KissMeData/005860/price/prices-20240401.csv at b614a2da3be19ade4e73d5a1f9402bbaca2da7cf

Files

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

72 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240430	160217	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	4985	-85	5	-1.68	4440633640	884693	120.83	5070	5090	4980	6590	3550	5070	5019.44	1.90	-50918	5163	5116	5073	5026	4983	5140	5050	197	1520	500	3240	5	1	39403685	1964	1.71	1.26	12	2.25	2921.00	3961.00	7670	20230612	-35.01	4280	20240311	16.47	6360	-21.62	20240118	4280	16.47	20240311	7670	-35.01	20230612	4280	16.47	20240311	5.91	N	005860	500	197 억	748967	N	N	0	N	N
3	20240430	150217	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	4995	-75	5	-1.48	4220408395	840577	114.80	5070	5090	4980	6590	3550	5070	5020.78	1.90	-54811	5163	5116	5073	5026	4983	5140	5050	197	1520	500	3240	5	1	39403685	1968	1.71	1.26	12	2.13	2921.00	3961.00	7670	20230612	-34.88	4280	20240311	16.71	6360	-21.46	20240118	4280	16.71	20240311	7670	-34.88	20230612	4280	16.71	20240311	5.91	N	005860	500	197 억	748967	N	N	0	N	N
4	20240430	140217	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	5000	-70	5	-1.38	3568291410	709917	96.96	5070	5090	4985	6590	3550	5070	5026.29	1.90	-43449	5163	5116	5073	5026	4983	5140	5050	197	1520	500	3240	10	1	39403685	1970	1.71	1.26	12	1.80	2921.00	3961.00	7670	20230612	-34.81	4280	20240311	16.82	6360	-21.38	20240118	4280	16.82	20240311	7670	-34.81	20230612	4280	16.82	20240311	5.91	N	005860	500	197 억	748967	N	N	0	N	N
5	20240430	130217	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	5000	-70	5	-1.38	3118542515	619854	84.66	5070	5090	4985	6590	3550	5070	5031.03	1.90	-39883	5163	5116	5073	5026	4983	5140	5050	197	1520	500	3240	10	1	39403685	1970	1.71	1.26	12	1.57	2921.00	3961.00	7670	20230612	-34.81	4280	20240311	16.82	6360	-21.38	20240118	4280	16.82	20240311	7670	-34.81	20230612	4280	16.82	20240311	5.91	N	005860	500	197 억	748967	N	N	0	N	N
6	20240430	120217	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	4990	-80	5	-1.58	2704707205	537041	73.35	5070	5090	4985	6590	3550	5070	5036.25	1.90	-32165	5163	5116	5073	5026	4983	5140	5050	197	1520	500	3240	5	1	39403685	1966	1.71	1.26	12	1.36	2921.00	3961.00	7670	20230612	-34.94	4280	20240311	16.59	6360	-21.54	20240118	4280	16.59	20240311	7670	-34.94	20230612	4280	16.59	20240311	5.91	N	005860	500	197 억	748967	N	N	0	N	N
7	20240430	110216	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	5040	-30	5	-0.59	1613963180	319322	43.61	5070	5090	5030	6590	3550	5070	5054.29	1.90	8295	5163	5116	5073	5026	4983	5140	5050	197	1520	500	3240	10	1	39403685	1986	1.73	1.27	12	0.81	2921.00	3961.00	7670	20230612	-34.29	4280	20240311	17.76	6360	-20.75	20240118	4280	17.76	20240311	7670	-34.29	20230612	4280	17.76	20240311	5.91	N	005860	500	197 억	748967	N	N	0	N	N
8	20240430	100214	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	5050	-20	5	-0.39	1143629560	226352	30.91	5070	5090	5030	6590	3550	5070	5052.36	1.90	9664	5163	5116	5073	5026	4983	5140	5050	197	1520	500	3240	10	1	39403685	1990	1.73	1.27	12	0.57	2921.00	3961.00	7670	20230612	-34.16	4280	20240311	17.99	6360	-20.60	20240118	4280	17.99	20240311	7670	-34.16	20230612	4280	17.99	20240311	5.91	N	005860	500	197 억	748967	N	N	0	N	N
9	20240430	090222	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	5080	10	2	0.20	182595040	36039	4.92	5070	5080	5050	6590	3550	5070	5066.49	1.90	4701	5163	5116	5073	5026	4983	5140	5050	197	1520	500	3240	10	1	39403685	2002	1.74	1.28	12	0.09	2921.00	3961.00	7670	20230612	-33.77	4280	20240311	18.69	6360	-20.13	20240118	4280	18.69	20240311	7670	-33.77	20230612	4280	18.69	20240311	5.91	N	005860	500	197 억	748967	N	N	0	N	N
10	20240429	160215	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	5070	-30	5	-0.59	3581815240	705659	82.63	5050	5120	5030	6630	3570	5100	5075.83	1.55	138352	5240	5170	5090	5020	4940	5130	4980	197	1530	500	3260	10	1	39403685	1998	1.74	1.28	12	1.79	2921.00	3961.00	7670	20230612	-33.90	4280	20240311	18.46	6360	-20.28	20240118	4280	18.46	20240311	7670	-33.90	20230612	4280	18.46	20240311	5.87	N	005860	500	197 억	610244	N	N	0	N	N
11	20240429	150216	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	5080	-20	5	-0.39	3248118810	639883	74.92	5050	5120	5030	6630	3570	5100	5076.08	1.55	118359	5240	5170	5090	5020	4940	5130	4980	197	1530	500	3260	10	1	39403685	2002	1.74	1.28	12	1.62	2921.00	3961.00	7670	20230612	-33.77	4280	20240311	18.69	6360	-20.13	20240118	4280	18.69	20240311	7670	-33.77	20230612	4280	18.69	20240311	5.87	N	005860	500	197 억	610244	N	N	0	N	N
12	20240429	140215	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	5080	-20	5	-0.39	2836264340	558682	65.42	5050	5120	5030	6630	3570	5100	5076.66	1.55	81072	5240	5170	5090	5020	4940	5130	4980	197	1530	500	3260	10	1	39403685	2002	1.74	1.28	12	1.42	2921.00	3961.00	7670	20230612	-33.77	4280	20240311	18.69	6360	-20.13	20240118	4280	18.69	20240311	7670	-33.77	20230612	4280	18.69	20240311	5.87	N	005860	500	197 억	610244	N	N	0	N	N
13	20240429	130216	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	5080	-20	5	-0.39	2062276520	405991	47.54	5050	5120	5040	6630	3570	5100	5079.56	1.55	46358	5240	5170	5090	5020	4940	5130	4980	197	1530	500	3260	10	1	39403685	2002	1.74	1.28	12	1.03	2921.00	3961.00	7670	20230612	-33.77	4280	20240311	18.69	6360	-20.13	20240118	4280	18.69	20240311	7670	-33.77	20230612	4280	18.69	20240311	5.87	N	005860	500	197 억	610244	N	N	0	N	N
14	20240429	120216	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	5090	-10	5	-0.20	1845144900	363320	42.54	5050	5120	5040	6630	3570	5100	5078.51	1.55	47540	5240	5170	5090	5020	4940	5130	4980	197	1530	500	3260	10	1	39403685	2006	1.74	1.29	12	0.92	2921.00	3961.00	7670	20230612	-33.64	4280	20240311	18.93	6360	-19.97	20240118	4280	18.93	20240311	7670	-33.64	20230612	4280	18.93	20240311	5.87	N	005860	500	197 억	610244	N	N	0	N	N
15	20240429	110216	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	5070	-30	5	-0.59	1389952350	273407	32.01	5050	5120	5050	6630	3570	5100	5083.76	1.55	46204	5240	5170	5090	5020	4940	5130	4980	197	1530	500	3260	10	1	39403685	1998	1.74	1.28	12	0.69	2921.00	3961.00	7670	20230612	-33.90	4280	20240311	18.46	6360	-20.28	20240118	4280	18.46	20240311	7670	-33.90	20230612	4280	18.46	20240311	5.87	N	005860	500	197 억	610244	N	N	0	N	N
16	20240429	100216	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	5110	10	2	0.20	1017169860	200185	23.44	5050	5110	5050	6630	3570	5100	5081.05	1.55	47385	5240	5170	5090	5020	4940	5130	4980	197	1530	500	3260	10	1	39403685	2014	1.75	1.29	12	0.51	2921.00	3961.00	7670	20230612	-33.38	4280	20240311	19.39	6360	-19.65	20240118	4280	19.39	20240311	7670	-33.38	20230612	4280	19.39	20240311	5.87	N	005860	500	197 억	610244	N	N	0	N	N
17	20240429	090217	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	5070	-30	5	-0.59	106915290	21134	2.47	5050	5090	5050	6630	3570	5100	5056.84	1.55	2674	5240	5170	5090	5020	4940	5130	4980	197	1530	500	3260	10	1	39403685	1998	1.74	1.28	12	0.05	2921.00	3961.00	7670	20230612	-33.90	4280	20240311	18.46	6360	-20.28	20240118	4280	18.46	20240311	7670	-33.90	20230612	4280	18.46	20240311	5.87	N	005860	500	197 억	610244	N	N	0	N	N
18	20240426	160216	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	5100	-60	5	-1.16	4187338260	825332	60.68	5130	5160	5010	6700	3620	5160	5073.35	1.27	109783	5413	5286	5193	5066	4973	5350	5130	197	1540	500	3300	10	1	39403685	2010	1.75	1.29	12	2.09	2921.00	3961.00	7670	20230612	-33.51	4215	20230420	21.00	6360	-19.81	20240118	4280	19.16	20240311	7670	-33.51	20230612	4280	19.16	20240311	5.89	N	005860	500	197 억	501123	N	N	0	N	N
19	20240426	150216	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	5090	-70	5	-1.36	3806989190	750575	55.19	5130	5160	5010	6700	3620	5160	5072.02	1.27	82441	5413	5286	5193	5066	4973	5350	5130	197	1540	500	3300	10	1	39403685	2006	1.74	1.29	12	1.90	2921.00	3961.00	7670	20230612	-33.64	4215	20230420	20.76	6360	-19.97	20240118	4280	18.93	20240311	7670	-33.64	20230612	4280	18.93	20240311	5.89	N	005860	500	197 억	501123	N	N	0	N	N
20	20240426	140215	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	5100	-60	5	-1.16	3345963830	659798	48.51	5130	5160	5010	6700	3620	5160	5071.11	1.27	68415	5413	5286	5193	5066	4973	5350	5130	197	1540	500	3300	10	1	39403685	2010	1.75	1.29	12	1.67	2921.00	3961.00	7670	20230612	-33.51	4215	20230420	21.00	6360	-19.81	20240118	4280	19.16	20240311	7670	-33.51	20230612	4280	19.16	20240311	5.89	N	005860	500	197 억	501123	N	N	0	N	N
21	20240426	130215	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	5090	-70	5	-1.36	3052742220	602246	44.28	5130	5160	5010	6700	3620	5160	5068.83	1.27	56177	5413	5286	5193	5066	4973	5350	5130	197	1540	500	3300	10	1	39403685	2006	1.74	1.29	12	1.53	2921.00	3961.00	7670	20230612	-33.64	4215	20230420	20.76	6360	-19.97	20240118	4280	18.93	20240311	7670	-33.64	20230612	4280	18.93	20240311	5.89	N	005860	500	197 억	501123	N	N	0	N	N
22	20240426	120215	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	5080	-80	5	-1.55	2735693390	539837	39.69	5130	5160	5010	6700	3620	5160	5067.52	1.27	32226	5413	5286	5193	5066	4973	5350	5130	197	1540	500	3300	10	1	39403685	2002	1.74	1.28	12	1.37	2921.00	3961.00	7670	20230612	-33.77	4215	20230420	20.52	6360	-20.13	20240118	4280	18.69	20240311	7670	-33.77	20230612	4280	18.69	20240311	5.89	N	005860	500	197 억	501123	N	N	0	N	N
23	20240426	110215	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	5050	-110	5	-2.13	2231692530	440140	32.36	5130	5160	5010	6700	3620	5160	5070.29	1.27	13221	5413	5286	5193	5066	4973	5350	5130	197	1540	500	3300	10	1	39403685	1990	1.73	1.27	12	1.12	2921.00	3961.00	7670	20230612	-34.16	4215	20230420	19.81	6360	-20.60	20240118	4280	17.99	20240311	7670	-34.16	20230612	4280	17.99	20240311	5.89	N	005860	500	197 억	501123	N	N	0	N	N
24	20240426	100215	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	5060	-100	5	-1.94	1360068500	267248	19.65	5130	5160	5040	6700	3620	5160	5088.99	1.27	-3638	5413	5286	5193	5066	4973	5350	5130	197	1540	500	3300	10	1	39403685	1994	1.73	1.28	12	0.68	2921.00	3961.00	7670	20230612	-34.03	4215	20230420	20.05	6360	-20.44	20240118	4280	18.22	20240311	7670	-34.03	20230612	4280	18.22	20240311	5.89	N	005860	500	197 억	501123	N	N	0	N	N
25	20240426	090216	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	5120	-40	5	-0.78	184048180	35955	2.64	5130	5140	5090	6700	3620	5160	5118.11	1.27	-1063	5413	5286	5193	5066	4973	5350	5130	197	1540	500	3300	10	1	39403685	2017	1.75	1.29	12	0.09	2921.00	3961.00	7670	20230612	-33.25	4215	20230420	21.47	6360	-19.50	20240118	4280	19.63	20240311	7670	-33.25	20230612	4280	19.63	20240311	5.89	N	005860	500	197 억	501123	N	N	0	N	N
26	20240425	160214	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	5160	30	2	0.58	6965954290	1337487	72.52	5120	5320	5100	6660	3600	5130	5208.38	1.12	57335	5383	5256	5143	5016	4903	5320	5080	197	1530	500	3280	10	1	39403685	2033	1.77	1.30	12	3.39	2921.00	3961.00	7670	20230612	-32.72	4070	20230419	26.78	6360	-18.87	20240118	4280	20.56	20240311	7670	-32.72	20230612	4280	20.56	20240311	5.84	N	005860	500	197 억	441010	N	N	0	N	N
27	20240425	150215	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	5170	40	2	0.78	6559542750	1258604	68.24	5120	5320	5100	6660	3600	5130	5211.82	1.12	59741	5383	5256	5143	5016	4903	5320	5080	197	1530	500	3280	10	1	39403685	2037	1.77	1.31	12	3.19	2921.00	3961.00	7670	20230612	-32.59	4070	20230419	27.03	6360	-18.71	20240118	4280	20.79	20240311	7670	-32.59	20230612	4280	20.79	20240311	5.84	N	005860	500	197 억	441010	N	N	0	N	N
28	20240425	140215	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	5180	50	2	0.97	6127872470	1174860	63.70	5120	5320	5100	6660	3600	5130	5215.90	1.12	62089	5383	5256	5143	5016	4903	5320	5080	197	1530	500	3280	10	1	39403685	2041	1.77	1.31	12	2.98	2921.00	3961.00	7670	20230612	-32.46	4070	20230419	27.27	6360	-18.55	20240118	4280	21.03	20240311	7670	-32.46	20230612	4280	21.03	20240311	5.84	N	005860	500	197 억	441010	N	N	0	N	N
29	20240425	130215	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	5210	80	2	1.56	5478021940	1049234	56.89	5120	5320	5100	6660	3600	5130	5221.06	1.12	58879	5383	5256	5143	5016	4903	5320	5080	197	1530	500	3280	10	1	39403685	2053	1.78	1.32	12	2.66	2921.00	3961.00	7670	20230612	-32.07	4070	20230419	28.01	6360	-18.08	20240118	4280	21.73	20240311	7670	-32.07	20230612	4280	21.73	20240311	5.84	N	005860	500	197 억	441010	N	N	0	N	N
30	20240425	120214	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	5210	80	2	1.56	5299823930	1014892	55.03	5120	5320	5100	6660	3600	5130	5222.15	1.12	64328	5383	5256	5143	5016	4903	5320	5080	197	1530	500	3280	10	1	39403685	2053	1.78	1.32	12	2.58	2921.00	3961.00	7670	20230612	-32.07	4070	20230419	28.01	6360	-18.08	20240118	4280	21.73	20240311	7670	-32.07	20230612	4280	21.73	20240311	5.84	N	005860	500	197 억	441010	N	N	0	N	N
31	20240425	110214	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	5220	90	2	1.75	4800730640	919217	49.84	5120	5320	5100	6660	3600	5130	5222.73	1.12	31982	5383	5256	5143	5016	4903	5320	5080	197	1530	500	3280	10	1	39403685	2057	1.79	1.32	12	2.33	2921.00	3961.00	7670	20230612	-31.94	4070	20230419	28.26	6360	-17.92	20240118	4280	21.96	20240311	7670	-31.94	20230612	4280	21.96	20240311	5.84	N	005860	500	197 억	441010	N	N	0	N	N
32	20240425	100215	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	5160	30	2	0.58	3586967730	687019	37.25	5120	5320	5100	6660	3600	5130	5221.19	1.12	-10738	5383	5256	5143	5016	4903	5320	5080	197	1530	500	3280	10	1	39403685	2033	1.77	1.30	12	1.74	2921.00	3961.00	7670	20230612	-32.72	4070	20230419	26.78	6360	-18.87	20240118	4280	20.56	20240311	7670	-32.72	20230612	4280	20.56	20240311	5.84	N	005860	500	197 억	441010	N	N	0	N	N
33	20240425	090216	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	5180	50	2	0.97	297325030	57737	3.13	5120	5210	5100	6660	3600	5130	5149.98	1.12	10608	5383	5256	5143	5016	4903	5320	5080	197	1530	500	3280	10	1	39403685	2041	1.77	1.31	12	0.15	2921.00	3961.00	7670	20230612	-32.46	4070	20230419	27.27	6360	-18.55	20240118	4280	21.03	20240311	7670	-32.46	20230612	4280	21.03	20240311	5.84	N	005860	500	197 억	441010	N	N	0	N	N
34	20240424	160213	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	5130	-10	5	-0.19	9119944050	1771787	66.52	5070	5270	5030	6680	3600	5140	5147.35	1.28	-65327	5600	5370	5240	5010	4880	5305	4945	197	1540	500	3280	10	1	39403685	2021	1.76	1.30	12	4.50	2921.00	3961.00	7670	20230612	-33.12	4070	20230419	26.04	6360	-19.34	20240118	4280	19.86	20240311	7670	-33.12	20230612	4280	19.86	20240311	5.72	N	005860	500	197 억	502643	N	N	0	N	N
35	20240424	150214	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	5110	-30	5	-0.58	8740535530	1697609	63.73	5070	5270	5030	6680	3600	5140	5148.74	1.28	-83287	5600	5370	5240	5010	4880	5305	4945	197	1540	500	3280	10	1	39403685	2014	1.75	1.29	12	4.31	2921.00	3961.00	7670	20230612	-33.38	4070	20230419	25.55	6360	-19.65	20240118	4280	19.39	20240311	7670	-33.38	20230612	4280	19.39	20240311	5.72	N	005860	500	197 억	502643	N	N	0	N	N
36	20240424	140214	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	5100	-40	5	-0.78	8264750420	1604312	60.23	5070	5270	5030	6680	3600	5140	5151.59	1.28	-88586	5600	5370	5240	5010	4880	5305	4945	197	1540	500	3280	10	1	39403685	2010	1.75	1.29	12	4.07	2921.00	3961.00	7670	20230612	-33.51	4070	20230419	25.31	6360	-19.81	20240118	4280	19.16	20240311	7670	-33.51	20230612	4280	19.16	20240311	5.72	N	005860	500	197 억	502643	N	N	0	N	N
37	20240424	130218	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	5100	-40	5	-0.78	7897870580	1532358	57.53	5070	5270	5030	6680	3600	5140	5154.07	1.28	-86376	5600	5370	5240	5010	4880	5305	4945	197	1540	500	3280	10	1	39403685	2010	1.75	1.29	12	3.89	2921.00	3961.00	7670	20230612	-33.51	4070	20230419	25.31	6360	-19.81	20240118	4280	19.16	20240311	7670	-33.51	20230612	4280	19.16	20240311	5.72	N	005860	500	197 억	502643	N	N	0	N	N
38	20240424	120215	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	5100	-40	5	-0.78	7418551720	1438224	54.00	5070	5270	5030	6680	3600	5140	5158.14	1.28	-90049	5600	5370	5240	5010	4880	5305	4945	197	1540	500	3280	10	1	39403685	2010	1.75	1.29	12	3.65	2921.00	3961.00	7670	20230612	-33.51	4070	20230419	25.31	6360	-19.81	20240118	4280	19.16	20240311	7670	-33.51	20230612	4280	19.16	20240311	5.72	N	005860	500	197 억	502643	N	N	0	N	N
39	20240424	110214	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	5150	10	2	0.19	6528310040	1263882	47.45	5070	5270	5030	6680	3600	5140	5165.30	1.28	-93962	5600	5370	5240	5010	4880	5305	4945	197	1540	500	3280	10	1	39403685	2029	1.76	1.30	12	3.21	2921.00	3961.00	7670	20230612	-32.86	4070	20230419	26.54	6360	-19.03	20240118	4280	20.33	20240311	7670	-32.86	20230612	4280	20.33	20240311	5.72	N	005860	500	197 억	502643	N	N	0	N	N
40	20240424	100213	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	5220	80	2	1.56	3775777370	735179	27.60	5070	5220	5030	6680	3600	5140	5135.86	1.28	-5547	5600	5370	5240	5010	4880	5305	4945	197	1540	500	3280	10	1	39403685	2057	1.79	1.32	12	1.87	2921.00	3961.00	7670	20230612	-31.94	4070	20230419	28.26	6360	-17.92	20240118	4280	21.96	20240311	7670	-31.94	20230612	4280	21.96	20240311	5.72	N	005860	500	197 억	502643	N	N	0	N	N
41	20240424	090215	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	5120	-20	5	-0.39	611538930	119907	4.50	5070	5150	5070	6680	3600	5140	5099.90	1.28	51573	5600	5370	5240	5010	4880	5305	4945	197	1540	500	3280	10	1	39403685	2017	1.75	1.29	12	0.30	2921.00	3961.00	7670	20230612	-33.25	4070	20230419	25.80	6360	-19.50	20240118	4280	19.63	20240311	7670	-33.25	20230612	4280	19.63	20240311	5.72	N	005860	500	197 억	502643	N	N	0	N	N
42	20240423	160205	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	5140	-180	5	-3.38	13855497840	2621101	65.94	5280	5470	5110	6910	3730	5320	5286.40	1.66	-154181	5880	5600	5460	5180	5040	5530	5110	197	1590	500	3400	10	1	39403685	2025	1.76	1.30	12	6.65	2921.00	3961.00	7670	20230612	-32.99	4070	20230419	26.29	6360	-19.18	20240118	4280	20.09	20240311	7670	-32.99	20230612	4280	20.09	20240311	5.62	N	005860	500	197 억	654014	N	N	0	N	N
43	20240423	150213	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	5140	-180	5	-3.38	12844949380	2424764	61.00	5280	5470	5110	6910	3730	5320	5297.31	1.66	-201347	5880	5600	5460	5180	5040	5530	5110	197	1590	500	3400	10	1	39403685	2025	1.76	1.30	12	6.15	2921.00	3961.00	7670	20230612	-32.99	4070	20230419	26.29	6360	-19.18	20240118	4280	20.09	20240311	7670	-32.99	20230612	4280	20.09	20240311	5.62	N	005860	500	197 억	654014	N	N	0	N	N
44	20240423	140214	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	5150	-170	5	-3.20	11407398980	2145496	53.97	5280	5470	5130	6910	3730	5320	5316.89	1.66	-223638	5880	5600	5460	5180	5040	5530	5110	197	1590	500	3400	10	1	39403685	2029	1.76	1.30	12	5.44	2921.00	3961.00	7670	20230612	-32.86	4070	20230419	26.54	6360	-19.03	20240118	4280	20.33	20240311	7670	-32.86	20230612	4280	20.33	20240311	5.62	N	005860	500	197 억	654014	N	N	0	N	N
45	20240423	130213	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	5260	-60	5	-1.13	8672046520	1617879	40.70	5280	5470	5250	6910	3730	5320	5360.39	1.66	-261878	5880	5600	5460	5180	5040	5530	5110	197	1590	500	3400	10	1	39403685	2073	1.80	1.33	12	4.11	2921.00	3961.00	7670	20230612	-31.42	4070	20230419	29.24	6360	-17.30	20240118	4280	22.90	20240311	7670	-31.42	20230612	4280	22.90	20240311	5.62	N	005860	500	197 억	654014	N	N	0	N	N
46	20240423	120213	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	5330	10	2	0.19	7904073860	1472665	37.05	5280	5470	5250	6910	3730	5320	5367.52	1.66	-242807	5880	5600	5460	5180	5040	5530	5110	197	1590	500	3400	10	1	39403685	2100	1.82	1.35	12	3.74	2921.00	3961.00	7670	20230612	-30.51	4070	20230419	30.96	6360	-16.19	20240118	4280	24.53	20240311	7670	-30.51	20230612	4280	24.53	20240311	5.62	N	005860	500	197 억	654014	N	N	0	N	N
47	20240423	110213	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	5420	100	2	1.88	6939007910	1292129	32.51	5280	5470	5250	6910	3730	5320	5370.62	1.66	-207546	5880	5600	5460	5180	5040	5530	5110	197	1590	500	3400	10	1	39403685	2136	1.86	1.37	12	3.28	2921.00	3961.00	7670	20230612	-29.34	4070	20230419	33.17	6360	-14.78	20240118	4280	26.64	20240311	7670	-29.34	20230612	4280	26.64	20240311	5.62	N	005860	500	197 억	654014	N	N	0	N	N
48	20240423	100214	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	5350	30	2	0.56	4590308760	851741	21.43	5280	5470	5270	6910	3730	5320	5390.17	1.66	-177829	5880	5600	5460	5180	5040	5530	5110	197	1590	500	3400	10	1	39403685	2108	1.83	1.35	12	2.16	2921.00	3961.00	7670	20230612	-30.25	4070	20230419	31.45	6360	-15.88	20240118	4280	25.00	20240311	7670	-30.25	20230612	4280	25.00	20240311	5.62	N	005860	500	197 억	654014	N	N	0	N	N
49	20240423	090214	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	5380	60	2	1.13	512577200	96229	2.42	5280	5420	5270	6910	3730	5320	5327.44	1.66	17615	5880	5600	5460	5180	5040	5530	5110	197	1590	500	3400	10	1	39403685	2120	1.84	1.36	12	0.24	2921.00	3961.00	7670	20230612	-29.86	4070	20230419	32.19	6360	-15.41	20240118	4280	25.70	20240311	7670	-29.86	20230612	4280	25.70	20240311	5.62	N	005860	500	197 억	654014	N	N	0	N	N
50	20240422	160213	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	5320	-290	5	-5.17	21683216910	3915427	16.50	5500	5740	5320	7290	3930	5610	5538.05	1.91	-99202	6530	6070	5720	5260	4910	6300	5490	197	1680	500	3590	10	1	39403685	2096	1.82	1.34	12	9.94	2921.00	3961.00	7670	20230612	-30.64	4070	20230419	30.71	6360	-16.35	20240118	4280	24.30	20240311	7670	-30.64	20230612	4280	24.30	20240311	5.50	N	005860	500	197 억	754356	N	N	0	N	N
51	20240422	150213	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	5380	-230	5	-4.10	20237058340	3644719	15.36	5500	5740	5340	7290	3930	5610	5552.41	1.91	-179945	6530	6070	5720	5260	4910	6300	5490	197	1680	500	3590	10	1	39403685	2120	1.84	1.36	12	9.25	2921.00	3961.00	7670	20230612	-29.86	4070	20230419	32.19	6360	-15.41	20240118	4280	25.70	20240311	7670	-29.86	20230612	4280	25.70	20240311	5.50	N	005860	500	197 억	754356	N	N	0	N	N
52	20240422	140213	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	5440	-170	5	-3.03	18484360160	3319724	13.99	5500	5740	5340	7290	3930	5610	5568.02	1.91	-202485	6530	6070	5720	5260	4910	6300	5490	197	1680	500	3590	10	1	39403685	2144	1.86	1.37	12	8.42	2921.00	3961.00	7670	20230612	-29.07	4070	20230419	33.66	6360	-14.47	20240118	4280	27.10	20240311	7670	-29.07	20230612	4280	27.10	20240311	5.50	N	005860	500	197 억	754356	N	N	0	N	N
53	20240422	130212	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	5480	-130	5	-2.32	17401213680	3120908	13.15	5500	5740	5340	7290	3930	5610	5575.67	1.91	-211384	6530	6070	5720	5260	4910	6300	5490	197	1680	500	3590	10	1	39403685	2159	1.88	1.38	12	7.92	2921.00	3961.00	7670	20230612	-28.55	4070	20230419	34.64	6360	-13.84	20240118	4280	28.04	20240311	7670	-28.55	20230612	4280	28.04	20240311	5.50	N	005860	500	197 억	754356	N	N	0	N	N
54	20240422	120212	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	5480	-130	5	-2.32	15815372320	2830372	11.93	5500	5740	5340	7290	3930	5610	5587.72	1.91	-275241	6530	6070	5720	5260	4910	6300	5490	197	1680	500	3590	10	1	39403685	2159	1.88	1.38	12	7.18	2921.00	3961.00	7670	20230612	-28.55	4070	20230419	34.64	6360	-13.84	20240118	4280	28.04	20240311	7670	-28.55	20230612	4280	28.04	20240311	5.50	N	005860	500	197 억	754356	N	N	0	N	N
55	20240422	110212	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	5490	-120	5	-2.14	15095233070	2699852	11.38	5500	5740	5340	7290	3930	5610	5591.12	1.91	-273013	6530	6070	5720	5260	4910	6300	5490	197	1680	500	3590	10	1	39403685	2163	1.88	1.39	12	6.85	2921.00	3961.00	7670	20230612	-28.42	4070	20230419	34.89	6360	-13.68	20240118	4280	28.27	20240311	7670	-28.42	20230612	4280	28.27	20240311	5.50	N	005860	500	197 억	754356	N	N	0	N	N
56	20240422	100213	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	5630	20	2	0.36	12756180020	2278362	9.60	5500	5740	5340	7290	3930	5610	5598.83	1.91	-276195	6530	6070	5720	5260	4910	6300	5490	197	1680	500	3590	10	1	39403685	2218	1.93	1.42	12	5.78	2921.00	3961.00	7670	20230612	-26.60	4070	20230419	38.33	6360	-11.48	20240118	4280	31.54	20240311	7670	-26.60	20230612	4280	31.54	20240311	5.50	N	005860	500	197 억	754356	N	N	0	N	N
57	20240422	090213	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	5420	-190	5	-3.39	1059908370	194337	0.82	5500	5510	5340	7290	3930	5610	5452.77	1.91	1794	6530	6070	5720	5260	4910	6300	5490	197	1680	500	3590	10	1	39403685	2136	1.86	1.37	12	0.49	2921.00	3961.00	7670	20230612	-29.34	4070	20230419	33.17	6360	-14.78	20240118	4280	26.64	20240311	7670	-29.34	20230612	4280	26.64	20240311	5.50	N	005860	500	197 억	754356	N	N	0	N	N
58	20240419	160207	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	5610	200	2	3.70	136222743900	23525687	1479.55	5430	6180	5370	7030	3790	5410	5790.50	1.71	86550	5563	5486	5353	5276	5143	5525	5315	197	1620	500	3460	10	1	39403685	2211	1.92	1.42	12	59.70	2921.00	3961.00	7670	20230612	-26.86	4010	20230413	39.90	6360	-11.79	20240118	4280	31.07	20240311	7670	-26.86	20230612	4070	37.84	20230419	5.63	N	005860	500	197 억	672583	N	N	0	N	N
59	20240419	150206	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	5620	210	2	3.88	133974012740	23124427	1454.32	5430	6180	5370	7030	3790	5410	5793.64	1.71	42784	5563	5486	5353	5276	5143	5525	5315	197	1620	500	3460	10	1	39403685	2214	1.92	1.42	12	58.69	2921.00	3961.00	7670	20230612	-26.73	4010	20230413	40.15	6360	-11.64	20240118	4280	31.31	20240311	7670	-26.73	20230612	4070	38.08	20230419	5.63	N	005860	500	197 억	672583	N	N	0	N	N
60	20240419	140206	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	5520	110	2	2.03	127583309800	21984769	1382.64	5430	6180	5370	7030	3790	5410	5803.29	1.71	-81408	5563	5486	5353	5276	5143	5525	5315	197	1620	500	3460	10	1	39403685	2175	1.89	1.39	12	55.79	2921.00	3961.00	7670	20230612	-28.03	4010	20230413	37.66	6360	-13.21	20240118	4280	28.97	20240311	7670	-28.03	20230612	4070	35.63	20230419	5.63	N	005860	500	197 억	672583	N	N	0	N	N
61	20240419	130208	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	5570	160	2	2.96	121026117120	20796698	1307.92	5430	6180	5370	7030	3790	5410	5819.52	1.71	-206861	5563	5486	5353	5276	5143	5525	5315	197	1620	500	3460	10	1	39403685	2195	1.91	1.41	12	52.78	2921.00	3961.00	7670	20230612	-27.38	4010	20230413	38.90	6360	-12.42	20240118	4280	30.14	20240311	7670	-27.38	20230612	4070	36.86	20230419	5.63	N	005860	500	197 억	672583	N	N	0	N	N
62	20240419	120207	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	6030	620	2	11.46	98513820870	16816631	1057.61	5430	6180	5370	7030	3790	5410	5858.17	1.71	-362271	5563	5486	5353	5276	5143	5525	5315	197	1620	500	3460	10	1	39403685	2376	2.06	1.52	12	42.68	2921.00	3961.00	7670	20230612	-21.38	4010	20230413	50.37	6360	-5.19	20240118	4280	40.89	20240311	7670	-21.38	20230612	4070	48.16	20230419	5.63	N	005860	500	197 억	672583	N	N	0	N	N
63	20240419	110207	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	5800	390	2	7.21	32235360900	5722698	359.91	5430	5830	5370	7030	3790	5410	5632.97	1.71	-225889	5563	5486	5353	5276	5143	5525	5315	197	1620	500	3460	10	1	39403685	2285	1.99	1.46	12	14.52	2921.00	3961.00	7670	20230612	-24.38	4010	20230413	44.64	6360	-8.81	20240118	4280	35.51	20240311	7670	-24.38	20230612	4070	42.51	20230419	5.63	N	005860	500	197 억	672583	N	N	0	N	N
64	20240419	100207	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	5460	50	2	0.92	7859462630	1431255	90.01	5430	5570	5370	7030	3790	5410	5491.41	1.71	-203848	5563	5486	5353	5276	5143	5525	5315	197	1620	500	3460	10	1	39403685	2151	1.87	1.38	12	3.63	2921.00	3961.00	7670	20230612	-28.81	4010	20230413	36.16	6360	-14.15	20240118	4280	27.57	20240311	7670	-28.81	20230612	4070	34.15	20230419	5.63	N	005860	500	197 억	672583	N	N	0	N	N
65	20240419	090206	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	5410	0	3	0.00	521229740	96378	6.06	5430	5430	5370	7030	3790	5410	5408.15	1.71	-45061	5563	5486	5353	5276	5143	5525	5315	197	1620	500	3460	10	1	39403685	2132	1.85	1.37	12	0.24	2921.00	3961.00	7670	20230612	-29.47	4010	20230413	34.91	6360	-14.94	20240118	4280	26.40	20240311	7670	-29.47	20230612	4070	32.92	20230419	5.63	N	005860	500	197 억	672583	N	N	0	N	N
66	20240418	160206	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	5410	50	2	0.93	8229828140	1536048	19.67	5300	5430	5220	6960	3760	5360	5357.57	1.31	155601	6153	5756	5383	4986	4613	5955	5185	197	1600	500	3430	10	1	39403685	2132	1.85	1.37	12	3.90	2921.00	3961.00	7670	20230612	-29.47	4010	20230413	34.91	6360	-14.94	20240118	4280	26.40	20240311	7670	-29.47	20230612	4070	32.92	20230419	5.49	N	005860	500	197 억	516700	N	N	0	N	N
67	20240418	150206	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	5390	30	2	0.56	7241969020	1352874	17.32	5300	5430	5220	6960	3760	5360	5353.02	1.31	150524	6153	5756	5383	4986	4613	5955	5185	197	1600	500	3430	10	1	39403685	2124	1.85	1.36	12	3.43	2921.00	3961.00	7670	20230612	-29.73	4010	20230413	34.41	6360	-15.25	20240118	4280	25.93	20240311	7670	-29.73	20230612	4070	32.43	20230419	5.49	N	005860	500	197 억	516700	N	N	0	N	N
68	20240418	140206	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	5380	20	2	0.37	5952255080	1112476	14.24	5300	5430	5220	6960	3760	5360	5350.44	1.31	117728	6153	5756	5383	4986	4613	5955	5185	197	1600	500	3430	10	1	39403685	2120	1.84	1.36	12	2.82	2921.00	3961.00	7670	20230612	-29.86	4010	20230413	34.16	6360	-15.41	20240118	4280	25.70	20240311	7670	-29.86	20230612	4070	32.19	20230419	5.49	N	005860	500	197 억	516700	N	N	0	N	N
69	20240418	130206	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	5410	50	2	0.93	5060575480	946953	12.12	5300	5410	5220	6960	3760	5360	5344.03	1.31	107499	6153	5756	5383	4986	4613	5955	5185	197	1600	500	3430	10	1	39403685	2132	1.85	1.37	12	2.40	2921.00	3961.00	7670	20230612	-29.47	4010	20230413	34.91	6360	-14.94	20240118	4280	26.40	20240311	7670	-29.47	20230612	4070	32.92	20230419	5.49	N	005860	500	197 억	516700	N	N	0	N	N
70	20240418	120206	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	5320	-40	5	-0.75	4188769420	783979	10.04	5300	5410	5220	6960	3760	5360	5342.92	1.31	65396	6153	5756	5383	4986	4613	5955	5185	197	1600	500	3430	10	1	39403685	2096	1.82	1.34	12	1.99	2921.00	3961.00	7670	20230612	-30.64	4010	20230413	32.67	6360	-16.35	20240118	4280	24.30	20240311	7670	-30.64	20230612	4070	30.71	20230419	5.49	N	005860	500	197 억	516700	N	N	0	N	N
71	20240418	110207	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	5340	-20	5	-0.37	3645801300	682104	8.73	5300	5410	5220	6960	3760	5360	5344.90	1.31	46087	6153	5756	5383	4986	4613	5955	5185	197	1600	500	3430	10	1	39403685	2104	1.83	1.35	12	1.73	2921.00	3961.00	7670	20230612	-30.38	4010	20230413	33.17	6360	-16.04	20240118	4280	24.77	20240311	7670	-30.38	20230612	4070	31.20	20230419	5.49	N	005860	500	197 억	516700	N	N	0	N	N
72	20240418	100206	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	5380	20	2	0.37	2689870650	503778	6.45	5300	5410	5220	6960	3760	5360	5339.33	1.31	6264	6153	5756	5383	4986	4613	5955	5185	197	1600	500	3430	10	1	39403685	2120	1.84	1.36	12	1.28	2921.00	3961.00	7670	20230612	-29.86	4010	20230413	34.16	6360	-15.41	20240118	4280	25.70	20240311	7670	-29.86	20230612	4070	32.19	20230419	5.49	N	005860	500	197 억	516700	N	N	0	N	N
73	20240418	090207	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	5300	-60	5	-1.12	371106110	70308	0.90	5300	5340	5220	6960	3760	5360	5276.25	1.31	4712	6153	5756	5383	4986	4613	5955	5185	197	1600	500	3430	10	1	39403685	2088	1.81	1.34	12	0.18	2921.00	3961.00	7670	20230612	-30.90	4010	20230413	32.17	6360	-16.67	20240118	4280	23.83	20240311	7670	-30.90	20230612	4070	30.22	20230419	5.49	N	005860	500	197 억	516700	N	N	0	N	N
74	20240417	160204	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	5360	100	2	1.90	42210966700	7735078	86.69	5150	5780	5010	6830	3690	5260	5457.36	1.13	78131	5833	5546	5403	5116	4973	5475	5045	197	1570	500	3360	10	1	39403685	2112	1.83	1.35	12	19.63	2921.00	3961.00	7670	20230612	-30.12	4010	20230413	33.67	6360	-15.72	20240118	4280	25.23	20240311	7670	-30.12	20230612	4070	31.70	20230419	5.73	N	005860	500	197 억	443460	N	N	0	N	N
75	20240417	150207	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	5380	120	2	2.28	40751191470	7463006	83.64	5150	5780	5010	6830	3690	5260	5460.43	1.13	87024	5833	5546	5403	5116	4973	5475	5045	197	1570	500	3360	10	1	39403685	2120	1.84	1.36	12	18.94	2921.00	3961.00	7670	20230612	-29.86	4010	20230413	34.16	6360	-15.41	20240118	4280	25.70	20240311	7670	-29.86	20230612	4070	32.19	20230419	5.73	N	005860	500	197 억	443460	N	N	0	N	N
76	20240417	140206	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	5360	100	2	1.90	39100339820	7154280	80.18	5150	5780	5010	6830	3690	5260	5465.31	1.13	74474	5833	5546	5403	5116	4973	5475	5045	197	1570	500	3360	10	1	39403685	2112	1.83	1.35	12	18.16	2921.00	3961.00	7670	20230612	-30.12	4010	20230413	33.67	6360	-15.72	20240118	4280	25.23	20240311	7670	-30.12	20230612	4070	31.70	20230419	5.73	N	005860	500	197 억	443460	N	N	0	N	N
77	20240417	130207	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	5380	120	2	2.28	37131560590	6787035	76.06	5150	5780	5010	6830	3690	5260	5470.96	1.13	56870	5833	5546	5403	5116	4973	5475	5045	197	1570	500	3360	10	1	39403685	2120	1.84	1.36	12	17.22	2921.00	3961.00	7670	20230612	-29.86	4010	20230413	34.16	6360	-15.41	20240118	4280	25.70	20240311	7670	-29.86	20230612	4070	32.19	20230419	5.73	N	005860	500	197 억	443460	N	N	0	N	N
78	20240417	120206	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	5460	200	2	3.80	35307220080	6451796	72.30	5150	5780	5010	6830	3690	5260	5472.47	1.13	23168	5833	5546	5403	5116	4973	5475	5045	197	1570	500	3360	10	1	39403685	2151	1.87	1.38	12	16.37	2921.00	3961.00	7670	20230612	-28.81	4010	20230413	36.16	6360	-14.15	20240118	4280	27.57	20240311	7670	-28.81	20230612	4070	34.15	20230419	5.73	N	005860	500	197 억	443460	N	N	0	N	N
79	20240417	110206	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	5440	180	2	3.42	33078218830	6040913	67.70	5150	5780	5010	6830	3690	5260	5475.71	1.13	-16882	5833	5546	5403	5116	4973	5475	5045	197	1570	500	3360	10	1	39403685	2144	1.86	1.37	12	15.33	2921.00	3961.00	7670	20230612	-29.07	4010	20230413	35.66	6360	-14.47	20240118	4280	27.10	20240311	7670	-29.07	20230612	4070	33.66	20230419	5.73	N	005860	500	197 억	443460	N	N	0	N	N
80	20240417	100205	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	5170	-90	5	-1.71	3666574340	718674	8.05	5150	5190	5010	6830	3690	5260	5101.82	1.13	151483	5833	5546	5403	5116	4973	5475	5045	197	1570	500	3360	10	1	39403685	2037	1.77	1.31	12	1.82	2921.00	3961.00	7670	20230612	-32.59	4010	20230413	28.93	6360	-18.71	20240118	4280	20.79	20240311	7670	-32.59	20230612	4070	27.03	20230419	5.73	N	005860	500	197 억	443460	N	N	0	N	N
81	20240417	090206	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	5060	-200	5	-3.80	1028781260	201930	2.26	5150	5160	5010	6830	3690	5260	5094.58	1.13	18166	5833	5546	5403	5116	4973	5475	5045	197	1570	500	3360	10	1	39403685	1994	1.73	1.28	12	0.51	2921.00	3961.00	7670	20230612	-34.03	4010	20230413	26.18	6360	-20.44	20240118	4280	18.22	20240311	7670	-34.03	20230612	4070	24.32	20230419	5.73	N	005860	500	197 억	443460	N	N	0	N	N
82	20240416	160207	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	5260	-110	5	-2.05	48750574210	8848869	173.17	5420	5690	5260	6980	3760	5370	5509.71	1.55	-174261	5663	5516	5353	5206	5043	5590	5280	197	1610	500	3430	10	1	39403685	2073	1.80	1.33	12	22.46	2921.00	3961.00	7670	20230612	-31.42	4010	20230413	31.17	6360	-17.30	20240118	4280	22.90	20240311	7670	-31.42	20230612	4070	29.24	20230419	5.94	N	005860	500	197 억	612341	N	N	0	N	N
83	20240416	150206	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	5360	-10	5	-0.19	47149112000	8546437	167.25	5420	5690	5290	6980	3760	5370	5516.96	1.55	-201236	5663	5516	5353	5206	5043	5590	5280	197	1610	500	3430	10	1	39403685	2112	1.83	1.35	12	21.69	2921.00	3961.00	7670	20230612	-30.12	4010	20230413	33.67	6360	-15.72	20240118	4280	25.23	20240311	7670	-30.12	20230612	4070	31.70	20230419	5.94	N	005860	500	197 억	612341	N	N	0	N	N
84	20240416	140205	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	5430	60	2	1.12	44823890270	8114173	158.79	5420	5690	5290	6980	3760	5370	5524.30	1.55	-262965	5663	5516	5353	5206	5043	5590	5280	197	1610	500	3430	10	1	39403685	2140	1.86	1.37	12	20.59	2921.00	3961.00	7670	20230612	-29.20	4010	20230413	35.41	6360	-14.62	20240118	4280	26.87	20240311	7670	-29.20	20230612	4070	33.42	20230419	5.94	N	005860	500	197 억	612341	N	N	0	N	N
85	20240416	130205	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	5450	80	2	1.49	43435845150	7858794	153.80	5420	5690	5290	6980	3760	5370	5527.20	1.55	-242246	5663	5516	5353	5206	5043	5590	5280	197	1610	500	3430	10	1	39403685	2148	1.87	1.38	12	19.94	2921.00	3961.00	7670	20230612	-28.94	4010	20230413	35.91	6360	-14.31	20240118	4280	27.34	20240311	7670	-28.94	20230612	4070	33.91	20230419	5.94	N	005860	500	197 억	612341	N	N	0	N	N
86	20240416	120208	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	5440	70	2	1.30	41935318260	7584130	148.42	5420	5690	5290	6980	3760	5370	5529.52	1.55	-270927	5663	5516	5353	5206	5043	5590	5280	197	1610	500	3430	10	1	39403685	2144	1.86	1.37	12	19.25	2921.00	3961.00	7670	20230612	-29.07	4010	20230413	35.66	6360	-14.47	20240118	4280	27.10	20240311	7670	-29.07	20230612	4070	33.66	20230419	5.94	N	005860	500	197 억	612341	N	N	0	N	N
87	20240416	110206	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	5550	180	2	3.35	32622430020	5905359	115.57	5420	5690	5290	6980	3760	5370	5524.42	1.55	-200861	5663	5516	5353	5206	5043	5590	5280	197	1610	500	3430	10	1	39403685	2187	1.90	1.40	12	14.99	2921.00	3961.00	7670	20230612	-27.64	4010	20230413	38.40	6360	-12.74	20240118	4280	29.67	20240311	7670	-27.64	20230612	4070	36.36	20230419	5.94	N	005860	500	197 억	612341	N	N	0	N	N
88	20240416	100205	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	5460	90	2	1.68	15330282900	2791751	54.63	5420	5620	5290	6980	3760	5370	5491.64	1.55	-123488	5663	5516	5353	5206	5043	5590	5280	197	1610	500	3430	10	1	39403685	2151	1.87	1.38	12	7.09	2921.00	3961.00	7670	20230612	-28.81	4010	20230413	36.16	6360	-14.15	20240118	4280	27.57	20240311	7670	-28.81	20230612	4070	34.15	20230419	5.94	N	005860	500	197 억	612341	N	N	0	N	N
89	20240416	090203	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	5430	60	2	1.12	923142120	170656	3.34	5420	5450	5350	6980	3760	5370	5411.36	1.55	-33539	5663	5516	5353	5206	5043	5590	5280	197	1610	500	3430	10	1	39403685	2140	1.86	1.37	12	0.43	2921.00	3961.00	7670	20230612	-29.20	4010	20230413	35.41	6360	-14.62	20240118	4280	26.87	20240311	7670	-29.20	20230612	4070	33.42	20230419	5.94	N	005860	500	197 억	612341	N	N	0	N	N
90	20240415	160203	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	5370	220	2	4.27	26878355630	5012828	285.34	5200	5500	5190	6690	3610	5150	5362.34	1.35	83721	5376	5262	5086	4972	4796	5320	5030	197	1540	500	3290	10	1	39403685	2116	1.84	1.36	12	12.72	2921.00	3961.00	7670	20230612	-29.99	4010	20230413	33.92	6360	-15.57	20240118	4280	25.47	20240311	7670	-29.99	20230612	4070	31.94	20230419	5.86	N	005860	500	197 억	530042	N	N	0	N	N
91	20240415	150204	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	5300	150	2	2.91	25175954800	4692812	267.12	5200	5500	5190	6690	3610	5150	5365.28	1.35	17181	5376	5262	5086	4972	4796	5320	5030	197	1540	500	3290	10	1	39403685	2088	1.81	1.34	12	11.91	2921.00	3961.00	7670	20230612	-30.90	4010	20230413	32.17	6360	-16.67	20240118	4280	23.83	20240311	7670	-30.90	20230612	4070	30.22	20230419	5.86	N	005860	500	197 억	530042	N	N	0	N	N
92	20240415	140204	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	5300	150	2	2.91	24156001000	4501181	256.21	5200	5500	5190	6690	3610	5150	5367.10	1.35	-5585	5376	5262	5086	4972	4796	5320	5030	197	1540	500	3290	10	1	39403685	2088	1.81	1.34	12	11.42	2921.00	3961.00	7670	20230612	-30.90	4010	20230413	32.17	6360	-16.67	20240118	4280	23.83	20240311	7670	-30.90	20230612	4070	30.22	20230419	5.86	N	005860	500	197 억	530042	N	N	0	N	N
93	20240415	130203	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	5300	150	2	2.91	23093903020	4301048	244.82	5200	5500	5190	6690	3610	5150	5369.91	1.35	-31534	5376	5262	5086	4972	4796	5320	5030	197	1540	500	3290	10	1	39403685	2088	1.81	1.34	12	10.92	2921.00	3961.00	7670	20230612	-30.90	4010	20230413	32.17	6360	-16.67	20240118	4280	23.83	20240311	7670	-30.90	20230612	4070	30.22	20230419	5.86	N	005860	500	197 억	530042	N	N	0	N	N
94	20240415	120204	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	5350	200	2	3.88	22188350850	4131764	235.19	5200	5500	5190	6690	3610	5150	5370.75	1.35	-63342	5376	5262	5086	4972	4796	5320	5030	197	1540	500	3290	10	1	39403685	2108	1.83	1.35	12	10.49	2921.00	3961.00	7670	20230612	-30.25	4010	20230413	33.42	6360	-15.88	20240118	4280	25.00	20240311	7670	-30.25	20230612	4070	31.45	20230419	5.86	N	005860	500	197 억	530042	N	N	0	N	N
95	20240415	110205	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	5360	210	2	4.08	19982374540	3717332	211.60	5200	5500	5190	6690	3610	5150	5376.11	1.35	-109019	5376	5262	5086	4972	4796	5320	5030	197	1540	500	3290	10	1	39403685	2112	1.83	1.35	12	9.43	2921.00	3961.00	7670	20230612	-30.12	4010	20230413	33.67	6360	-15.72	20240118	4280	25.23	20240311	7670	-30.12	20230612	4070	31.70	20230419	5.86	N	005860	500	197 억	530042	N	N	0	N	N
96	20240415	100203	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	5350	200	2	3.88	17134879920	3186197	181.36	5200	5500	5190	6690	3610	5150	5378.61	1.35	-111955	5376	5262	5086	4972	4796	5320	5030	197	1540	500	3290	10	1	39403685	2108	1.83	1.35	12	8.09	2921.00	3961.00	7670	20230612	-30.25	4010	20230413	33.42	6360	-15.88	20240118	4280	25.00	20240311	7670	-30.25	20230612	4070	31.45	20230419	5.86	N	005860	500	197 억	530042	N	N	0	N	N
97	20240415	090205	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	5380	230	2	4.47	2276574560	429743	24.46	5200	5390	5190	6690	3610	5150	5301.25	1.35	54564	5376	5262	5086	4972	4796	5320	5030	197	1540	500	3290	10	1	39403685	2120	1.84	1.36	12	1.09	2921.00	3961.00	7670	20230612	-29.86	4010	20230413	34.16	6360	-15.41	20240118	4280	25.70	20240311	7670	-29.86	20230612	4070	32.19	20230419	5.86	N	005860	500	197 억	530042	N	N	0	N	N
98	20240412	160204	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	5150	40	2	0.78	8546227000	1696857	157.52	5010	5200	4910	6640	3580	5110	5036.16	0.85	195358	5343	5226	5153	5036	4963	5190	5000	197	1530	500	3270	10	1	39403685	2029	1.76	1.30	12	4.31	2921.00	3961.00	7670	20230612	-32.86	4010	20230413	28.43	6360	-19.03	20240118	4280	20.33	20240311	7670	-32.86	20230612	4010	28.43	20230413	5.78	N	005860	500	197 억	333508	N	N	0	N	N
99	20240412	150204	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	5180	70	2	1.37	7737761350	1539573	142.92	5010	5200	4910	6640	3580	5110	5025.91	0.85	174855	5343	5226	5153	5036	4963	5190	5000	197	1530	500	3270	10	1	39403685	2041	1.77	1.31	12	3.91	2921.00	3961.00	7670	20230612	-32.46	4010	20230413	29.18	6360	-18.55	20240118	4280	21.03	20240311	7670	-32.46	20230612	4010	29.18	20230413	5.78	N	005860	500	197 억	333508	N	N	0	N	N
100	20240412	140204	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	5130	20	2	0.39	6308974730	1261994	117.15	5010	5140	4910	6640	3580	5110	4999.21	0.85	141079	5343	5226	5153	5036	4963	5190	5000	197	1530	500	3270	10	1	39403685	2021	1.76	1.30	12	3.20	2921.00	3961.00	7670	20230612	-33.12	4010	20230413	27.93	6360	-19.34	20240118	4280	19.86	20240311	7670	-33.12	20230612	4010	27.93	20230413	5.78	N	005860	500	197 억	333508	N	N	0	N	N
101	20240412	130203	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	5060	-50	5	-0.98	5653781100	1133477	105.22	5010	5140	4910	6640	3580	5110	4988.00	0.85	137419	5343	5226	5153	5036	4963	5190	5000	197	1530	500	3270	10	1	39403685	1994	1.73	1.28	12	2.88	2921.00	3961.00	7670	20230612	-34.03	4010	20230413	26.18	6360	-20.44	20240118	4280	18.22	20240311	7670	-34.03	20230612	4010	26.18	20230413	5.78	N	005860	500	197 억	333508	N	N	0	N	N
102	20240412	120204	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	5050	-60	5	-1.17	4936294465	991354	92.03	5010	5140	4910	6640	3580	5110	4979.34	0.85	114153	5343	5226	5153	5036	4963	5190	5000	197	1530	500	3270	10	1	39403685	1990	1.73	1.27	12	2.52	2921.00	3961.00	7670	20230612	-34.16	4010	20230413	25.94	6360	-20.60	20240118	4280	17.99	20240311	7670	-34.16	20230612	4010	25.94	20230413	5.78	N	005860	500	197 억	333508	N	N	0	N	N
103	20240412	110203	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	4985	-125	5	-2.45	3687207705	743443	69.02	5010	5010	4910	6640	3580	5110	4959.64	0.85	74818	5343	5226	5153	5036	4963	5190	5000	197	1530	500	3270	5	1	39403685	1964	1.71	1.26	12	1.89	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	5.78	N	005860	500	197 억	333508	N	N	0	N	N
104	20240412	100203	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	4935	-175	5	-3.42	2563870585	516627	47.96	5010	5010	4925	6640	3580	5110	4962.71	0.85	36301	5343	5226	5153	5036	4963	5190	5000	197	1530	500	3270	5	1	39403685	1945	1.69	1.25	12	1.31	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	5.78	N	005860	500	197 억	333508	N	N	0	N	N
105	20240412	090203	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	4965	-145	5	-2.84	425356455	85220	7.91	5010	5010	4950	6640	3580	5110	4991.26	0.85	-3618	5343	5226	5153	5036	4963	5190	5000	197	1530	500	3270	5	1	39403685	1956	1.70	1.25	12	0.22	2921.00	3961.00	7670	20230612	-35.27	4010	20230413	23.82	6360	-21.93	20240118	4280	16.00	20240311	7670	-35.27	20230612	4010	23.82	20230413	5.78	N	005860	500	197 억	333508	N	N	0	N	N
106	20240411	160201	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	5110	-40	5	-0.78	5388269220	1042648	57.51	5140	5270	5080	6690	3610	5150	5168.56	0.93	-31460	5423	5286	5193	5056	4963	5240	5010	197	1540	500	3290	10	1	39403685	2014	1.75	1.29	12	2.65	2921.00	3961.00	7670	20230612	-33.38	4010	20230413	27.43	6360	-19.65	20240118	4280	19.39	20240311	7670	-33.38	20230612	4010	27.43	20230413	5.83	N	005860	500	197 억	364914	N	N	0	N	N
107	20240411	150206	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	5090	-60	5	-1.17	5005171350	967577	53.37	5140	5270	5080	6690	3610	5150	5172.90	0.93	-40254	5423	5286	5193	5056	4963	5240	5010	197	1540	500	3290	10	1	39403685	2006	1.74	1.29	12	2.46	2921.00	3961.00	7670	20230612	-33.64	4010	20230413	26.93	6360	-19.97	20240118	4280	18.93	20240311	7670	-33.64	20230612	4010	26.93	20230413	5.83	N	005860	500	197 억	364914	N	N	0	N	N
108	20240411	140208	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	5160	10	2	0.19	4217355740	813874	44.89	5140	5270	5120	6690	3610	5150	5181.85	0.93	-45778	5423	5286	5193	5056	4963	5240	5010	197	1540	500	3290	10	1	39403685	2033	1.77	1.30	12	2.07	2921.00	3961.00	7670	20230612	-32.72	4010	20230413	28.68	6360	-18.87	20240118	4280	20.56	20240311	7670	-32.72	20230612	4010	28.68	20230413	5.83	N	005860	500	197 억	364914	N	N	0	N	N
109	20240411	130201	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	5160	10	2	0.19	3875856950	747530	41.23	5140	5270	5120	6690	3610	5150	5184.90	0.93	-40369	5423	5286	5193	5056	4963	5240	5010	197	1540	500	3290	10	1	39403685	2033	1.77	1.30	12	1.90	2921.00	3961.00	7670	20230612	-32.72	4010	20230413	28.68	6360	-18.87	20240118	4280	20.56	20240311	7670	-32.72	20230612	4010	28.68	20230413	5.83	N	005860	500	197 억	364914	N	N	0	N	N
110	20240411	120202	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	5150	0	3	0.00	3598998560	693853	38.27	5140	5270	5120	6690	3610	5150	5187.00	0.93	-43204	5423	5286	5193	5056	4963	5240	5010	197	1540	500	3290	10	1	39403685	2029	1.76	1.30	12	1.76	2921.00	3961.00	7670	20230612	-32.86	4010	20230413	28.43	6360	-19.03	20240118	4280	20.33	20240311	7670	-32.86	20230612	4010	28.43	20230413	5.83	N	005860	500	197 억	364914	N	N	0	N	N
111	20240411	110202	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	5120	-30	5	-0.58	3267225520	629614	34.73	5140	5270	5120	6690	3610	5150	5189.28	0.93	-47235	5423	5286	5193	5056	4963	5240	5010	197	1540	500	3290	10	1	39403685	2017	1.75	1.29	12	1.60	2921.00	3961.00	7670	20230612	-33.25	4010	20230413	27.68	6360	-19.50	20240118	4280	19.63	20240311	7670	-33.25	20230612	4010	27.68	20230413	5.83	N	005860	500	197 억	364914	N	N	0	N	N
112	20240411	100203	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	5160	10	2	0.19	2733805170	525875	29.00	5140	5270	5120	6690	3610	5150	5198.62	0.93	-45127	5423	5286	5193	5056	4963	5240	5010	197	1540	500	3290	10	1	39403685	2033	1.77	1.30	12	1.33	2921.00	3961.00	7670	20230612	-32.72	4010	20230413	28.68	6360	-18.87	20240118	4280	20.56	20240311	7670	-32.72	20230612	4010	28.68	20230413	5.83	N	005860	500	197 억	364914	N	N	0	N	N
113	20240411	090203	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	5170	20	2	0.39	354507560	68490	3.78	5140	5230	5130	6690	3610	5150	5176.21	0.93	-15684	5423	5286	5193	5056	4963	5240	5010	197	1540	500	3290	10	1	39403685	2037	1.77	1.31	12	0.17	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	5.83	N	005860	500	197 억	364914	N	N	0	N	N
114	20240409	160200	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	5150	-210	5	-3.92	9223383380	1775479	39.84	5280	5330	5100	6960	3760	5360	5195.27	0.98	-22254	5786	5572	5316	5102	4846	5680	5210	197	1600	500	3430	10	1	39403685	2029	1.76	1.30	12	4.51	2921.00	3961.00	7670	20230612	-32.86	4010	20230413	28.43	6360	-19.03	20240118	4280	20.33	20240311	7670	-32.86	20230612	4010	28.43	20230413	5.60	N	005860	500	197 억	385354	N	N	0	N	N
115	20240409	150201	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	5140	-220	5	-4.10	7953124740	1527585	34.28	5280	5330	5120	6960	3760	5360	5206.21	0.98	-53644	5786	5572	5316	5102	4846	5680	5210	197	1600	500	3430	10	1	39403685	2025	1.76	1.30	12	3.88	2921.00	3961.00	7670	20230612	-32.99	4010	20230413	28.18	6360	-19.18	20240118	4280	20.09	20240311	7670	-32.99	20230612	4010	28.18	20230413	5.60	N	005860	500	197 억	385354	N	N	0	N	N
116	20240409	140202	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	5150	-210	5	-3.92	7287886250	1398298	31.38	5280	5330	5130	6960	3760	5360	5211.84	0.98	-48304	5786	5572	5316	5102	4846	5680	5210	197	1600	500	3430	10	1	39403685	2029	1.76	1.30	12	3.55	2921.00	3961.00	7670	20230612	-32.86	4010	20230413	28.43	6360	-19.03	20240118	4280	20.33	20240311	7670	-32.86	20230612	4010	28.43	20230413	5.60	N	005860	500	197 억	385354	N	N	0	N	N
117	20240409	130201	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	5170	-190	5	-3.54	6845849680	1312420	29.45	5280	5330	5130	6960	3760	5360	5216.07	0.98	-48354	5786	5572	5316	5102	4846	5680	5210	197	1600	500	3430	10	1	39403685	2037	1.77	1.31	12	3.33	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	5.60	N	005860	500	197 억	385354	N	N	0	N	N
118	20240409	120201	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	5150	-210	5	-3.92	6413568490	1228644	27.57	5280	5330	5140	6960	3760	5360	5219.90	0.98	-31541	5786	5572	5316	5102	4846	5680	5210	197	1600	500	3430	10	1	39403685	2029	1.76	1.30	12	3.12	2921.00	3961.00	7670	20230612	-32.86	4010	20230413	28.43	6360	-19.03	20240118	4280	20.33	20240311	7670	-32.86	20230612	4010	28.43	20230413	5.60	N	005860	500	197 억	385354	N	N	0	N	N
119	20240409	110202	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	5270	-90	5	-1.68	5232984560	1001104	22.46	5280	5330	5150	6960	3760	5360	5227.05	0.98	-40623	5786	5572	5316	5102	4846	5680	5210	197	1600	500	3430	10	1	39403685	2077	1.80	1.33	12	2.54	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	5.60	N	005860	500	197 억	385354	N	N	0	N	N
120	20240409	100200	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	5230	-130	5	-2.43	3225533320	620239	13.92	5280	5290	5150	6960	3760	5360	5200.15	0.98	-6324	5786	5572	5316	5102	4846	5680	5210	197	1600	500	3430	10	1	39403685	2061	1.79	1.32	12	1.57	2921.00	3961.00	7670	20230612	-31.81	4010	20230413	30.42	6360	-17.77	20240118	4280	22.20	20240311	7670	-31.81	20230612	4010	30.42	20230413	5.60	N	005860	500	197 억	385354	N	N	0	N	N
121	20240409	090203	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	5210	-150	5	-2.80	475105230	90447	2.03	5280	5290	5210	6960	3760	5360	5251.38	0.98	-11756	5786	5572	5316	5102	4846	5680	5210	197	1600	500	3430	10	1	39403685	2053	1.78	1.32	12	0.23	2921.00	3961.00	7670	20230612	-32.07	4010	20230413	29.93	6360	-18.08	20240118	4280	21.73	20240311	7670	-32.07	20230612	4010	29.93	20230413	5.60	N	005860	500	197 억	385354	N	N	0	N	N
122	20240408	160201	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	5360	50	2	0.94	23572969700	4379971	67.51	5290	5530	5060	6900	3720	5310	5382.13	1.33	-136116	5616	5462	5346	5192	5076	5405	5135	197	1590	500	3390	10	1	39403685	2112	1.83	1.35	12	11.12	2921.00	3961.00	7670	20230612	-30.12	4010	20230413	33.67	6360	-15.72	20240118	4280	25.23	20240311	7670	-30.12	20230612	4010	33.67	20230413	5.58	N	005860	500	197 억	523132	N	N	0	N	N
123	20240408	150201	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	5300	-10	5	-0.19	22552725900	4189156	64.57	5290	5530	5060	6900	3720	5310	5383.73	1.33	-96851	5616	5462	5346	5192	5076	5405	5135	197	1590	500	3390	10	1	39403685	2088	1.81	1.34	12	10.63	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	5.58	N	005860	500	197 억	523132	N	N	0	N	N
124	20240408	140202	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	5350	40	2	0.75	21163289840	3927772	60.54	5290	5530	5060	6900	3720	5310	5388.27	1.33	-115071	5616	5462	5346	5192	5076	5405	5135	197	1590	500	3390	10	1	39403685	2108	1.83	1.35	12	9.97	2921.00	3961.00	7670	20230612	-30.25	4010	20230413	33.42	6360	-15.88	20240118	4280	25.00	20240311	7670	-30.25	20230612	4010	33.42	20230413	5.58	N	005860	500	197 억	523132	N	N	0	N	N
125	20240408	130201	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	5390	80	2	1.51	20204844600	3749341	57.79	5290	5530	5060	6900	3720	5310	5389.07	1.33	-136216	5616	5462	5346	5192	5076	5405	5135	197	1590	500	3390	10	1	39403685	2124	1.85	1.36	12	9.52	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	5.58	N	005860	500	197 억	523132	N	N	0	N	N
126	20240408	120200	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	5400	90	2	1.69	12562426230	2348245	36.20	5290	5460	5060	6900	3720	5310	5349.84	1.33	-155764	5616	5462	5346	5192	5076	5405	5135	197	1590	500	3390	10	1	39403685	2128	1.85	1.36	12	5.96	2921.00	3961.00	7670	20230612	-29.60	4010	20230413	34.66	6360	-15.09	20240118	4280	26.17	20240311	7670	-29.60	20230612	4010	34.66	20230413	5.58	N	005860	500	197 억	523132	N	N	0	N	N
127	20240408	110202	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	5400	90	2	1.69	11323043280	2117936	32.65	5290	5460	5060	6900	3720	5310	5346.40	1.33	-202821	5616	5462	5346	5192	5076	5405	5135	197	1590	500	3390	10	1	39403685	2128	1.85	1.36	12	5.37	2921.00	3961.00	7670	20230612	-29.60	4010	20230413	34.66	6360	-15.09	20240118	4280	26.17	20240311	7670	-29.60	20230612	4010	34.66	20230413	5.58	N	005860	500	197 억	523132	N	N	0	N	N
128	20240408	100200	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	5330	20	2	0.38	9282529810	1736496	26.77	5290	5460	5060	6900	3720	5310	5345.71	1.33	-234580	5616	5462	5346	5192	5076	5405	5135	197	1590	500	3390	10	1	39403685	2100	1.82	1.35	12	4.41	2921.00	3961.00	7670	20230612	-30.51	4010	20230413	32.92	6360	-16.19	20240118	4280	24.53	20240311	7670	-30.51	20230612	4010	32.92	20230413	5.58	N	005860	500	197 억	523132	N	N	0	N	N
129	20240408	090201	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	5160	-150	5	-2.82	834816370	160584	2.48	5290	5290	5060	6900	3720	5310	5192.94	1.33	-47407	5616	5462	5346	5192	5076	5405	5135	197	1590	500	3390	10	1	39403685	2033	1.77	1.30	12	0.41	2921.00	3961.00	7670	20230612	-32.72	4010	20230413	28.68	6360	-18.87	20240118	4280	20.56	20240311	7670	-32.72	20230612	4010	28.68	20230413	5.58	N	005860	500	197 억	523132	N	N	0	N	N
130	20240405	160201	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	5310	120	2	2.31	34400936820	6390332	265.08	5340	5500	5230	6740	3640	5190	5383.66	1.30	9902	5456	5322	5236	5102	5016	5280	5060	197	1550	500	3320	10	1	39403685	2092	1.82	1.34	12	16.22	2921.00	3961.00	7670	20230612	-30.77	4010	20230413	32.42	6360	-16.51	20240118	4280	24.07	20240311	7670	-30.77	20230612	4010	32.42	20230413	5.66	N	005860	500	197 억	513149	N	N	0	N	N
131	20240405	150201	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	5290	100	2	1.93	32402453930	6012038	249.39	5340	5500	5240	6740	3640	5190	5389.86	1.30	-30366	5456	5322	5236	5102	5016	5280	5060	197	1550	500	3320	10	1	39403685	2084	1.81	1.34	12	15.26	2921.00	3961.00	7670	20230612	-31.03	4010	20230413	31.92	6360	-16.82	20240118	4280	23.60	20240311	7670	-31.03	20230612	4010	31.92	20230413	5.66	N	005860	500	197 억	513149	N	N	0	N	N
132	20240405	140201	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	5290	100	2	1.93	30930137570	5733702	237.85	5340	5500	5240	6740	3640	5190	5394.73	1.30	-53125	5456	5322	5236	5102	5016	5280	5060	197	1550	500	3320	10	1	39403685	2084	1.81	1.34	12	14.55	2921.00	3961.00	7670	20230612	-31.03	4010	20230413	31.92	6360	-16.82	20240118	4280	23.60	20240311	7670	-31.03	20230612	4010	31.92	20230413	5.66	N	005860	500	197 억	513149	N	N	0	N	N
133	20240405	130159	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	5360	170	2	3.28	28575224000	5293026	219.57	5340	5500	5240	6740	3640	5190	5398.98	1.30	-128891	5456	5322	5236	5102	5016	5280	5060	197	1550	500	3320	10	1	39403685	2112	1.83	1.35	12	13.43	2921.00	3961.00	7670	20230612	-30.12	4010	20230413	33.67	6360	-15.72	20240118	4280	25.23	20240311	7670	-30.12	20230612	4010	33.67	20230413	5.66	N	005860	500	197 억	513149	N	N	0	N	N
134	20240405	120200	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	5420	230	2	4.43	25194993640	4670377	193.74	5340	5500	5240	6740	3640	5190	5394.99	1.30	-105935	5456	5322	5236	5102	5016	5280	5060	197	1550	500	3320	10	1	39403685	2136	1.86	1.37	12	11.85	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	5.66	N	005860	500	197 억	513149	N	N	0	N	N
135	20240405	110202	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	5390	200	2	3.85	19521880080	3627874	150.49	5340	5500	5240	6740	3640	5190	5381.51	1.30	-3028	5456	5322	5236	5102	5016	5280	5060	197	1550	500	3320	10	1	39403685	2124	1.85	1.36	12	9.21	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	5.66	N	005860	500	197 억	513149	N	N	0	N	N
136	20240405	100152	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	5330	140	2	2.70	10467193300	1955031	81.10	5340	5460	5240	6740	3640	5190	5354.66	1.30	27641	5456	5322	5236	5102	5016	5280	5060	197	1550	500	3320	10	1	39403685	2100	1.82	1.35	12	4.96	2921.00	3961.00	7670	20230612	-30.51	4010	20230413	32.92	6360	-16.19	20240118	4280	24.53	20240311	7670	-30.51	20230612	4010	32.92	20230413	5.66	N	005860	500	197 억	513149	N	N	0	N	N
137	20240405	090200	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	5320	130	2	2.50	1115505060	209714	8.70	5340	5350	5280	6740	3640	5190	5324.36	1.30	-17282	5456	5322	5236	5102	5016	5280	5060	197	1550	500	3320	10	1	39403685	2096	1.82	1.34	12	0.53	2921.00	3961.00	7670	20230612	-30.64	4010	20230413	32.67	6360	-16.35	20240118	4280	24.30	20240311	7670	-30.64	20230612	4010	32.67	20230413	5.66	N	005860	500	197 억	513149	N	N	0	N	N
138	20240404	160159	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	5190	-30	5	-0.57	12478067110	2374532	24.67	5220	5370	5150	6780	3660	5220	5255.19	1.05	97585	5733	5476	5293	5036	4853	5605	5165	197	1560	500	3340	10	1	39403685	2045	1.78	1.31	12	6.03	2921.00	3961.00	7670	20230612	-32.33	4010	20230413	29.43	6360	-18.40	20240118	4280	21.26	20240311	7670	-32.33	20230612	4010	29.43	20230413	5.33	N	005860	500	197 억	415496	N	N	0	N	N
139	20240404	150200	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	5190	-30	5	-0.57	11698165920	2224223	23.11	5220	5370	5150	6780	3660	5220	5259.56	1.05	50551	5733	5476	5293	5036	4853	5605	5165	197	1560	500	3340	10	1	39403685	2045	1.78	1.31	12	5.64	2921.00	3961.00	7670	20230612	-32.33	4010	20230413	29.43	6360	-18.40	20240118	4280	21.26	20240311	7670	-32.33	20230612	4010	29.43	20230413	5.33	N	005860	500	197 억	415496	N	N	0	N	N
140	20240404	140159	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	5210	-10	5	-0.19	10425351290	1978456	20.55	5220	5370	5150	6780	3660	5220	5269.61	1.05	60703	5733	5476	5293	5036	4853	5605	5165	197	1560	500	3340	10	1	39403685	2053	1.78	1.32	12	5.02	2921.00	3961.00	7670	20230612	-32.07	4010	20230413	29.93	6360	-18.08	20240118	4280	21.73	20240311	7670	-32.07	20230612	4010	29.93	20230413	5.33	N	005860	500	197 억	415496	N	N	0	N	N
141	20240404	130157	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	5270	50	2	0.96	9574960850	1815903	18.86	5220	5370	5150	6780	3660	5220	5273.04	1.05	84877	5733	5476	5293	5036	4853	5605	5165	197	1560	500	3340	10	1	39403685	2077	1.80	1.33	12	4.61	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	5.33	N	005860	500	197 억	415496	N	N	0	N	N
142	20240404	120158	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	5280	60	2	1.15	8644614680	1639542	17.03	5220	5370	5150	6780	3660	5220	5272.80	1.05	72645	5733	5476	5293	5036	4853	5605	5165	197	1560	500	3340	10	1	39403685	2081	1.81	1.33	12	4.16	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	5.33	N	005860	500	197 억	415496	N	N	0	N	N
143	20240404	110159	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	5320	100	2	1.92	7870340580	1492550	15.50	5220	5370	5150	6780	3660	5220	5273.33	1.05	85077	5733	5476	5293	5036	4853	5605	5165	197	1560	500	3340	10	1	39403685	2096	1.82	1.34	12	3.79	2921.00	3961.00	7670	20230612	-30.64	4010	20230413	32.67	6360	-16.35	20240118	4280	24.30	20240311	7670	-30.64	20230612	4010	32.67	20230413	5.33	N	005860	500	197 억	415496	N	N	0	N	N
144	20240404	100159	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	5300	80	2	1.53	4692350250	893469	9.28	5220	5370	5150	6780	3660	5220	5252.08	1.05	60969	5733	5476	5293	5036	4853	5605	5165	197	1560	500	3340	10	1	39403685	2088	1.81	1.34	12	2.27	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	5.33	N	005860	500	197 억	415496	N	N	0	N	N
145	20240404	090159	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	5190	-30	5	-0.57	485771310	93286	0.97	5220	5220	5170	6780	3660	5220	5206.33	1.05	-3718	5733	5476	5293	5036	4853	5605	5165	197	1560	500	3340	10	1	39403685	2045	1.78	1.31	12	0.24	2921.00	3961.00	7670	20230612	-32.33	4010	20230413	29.43	6360	-18.40	20240118	4280	21.26	20240311	7670	-32.33	20230612	4010	29.43	20230413	5.33	N	005860	500	197 억	415496	N	N	0	N	N
146	20240403	160159	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	5220	-30	5	-0.57	50682393780	9528051	118.09	5130	5550	5110	6820	3680	5250	5319.34	0.94	45835	5616	5432	5146	4962	4676	5525	5055	197	1570	500	3360	10	1	39403685	2057	1.79	1.32	12	24.18	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	5.36	N	005860	500	197 억	369327	N	N	2	N	N
147	20240403	150159	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	5300	50	2	0.95	49437827940	9290929	115.15	5130	5550	5110	6820	3680	5250	5321.11	0.94	26437	5616	5432	5146	4962	4676	5525	5055	197	1570	500	3360	10	1	39403685	2088	1.81	1.34	12	23.58	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	5.36	N	005860	500	197 억	369327	N	N	2	N	N
148	20240403	140158	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	5240	-10	5	-0.19	47701451650	8961140	111.06	5130	5550	5110	6820	3680	5250	5323.17	0.94	-15268	5616	5432	5146	4962	4676	5525	5055	197	1570	500	3360	10	1	39403685	2065	1.79	1.32	12	22.74	2921.00	3961.00	7670	20230612	-31.68	4010	20230413	30.67	6360	-17.61	20240118	4280	22.43	20240311	7670	-31.68	20230612	4010	30.67	20230413	5.36	N	005860	500	197 억	369327	N	N	2	N	N
149	20240403	130158	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	5310	60	2	1.14	44543984080	8361561	103.63	5130	5550	5110	6820	3680	5250	5327.26	0.94	-33523	5616	5432	5146	4962	4676	5525	5055	197	1570	500	3360	10	1	39403685	2092	1.82	1.34	12	21.22	2921.00	3961.00	7670	20230612	-30.77	4010	20230413	32.42	6360	-16.51	20240118	4280	24.07	20240311	7670	-30.77	20230612	4010	32.42	20230413	5.36	N	005860	500	197 억	369327	N	N	2	N	N
150	20240403	120159	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	5170	-80	5	-1.52	33526718790	6307343	78.17	5130	5550	5110	6820	3680	5250	5315.54	0.94	-88502	5616	5432	5146	4962	4676	5525	5055	197	1570	500	3360	10	1	39403685	2037	1.77	1.31	12	16.01	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	5.36	N	005860	500	197 억	369327	N	N	2	N	N
151	20240403	110159	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	5260	10	2	0.19	30994780110	5822179	72.16	5130	5550	5110	6820	3680	5250	5323.61	0.94	-53036	5616	5432	5146	4962	4676	5525	5055	197	1570	500	3360	10	1	39403685	2073	1.80	1.33	12	14.78	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	5.36	N	005860	500	197 억	369327	N	N	2	N	N
152	20240403	100158	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	5120	-130	5	-2.48	27401163540	5130913	63.59	5130	5550	5110	6820	3680	5250	5340.46	0.94	1843	5616	5432	5146	4962	4676	5525	5055	197	1570	500	3360	10	1	39403685	2017	1.75	1.29	12	13.02	2921.00	3961.00	7670	20230612	-33.25	4010	20230413	27.68	6360	-19.50	20240118	4280	19.63	20240311	7670	-33.25	20230612	4010	27.68	20230413	5.36	N	005860	500	197 억	369327	N	N	2	N	N
153	20240403	090158	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	5140	-110	5	-2.10	954028850	185208	2.30	5130	5210	5120	6820	3680	5250	5149.58	0.94	28705	5616	5432	5146	4962	4676	5525	5055	197	1570	500	3360	10	1	39403685	2025	1.76	1.30	12	0.47	2921.00	3961.00	7670	20230612	-32.99	4010	20230413	28.18	6360	-19.18	20240118	4280	20.09	20240311	7670	-32.99	20230612	4010	28.18	20230413	5.36	N	005860	500	197 억	369327	N	N	2	N	N
154	20240402	160156	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	5250	285	2	5.74	40669372325	7868532	570.99	4930	5330	4860	6450	3480	4965	5168.51	1.57	-248836	5101	5032	4941	4872	4781	5067	4907	197	1485	500	3170	10	1	39403685	2069	1.80	1.33	12	19.97	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	5.78	N	005860	500	197 억	617091	N	N	2	N	N
155	20240402	150157	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	5170	205	2	4.13	36359498695	7037353	510.67	4930	5330	4860	6450	3480	4965	5166.68	1.57	-323880	5101	5032	4941	4872	4781	5067	4907	197	1485	500	3170	10	1	39403685	2037	1.77	1.31	12	17.86	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	5.78	N	005860	500	197 억	617091	N	N	0	N	N
156	20240402	140159	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	5140	175	2	3.52	18334390765	3599533	261.20	4930	5220	4860	6450	3480	4965	5093.59	1.57	-31973	5101	5032	4941	4872	4781	5067	4907	197	1485	500	3170	10	1	39403685	2025	1.76	1.30	12	9.14	2921.00	3961.00	7670	20230612	-32.99	4010	20230413	28.18	6360	-19.18	20240118	4280	20.09	20240311	7670	-32.99	20230612	4010	28.18	20230413	5.78	N	005860	500	197 억	617091	N	N	0	N	N
157	20240402	130157	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	5070	105	2	2.11	17096864125	3357302	243.63	4930	5220	4860	6450	3480	4965	5092.49	1.57	-57427	5101	5032	4941	4872	4781	5067	4907	197	1485	500	3170	10	1	39403685	1998	1.74	1.28	12	8.52	2921.00	3961.00	7670	20230612	-33.90	4010	20230413	26.43	6360	-20.28	20240118	4280	18.46	20240311	7670	-33.90	20230612	4010	26.43	20230413	5.78	N	005860	500	197 억	617091	N	N	0	N	N
158	20240402	120157	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	5120	155	2	3.12	15624248895	3069567	222.75	4930	5220	4860	6450	3480	4965	5090.10	1.57	-95792	5101	5032	4941	4872	4781	5067	4907	197	1485	500	3170	10	1	39403685	2017	1.75	1.29	12	7.79	2921.00	3961.00	7670	20230612	-33.25	4010	20230413	27.68	6360	-19.50	20240118	4280	19.63	20240311	7670	-33.25	20230612	4010	27.68	20230413	5.78	N	005860	500	197 억	617091	N	N	0	N	N
159	20240402	110157	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	5130	165	2	3.32	14040391785	2758168	200.15	4930	5220	4860	6450	3480	4965	5090.53	1.57	-113206	5101	5032	4941	4872	4781	5067	4907	197	1485	500	3170	10	1	39403685	2021	1.76	1.30	12	7.00	2921.00	3961.00	7670	20230612	-33.12	4010	20230413	27.93	6360	-19.34	20240118	4280	19.86	20240311	7670	-33.12	20230612	4010	27.93	20230413	5.78	N	005860	500	197 억	617091	N	N	0	N	N
160	20240402	100157	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	5040	75	2	1.51	3656307835	735532	53.37	4930	5050	4860	6450	3480	4965	4970.98	1.57	-1137	5101	5032	4941	4872	4781	5067	4907	197	1485	500	3170	10	1	39403685	1986	1.73	1.27	12	1.87	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	5.78	N	005860	500	197 억	617091	N	N	0	N	N
161	20240402	090156	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	4920	-45	5	-0.91	189085140	38387	2.79	4930	4945	4910	6450	3480	4965	4924.53	1.57	-13558	5101	5032	4941	4872	4781	5067	4907	197	1485	500	3170	5	1	39403685	1939	1.68	1.24	12	0.10	2921.00	3961.00	7670	20230612	-35.85	4010	20230413	22.69	6360	-22.64	20240118	4280	14.95	20240311	7670	-35.85	20230612	4010	22.69	20230413	5.78	N	005860	500	197 억	617091	N	N	0	N	N
162	20240401	160156	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	4965	-20	5	-0.40	6554969205	1328577	9.52	4885	5010	4850	6480	3490	4985	4933.32	1.24	126271	5685	5335	5110	4760	4535	5510	4935	197	1495	500	3190	5	1	39403685	1956	1.70	1.25	12	3.37	2921.00	3961.00	7670	20230612	-35.27	4010	20230413	23.82	6360	-21.93	20240118	4280	16.00	20240311	7670	-35.27	20230612	4010	23.82	20230413	5.59	N	005860	500	197 억	489909	N	N	0	N	N
163	20240401	150156	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	4965	-20	5	-0.40	6079297975	1232727	8.83	4885	5010	4850	6480	3490	4985	4931.53	1.24	108257	5685	5335	5110	4760	4535	5510	4935	197	1495	500	3190	5	1	39403685	1956	1.70	1.25	12	3.13	2921.00	3961.00	7670	20230612	-35.27	4010	20230413	23.82	6360	-21.93	20240118	4280	16.00	20240311	7670	-35.27	20230612	4010	23.82	20230413	5.59	N	005860	500	197 억	489909	N	N	0	N	N
164	20240401	140156	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	4950	-35	5	-0.70	5710119015	1158242	8.30	4885	5010	4850	6480	3490	4985	4929.93	1.24	90291	5685	5335	5110	4760	4535	5510	4935	197	1495	500	3190	5	1	39403685	1950	1.69	1.25	12	2.94	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	489909	N	N	0	N	N
165	20240401	130156	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	4980	-5	5	-0.10	5071952365	1029416	7.38	4885	5010	4850	6480	3490	4985	4926.95	1.24	64310	5685	5335	5110	4760	4535	5510	4935	197	1495	500	3190	5	1	39403685	1962	1.70	1.26	12	2.61	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	5.59	N	005860	500	197 억	489909	N	N	0	N	N
166	20240401	120157	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	4990	5	2	0.10	4275496185	869953	6.23	4885	5000	4850	6480	3490	4985	4914.53	1.24	50322	5685	5335	5110	4760	4535	5510	4935	197	1495	500	3190	5	1	39403685	1966	1.71	1.26	12	2.21	2921.00	3961.00	7670	20230612	-34.94	4010	20230413	24.44	6360	-21.54	20240118	4280	16.59	20240311	7670	-34.94	20230612	4010	24.44	20230413	5.59	N	005860	500	197 억	489909	N	N	0	N	N
167	20240401	110157	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	4925	-60	5	-1.20	3063403555	626160	4.49	4885	4935	4850	6480	3490	4985	4892.19	1.24	57050	5685	5335	5110	4760	4535	5510	4935	197	1495	500	3190	5	1	39403685	1941	1.69	1.24	12	1.59	2921.00	3961.00	7670	20230612	-35.79	4010	20230413	22.82	6360	-22.56	20240118	4280	15.07	20240311	7670	-35.79	20230612	4010	22.82	20230413	5.59	N	005860	500	197 억	489909	N	N	0	N	N
168	20240401	100154	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	4925	-60	5	-1.20	2378371835	486687	3.49	4885	4935	4850	6480	3490	4985	4886.63	1.24	20741	5685	5335	5110	4760	4535	5510	4935	197	1495	500	3190	5	1	39403685	1941	1.69	1.24	12	1.24	2921.00	3961.00	7670	20230612	-35.79	4010	20230413	22.82	6360	-22.56	20240118	4280	15.07	20240311	7670	-35.79	20230612	4010	22.82	20230413	5.59	N	005860	500	197 억	489909	N	N	0	N	N
169	20240401	090155	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	4875	-110	5	-2.21	641330925	131387	0.94	4885	4920	4850	6480	3490	4985	4880.31	1.24	7733	5685	5335	5110	4760	4535	5510	4935	197	1495	500	3190	5	1	39403685	1921	1.67	1.23	12	0.33	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	5.59	N	005860	500	197 억	489909	N	N	0	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History