	39403685	1736	-12.24	3.21	12	0.01	-360.00	1371.00	7670	20230612	-42.57	4010	20230413	9.85	4435	-0.68	20240102	4390	0.34	20240102	7670	-42.57	20230612	4010	9.85	20230413	2.25	N	005860	500	197 억	607232	N	N	29	N	N
110	20240102	160207	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4435	40	2	0.91	1295336235	293583	128.83	4395	4435	4390	5710	3080	4395	4411.97	1.25	-6256	115840	4431	4412	4376	4357	4321	4422	4367	197	1315	500	2810	5	1	39403685	1748	-12.32	3.23	12	0.75	-360.00	1371.00	7670	20230612	-42.18	4010	20230413	10.60	4435	0.00	20240102	4390	1.03	20240102	7670	-42.18	20230612	4010	10.60	20230413	2.27	N	005860	500	197 억	491392	N	N	29	N	N
111	20240102	150206	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4435	40	2	0.91	1176569165	266755	117.06	4395	4435	4390	5710	3080	4395	4410.67	1.25	-6256	106226	4431	4412	4376	4357	4321	4422	4367	197	1315	500	2810	5	1	39403685	1748	-12.32	3.23	12	0.68	-360.00	1371.00	7670	20230612	-42.18	4010	20230413	10.60	4435	0.00	20240102	4390	1.03	20240102	7670	-42.18	20230612	4010	10.60	20230413	2.27	N	005860	500	197 억	491392	N	N	0	N	N
112	20240102	140207	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4415	20	2	0.46	775609325	176060	77.26	4395	4435	4390	5710	3080	4395	4405.37	1.25	-6256	51763	4431	4412	4376	4357	4321	4422	4367	197	1315	500	2810	5	1	39403685	1740	-12.26	3.22	12	0.45	-360.00	1371.00	7670	20230612	-42.44	4010	20230413	10.10	4435	-0.45	20240102	4390	0.57	20240102	7670	-42.44	20230612	4010	10.10	20230413	2.27	N	005860	500	197 억	491392	N	N	0	N	N
113	20240102	130207	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4405	10	2	0.23	647283800	146949	64.48	4395	4435	4390	5710	3080	4395	4404.82	1.25	-6256	32765	4431	4412	4376	4357	4321	4422	4367	197	1315	500	2810	5	1	39403685	1736	-12.24	3.21	12	0.37	-360.00	1371.00	7670	20230612	-42.57	4010	20230413	9.85	4435	-0.68	20240102	4390	0.34	20240102	7670	-42.57	20230612	4010	9.85	20230413	2.27	N	005860	500	197 억	491392	N	N	0	N	N
114	20240102	120207	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4405	10	2	0.23	553716090	125703	55.16	4395	4435	4390	5710	3080	4395	4404.96	1.25	-6256	20597	4431	4412	4376	4357	4321	4422	4367	197	1315	500	2810	5	1	39403685	1736	-12.24	3.21	12	0.32	-360.00	1371.00	7670	20230612	-42.57	4010	20230413	9.85	4435	-0.68	20240102	4390	0.34	20240102	7670	-42.57	20230612	4010	9.85	20230413	2.27	N	005860	500	197 억	491392	N	N	0	N	N
115	20240102	110207	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4395	0	3	0.00	416050540	94393	41.42	4395	4435	4390	5710	3080	4395	4407.64	1.25	-6256	15943	4431	4412	4376	4357	4321	4422	4367	197	1315	500	2810	5	1	39403685	1732	-12.21	3.21	12	0.24	-360.00	1371.00	7670	20230612	-42.70	4010	20230413	9.60	4435	-0.90	20240102	4390	0.11	20240102	7670	-42.70	20230612	4010	9.60	20230413	2.27	N	005860	500	197 억	491392	N	N	0	N	N
116	20240102	100205	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4415	20	2	0.46	40262445	9149	4.01	4395	4420	4390	5710	3080	4395	4400.75	1.25	-6256	2160	4431	4412	4376	4357	4321	4422	4367	197	1315	500	2810	5	1	39403685	1740	-12.26	3.22	12	0.02	-360.00	1371.00	7670	20230612	-42.44	4010	20230413	10.10	4420	-0.11	20240102	4390	0.57	20240102	7670	-42.44	20230612	4010	10.10	20230413	2.27	N	005860	500	197 억	491392	N	N	0	N	N
117	20240102	090204	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4395	0	3	0.00	0	0	0.00	0	0	0	5710	3080	4395	0.00	1.25	-6256	0	4431	4412	4376	4357	4321	4422	4367	197	1315	500	2810	5	1	39403685	1732	-12.21	3.21	12	0.00	-360.00	1371.00	7670	20230612	-42.70	4010	20230413	9.60	0	0.00	0	0	0.00	0	7670	-42.70	20230612	4010	9.60	20230413	2.27	N	005860	500	197 억	491392	N	N	0	N	N

50 KiB Raw Blame History

50 KiB

Raw Blame History