KissMeData/005860/price/prices-20240301.csv at b614a2da3be19ade4e73d5a1f9402bbaca2da7cf

Files

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

68 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	investmentCareful	shortOverheated
2	20240329	160211	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4985	85	2	1.73	71440019660	13795699	329.78	4955	5460	4885	6370	3430	4900	5178.52	1.57	-128851	5373	5136	4993	4756	4613	5065	4685	197	1470	500	3130	5	1	39403685	1964	1.71	1.26	12	35.01	2921.00	3961.00	7670	20230612	-35.01	4010	20230413	24.31	6360	-21.62	20240118	4280	16.47	20240311	7670	-35.01	20230612	4010	24.31	20230413	5.59	N	005860	500	197 억	617266	N	N	N	N
3	20240329	150211	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4970	70	2	1.43	69921175015	13491279	322.50	4955	5460	4885	6370	3430	4900	5182.69	1.57	-191022	5373	5136	4993	4756	4613	5065	4685	197	1470	500	3130	5	1	39403685	1958	1.70	1.25	12	34.24	2921.00	3961.00	7670	20230612	-35.20	4010	20230413	23.94	6360	-21.86	20240118	4280	16.12	20240311	7670	-35.20	20230612	4010	23.94	20230413	5.59	N	005860	500	197 억	617266	N	N	N	N
4	20240329	140209	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5000	100	2	2.04	66116797305	12727754	304.25	4955	5460	4885	6370	3430	4900	5194.69	1.57	-298225	5373	5136	4993	4756	4613	5065	4685	197	1470	500	3130	10	1	39403685	1970	1.71	1.26	12	32.30	2921.00	3961.00	7670	20230612	-34.81	4010	20230413	24.69	6360	-21.38	20240118	4280	16.82	20240311	7670	-34.81	20230612	4010	24.69	20230413	5.59	N	005860	500	197 억	617266	N	N	N	N
5	20240329	130209	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5280	380	2	7.76	47732977220	9119435	218.00	4955	5460	4885	6370	3430	4900	5234.20	1.57	-345727	5373	5136	4993	4756	4613	5065	4685	197	1470	500	3130	10	1	39403685	2081	1.81	1.33	12	23.14	2921.00	3961.00	7670	20230612	-31.16	4010	20230413	31.67	6360	-16.98	20240118	4280	23.36	20240311	7670	-31.16	20230612	4010	31.67	20230413	5.59	N	005860	500	197 억	617266	N	N	N	N
6	20240329	120208	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4905	5	2	0.10	9816586375	1976119	47.24	4955	5060	4885	6370	3430	4900	4967.61	1.57	-263608	5373	5136	4993	4756	4613	5065	4685	197	1470	500	3130	5	1	39403685	1933	1.68	1.24	12	5.02	2921.00	3961.00	7670	20230612	-36.05	4010	20230413	22.32	6360	-22.88	20240118	4280	14.60	20240311	7670	-36.05	20230612	4010	22.32	20230413	5.59	N	005860	500	197 억	617266	N	N	N	N
7	20240329	110208	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4900	0	3	0.00	9293103295	1869375	44.69	4955	5060	4885	6370	3430	4900	4971.24	1.57	-258957	5373	5136	4993	4756	4613	5065	4685	197	1470	500	3130	5	1	39403685	1931	1.68	1.24	12	4.74	2921.00	3961.00	7670	20230612	-36.11	4010	20230413	22.19	6360	-22.96	20240118	4280	14.49	20240311	7670	-36.11	20230612	4010	22.19	20230413	5.59	N	005860	500	197 억	617266	N	N	N	N
8	20240329	100208	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4950	50	2	1.02	8026424425	1611745	38.53	4955	5060	4900	6370	3430	4900	4979.96	1.57	-251852	5373	5136	4993	4756	4613	5065	4685	197	1470	500	3130	5	1	39403685	1950	1.69	1.25	12	4.09	2921.00	3961.00	7670	20230612	-35.46	4010	20230413	23.44	6360	-22.17	20240118	4280	15.65	20240311	7670	-35.46	20230612	4010	23.44	20230413	5.59	N	005860	500	197 억	617266	N	N	N	N
9	20240329	090207	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5030	130	2	2.65	2780696800	555824	13.29	4955	5060	4955	6370	3430	4900	5002.84	1.57	-78666	5373	5136	4993	4756	4613	5065	4685	197	1470	500	3130	10	1	39403685	1982	1.72	1.27	12	1.41	2921.00	3961.00	7670	20230612	-34.42	4010	20230413	25.44	6360	-20.91	20240118	4280	17.52	20240311	7670	-34.42	20230612	4010	25.44	20230413	5.59	N	005860	500	197 억	617266	N	N	N	N
10	20240328	160208	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4900	-370	5	-7.02	17542273135	3506814	74.63	5200	5230	4850	6850	3690	5270	5002.92	1.84	-112481	5676	5472	5316	5112	4956	5395	5035	197	1580	500	3370	5	1	39403685	1931	1.68	1.24	12	8.90	2921.00	3961.00	7670	20230612	-36.11	4010	20230413	22.19	6360	-22.96	20240118	4280	14.49	20240311	7670	-36.11	20230612	4010	22.19	20230413	4.91	N	005860	500	197 억	724323	N	N	N	N
11	20240328	150210	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4875	-395	5	-7.50	16221778980	3236966	68.89	5200	5230	4850	6850	3690	5270	5011.32	1.84	-145657	5676	5472	5316	5112	4956	5395	5035	197	1580	500	3370	5	1	39403685	1921	1.67	1.23	12	8.21	2921.00	3961.00	7670	20230612	-36.44	4010	20230413	21.57	6360	-23.35	20240118	4280	13.90	20240311	7670	-36.44	20230612	4010	21.57	20230413	4.91	N	005860	500	197 억	724323	N	N	N	N
12	20240328	140208	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4945	-325	5	-6.17	13740594905	2730050	58.10	5200	5230	4910	6850	3690	5270	5032.99	1.84	-174846	5676	5472	5316	5112	4956	5395	5035	197	1580	500	3370	5	1	39403685	1949	1.69	1.25	12	6.93	2921.00	3961.00	7670	20230612	-35.53	4010	20230413	23.32	6360	-22.25	20240118	4280	15.54	20240311	7670	-35.53	20230612	4010	23.32	20230413	4.91	N	005860	500	197 억	724323	N	N	N	N
13	20240328	130208	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4960	-310	5	-5.88	12912425195	2562254	54.53	5200	5230	4910	6850	3690	5270	5039.37	1.84	-166278	5676	5472	5316	5112	4956	5395	5035	197	1580	500	3370	5	1	39403685	1954	1.70	1.25	12	6.50	2921.00	3961.00	7670	20230612	-35.33	4010	20230413	23.69	6360	-22.01	20240118	4280	15.89	20240311	7670	-35.33	20230612	4010	23.69	20230413	4.91	N	005860	500	197 억	724323	N	N	N	N
14	20240328	120208	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4935	-335	5	-6.36	11529191730	2282953	48.59	5200	5230	4915	6850	3690	5270	5050.00	1.84	-123457	5676	5472	5316	5112	4956	5395	5035	197	1580	500	3370	5	1	39403685	1945	1.69	1.25	12	5.79	2921.00	3961.00	7670	20230612	-35.66	4010	20230413	23.07	6360	-22.41	20240118	4280	15.30	20240311	7670	-35.66	20230612	4010	23.07	20230413	4.91	N	005860	500	197 억	724323	N	N	N	N
15	20240328	110207	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4980	-290	5	-5.50	9126815600	1797717	38.26	5200	5230	4970	6850	3690	5270	5076.76	1.84	-88699	5676	5472	5316	5112	4956	5395	5035	197	1580	500	3370	5	1	39403685	1962	1.70	1.26	12	4.56	2921.00	3961.00	7670	20230612	-35.07	4010	20230413	24.19	6360	-21.70	20240118	4280	16.36	20240311	7670	-35.07	20230612	4010	24.19	20230413	4.91	N	005860	500	197 억	724323	N	N	N	N
16	20240328	100212	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5040	-230	5	-4.36	6533310160	1279544	27.23	5200	5230	5020	6850	3690	5270	5105.81	1.84	-47661	5676	5472	5316	5112	4956	5395	5035	197	1580	500	3370	10	1	39403685	1986	1.73	1.27	12	3.25	2921.00	3961.00	7670	20230612	-34.29	4010	20230413	25.69	6360	-20.75	20240118	4280	17.76	20240311	7670	-34.29	20230612	4010	25.69	20230413	4.91	N	005860	500	197 억	724323	N	N	N	N
17	20240328	090211	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5170	-100	5	-1.90	1033371460	199401	4.24	5200	5230	5110	6850	3690	5270	5181.84	1.84	-45645	5676	5472	5316	5112	4956	5395	5035	197	1580	500	3370	10	1	39403685	2037	1.77	1.31	12	0.51	2921.00	3961.00	7670	20230612	-32.59	4010	20230413	28.93	6360	-18.71	20240118	4280	20.79	20240311	7670	-32.59	20230612	4010	28.93	20230413	4.91	N	005860	500	197 억	724323	N	N	N	N
18	20240327	160212	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5270	-250	5	-4.53	24069688970	4515083	27.82	5410	5520	5160	7170	3870	5520	5331.30	1.73	32163	6013	5766	5613	5366	5213	5690	5290	197	1650	500	3530	10	1	39403685	2077	1.80	1.33	12	11.46	2921.00	3961.00	7670	20230612	-31.29	4010	20230413	31.42	6360	-17.14	20240118	4280	23.13	20240311	7670	-31.29	20230612	4010	31.42	20230413	3.91	N	005860	500	197 억	681731	N	N	N	N
19	20240327	150208	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5250	-270	5	-4.89	22022085720	4126633	25.43	5410	5520	5160	7170	3870	5520	5336.39	1.73	15366	6013	5766	5613	5366	5213	5690	5290	197	1650	500	3530	10	1	39403685	2069	1.80	1.33	12	10.47	2921.00	3961.00	7670	20230612	-31.55	4010	20230413	30.92	6360	-17.45	20240118	4280	22.66	20240311	7670	-31.55	20230612	4010	30.92	20230413	3.91	N	005860	500	197 억	681731	N	N	N	N
20	20240327	140210	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5170	-350	5	-6.34	20420104040	3819652	23.54	5410	5520	5160	7170	3870	5520	5345.88	1.73	-49243	6013	5766	5613	5366	5213	5690	5290	197	1650	500	3530	10	1	39403685	2037	1.77	1.31	12	9.69	2921.00	3961.00	7670	20230612	-32.59	4010	20230413	28.93	6360	-18.71	20240118	4280	20.79	20240311	7670	-32.59	20230612	4010	28.93	20230413	3.91	N	005860	500	197 억	681731	N	N	N	N
21	20240327	130212	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5260	-260	5	-4.71	18570184460	3464119	21.35	5410	5520	5200	7170	3870	5520	5360.53	1.73	-55325	6013	5766	5613	5366	5213	5690	5290	197	1650	500	3530	10	1	39403685	2073	1.80	1.33	12	8.79	2921.00	3961.00	7670	20230612	-31.42	4010	20230413	31.17	6360	-17.30	20240118	4280	22.90	20240311	7670	-31.42	20230612	4010	31.17	20230413	3.91	N	005860	500	197 억	681731	N	N	N	N
22	20240327	120210	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5220	-300	5	-5.43	16771205320	3120738	19.23	5410	5520	5210	7170	3870	5520	5373.92	1.73	-41600	6013	5766	5613	5366	5213	5690	5290	197	1650	500	3530	10	1	39403685	2057	1.79	1.32	12	7.92	2921.00	3961.00	7670	20230612	-31.94	4010	20230413	30.17	6360	-17.92	20240118	4280	21.96	20240311	7670	-31.94	20230612	4010	30.17	20230413	3.91	N	005860	500	197 억	681731	N	N	N	N
23	20240327	110210	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5300	-220	5	-3.99	13175426600	2439675	15.03	5410	5520	5280	7170	3870	5520	5400.28	1.73	-10155	6013	5766	5613	5366	5213	5690	5290	197	1650	500	3530	10	1	39403685	2088	1.81	1.34	12	6.19	2921.00	3961.00	7670	20230612	-30.90	4010	20230413	32.17	6360	-16.67	20240118	4280	23.83	20240311	7670	-30.90	20230612	4010	32.17	20230413	3.91	N	005860	500	197 억	681731	N	N	N	N
24	20240327	100207	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5390	-130	5	-2.36	9680344840	1784646	11.00	5410	5520	5340	7170	3870	5520	5424.02	1.73	-134151	6013	5766	5613	5366	5213	5690	5290	197	1650	500	3530	10	1	39403685	2124	1.85	1.36	12	4.53	2921.00	3961.00	7670	20230612	-29.73	4010	20230413	34.41	6360	-15.25	20240118	4280	25.93	20240311	7670	-29.73	20230612	4010	34.41	20230413	3.91	N	005860	500	197 억	681731	N	N	N	N
25	20240327	090212	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5410	-110	5	-1.99	1752189880	324646	2.00	5410	5450	5340	7170	3870	5520	5395.65	1.73	-20649	6013	5766	5613	5366	5213	5690	5290	197	1650	500	3530	10	1	39403685	2132	1.85	1.37	12	0.82	2921.00	3961.00	7670	20230612	-29.47	4010	20230413	34.91	6360	-14.94	20240118	4280	26.40	20240311	7670	-29.47	20230612	4010	34.91	20230413	3.91	N	005860	500	197 억	681731	N	N	N	N
26	20240326	160210	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5520	-360	5	-6.12	89541640310	15935635	45.97	5620	5860	5460	7640	4120	5880	5619.13	0.70	427970	6670	6275	5485	5090	4300	6472	5287	197	1760	500	3760	10	1	39403685	2175	1.89	1.39	12	40.44	2921.00	3961.00	7670	20230612	-28.03	4010	20230413	37.66	6360	-13.21	20240118	4280	28.97	20240311	7670	-28.03	20230612	4010	37.66	20230413	3.89	N	005860	500	197 억	273973	N	N	N	N
27	20240326	150210	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5480	-400	5	-6.80	85859050190	15267722	44.04	5620	5860	5460	7640	4120	5880	5623.33	0.70	374309	6670	6275	5485	5090	4300	6472	5287	197	1760	500	3760	10	1	39403685	2159	1.88	1.38	12	38.75	2921.00	3961.00	7670	20230612	-28.55	4010	20230413	36.66	6360	-13.84	20240118	4280	28.04	20240311	7670	-28.55	20230612	4010	36.66	20230413	3.89	N	005860	500	197 억	273973	N	N	N	N
28	20240326	140208	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5590	-290	5	-4.93	78281603290	13896888	40.09	5620	5860	5480	7640	4120	5880	5632.78	0.70	173787	6670	6275	5485	5090	4300	6472	5287	197	1760	500	3760	10	1	39403685	2203	1.91	1.41	12	35.27	2921.00	3961.00	7670	20230612	-27.12	4010	20230413	39.40	6360	-12.11	20240118	4280	30.61	20240311	7670	-27.12	20230612	4010	39.40	20230413	3.89	N	005860	500	197 억	273973	N	N	N	N
29	20240326	130207	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5610	-270	5	-4.59	56366466480	10059804	29.02	5620	5770	5480	7640	4120	5880	5602.75	0.70	157431	6670	6275	5485	5090	4300	6472	5287	197	1760	500	3760	10	1	39403685	2211	1.92	1.42	12	25.53	2921.00	3961.00	7670	20230612	-26.86	4010	20230413	39.90	6360	-11.79	20240118	4280	31.07	20240311	7670	-26.86	20230612	4010	39.90	20230413	3.89	N	005860	500	197 억	273973	N	N	N	N
30	20240326	120208	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5540	-340	5	-5.78	38696269370	6934957	20.00	5620	5720	5480	7640	4120	5880	5579.28	0.70	323821	6670	6275	5485	5090	4300	6472	5287	197	1760	500	3760	10	1	39403685	2183	1.90	1.40	12	17.60	2921.00	3961.00	7670	20230612	-27.77	4010	20230413	38.15	6360	-12.89	20240118	4280	29.44	20240311	7670	-27.77	20230612	4010	38.15	20230413	3.89	N	005860	500	197 억	273973	N	N	N	N
31	20240326	110205	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5590	-290	5	-4.93	36087594340	6465894	18.65	5620	5720	5480	7640	4120	5880	5580.58	0.70	282081	6670	6275	5485	5090	4300	6472	5287	197	1760	500	3760	10	1	39403685	2203	1.91	1.41	12	16.41	2921.00	3961.00	7670	20230612	-27.12	4010	20230413	39.40	6360	-12.11	20240118	4280	30.61	20240311	7670	-27.12	20230612	4010	39.40	20230413	3.89	N	005860	500	197 억	273973	N	N	N	N
32	20240326	100208	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5550	-330	5	-5.61	27275656930	4887989	14.10	5620	5720	5480	7640	4120	5880	5579.28	0.70	344087	6670	6275	5485	5090	4300	6472	5287	197	1760	500	3760	10	1	39403685	2187	1.90	1.40	12	12.40	2921.00	3961.00	7670	20230612	-27.64	4010	20230413	38.40	6360	-12.74	20240118	4280	29.67	20240311	7670	-27.64	20230612	4010	38.40	20230413	3.89	N	005860	500	197 억	273973	N	N	N	N
33	20240326	090208	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5570	-310	5	-5.27	6239059990	1113325	3.21	5620	5660	5540	7640	4120	5880	5600.48	0.70	86926	6670	6275	5485	5090	4300	6472	5287	197	1760	500	3760	10	1	39403685	2195	1.91	1.41	12	2.83	2921.00	3961.00	7670	20230612	-27.38	4010	20230413	38.90	6360	-12.42	20240118	4280	30.14	20240311	7670	-27.38	20230612	4010	38.90	20230413	3.89	N	005860	500	197 억	273973	N	N	N	N
34	20240325	160211	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5880	1225	2	26.32	182652762900	33776293	6047.71	4695	5880	4695	6050	3260	4655	5402.33	1.55	-331700	4761	4707	4626	4572	4491	4735	4600	197	1395	500	2970	10	1	39403685	2317	2.01	1.48	12	85.72	2921.00	3961.00	7670	20230612	-23.34	4010	20230413	46.63	6360	-7.55	20240118	4280	37.38	20240311	7670	-23.34	20230612	4010	46.63	20230413	3.91	N	005860	500	197 억	608859	N	N	N	N
35	20240325	150214	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5420	765	2	16.43	152871440000	28533913	5109.05	4695	5630	4695	6050	3260	4655	5357.57	1.55	-283295	4761	4707	4626	4572	4491	4735	4600	197	1395	500	2970	10	1	39403685	2136	1.86	1.37	12	72.41	2921.00	3961.00	7670	20230612	-29.34	4010	20230413	35.16	6360	-14.78	20240118	4280	26.64	20240311	7670	-29.34	20230612	4010	35.16	20230413	3.91	N	005860	500	197 억	608859	N	N	N	N
36	20240325	140213	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5460	805	2	17.29	119140599230	22379715	4007.13	4695	5630	4695	6050	3260	4655	5323.64	1.55	-209943	4761	4707	4626	4572	4491	4735	4600	197	1395	500	2970	10	1	39403685	2151	1.87	1.38	12	56.80	2921.00	3961.00	7670	20230612	-28.81	4010	20230413	36.16	6360	-14.15	20240118	4280	27.57	20240311	7670	-28.81	20230612	4010	36.16	20230413	3.91	N	005860	500	197 억	608859	N	N	N	N
37	20240325	130213	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5300	645	2	13.86	45734519650	8948268	1602.21	4695	5360	4695	6050	3260	4655	5111.06	1.55	-13568	4761	4707	4626	4572	4491	4735	4600	197	1395	500	2970	10	1	39403685	2088	1.81	1.34	12	22.71	2921.00	3961.00	7670	20230612	-30.90	4010	20230413	32.17	6360	-16.67	20240118	4280	23.83	20240311	7670	-30.90	20230612	4010	32.17	20230413	3.91	N	005860	500	197 억	608859	N	N	N	N
38	20240325	120217	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4770	115	2	2.47	5474006340	1149616	205.84	4695	4805	4695	6050	3260	4655	4761.72	1.55	-95003	4761	4707	4626	4572	4491	4735	4600	197	1395	500	2970	5	1	39403685	1880	1.63	1.20	12	2.92	2921.00	3961.00	7670	20230612	-37.81	4010	20230413	18.95	6360	-25.00	20240118	4280	11.45	20240311	7670	-37.81	20230612	4010	18.95	20230413	3.91	N	005860	500	197 억	608859	N	N	N	N
39	20240325	110214	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4760	105	2	2.26	5077409395	1066283	190.92	4695	4805	4695	6050	3260	4655	4761.92	1.55	-111430	4761	4707	4626	4572	4491	4735	4600	197	1395	500	2970	5	1	39403685	1876	1.63	1.20	12	2.71	2921.00	3961.00	7670	20230612	-37.94	4010	20230413	18.70	6360	-25.16	20240118	4280	11.21	20240311	7670	-37.94	20230612	4010	18.70	20230413	3.91	N	005860	500	197 억	608859	N	N	N	N
40	20240325	100213	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4780	125	2	2.69	4364129100	916137	164.04	4695	4805	4695	6050	3260	4655	4763.78	1.55	-112966	4761	4707	4626	4572	4491	4735	4600	197	1395	500	2970	5	1	39403685	1883	1.64	1.21	12	2.33	2921.00	3961.00	7670	20230612	-37.68	4010	20230413	19.20	6360	-24.84	20240118	4280	11.68	20240311	7670	-37.68	20230612	4010	19.20	20230413	3.91	N	005860	500	197 억	608859	N	N	N	N
41	20240325	090215	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4710	55	2	1.18	223385790	47374	8.48	4695	4740	4695	6050	3260	4655	4717.15	1.55	7238	4761	4707	4626	4572	4491	4735	4600	197	1395	500	2970	5	1	39403685	1856	1.61	1.19	12	0.12	2921.00	3961.00	7670	20230612	-38.59	4010	20230413	17.46	6360	-25.94	20240118	4280	10.05	20240311	7670	-38.59	20230612	4010	17.46	20230413	3.91	N	005860	500	197 억	608859	N	N	N	N
42	20240322	160212	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4655	20	2	0.43	2534640565	548141	45.99	4635	4680	4545	6020	3245	4635	4623.63	1.14	161116	4945	4790	4705	4550	4465	4747	4507	197	1385	500	2960	5	1	39403685	1834	1.59	1.18	12	1.39	2921.00	3961.00	7670	20230612	-39.31	4010	20230413	16.08	6360	-26.81	20240118	4280	8.76	20240311	7670	-39.31	20230612	4010	16.08	20230413	4.06	N	005860	500	197 억	447741	N	N	N	N
43	20240322	150214	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4645	10	2	0.22	2339126135	506074	42.46	4635	4680	4545	6020	3245	4635	4622.06	1.14	157369	4945	4790	4705	4550	4465	4747	4507	197	1385	500	2960	5	1	39403685	1830	1.59	1.17	12	1.28	2921.00	3961.00	7670	20230612	-39.44	4010	20230413	15.84	6360	-26.97	20240118	4280	8.53	20240311	7670	-39.44	20230612	4010	15.84	20230413	4.06	N	005860	500	197 억	447741	N	N	N	N
44	20240322	140213	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4630	-5	5	-0.11	2173155285	470243	39.46	4635	4680	4545	6020	3245	4635	4621.30	1.14	153474	4945	4790	4705	4550	4465	4747	4507	197	1385	500	2960	5	1	39403685	1824	1.59	1.17	12	1.19	2921.00	3961.00	7670	20230612	-39.63	4010	20230413	15.46	6360	-27.20	20240118	4280	8.18	20240311	7670	-39.63	20230612	4010	15.46	20230413	4.06	N	005860	500	197 억	447741	N	N	N	N
45	20240322	130213	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4630	-5	5	-0.11	1975986050	427655	35.88	4635	4680	4545	6020	3245	4635	4620.46	1.14	137565	4945	4790	4705	4550	4465	4747	4507	197	1385	500	2960	5	1	39403685	1824	1.59	1.17	12	1.09	2921.00	3961.00	7670	20230612	-39.63	4010	20230413	15.46	6360	-27.20	20240118	4280	8.18	20240311	7670	-39.63	20230612	4010	15.46	20230413	4.06	N	005860	500	197 억	447741	N	N	N	N
46	20240322	120212	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4640	5	2	0.11	1711936640	370725	31.11	4635	4680	4545	6020	3245	4635	4617.73	1.14	123057	4945	4790	4705	4550	4465	4747	4507	197	1385	500	2960	5	1	39403685	1828	1.59	1.17	12	0.94	2921.00	3961.00	7670	20230612	-39.50	4010	20230413	15.71	6360	-27.04	20240118	4280	8.41	20240311	7670	-39.50	20230612	4010	15.71	20230413	4.06	N	005860	500	197 억	447741	N	N	N	N
47	20240322	110213	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4645	10	2	0.22	1534062230	332327	27.88	4635	4680	4545	6020	3245	4635	4616.03	1.14	119443	4945	4790	4705	4550	4465	4747	4507	197	1385	500	2960	5	1	39403685	1830	1.59	1.17	12	0.84	2921.00	3961.00	7670	20230612	-39.44	4010	20230413	15.84	6360	-26.97	20240118	4280	8.53	20240311	7670	-39.44	20230612	4010	15.84	20230413	4.06	N	005860	500	197 억	447741	N	N	N	N
48	20240322	100214	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4665	30	2	0.65	1198851275	260171	21.83	4635	4680	4545	6020	3245	4635	4607.77	1.14	93108	4945	4790	4705	4550	4465	4747	4507	197	1385	500	2960	5	1	39403685	1838	1.60	1.18	12	0.66	2921.00	3961.00	7670	20230612	-39.18	4010	20230413	16.33	6360	-26.65	20240118	4280	9.00	20240311	7670	-39.18	20230612	4010	16.33	20230413	4.06	N	005860	500	197 억	447741	N	N	N	N
49	20240322	090212	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4600	-35	5	-0.76	49367675	10675	0.90	4635	4635	4600	6020	3245	4635	4622.77	1.14	-581	4945	4790	4705	4550	4465	4747	4507	197	1385	500	2960	5	1	39403685	1813	1.57	1.16	12	0.03	2921.00	3961.00	7670	20230612	-40.03	4010	20230413	14.71	6360	-27.67	20240118	4280	7.48	20240311	7670	-40.03	20230612	4010	14.71	20230413	4.06	N	005860	500	197 억	447741	N	N	N	N
50	20240321	160212	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4635	-40	5	-0.86	5490320455	1165869	102.32	4790	4860	4620	6070	3275	4675	4709.30	1.42	-111689	4738	4706	4663	4631	4588	4722	4647	197	1395	500	2990	5	1	39403685	1826	1.59	1.17	12	2.96	2921.00	3961.00	7670	20230612	-39.57	4010	20230413	15.59	6360	-27.12	20240118	4280	8.29	20240311	7670	-39.57	20230612	4010	15.59	20230413	3.96	N	005860	500	197 억	559335	N	N	N	N
51	20240321	150213	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4635	-40	5	-0.86	5270635130	1118442	98.15	4790	4860	4620	6070	3275	4675	4712.48	1.42	-120271	4738	4706	4663	4631	4588	4722	4647	197	1395	500	2990	5	1	39403685	1826	1.59	1.17	12	2.84	2921.00	3961.00	7670	20230612	-39.57	4010	20230413	15.59	6360	-27.12	20240118	4280	8.29	20240311	7670	-39.57	20230612	4010	15.59	20230413	3.96	N	005860	500	197 억	559335	N	N	N	N
52	20240321	140212	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4640	-35	5	-0.75	4945569480	1048402	92.01	4790	4860	4620	6070	3275	4675	4717.25	1.42	-125600	4738	4706	4663	4631	4588	4722	4647	197	1395	500	2990	5	1	39403685	1828	1.59	1.17	12	2.66	2921.00	3961.00	7670	20230612	-39.50	4010	20230413	15.71	6360	-27.04	20240118	4280	8.41	20240311	7670	-39.50	20230612	4010	15.71	20230413	3.96	N	005860	500	197 억	559335	N	N	N	N
53	20240321	130210	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4635	-40	5	-0.86	4640938085	983070	86.27	4790	4860	4620	6070	3275	4675	4720.86	1.42	-117300	4738	4706	4663	4631	4588	4722	4647	197	1395	500	2990	5	1	39403685	1826	1.59	1.17	12	2.49	2921.00	3961.00	7670	20230612	-39.57	4010	20230413	15.59	6360	-27.12	20240118	4280	8.29	20240311	7670	-39.57	20230612	4010	15.59	20230413	3.96	N	005860	500	197 억	559335	N	N	N	N
54	20240321	120211	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4650	-25	5	-0.53	4322744035	914476	80.25	4790	4860	4640	6070	3275	4675	4727.02	1.42	-118291	4738	4706	4663	4631	4588	4722	4647	197	1395	500	2990	5	1	39403685	1832	1.59	1.17	12	2.32	2921.00	3961.00	7670	20230612	-39.37	4010	20230413	15.96	6360	-26.89	20240118	4280	8.64	20240311	7670	-39.37	20230612	4010	15.96	20230413	3.96	N	005860	500	197 억	559335	N	N	N	N
55	20240321	110212	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4675	0	3	0.00	3913200135	826644	72.55	4790	4860	4645	6070	3275	4675	4733.84	1.42	-90389	4738	4706	4663	4631	4588	4722	4647	197	1395	500	2990	5	1	39403685	1842	1.60	1.18	12	2.10	2921.00	3961.00	7670	20230612	-39.05	4010	20230413	16.58	6360	-26.49	20240118	4280	9.23	20240311	7670	-39.05	20230612	4010	16.58	20230413	3.96	N	005860	500	197 억	559335	N	N	N	N
56	20240321	100212	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4685	10	2	0.21	3429623850	723273	63.47	4790	4860	4645	6070	3275	4675	4741.82	1.42	-84459	4738	4706	4663	4631	4588	4722	4647	197	1395	500	2990	5	1	39403685	1846	1.60	1.18	12	1.84	2921.00	3961.00	7670	20230612	-38.92	4010	20230413	16.83	6360	-26.34	20240118	4280	9.46	20240311	7670	-38.92	20230612	4010	16.83	20230413	3.96	N	005860	500	197 억	559335	N	N	N	N
57	20240321	090213	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4770	95	2	2.03	1388728730	289136	25.37	4790	4860	4725	6070	3275	4675	4803.05	1.42	-30408	4738	4706	4663	4631	4588	4722	4647	197	1395	500	2990	5	1	39403685	1880	1.63	1.20	12	0.73	2921.00	3961.00	7670	20230612	-37.81	4010	20230413	18.95	6360	-25.00	20240118	4280	11.45	20240311	7670	-37.81	20230612	4010	18.95	20230413	3.96	N	005860	500	197 억	559335	N	N	N	N
58	20240320	160210	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4675	20	2	0.43	2882437125	619089	31.14	4660	4695	4620	6050	3260	4655	4655.80	1.53	-43269	4921	4787	4636	4502	4351	4855	4570	197	1395	500	2970	5	1	39403685	1842	1.60	1.18	12	1.57	2921.00	3961.00	7670	20230612	-39.05	4010	20230413	16.58	6360	-26.49	20240118	4280	9.23	20240311	7670	-39.05	20230612	4010	16.58	20230413	3.93	N	005860	500	197 억	602604	N	N	N	N
59	20240320	150211	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4655	0	3	0.00	2529241210	543399	27.34	4660	4695	4620	6050	3260	4655	4654.48	1.53	-51692	4921	4787	4636	4502	4351	4855	4570	197	1395	500	2970	5	1	39403685	1834	1.59	1.18	12	1.38	2921.00	3961.00	7670	20230612	-39.31	4010	20230413	16.08	6360	-26.81	20240118	4280	8.76	20240311	7670	-39.31	20230612	4010	16.08	20230413	3.93	N	005860	500	197 억	602604	N	N	N	N
60	20240320	140212	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4630	-25	5	-0.54	2240827515	481334	24.21	4660	4695	4620	6050	3260	4655	4655.45	1.53	-63788	4921	4787	4636	4502	4351	4855	4570	197	1395	500	2970	5	1	39403685	1824	1.59	1.17	12	1.22	2921.00	3961.00	7670	20230612	-39.63	4010	20230413	15.46	6360	-27.20	20240118	4280	8.18	20240311	7670	-39.63	20230612	4010	15.46	20230413	3.93	N	005860	500	197 억	602604	N	N	N	N
61	20240320	130212	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4650	-5	5	-0.11	2101170320	451223	22.70	4660	4695	4620	6050	3260	4655	4656.61	1.53	-63797	4921	4787	4636	4502	4351	4855	4570	197	1395	500	2970	5	1	39403685	1832	1.59	1.17	12	1.15	2921.00	3961.00	7670	20230612	-39.37	4010	20230413	15.96	6360	-26.89	20240118	4280	8.64	20240311	7670	-39.37	20230612	4010	15.96	20230413	3.93	N	005860	500	197 억	602604	N	N	N	N
62	20240320	120212	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4635	-20	5	-0.43	1943194440	417252	20.99	4660	4695	4620	6050	3260	4655	4657.13	1.53	-58887	4921	4787	4636	4502	4351	4855	4570	197	1395	500	2970	5	1	39403685	1826	1.59	1.17	12	1.06	2921.00	3961.00	7670	20230612	-39.57	4010	20230413	15.59	6360	-27.12	20240118	4280	8.29	20240311	7670	-39.57	20230612	4010	15.59	20230413	3.93	N	005860	500	197 억	602604	N	N	N	N
63	20240320	110211	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4640	-15	5	-0.32	1639263805	351784	17.70	4660	4695	4620	6050	3260	4655	4659.87	1.53	-45138	4921	4787	4636	4502	4351	4855	4570	197	1395	500	2970	5	1	39403685	1828	1.59	1.17	12	0.89	2921.00	3961.00	7670	20230612	-39.50	4010	20230413	15.71	6360	-27.04	20240118	4280	8.41	20240311	7670	-39.50	20230612	4010	15.71	20230413	3.93	N	005860	500	197 억	602604	N	N	N	N
64	20240320	100211	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4650	-5	5	-0.11	652278410	140425	7.06	4660	4685	4620	6050	3260	4655	4644.99	1.53	-9839	4921	4787	4636	4502	4351	4855	4570	197	1395	500	2970	5	1	39403685	1832	1.59	1.17	12	0.36	2921.00	3961.00	7670	20230612	-39.37	4010	20230413	15.96	6360	-26.89	20240118	4280	8.64	20240311	7670	-39.37	20230612	4010	15.96	20230413	3.93	N	005860	500	197 억	602604	N	N	N	N
65	20240320	090210	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4655	0	3	0.00	142313525	30605	1.54	4660	4685	4620	6050	3260	4655	4649.92	1.53	-13719	4921	4787	4636	4502	4351	4855	4570	197	1395	500	2970	5	1	39403685	1834	1.59	1.18	12	0.08	2921.00	3961.00	7670	20230612	-39.31	4010	20230413	16.08	6360	-26.81	20240118	4280	8.76	20240311	7670	-39.31	20230612	4010	16.08	20230413	3.93	N	005860	500	197 억	602604	N	N	N	N
66	20240319	160210	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4655	130	2	2.87	9158629260	1964548	849.66	4485	4770	4485	5880	3170	4525	4661.96	1.29	94902	4631	4577	4531	4477	4431	4605	4505	197	1355	500	2890	5	1	39403685	1834	1.59	1.18	12	4.99	2921.00	3961.00	7670	20230612	-39.31	4010	20230413	16.08	6360	-26.81	20240118	4280	8.76	20240311	7670	-39.31	20230612	4010	16.08	20230413	3.93	N	005860	500	197 억	509080	N	N	N	N
67	20240319	150211	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4655	130	2	2.87	8780363765	1883264	814.50	4485	4770	4485	5880	3170	4525	4662.31	1.29	94009	4631	4577	4531	4477	4431	4605	4505	197	1355	500	2890	5	1	39403685	1834	1.59	1.18	12	4.78	2921.00	3961.00	7670	20230612	-39.31	4010	20230413	16.08	6360	-26.81	20240118	4280	8.76	20240311	7670	-39.31	20230612	4010	16.08	20230413	3.93	N	005860	500	197 억	509080	N	N	N	N
68	20240319	140211	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4640	115	2	2.54	7724366445	1656776	716.55	4485	4770	4485	5880	3170	4525	4662.29	1.29	71532	4631	4577	4531	4477	4431	4605	4505	197	1355	500	2890	5	1	39403685	1828	1.59	1.17	12	4.20	2921.00	3961.00	7670	20230612	-39.50	4010	20230413	15.71	6360	-27.04	20240118	4280	8.41	20240311	7670	-39.50	20230612	4010	15.71	20230413	3.93	N	005860	500	197 억	509080	N	N	N	N
69	20240319	130202	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4655	130	2	2.87	7331868320	1572498	680.10	4485	4770	4485	5880	3170	4525	4662.56	1.29	83704	4631	4577	4531	4477	4431	4605	4505	197	1355	500	2890	5	1	39403685	1834	1.59	1.18	12	3.99	2921.00	3961.00	7670	20230612	-39.31	4010	20230413	16.08	6360	-26.81	20240118	4280	8.76	20240311	7670	-39.31	20230612	4010	16.08	20230413	3.93	N	005860	500	197 억	509080	N	N	N	N
70	20240319	120211	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4670	145	2	3.20	6900836570	1479925	640.06	4485	4770	4485	5880	3170	4525	4662.96	1.29	76619	4631	4577	4531	4477	4431	4605	4505	197	1355	500	2890	5	1	39403685	1840	1.60	1.18	12	3.76	2921.00	3961.00	7670	20230612	-39.11	4010	20230413	16.46	6360	-26.57	20240118	4280	9.11	20240311	7670	-39.11	20230612	4010	16.46	20230413	3.93	N	005860	500	197 억	509080	N	N	N	N
71	20240319	110211	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4720	195	2	4.31	5403044225	1159540	501.50	4485	4770	4485	5880	3170	4525	4659.64	1.29	70088	4631	4577	4531	4477	4431	4605	4505	197	1355	500	2890	5	1	39403685	1860	1.62	1.19	12	2.94	2921.00	3961.00	7670	20230612	-38.46	4010	20230413	17.71	6360	-25.79	20240118	4280	10.28	20240311	7670	-38.46	20230612	4010	17.71	20230413	3.93	N	005860	500	197 억	509080	N	N	N	N
72	20240319	100210	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4575	50	2	1.10	1499520440	326573	141.24	4485	4650	4485	5880	3170	4525	4591.69	1.29	-60902	4631	4577	4531	4477	4431	4605	4505	197	1355	500	2890	5	1	39403685	1803	1.57	1.16	12	0.83	2921.00	3961.00	7670	20230612	-40.35	4010	20230413	14.09	6360	-28.07	20240118	4280	6.89	20240311	7670	-40.35	20230612	4010	14.09	20230413	3.93	N	005860	500	197 억	509080	N	N	N	N
73	20240319	090211	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4510	-15	5	-0.33	55757285	12417	5.37	4485	4515	4485	5880	3170	4525	4490.40	1.29	3737	4631	4577	4531	4477	4431	4605	4505	197	1355	500	2890	5	1	39403685	1777	1.54	1.14	12	0.03	2921.00	3961.00	7670	20230612	-41.20	4010	20230413	12.47	6360	-29.09	20240118	4280	5.37	20240311	7670	-41.20	20230612	4010	12.47	20230413	3.93	N	005860	500	197 억	509080	N	N	N	N
74	20240318	160210	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4525	35	2	0.78	1037752585	229254	81.32	4490	4585	4485	5830	3145	4490	4526.65	1.32	-10509	4640	4565	4500	4425	4360	4532	4392	197	1340	500	2870	5	1	39403685	1783	-12.57	3.30	12	0.58	-360.00	1371.00	7670	20230612	-41.00	4010	20230413	12.84	6360	-28.85	20240118	4280	5.72	20240311	7670	-41.00	20230612	4010	12.84	20230413	3.92	N	005860	500	197 억	520091	N	N	N	N
75	20240318	150210	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4505	15	2	0.33	902889830	199417	70.73	4490	4585	4485	5830	3145	4490	4527.65	1.32	-1976	4640	4565	4500	4425	4360	4532	4392	197	1340	500	2870	5	1	39403685	1775	-12.51	3.29	12	0.51	-360.00	1371.00	7670	20230612	-41.26	4010	20230413	12.34	6360	-29.17	20240118	4280	5.26	20240311	7670	-41.26	20230612	4010	12.34	20230413	3.92	N	005860	500	197 억	520091	N	N	N	N
76	20240318	140209	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4495	5	2	0.11	825322370	182160	64.61	4490	4585	4490	5830	3145	4490	4530.76	1.32	-1073	4640	4565	4500	4425	4360	4532	4392	197	1340	500	2870	5	1	39403685	1771	-12.49	3.28	12	0.46	-360.00	1371.00	7670	20230612	-41.40	4010	20230413	12.09	6360	-29.32	20240118	4280	5.02	20240311	7670	-41.40	20230612	4010	12.09	20230413	3.92	N	005860	500	197 억	520091	N	N	N	N
77	20240318	130210	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4500	10	2	0.22	773959540	170733	60.56	4490	4585	4490	5830	3145	4490	4533.16	1.32	-689	4640	4565	4500	4425	4360	4532	4392	197	1340	500	2870	5	1	39403685	1773	-12.50	3.28	12	0.43	-360.00	1371.00	7670	20230612	-41.33	4010	20230413	12.22	6360	-29.25	20240118	4280	5.14	20240311	7670	-41.33	20230612	4010	12.22	20230413	3.92	N	005860	500	197 억	520091	N	N	N	N
78	20240318	120207	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4505	15	2	0.33	680922900	150042	53.22	4490	4585	4490	5830	3145	4490	4538.22	1.32	-2838	4640	4565	4500	4425	4360	4532	4392	197	1340	500	2870	5	1	39403685	1775	-12.51	3.29	12	0.38	-360.00	1371.00	7670	20230612	-41.26	4010	20230413	12.34	6360	-29.17	20240118	4280	5.26	20240311	7670	-41.26	20230612	4010	12.34	20230413	3.92	N	005860	500	197 억	520091	N	N	N	N
79	20240318	110211	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4505	15	2	0.33	625967675	137852	48.90	4490	4585	4490	5830	3145	4490	4540.88	1.32	-3298	4640	4565	4500	4425	4360	4532	4392	197	1340	500	2870	5	1	39403685	1775	-12.51	3.29	12	0.35	-360.00	1371.00	7670	20230612	-41.26	4010	20230413	12.34	6360	-29.17	20240118	4280	5.26	20240311	7670	-41.26	20230612	4010	12.34	20230413	3.92	N	005860	500	197 억	520091	N	N	N	N
80	20240318	100210	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4540	50	2	1.11	536679000	118111	41.89	4490	4585	4490	5830	3145	4490	4543.86	1.32	4620	4640	4565	4500	4425	4360	4532	4392	197	1340	500	2870	5	1	39403685	1789	-12.61	3.31	12	0.30	-360.00	1371.00	7670	20230612	-40.81	4010	20230413	13.22	6360	-28.62	20240118	4280	6.07	20240311	7670	-40.81	20230612	4010	13.22	20230413	3.92	N	005860	500	197 억	520091	N	N	N	N
81	20240318	090209	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4510	20	2	0.45	29168425	6492	2.30	4490	4510	4490	5830	3145	4490	4492.99	1.32	450	4640	4565	4500	4425	4360	4532	4392	197	1340	500	2870	5	1	39403685	1777	-12.53	3.29	12	0.02	-360.00	1371.00	7670	20230612	-41.20	4010	20230413	12.47	6360	-29.09	20240118	4280	5.37	20240311	7670	-41.20	20230612	4010	12.47	20230413	3.92	N	005860	500	197 억	520091	N	N	N	N
82	20240315	160210	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4490	-50	5	-1.10	1256016745	277799	96.17	4540	4575	4435	5900	3180	4540	4521.67	1.32	138	4603	4571	4518	4486	4433	4587	4502	197	1360	500	2900	5	1	39403685	1769	-12.47	3.27	12	0.71	-360.00	1371.00	7670	20230612	-41.46	4010	20230413	11.97	6360	-29.40	20240118	4280	4.91	20240311	7670	-41.46	20230612	4010	11.97	20230413	3.91	N	005860	500	197 억	519866	N	N	N	N
83	20240315	150157	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4510	-30	5	-0.66	1000387170	220690	76.40	4540	4575	4490	5900	3180	4540	4532.99	1.32	-5875	4603	4571	4518	4486	4433	4587	4502	197	1360	500	2900	5	1	39403685	1777	-12.53	3.29	12	0.56	-360.00	1371.00	7670	20230612	-41.20	4010	20230413	12.47	6360	-29.09	20240118	4280	5.37	20240311	7670	-41.20	20230612	4010	12.47	20230413	3.91	N	005860	500	197 억	519866	N	N	N	N
84	20240315	140200	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4505	-35	5	-0.77	874016030	192592	66.67	4540	4575	4505	5900	3180	4540	4538.17	1.32	-4475	4603	4571	4518	4486	4433	4587	4502	197	1360	500	2900	5	1	39403685	1775	-12.51	3.29	12	0.49	-360.00	1371.00	7670	20230612	-41.26	4010	20230413	12.34	6360	-29.17	20240118	4280	5.26	20240311	7670	-41.26	20230612	4010	12.34	20230413	3.91	N	005860	500	197 억	519866	N	N	N	N
85	20240315	130208	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4540	0	3	0.00	687773400	151386	52.41	4540	4575	4510	5900	3180	4540	4543.18	1.32	2274	4603	4571	4518	4486	4433	4587	4502	197	1360	500	2900	5	1	39403685	1789	-12.61	3.31	12	0.38	-360.00	1371.00	7670	20230612	-40.81	4010	20230413	13.22	6360	-28.62	20240118	4280	6.07	20240311	7670	-40.81	20230612	4010	13.22	20230413	3.91	N	005860	500	197 억	519866	N	N	N	N
86	20240315	120209	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4525	-15	5	-0.33	659079510	145056	50.21	4540	4575	4510	5900	3180	4540	4543.62	1.32	1772	4603	4571	4518	4486	4433	4587	4502	197	1360	500	2900	5	1	39403685	1783	-12.57	3.30	12	0.37	-360.00	1371.00	7670	20230612	-41.00	4010	20230413	12.84	6360	-28.85	20240118	4280	5.72	20240311	7670	-41.00	20230612	4010	12.84	20230413	3.91	N	005860	500	197 억	519866	N	N	N	N
87	20240315	110208	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4530	-10	5	-0.22	605900065	133326	46.15	4540	4575	4510	5900	3180	4540	4544.50	1.32	3163	4603	4571	4518	4486	4433	4587	4502	197	1360	500	2900	5	1	39403685	1785	-12.58	3.30	12	0.34	-360.00	1371.00	7670	20230612	-40.94	4010	20230413	12.97	6360	-28.77	20240118	4280	5.84	20240311	7670	-40.94	20230612	4010	12.97	20230413	3.91	N	005860	500	197 억	519866	N	N	N	N
88	20240315	100209	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4550	10	2	0.22	454266550	99910	34.59	4540	4575	4510	5900	3180	4540	4546.77	1.32	14576	4603	4571	4518	4486	4433	4587	4502	197	1360	500	2900	5	1	39403685	1793	-12.64	3.32	12	0.25	-360.00	1371.00	7670	20230612	-40.68	4010	20230413	13.47	6360	-28.46	20240118	4280	6.31	20240311	7670	-40.68	20230612	4010	13.47	20230413	3.91	N	005860	500	197 억	519866	N	N	N	N
89	20240315	090208	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4520	-20	5	-0.44	24030135	5303	1.84	4540	4545	4510	5900	3180	4540	4531.22	1.32	753	4603	4571	4518	4486	4433	4587	4502	197	1360	500	2900	5	1	39403685	1781	-12.56	3.30	12	0.01	-360.00	1371.00	7670	20230612	-41.07	4010	20230413	12.72	6360	-28.93	20240118	4280	5.61	20240311	7670	-41.07	20230612	4010	12.72	20230413	3.91	N	005860	500	197 억	519866	N	N	N	N
90	20240314	160207	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4540	20	2	0.44	1292912205	286497	23.53	4505	4550	4465	5870	3165	4520	4512.78	1.25	25720	4850	4685	4515	4350	4180	4767	4432	197	1350	500	2890	5	1	39403685	1789	-12.61	3.31	12	0.73	-360.00	1371.00	7670	20230612	-40.81	4010	20230413	13.22	6360	-28.62	20240118	4280	6.07	20240311	7670	-40.81	20230612	4010	13.22	20230413	3.92	N	005860	500	197 억	494160	N	N	N	N
91	20240314	150209	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4525	5	2	0.11	1134436520	251492	20.66	4505	4550	4465	5870	3165	4520	4510.82	1.25	12755	4850	4685	4515	4350	4180	4767	4432	197	1350	500	2890	5	1	39403685	1783	-12.57	3.30	12	0.64	-360.00	1371.00	7670	20230612	-41.00	4010	20230413	12.84	6360	-28.85	20240118	4280	5.72	20240311	7670	-41.00	20230612	4010	12.84	20230413	3.92	N	005860	500	197 억	494160	N	N	N	N
92	20240314	140207	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4525	5	2	0.11	1054968570	233930	19.21	4505	4550	4465	5870	3165	4520	4509.75	1.25	11092	4850	4685	4515	4350	4180	4767	4432	197	1350	500	2890	5	1	39403685	1783	-12.57	3.30	12	0.59	-360.00	1371.00	7670	20230612	-41.00	4010	20230413	12.84	6360	-28.85	20240118	4280	5.72	20240311	7670	-41.00	20230612	4010	12.84	20230413	3.92	N	005860	500	197 억	494160	N	N	N	N
93	20240314	130206	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4540	20	2	0.44	987687370	219068	17.99	4505	4550	4465	5870	3165	4520	4508.57	1.25	10963	4850	4685	4515	4350	4180	4767	4432	197	1350	500	2890	5	1	39403685	1789	-12.61	3.31	12	0.56	-360.00	1371.00	7670	20230612	-40.81	4010	20230413	13.22	6360	-28.62	20240118	4280	6.07	20240311	7670	-40.81	20230612	4010	13.22	20230413	3.92	N	005860	500	197 억	494160	N	N	N	N
94	20240314	120207	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4545	25	2	0.55	848030770	188221	15.46	4505	4545	4465	5870	3165	4520	4505.49	1.25	10362	4850	4685	4515	4350	4180	4767	4432	197	1350	500	2890	5	1	39403685	1791	-12.62	3.32	12	0.48	-360.00	1371.00	7670	20230612	-40.74	4010	20230413	13.34	6360	-28.54	20240118	4280	6.19	20240311	7670	-40.74	20230612	4010	13.34	20230413	3.92	N	005860	500	197 억	494160	N	N	N	N
95	20240314	110208	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4485	-35	5	-0.77	648467985	144071	11.83	4505	4540	4465	5870	3165	4520	4501.00	1.25	10184	4850	4685	4515	4350	4180	4767	4432	197	1350	500	2890	5	1	39403685	1767	-12.46	3.27	12	0.37	-360.00	1371.00	7670	20230612	-41.53	4010	20230413	11.85	6360	-29.48	20240118	4280	4.79	20240311	7670	-41.53	20230612	4010	11.85	20230413	3.92	N	005860	500	197 억	494160	N	N	N	N
96	20240314	100208	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4535	15	2	0.33	448133275	99531	8.18	4505	4540	4465	5870	3165	4520	4502.40	1.25	8114	4850	4685	4515	4350	4180	4767	4432	197	1350	500	2890	5	1	39403685	1787	-12.60	3.31	12	0.25	-360.00	1371.00	7670	20230612	-40.87	4010	20230413	13.09	6360	-28.69	20240118	4280	5.96	20240311	7670	-40.87	20230612	4010	13.09	20230413	3.92	N	005860	500	197 억	494160	N	N	N	N
97	20240314	090208	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4485	-35	5	-0.77	51445120	11443	0.94	4505	4505	4480	5870	3165	4520	4495.20	1.25	-2332	4850	4685	4515	4350	4180	4767	4432	197	1350	500	2890	5	1	39403685	1767	-12.46	3.27	12	0.03	-360.00	1371.00	7670	20230612	-41.53	4010	20230413	11.85	6360	-29.48	20240118	4280	4.79	20240311	7670	-41.53	20230612	4010	11.85	20230413	3.92	N	005860	500	197 억	494160	N	N	N	N
98	20240313	160208	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4520	155	2	3.55	5425379760	1197170	671.12	4370	4680	4345	5670	3060	4365	4531.84	1.31	-23274	4428	4396	4358	4326	4288	4412	4342	197	1305	500	2790	5	1	39403685	1781	-12.56	3.30	12	3.04	-360.00	1371.00	7670	20230612	-41.07	4010	20230413	12.72	6360	-28.93	20240118	4280	5.61	20240311	7670	-41.07	20230612	4010	12.72	20230413	3.89	N	005860	500	197 억	517506	N	N	N	N
99	20240313	150206	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4500	135	2	3.09	5141774190	1134358	635.91	4370	4680	4345	5670	3060	4365	4532.76	1.31	-34845	4428	4396	4358	4326	4288	4412	4342	197	1305	500	2790	5	1	39403685	1773	-12.50	3.28	12	2.88	-360.00	1371.00	7670	20230612	-41.33	4010	20230413	12.22	6360	-29.25	20240118	4280	5.14	20240311	7670	-41.33	20230612	4010	12.22	20230413	3.89	N	005860	500	197 억	517506	N	N	N	N
100	20240313	140207	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4455	90	2	2.06	1255624465	283910	159.16	4370	4480	4345	5670	3060	4365	4422.61	1.31	7863	4428	4396	4358	4326	4288	4412	4342	197	1305	500	2790	5	1	39403685	1755	-12.38	3.25	12	0.72	-360.00	1371.00	7670	20230612	-41.92	4010	20230413	11.10	6360	-29.95	20240118	4280	4.09	20240311	7670	-41.92	20230612	4010	11.10	20230413	3.89	N	005860	500	197 억	517506	N	N	N	N
101	20240313	130209	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4465	100	2	2.29	894554985	202576	113.56	4370	4470	4345	5670	3060	4365	4415.90	1.31	6317	4428	4396	4358	4326	4288	4412	4342	197	1305	500	2790	5	1	39403685	1759	-12.40	3.26	12	0.51	-360.00	1371.00	7670	20230612	-41.79	4010	20230413	11.35	6360	-29.80	20240118	4280	4.32	20240311	7670	-41.79	20230612	4010	11.35	20230413	3.89	N	005860	500	197 억	517506	N	N	N	N
102	20240313	120206	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4415	50	2	1.15	571584940	129852	72.79	4370	4435	4345	5670	3060	4365	4401.82	1.31	-37409	4428	4396	4358	4326	4288	4412	4342	197	1305	500	2790	5	1	39403685	1740	-12.26	3.22	12	0.33	-360.00	1371.00	7670	20230612	-42.44	4010	20230413	10.10	6360	-30.58	20240118	4280	3.15	20240311	7670	-42.44	20230612	4010	10.10	20230413	3.89	N	005860	500	197 억	517506	N	N	N	N
103	20240313	110206	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4410	45	2	1.03	499744790	113583	63.67	4370	4435	4345	5670	3060	4365	4399.82	1.31	-37075	4428	4396	4358	4326	4288	4412	4342	197	1305	500	2790	5	1	39403685	1738	-12.25	3.22	12	0.29	-360.00	1371.00	7670	20230612	-42.50	4010	20230413	9.98	6360	-30.66	20240118	4280	3.04	20240311	7670	-42.50	20230612	4010	9.98	20230413	3.89	N	005860	500	197 억	517506	N	N	N	N
104	20240313	100207	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4365	0	3	0.00	139074100	31888	17.88	4370	4370	4345	5670	3060	4365	4361.33	1.31	-7956	4428	4396	4358	4326	4288	4412	4342	197	1305	500	2790	5	1	39403685	1720	-12.12	3.18	12	0.08	-360.00	1371.00	7670	20230612	-43.09	4010	20230413	8.85	6360	-31.37	20240118	4280	1.99	20240311	7670	-43.09	20230612	4010	8.85	20230413	3.89	N	005860	500	197 억	517506	N	N	N	N
105	20240313	090206	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4345	-20	5	-0.46	31049765	7114	3.99	4370	4370	4345	5670	3060	4365	4364.60	1.31	-5987	4428	4396	4358	4326	4288	4412	4342	197	1305	500	2790	5	1	39403685	1712	-12.07	3.17	12	0.02	-360.00	1371.00	7670	20230612	-43.35	4010	20230413	8.35	6360	-31.68	20240118	4280	1.52	20240311	7670	-43.35	20230612	4010	8.35	20230413	3.89	N	005860	500	197 억	517506	N	N	N	N
106	20240312	160204	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4365	40	2	0.92	771129115	176800	112.08	4325	4390	4320	5620	3030	4325	4361.61	1.29	9308	4381	4352	4316	4287	4251	4367	4302	197	1295	500	2760	5	1	39403685	1720	-12.12	3.18	12	0.45	-360.00	1371.00	7670	20230612	-43.09	4010	20230413	8.85	6360	-31.37	20240118	4280	1.99	20240311	7670	-43.09	20230612	4010	8.85	20230413	4.17	N	005860	500	197 억	508194	N	N	N	N
107	20240312	150204	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4365	40	2	0.92	721084240	165328	104.81	4325	4390	4320	5620	3030	4325	4361.56	1.29	9525	4381	4352	4316	4287	4251	4367	4302	197	1295	500	2760	5	1	39403685	1720	-12.12	3.18	12	0.42	-360.00	1371.00	7670	20230612	-43.09	4010	20230413	8.85	6360	-31.37	20240118	4280	1.99	20240311	7670	-43.09	20230612	4010	8.85	20230413	4.17	N	005860	500	197 억	508194	N	N	N	N
108	20240312	140203	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4375	50	2	1.16	680265460	155972	98.87	4325	4390	4320	5620	3030	4325	4361.49	1.29	14475	4381	4352	4316	4287	4251	4367	4302	197	1295	500	2760	5	1	39403685	1724	-12.15	3.19	12	0.40	-360.00	1371.00	7670	20230612	-42.96	4010	20230413	9.10	6360	-31.21	20240118	4280	2.22	20240311	7670	-42.96	20230612	4010	9.10	20230413	4.17	N	005860	500	197 억	508194	N	N	N	N
109	20240312	130202	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4380	55	2	1.27	591981360	135766	86.07	4325	4390	4320	5620	3030	4325	4360.34	1.29	20822	4381	4352	4316	4287	4251	4367	4302	197	1295	500	2760	5	1	39403685	1726	-12.17	3.19	12	0.34	-360.00	1371.00	7670	20230612	-42.89	4010	20230413	9.23	6360	-31.13	20240118	4280	2.34	20240311	7670	-42.89	20230612	4010	9.23	20230413	4.17	N	005860	500	197 억	508194	N	N	N	N
110	20240312	120204	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4375	50	2	1.16	524363135	120323	76.28	4325	4390	4320	5620	3030	4325	4358.00	1.29	22266	4381	4352	4316	4287	4251	4367	4302	197	1295	500	2760	5	1	39403685	1724	-12.15	3.19	12	0.31	-360.00	1371.00	7670	20230612	-42.96	4010	20230413	9.10	6360	-31.21	20240118	4280	2.22	20240311	7670	-42.96	20230612	4010	9.10	20230413	4.17	N	005860	500	197 억	508194	N	N	N	N
111	20240312	110204	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4385	60	2	1.39	448088160	102892	65.23	4325	4390	4320	5620	3030	4325	4354.97	1.29	26590	4381	4352	4316	4287	4251	4367	4302	197	1295	500	2760	5	1	39403685	1728	-12.18	3.20	12	0.26	-360.00	1371.00	7670	20230612	-42.83	4010	20230413	9.35	6360	-31.05	20240118	4280	2.45	20240311	7670	-42.83	20230612	4010	9.35	20230413	4.17	N	005860	500	197 억	508194	N	N	N	N
112	20240312	100204	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4355	30	2	0.69	205340855	47381	30.04	4325	4360	4320	5620	3030	4325	4333.85	1.29	8177	4381	4352	4316	4287	4251	4367	4302	197	1295	500	2760	5	1	39403685	1716	-12.10	3.18	12	0.12	-360.00	1371.00	7670	20230612	-43.22	4010	20230413	8.60	6360	-31.53	20240118	4280	1.75	20240311	7670	-43.22	20230612	4010	8.60	20230413	4.17	N	005860	500	197 억	508194	N	N	N	N
113	20240312	090205	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4335	10	2	0.23	21489925	4966	3.15	4325	4335	4325	5620	3030	4325	4327.47	1.29	-2969	4381	4352	4316	4287	4251	4367	4302	197	1295	500	2760	5	1	39403685	1708	-12.04	3.16	12	0.01	-360.00	1371.00	7670	20230612	-43.48	4010	20230413	8.10	6360	-31.84	20240118	4280	1.29	20240311	7670	-43.48	20230612	4010	8.10	20230413	4.17	N	005860	500	197 억	508194	N	N	N	N
114	20240311	160204	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4325	10	2	0.23	657334155	152281	52.93	4310	4345	4280	5600	3025	4315	4316.55	1.38	-34568	4401	4357	4331	4287	4261	4345	4275	197	1285	500	2760	5	1	39403685	1704	-12.01	3.15	12	0.39	-360.00	1371.00	7670	20230612	-43.61	4010	20230413	7.86	6360	-32.00	20240118	4280	1.05	20240311	7670	-43.61	20230612	4010	7.86	20230413	4.20	N	005860	500	197 억	542747	N	N	N	N
115	20240311	150205	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4315	0	3	0.00	599734545	138952	48.30	4310	4345	4280	5600	3025	4315	4316.13	1.38	-34445	4401	4357	4331	4287	4261	4345	4275	197	1285	500	2760	5	1	39403685	1700	-11.99	3.15	12	0.35	-360.00	1371.00	7670	20230612	-43.74	4010	20230413	7.61	6360	-32.15	20240118	4280	0.82	20240311	7670	-43.74	20230612	4010	7.61	20230413	4.20	N	005860	500	197 억	542747	N	N	N	N
116	20240311	140203	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4310	-5	5	-0.12	552094630	127913	44.46	4310	4345	4280	5600	3025	4315	4316.17	1.38	-33906	4401	4357	4331	4287	4261	4345	4275	197	1285	500	2760	5	1	39403685	1698	-11.97	3.14	12	0.32	-360.00	1371.00	7670	20230612	-43.81	4010	20230413	7.48	6360	-32.23	20240118	4280	0.70	20240311	7670	-43.81	20230612	4010	7.48	20230413	4.20	N	005860	500	197 억	542747	N	N	N	N
117	20240311	130204	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4310	-5	5	-0.12	518103865	120032	41.72	4310	4345	4280	5600	3025	4315	4316.38	1.38	-33076	4401	4357	4331	4287	4261	4345	4275	197	1285	500	2760	5	1	39403685	1698	-11.97	3.14	12	0.30	-360.00	1371.00	7670	20230612	-43.81	4010	20230413	7.48	6360	-32.23	20240118	4280	0.70	20240311	7670	-43.81	20230612	4010	7.48	20230413	4.20	N	005860	500	197 억	542747	N	N	N	N
118	20240311	120205	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4330	15	2	0.35	387886905	89870	31.24	4310	4345	4280	5600	3025	4315	4316.09	1.38	-15513	4401	4357	4331	4287	4261	4345	4275	197	1285	500	2760	5	1	39403685	1706	-12.03	3.16	12	0.23	-360.00	1371.00	7670	20230612	-43.55	4010	20230413	7.98	6360	-31.92	20240118	4280	1.17	20240311	7670	-43.55	20230612	4010	7.98	20230413	4.20	N	005860	500	197 억	542747	N	N	N	N
119	20240311	110204	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4315	0	3	0.00	338266935	78395	27.25	4310	4345	4280	5600	3025	4315	4314.90	1.38	-14757	4401	4357	4331	4287	4261	4345	4275	197	1285	500	2760	5	1	39403685	1700	-11.99	3.15	12	0.20	-360.00	1371.00	7670	20230612	-43.74	4010	20230413	7.61	6360	-32.15	20240118	4280	0.82	20240311	7670	-43.74	20230612	4010	7.61	20230413	4.20	N	005860	500	197 억	542747	N	N	N	N
120	20240311	100203	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4330	15	2	0.35	239780350	55646	19.34	4310	4330	4280	5600	3025	4315	4309.03	1.38	-9915	4401	4357	4331	4287	4261	4345	4275	197	1285	500	2760	5	1	39403685	1706	-12.03	3.16	12	0.14	-360.00	1371.00	7670	20230612	-43.55	4010	20230413	7.98	6360	-31.92	20240118	4280	1.17	20240311	7670	-43.55	20230612	4010	7.98	20230413	4.20	N	005860	500	197 억	542747	N	N	N	N
121	20240311	090203	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4325	10	2	0.23	49541740	11506	4.00	4310	4330	4290	5600	3025	4315	4305.72	1.38	-7537	4401	4357	4331	4287	4261	4345	4275	197	1285	500	2760	5	1	39403685	1704	-12.01	3.15	12	0.03	-360.00	1371.00	7670	20230612	-43.61	4010	20230413	7.86	6360	-32.00	20240118	4290	0.82	20240311	7670	-43.61	20230612	4010	7.86	20230413	4.20	N	005860	500	197 억	542747	N	N	N	N
122	20240308	160203	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4315	-40	5	-0.92	1226795385	283229	109.64	4355	4375	4305	5660	3050	4355	4331.48	1.29	34879	4478	4416	4378	4316	4278	4397	4297	197	1305	500	2780	5	1	39403685	1700	-11.99	3.15	12	0.72	-360.00	1371.00	7670	20230612	-43.74	4010	20230413	7.61	6360	-32.15	20240118	4305	0.23	20240308	7670	-43.74	20230612	4010	7.61	20230413	4.26	N	005860	500	197 억	507891	N	N	N	N
123	20240308	150204	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4325	-30	5	-0.69	1059495410	244427	94.62	4355	4375	4305	5660	3050	4355	4334.61	1.29	35011	4478	4416	4378	4316	4278	4397	4297	197	1305	500	2780	5	1	39403685	1704	-12.01	3.15	12	0.62	-360.00	1371.00	7670	20230612	-43.61	4010	20230413	7.86	6360	-32.00	20240118	4305	0.46	20240308	7670	-43.61	20230612	4010	7.86	20230413	4.26	N	005860	500	197 억	507891	N	N	N	N
124	20240308	140202	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4330	-25	5	-0.57	651199715	149794	57.99	4355	4375	4330	5660	3050	4355	4347.30	1.29	8252	4478	4416	4378	4316	4278	4397	4297	197	1305	500	2780	5	1	39403685	1706	-12.03	3.16	12	0.38	-360.00	1371.00	7670	20230612	-43.55	4010	20230413	7.98	6360	-31.92	20240118	4330	0.00	20240308	7670	-43.55	20230612	4010	7.98	20230413	4.26	N	005860	500	197 억	507891	N	N	N	N
125	20240308	130202	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4335	-20	5	-0.46	539501140	124013	48.01	4355	4375	4335	5660	3050	4355	4350.36	1.29	8625	4478	4416	4378	4316	4278	4397	4297	197	1305	500	2780	5	1	39403685	1708	-12.04	3.16	12	0.31	-360.00	1371.00	7670	20230612	-43.48	4010	20230413	8.10	6360	-31.84	20240118	4335	0.00	20240308	7670	-43.48	20230612	4010	8.10	20230413	4.26	N	005860	500	197 억	507891	N	N	N	N
126	20240308	120204	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4350	-5	5	-0.11	435099145	99953	38.69	4355	4375	4335	5660	3050	4355	4353.04	1.29	9013	4478	4416	4378	4316	4278	4397	4297	197	1305	500	2780	5	1	39403685	1714	-12.08	3.17	12	0.25	-360.00	1371.00	7670	20230612	-43.29	4010	20230413	8.48	6360	-31.60	20240118	4335	0.35	20240308	7670	-43.29	20230612	4010	8.48	20230413	4.26	N	005860	500	197 억	507891	N	N	N	N
127	20240308	110202	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4360	5	2	0.11	378202010	86861	33.63	4355	4375	4335	5660	3050	4355	4354.11	1.29	9156	4478	4416	4378	4316	4278	4397	4297	197	1305	500	2780	5	1	39403685	1718	-12.11	3.18	12	0.22	-360.00	1371.00	7670	20230612	-43.16	4010	20230413	8.73	6360	-31.45	20240118	4335	0.58	20240308	7670	-43.16	20230612	4010	8.73	20230413	4.26	N	005860	500	197 억	507891	N	N	N	N
128	20240308	100202	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4370	15	2	0.34	242748040	55770	21.59	4355	4370	4335	5660	3050	4355	4352.66	1.29	3455	4478	4416	4378	4316	4278	4397	4297	197	1305	500	2780	5	1	39403685	1722	-12.14	3.19	12	0.14	-360.00	1371.00	7670	20230612	-43.02	4010	20230413	8.98	6360	-31.29	20240118	4335	0.81	20240308	7670	-43.02	20230612	4010	8.98	20230413	4.26	N	005860	500	197 억	507891	N	N	N	N
129	20240308	090203	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4355	0	3	0.00	40353430	9266	3.59	4355	4355	4355	5660	3050	4355	4355.00	1.29	1171	4478	4416	4378	4316	4278	4397	4297	197	1305	500	2780	5	1	39403685	1716	-12.10	3.18	12	0.02	-360.00	1371.00	7670	20230612	-43.22	4010	20230413	8.60	6360	-31.53	20240118	4340	0.35	20240307	7670	-43.22	20230612	4010	8.60	20230413	4.26	N	005860	500	197 억	507891	N	N	N	N
130	20240307	160203	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4355	-55	5	-1.25	1117640705	255519	142.05	4420	4440	4340	5730	3090	4410	4374.02	1.40	-41981	4430	4420	4410	4400	4390	4420	4400	197	1320	500	2820	5	1	39403685	1716	-12.10	3.18	12	0.65	-360.00	1371.00	7670	20230612	-43.22	4010	20230413	8.60	6360	-31.53	20240118	4340	0.35	20240307	7670	-43.22	20230612	4010	8.60	20230413	4.27	N	005860	500	197 억	549802	N	N	N	N
131	20240307	150158	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4360	-50	5	-1.13	1040799180	237899	132.26	4420	4440	4340	5730	3090	4410	4374.96	1.40	-34576	4430	4420	4410	4400	4390	4420	4400	197	1320	500	2820	5	1	39403685	1718	-12.11	3.18	12	0.60	-360.00	1371.00	7670	20230612	-43.16	4010	20230413	8.73	6360	-31.45	20240118	4340	0.46	20240307	7670	-43.16	20230612	4010	8.73	20230413	4.27	N	005860	500	197 억	549802	N	N	N	N
132	20240307	140200	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4360	-50	5	-1.13	849480600	193920	107.81	4420	4440	4355	5730	3090	4410	4380.57	1.40	-25899	4430	4420	4410	4400	4390	4420	4400	197	1320	500	2820	5	1	39403685	1718	-12.11	3.18	12	0.49	-360.00	1371.00	7670	20230612	-43.16	4010	20230413	8.73	6360	-31.45	20240118	4345	0.35	20240104	7670	-43.16	20230612	4010	8.73	20230413	4.27	N	005860	500	197 억	549802	N	N	N	N
133	20240307	130159	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4370	-40	5	-0.91	707877585	161441	89.75	4420	4440	4355	5730	3090	4410	4384.74	1.40	-22253	4430	4420	4410	4400	4390	4420	4400	197	1320	500	2820	5	1	39403685	1722	-12.14	3.19	12	0.41	-360.00	1371.00	7670	20230612	-43.02	4010	20230413	8.98	6360	-31.29	20240118	4345	0.58	20240104	7670	-43.02	20230612	4010	8.98	20230413	4.27	N	005860	500	197 억	549802	N	N	N	N
134	20240307	120201	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4365	-45	5	-1.02	595795890	135750	75.47	4420	4440	4365	5730	3090	4410	4388.92	1.40	-19654	4430	4420	4410	4400	4390	4420	4400	197	1320	500	2820	5	1	39403685	1720	-12.12	3.18	12	0.34	-360.00	1371.00	7670	20230612	-43.09	4010	20230413	8.85	6360	-31.37	20240118	4345	0.46	20240104	7670	-43.09	20230612	4010	8.85	20230413	4.27	N	005860	500	197 억	549802	N	N	N	N
135	20240307	110203	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4375	-35	5	-0.79	386686330	87914	48.88	4420	4440	4365	5730	3090	4410	4398.46	1.40	-8544	4430	4420	4410	4400	4390	4420	4400	197	1320	500	2820	5	1	39403685	1724	-12.15	3.19	12	0.22	-360.00	1371.00	7670	20230612	-42.96	4010	20230413	9.10	6360	-31.21	20240118	4345	0.69	20240104	7670	-42.96	20230612	4010	9.10	20230413	4.27	N	005860	500	197 억	549802	N	N	N	N
136	20240307	100204	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4400	-10	5	-0.23	179603210	40690	22.62	4420	4440	4395	5730	3090	4410	4413.94	1.40	-7551	4430	4420	4410	4400	4390	4420	4400	197	1320	500	2820	5	1	39403685	1734	-12.22	3.21	12	0.10	-360.00	1371.00	7670	20230612	-42.63	4010	20230413	9.73	6360	-30.82	20240118	4345	1.27	20240104	7670	-42.63	20230612	4010	9.73	20230413	4.27	N	005860	500	197 억	549802	N	N	N	N
137	20240307	090201	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4440	30	2	0.68	14478660	3272	1.82	4420	4440	4420	5730	3090	4410	4425.12	1.40	897	4430	4420	4410	4400	4390	4420	4400	197	1320	500	2820	5	1	39403685	1750	-12.33	3.24	12	0.01	-360.00	1371.00	7670	20230612	-42.11	4010	20230413	10.72	6360	-30.19	20240118	4345	2.19	20240104	7670	-42.11	20230612	4010	10.72	20230413	4.27	N	005860	500	197 억	549802	N	N	N	N
138	20240306	160200	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4410	5	2	0.11	790737895	179512	63.87	4410	4420	4400	5720	3085	4405	4404.93	1.41	-4406	4525	4465	4435	4375	4345	4450	4360	197	1315	500	2810	5	1	39403685	1738	-12.25	3.22	12	0.46	-360.00	1371.00	7670	20230612	-42.50	4010	20230413	9.98	6360	-30.66	20240118	4345	1.50	20240104	7670	-42.50	20230612	4010	9.98	20230413	4.31	N	005860	500	197 억	554218	N	N	N	N
139	20240306	150201	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4405	0	3	0.00	675658395	153365	54.56	4410	4420	4400	5720	3085	4405	4405.56	1.41	-3719	4525	4465	4435	4375	4345	4450	4360	197	1315	500	2810	5	1	39403685	1736	-12.24	3.21	12	0.39	-360.00	1371.00	7670	20230612	-42.57	4010	20230413	9.85	6360	-30.74	20240118	4345	1.38	20240104	7670	-42.57	20230612	4010	9.85	20230413	4.31	N	005860	500	197 억	554218	N	N	N	N
140	20240306	140201	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4410	5	2	0.11	574685610	130441	46.41	4410	4420	4400	5720	3085	4405	4405.71	1.41	3304	4525	4465	4435	4375	4345	4450	4360	197	1315	500	2810	5	1	39403685	1738	-12.25	3.22	12	0.33	-360.00	1371.00	7670	20230612	-42.50	4010	20230413	9.98	6360	-30.66	20240118	4345	1.50	20240104	7670	-42.50	20230612	4010	9.98	20230413	4.31	N	005860	500	197 억	554218	N	N	N	N
141	20240306	130201	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4400	-5	5	-0.11	485551695	110213	39.21	4410	4420	4400	5720	3085	4405	4405.58	1.41	4891	4525	4465	4435	4375	4345	4450	4360	197	1315	500	2810	5	1	39403685	1734	-12.22	3.21	12	0.28	-360.00	1371.00	7670	20230612	-42.63	4010	20230413	9.73	6360	-30.82	20240118	4345	1.27	20240104	7670	-42.63	20230612	4010	9.73	20230413	4.31	N	005860	500	197 억	554218	N	N	N	N
142	20240306	120202	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4405	0	3	0.00	434628090	98645	35.10	4410	4420	4400	5720	3085	4405	4405.98	1.41	5151	4525	4465	4435	4375	4345	4450	4360	197	1315	500	2810	5	1	39403685	1736	-12.24	3.21	12	0.25	-360.00	1371.00	7670	20230612	-42.57	4010	20230413	9.85	6360	-30.74	20240118	4345	1.38	20240104	7670	-42.57	20230612	4010	9.85	20230413	4.31	N	005860	500	197 억	554218	N	N	N	N
143	20240306	110202	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4415	10	2	0.23	336843825	76443	27.20	4410	4420	4400	5720	3085	4405	4406.47	1.41	7179	4525	4465	4435	4375	4345	4450	4360	197	1315	500	2810	5	1	39403685	1740	-12.26	3.22	12	0.19	-360.00	1371.00	7670	20230612	-42.44	4010	20230413	10.10	6360	-30.58	20240118	4345	1.61	20240104	7670	-42.44	20230612	4010	10.10	20230413	4.31	N	005860	500	197 억	554218	N	N	N	N
144	20240306	100200	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4405	0	3	0.00	227676720	51669	18.38	4410	4420	4400	5720	3085	4405	4406.45	1.41	2584	4525	4465	4435	4375	4345	4450	4360	197	1315	500	2810	5	1	39403685	1736	-12.24	3.21	12	0.13	-360.00	1371.00	7670	20230612	-42.57	4010	20230413	9.85	6360	-30.74	20240118	4345	1.38	20240104	7670	-42.57	20230612	4010	9.85	20230413	4.31	N	005860	500	197 억	554218	N	N	N	N
145	20240306	090202	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4410	5	2	0.11	13944745	3163	1.13	4410	4420	4405	5720	3085	4405	4408.74	1.41	-2045	4525	4465	4435	4375	4345	4450	4360	197	1315	500	2810	5	1	39403685	1738	-12.25	3.22	12	0.01	-360.00	1371.00	7670	20230612	-42.50	4010	20230413	9.98	6360	-30.66	20240118	4345	1.50	20240104	7670	-42.50	20230612	4010	9.98	20230413	4.31	N	005860	500	197 억	554218	N	N	N	N
146	20240305	160200	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4405	-70	5	-1.56	1230955945	278112	144.37	4460	4495	4405	5810	3135	4475	4426.14	1.53	-49714	4591	4532	4486	4427	4381	4562	4457	197	1335	500	2860	5	1	39403685	1736	-12.24	3.21	12	0.71	-360.00	1371.00	7670	20230612	-42.57	4010	20230413	9.85	6360	-30.74	20240118	4345	1.38	20240104	7670	-42.57	20230612	4010	9.85	20230413	4.39	N	005860	500	197 억	603932	N	N	N	N
147	20240305	150200	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4415	-60	5	-1.34	1101269175	248680	129.10	4460	4495	4405	5810	3135	4475	4428.46	1.53	-45782	4591	4532	4486	4427	4381	4562	4457	197	1335	500	2860	5	1	39403685	1740	-12.26	3.22	12	0.63	-360.00	1371.00	7670	20230612	-42.44	4010	20230413	10.10	6360	-30.58	20240118	4345	1.61	20240104	7670	-42.44	20230612	4010	10.10	20230413	4.39	N	005860	500	197 억	603932	N	N	N	N
148	20240305	140200	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4410	-65	5	-1.45	948163770	213953	111.07	4460	4495	4405	5810	3135	4475	4431.65	1.53	-41671	4591	4532	4486	4427	4381	4562	4457	197	1335	500	2860	5	1	39403685	1738	-12.25	3.22	12	0.54	-360.00	1371.00	7670	20230612	-42.50	4010	20230413	9.98	6360	-30.66	20240118	4345	1.50	20240104	7670	-42.50	20230612	4010	9.98	20230413	4.39	N	005860	500	197 억	603932	N	N	N	N
149	20240305	130200	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4420	-55	5	-1.23	799620650	180278	93.59	4460	4495	4415	5810	3135	4475	4435.49	1.53	-32606	4591	4532	4486	4427	4381	4562	4457	197	1335	500	2860	5	1	39403685	1742	-12.28	3.22	12	0.46	-360.00	1371.00	7670	20230612	-42.37	4010	20230413	10.22	6360	-30.50	20240118	4345	1.73	20240104	7670	-42.37	20230612	4010	10.22	20230413	4.39	N	005860	500	197 억	603932	N	N	N	N
150	20240305	120200	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4425	-50	5	-1.12	589540445	132751	68.91	4460	4495	4420	5810	3135	4475	4440.95	1.53	-14167	4591	4532	4486	4427	4381	4562	4457	197	1335	500	2860	5	1	39403685	1744	-12.29	3.23	12	0.34	-360.00	1371.00	7670	20230612	-42.31	4010	20230413	10.35	6360	-30.42	20240118	4345	1.84	20240104	7670	-42.31	20230612	4010	10.35	20230413	4.39	N	005860	500	197 억	603932	N	N	N	N
151	20240305	110200	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4425	-50	5	-1.12	459156575	103282	53.62	4460	4495	4420	5810	3135	4475	4445.66	1.53	-7148	4591	4532	4486	4427	4381	4562	4457	197	1335	500	2860	5	1	39403685	1744	-12.29	3.23	12	0.26	-360.00	1371.00	7670	20230612	-42.31	4010	20230413	10.35	6360	-30.42	20240118	4345	1.84	20240104	7670	-42.31	20230612	4010	10.35	20230413	4.39	N	005860	500	197 억	603932	N	N	N	N
152	20240305	100159	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4455	-20	5	-0.45	182525960	40904	21.23	4460	4495	4450	5810	3135	4475	4462.30	1.53	-3334	4591	4532	4486	4427	4381	4562	4457	197	1335	500	2860	5	1	39403685	1755	-12.38	3.25	12	0.10	-360.00	1371.00	7670	20230612	-41.92	4010	20230413	11.10	6360	-29.95	20240118	4345	2.53	20240104	7670	-41.92	20230612	4010	11.10	20230413	4.39	N	005860	500	197 억	603932	N	N	N	N
153	20240305	090200	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4480	5	2	0.11	20100260	4502	2.34	4460	4485	4460	5810	3135	4475	4464.74	1.53	-802	4591	4532	4486	4427	4381	4562	4457	197	1335	500	2860	5	1	39403685	1765	-12.44	3.27	12	0.01	-360.00	1371.00	7670	20230612	-41.59	4010	20230413	11.72	6360	-29.56	20240118	4345	3.11	20240104	7670	-41.59	20230612	4010	11.72	20230413	4.39	N	005860	500	197 억	603932	N	N	N	N
154	20240304	160200	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4475	30	2	0.67	854464070	190722	72.84	4445	4545	4440	5770	3115	4445	4480.17	1.58	-16006	4568	4506	4473	4411	4378	4490	4395	197	1325	500	2840	5	1	39403685	1763	-12.43	3.26	12	0.48	-360.00	1371.00	7670	20230612	-41.66	4010	20230413	11.60	6360	-29.64	20240118	4345	2.99	20240104	7670	-41.66	20230612	4010	11.60	20230413	4.43	N	005860	500	197 억	620766	N	N	N	N
155	20240304	150159	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4485	40	2	0.90	770436985	171951	65.67	4445	4545	4440	5770	3115	4445	4480.56	1.58	-16073	4568	4506	4473	4411	4378	4490	4395	197	1325	500	2840	5	1	39403685	1767	-12.46	3.27	12	0.44	-360.00	1371.00	7670	20230612	-41.53	4010	20230413	11.85	6360	-29.48	20240118	4345	3.22	20240104	7670	-41.53	20230612	4010	11.85	20230413	4.43	N	005860	500	197 억	620766	N	N	N	N
156	20240304	140153	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4485	40	2	0.90	705135620	157377	60.10	4445	4545	4440	5770	3115	4445	4480.55	1.58	-14756	4568	4506	4473	4411	4378	4490	4395	197	1325	500	2840	5	1	39403685	1767	-12.46	3.27	12	0.40	-360.00	1371.00	7670	20230612	-41.53	4010	20230413	11.85	6360	-29.48	20240118	4345	3.22	20240104	7670	-41.53	20230612	4010	11.85	20230413	4.43	N	005860	500	197 억	620766	N	N	N	N
157	20240304	130158	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4500	55	2	1.24	622575725	138953	53.07	4445	4545	4440	5770	3115	4445	4480.48	1.58	-14832	4568	4506	4473	4411	4378	4490	4395	197	1325	500	2840	5	1	39403685	1773	-12.50	3.28	12	0.35	-360.00	1371.00	7670	20230612	-41.33	4010	20230413	12.22	6360	-29.25	20240118	4345	3.57	20240104	7670	-41.33	20230612	4010	12.22	20230413	4.43	N	005860	500	197 억	620766	N	N	N	N
158	20240304	120153	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4500	55	2	1.24	556871220	124336	47.48	4445	4545	4440	5770	3115	4445	4478.76	1.58	-17771	4568	4506	4473	4411	4378	4490	4395	197	1325	500	2840	5	1	39403685	1773	-12.50	3.28	12	0.32	-360.00	1371.00	7670	20230612	-41.33	4010	20230413	12.22	6360	-29.25	20240118	4345	3.57	20240104	7670	-41.33	20230612	4010	12.22	20230413	4.43	N	005860	500	197 억	620766	N	N	N	N
159	20240304	110158	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4495	50	2	1.12	452502715	101116	38.62	4445	4545	4440	5770	3115	4445	4475.09	1.58	-13317	4568	4506	4473	4411	4378	4490	4395	197	1325	500	2840	5	1	39403685	1771	-12.49	3.28	12	0.26	-360.00	1371.00	7670	20230612	-41.40	4010	20230413	12.09	6360	-29.32	20240118	4345	3.45	20240104	7670	-41.40	20230612	4010	12.09	20230413	4.43	N	005860	500	197 억	620766	N	N	N	N
160	20240304	100157	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4485	40	2	0.90	377676605	84422	32.24	4445	4545	4440	5770	3115	4445	4473.68	1.58	-14215	4568	4506	4473	4411	4378	4490	4395	197	1325	500	2840	5	1	39403685	1767	-12.46	3.27	12	0.21	-360.00	1371.00	7670	20230612	-41.53	4010	20230413	11.85	6360	-29.48	20240118	4345	3.22	20240104	7670	-41.53	20230612	4010	11.85	20230413	4.43	N	005860	500	197 억	620766	N	N	N	N
161	20240304	090159	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4440	-5	5	-0.11	54571220	12276	4.69	4445	4455	4440	5770	3115	4445	4445.36	1.58	3291	4568	4506	4473	4411	4378	4490	4395	197	1325	500	2840	5	1	39403685	1750	-12.33	3.24	12	0.03	-360.00	1371.00	7670	20230612	-42.11	4010	20230413	10.72	6360	-30.19	20240118	4345	2.19	20240104	7670	-42.11	20230612	4010	10.72	20230413	4.43	N	005860	500	197 억	620766	N	N	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History