KissMeData/005860/price/prices-20240601.csv at b614a2da3be19ade4e73d5a1f9402bbaca2da7cf

Files

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

62 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	20240628	160219	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	5220	40	2	0.77	2857081920	549388	143.56	5150	5250	5110	6730	3630	5180	5200.48	1.23	67584	5306	5242	5146	5082	4986	5275	5115	197	1550	500	3310	10	1	39403685	2057	1.79	1.32	12	1.39	2921.00	3961.00	7200	20230718	-27.50	4280	20240311	21.96	6360	-17.92	20240118	4280	21.96	20240311	7200	-27.50	20230718	4280	21.96	20240311	5.71	N	005860	500	197 억	484589	N	N	2	N	N
3	20240628	150218	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	5220	40	2	0.77	2741071270	527129	137.74	5150	5250	5110	6730	3630	5180	5200.03	1.23	67348	5306	5242	5146	5082	4986	5275	5115	197	1550	500	3310	10	1	39403685	2057	1.79	1.32	12	1.34	2921.00	3961.00	7200	20230718	-27.50	4280	20240311	21.96	6360	-17.92	20240118	4280	21.96	20240311	7200	-27.50	20230718	4280	21.96	20240311	5.71	N	005860	500	197 억	484589	N	N	2	N	N
4	20240628	140217	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	5230	50	2	0.97	2419493440	465543	121.65	5150	5250	5110	6730	3630	5180	5197.17	1.23	59958	5306	5242	5146	5082	4986	5275	5115	197	1550	500	3310	10	1	39403685	2061	1.79	1.32	12	1.18	2921.00	3961.00	7200	20230718	-27.36	4280	20240311	22.20	6360	-17.77	20240118	4280	22.20	20240311	7200	-27.36	20230718	4280	22.20	20240311	5.71	N	005860	500	197 억	484589	N	N	2	N	N
5	20240628	130218	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	5200	20	2	0.39	1973563590	380021	99.30	5150	5250	5110	6730	3630	5180	5193.33	1.23	40854	5306	5242	5146	5082	4986	5275	5115	197	1550	500	3310	10	1	39403685	2049	1.78	1.31	12	0.96	2921.00	3961.00	7200	20230718	-27.78	4280	20240311	21.50	6360	-18.24	20240118	4280	21.50	20240311	7200	-27.78	20230718	4280	21.50	20240311	5.71	N	005860	500	197 억	484589	N	N	2	N	N
6	20240628	120217	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	5200	20	2	0.39	1772939830	341356	89.20	5150	5250	5110	6730	3630	5180	5193.85	1.23	42991	5306	5242	5146	5082	4986	5275	5115	197	1550	500	3310	10	1	39403685	2049	1.78	1.31	12	0.87	2921.00	3961.00	7200	20230718	-27.78	4280	20240311	21.50	6360	-18.24	20240118	4280	21.50	20240311	7200	-27.78	20230718	4280	21.50	20240311	5.71	N	005860	500	197 억	484589	N	N	2	N	N
7	20240628	110216	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	5220	40	2	0.77	1368363030	263531	68.86	5150	5250	5110	6730	3630	5180	5192.46	1.23	78634	5306	5242	5146	5082	4986	5275	5115	197	1550	500	3310	10	1	39403685	2057	1.79	1.32	12	0.67	2921.00	3961.00	7200	20230718	-27.50	4280	20240311	21.96	6360	-17.92	20240118	4280	21.96	20240311	7200	-27.50	20230718	4280	21.96	20240311	5.71	N	005860	500	197 억	484589	N	N	2	N	N
8	20240628	100215	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	5200	20	2	0.39	598704660	115876	30.28	5150	5200	5110	6730	3630	5180	5166.67	1.23	25619	5306	5242	5146	5082	4986	5275	5115	197	1550	500	3310	10	1	39403685	2049	1.78	1.31	12	0.29	2921.00	3961.00	7200	20230718	-27.78	4280	20240311	21.50	6360	-18.24	20240118	4280	21.50	20240311	7200	-27.78	20230718	4280	21.50	20240311	5.71	N	005860	500	197 억	484589	N	N	2	N	N
9	20240628	090214	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	5150	-30	5	-0.58	71584520	13892	3.63	5150	5160	5150	6730	3630	5180	5151.14	1.23	-3195	5306	5242	5146	5082	4986	5275	5115	197	1550	500	3310	10	1	39403685	2029	1.76	1.30	12	0.04	2921.00	3961.00	7200	20230718	-28.47	4280	20240311	20.33	6360	-19.03	20240118	4280	20.33	20240311	7200	-28.47	20230718	4280	20.33	20240311	5.71	N	005860	500	197 억	484589	N	N	2	N	N
10	20240627	160214	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	5180	70	2	1.37	1933841470	374103	143.66	5110	5210	5050	6640	3580	5110	5169.24	1.22	4844	5183	5146	5123	5086	5063	5135	5075	197	1530	500	3270	10	1	39403685	2041	1.77	1.31	12	0.95	2921.00	3961.00	7200	20230718	-28.06	4280	20240311	21.03	6360	-18.55	20240118	4280	21.03	20240311	7200	-28.06	20230718	4280	21.03	20240311	5.79	N	005860	500	197 억	479503	N	N	2	N	N
11	20240627	150216	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	5180	70	2	1.37	1784590990	345258	132.59	5110	5210	5050	6640	3580	5110	5168.86	1.22	1463	5183	5146	5123	5086	5063	5135	5075	197	1530	500	3270	10	1	39403685	2041	1.77	1.31	12	0.88	2921.00	3961.00	7200	20230718	-28.06	4280	20240311	21.03	6360	-18.55	20240118	4280	21.03	20240311	7200	-28.06	20230718	4280	21.03	20240311	5.79	N	005860	500	197 억	479503	N	N	0	N	N
12	20240627	140213	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	5180	70	2	1.37	1502600290	290706	111.64	5110	5210	5050	6640	3580	5110	5168.80	1.22	5175	5183	5146	5123	5086	5063	5135	5075	197	1530	500	3270	10	1	39403685	2041	1.77	1.31	12	0.74	2921.00	3961.00	7200	20230718	-28.06	4280	20240311	21.03	6360	-18.55	20240118	4280	21.03	20240311	7200	-28.06	20230718	4280	21.03	20240311	5.79	N	005860	500	197 억	479503	N	N	0	N	N
13	20240627	130214	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	5200	90	2	1.76	1394931530	269917	103.65	5110	5210	5050	6640	3580	5110	5168.00	1.22	6766	5183	5146	5123	5086	5063	5135	5075	197	1530	500	3270	10	1	39403685	2049	1.78	1.31	12	0.69	2921.00	3961.00	7200	20230718	-27.78	4280	20240311	21.50	6360	-18.24	20240118	4280	21.50	20240311	7200	-27.78	20230718	4280	21.50	20240311	5.79	N	005860	500	197 억	479503	N	N	0	N	N
14	20240627	120215	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	5190	80	2	1.57	1240183530	240093	92.20	5110	5210	5050	6640	3580	5110	5165.43	1.22	9459	5183	5146	5123	5086	5063	5135	5075	197	1530	500	3270	10	1	39403685	2045	1.78	1.31	12	0.61	2921.00	3961.00	7200	20230718	-27.92	4280	20240311	21.26	6360	-18.40	20240118	4280	21.26	20240311	7200	-27.92	20230718	4280	21.26	20240311	5.79	N	005860	500	197 억	479503	N	N	0	N	N
15	20240627	110215	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	5160	50	2	0.98	1026183900	198756	76.33	5110	5210	5050	6640	3580	5110	5163.03	1.22	10110	5183	5146	5123	5086	5063	5135	5075	197	1530	500	3270	10	1	39403685	2033	1.77	1.30	12	0.50	2921.00	3961.00	7200	20230718	-28.33	4280	20240311	20.56	6360	-18.87	20240118	4280	20.56	20240311	7200	-28.33	20230718	4280	20.56	20240311	5.79	N	005860	500	197 억	479503	N	N	0	N	N
16	20240627	100214	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	5160	50	2	0.98	772922390	149628	57.46	5110	5210	5050	6640	3580	5110	5165.63	1.22	5538	5183	5146	5123	5086	5063	5135	5075	197	1530	500	3270	10	1	39403685	2033	1.77	1.30	12	0.38	2921.00	3961.00	7200	20230718	-28.33	4280	20240311	20.56	6360	-18.87	20240118	4280	20.56	20240311	7200	-28.33	20230718	4280	20.56	20240311	5.79	N	005860	500	197 억	479503	N	N	0	N	N
17	20240627	090214	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	5120	10	2	0.20	36862610	7216	2.77	5110	5120	5090	6640	3580	5110	5108.45	1.22	1409	5183	5146	5123	5086	5063	5135	5075	197	1530	500	3270	10	1	39403685	2017	1.75	1.29	12	0.02	2921.00	3961.00	7200	20230718	-28.89	4280	20240311	19.63	6360	-19.50	20240118	4280	19.63	20240311	7200	-28.89	20230718	4280	19.63	20240311	5.79	N	005860	500	197 억	479503	N	N	0	N	N
18	20240626	160214	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	5110	-20	5	-0.39	1293330020	252463	67.40	5120	5160	5100	6660	3600	5130	5122.85	1.17	18238	5223	5176	5113	5066	5003	5200	5090	197	1530	500	3280	10	1	39403685	2014	1.75	1.29	12	0.64	2921.00	3961.00	7200	20230718	-29.03	4280	20240311	19.39	6360	-19.65	20240118	4280	19.39	20240311	7200	-29.03	20230718	4280	19.39	20240311	5.90	N	005860	500	197 억	460961	N	N	0	N	N
19	20240626	150215	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	5120	-10	5	-0.19	1105971700	215762	57.60	5120	5160	5100	6660	3600	5130	5125.89	1.17	18529	5223	5176	5113	5066	5003	5200	5090	197	1530	500	3280	10	1	39403685	2017	1.75	1.29	12	0.55	2921.00	3961.00	7200	20230718	-28.89	4280	20240311	19.63	6360	-19.50	20240118	4280	19.63	20240311	7200	-28.89	20230718	4280	19.63	20240311	5.90	N	005860	500	197 억	460961	N	N	0	N	N
20	20240626	140214	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	5150	20	2	0.39	953552610	186019	49.66	5120	5160	5100	6660	3600	5130	5126.10	1.17	18336	5223	5176	5113	5066	5003	5200	5090	197	1530	500	3280	10	1	39403685	2029	1.76	1.30	12	0.47	2921.00	3961.00	7200	20230718	-28.47	4280	20240311	20.33	6360	-19.03	20240118	4280	20.33	20240311	7200	-28.47	20230718	4280	20.33	20240311	5.90	N	005860	500	197 억	460961	N	N	0	N	N
21	20240626	130216	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	5150	20	2	0.39	837976720	163549	43.66	5120	5160	5100	6660	3600	5130	5123.70	1.17	19959	5223	5176	5113	5066	5003	5200	5090	197	1530	500	3280	10	1	39403685	2029	1.76	1.30	12	0.42	2921.00	3961.00	7200	20230718	-28.47	4280	20240311	20.33	6360	-19.03	20240118	4280	20.33	20240311	7200	-28.47	20230718	4280	20.33	20240311	5.90	N	005860	500	197 억	460961	N	N	0	N	N
22	20240626	120214	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	5140	10	2	0.19	744270490	145322	38.80	5120	5160	5100	6660	3600	5130	5121.52	1.17	20549	5223	5176	5113	5066	5003	5200	5090	197	1530	500	3280	10	1	39403685	2025	1.76	1.30	12	0.37	2921.00	3961.00	7200	20230718	-28.61	4280	20240311	20.09	6360	-19.18	20240118	4280	20.09	20240311	7200	-28.61	20230718	4280	20.09	20240311	5.90	N	005860	500	197 억	460961	N	N	0	N	N
23	20240626	110214	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	5120	-10	5	-0.19	612533360	119658	31.94	5120	5150	5100	6660	3600	5130	5119.02	1.17	23016	5223	5176	5113	5066	5003	5200	5090	197	1530	500	3280	10	1	39403685	2017	1.75	1.29	12	0.30	2921.00	3961.00	7200	20230718	-28.89	4280	20240311	19.63	6360	-19.50	20240118	4280	19.63	20240311	7200	-28.89	20230718	4280	19.63	20240311	5.90	N	005860	500	197 억	460961	N	N	0	N	N
24	20240626	100214	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	5110	-20	5	-0.39	460675610	90047	24.04	5120	5150	5100	6660	3600	5130	5115.93	1.17	20814	5223	5176	5113	5066	5003	5200	5090	197	1530	500	3280	10	1	39403685	2014	1.75	1.29	12	0.23	2921.00	3961.00	7200	20230718	-29.03	4280	20240311	19.39	6360	-19.65	20240118	4280	19.39	20240311	7200	-29.03	20230718	4280	19.39	20240311	5.90	N	005860	500	197 억	460961	N	N	0	N	N
25	20240626	090214	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	5130	0	3	0.00	37558580	7337	1.96	5120	5130	5110	6660	3600	5130	5118.91	1.17	444	5223	5176	5113	5066	5003	5200	5090	197	1530	500	3280	10	1	39403685	2021	1.76	1.30	12	0.02	2921.00	3961.00	7200	20230718	-28.75	4280	20240311	19.86	6360	-19.34	20240118	4280	19.86	20240311	7200	-28.75	20230718	4280	19.86	20240311	5.90	N	005860	500	197 억	460961	N	N	0	N	N
26	20240625	160213	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	5130	90	2	1.79	1848876190	362602	34.85	5050	5160	5050	6550	3530	5040	5098.91	1.12	18518	5293	5166	5093	4966	4893	5130	4930	197	1510	500	3220	10	1	39403685	2021	1.76	1.30	12	0.92	2921.00	3961.00	7200	20230718	-28.75	4280	20240311	19.86	6360	-19.34	20240118	4280	19.86	20240311	7200	-28.75	20230718	4280	19.86	20240311	6.16	N	005860	500	197 억	442989	N	N	0	N	N
27	20240625	150214	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	5130	90	2	1.79	1578016740	309920	29.78	5050	5160	5050	6550	3530	5040	5091.69	1.12	9820	5293	5166	5093	4966	4893	5130	4930	197	1510	500	3220	10	1	39403685	2021	1.76	1.30	12	0.79	2921.00	3961.00	7200	20230718	-28.75	4280	20240311	19.86	6360	-19.34	20240118	4280	19.86	20240311	7200	-28.75	20230718	4280	19.86	20240311	6.16	N	005860	500	197 억	442989	N	N	0	N	N
28	20240625	140214	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	5120	80	2	1.59	1281619060	252168	24.23	5050	5140	5050	6550	3530	5040	5082.40	1.12	657	5293	5166	5093	4966	4893	5130	4930	197	1510	500	3220	10	1	39403685	2017	1.75	1.29	12	0.64	2921.00	3961.00	7200	20230718	-28.89	4280	20240311	19.63	6360	-19.50	20240118	4280	19.63	20240311	7200	-28.89	20230718	4280	19.63	20240311	6.16	N	005860	500	197 억	442989	N	N	0	N	N
29	20240625	130214	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	5070	30	2	0.60	966002070	190358	18.29	5050	5110	5050	6550	3530	5040	5074.66	1.12	-6204	5293	5166	5093	4966	4893	5130	4930	197	1510	500	3220	10	1	39403685	1998	1.74	1.28	12	0.48	2921.00	3961.00	7200	20230718	-29.58	4280	20240311	18.46	6360	-20.28	20240118	4280	18.46	20240311	7200	-29.58	20230718	4280	18.46	20240311	6.16	N	005860	500	197 억	442989	N	N	0	N	N
30	20240625	120215	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	5080	40	2	0.79	881271390	173653	16.69	5050	5110	5050	6550	3530	5040	5074.90	1.12	-7353	5293	5166	5093	4966	4893	5130	4930	197	1510	500	3220	10	1	39403685	2002	1.74	1.28	12	0.44	2921.00	3961.00	7200	20230718	-29.44	4280	20240311	18.69	6360	-20.13	20240118	4280	18.69	20240311	7200	-29.44	20230718	4280	18.69	20240311	6.16	N	005860	500	197 억	442989	N	N	0	N	N
31	20240625	110217	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	5070	30	2	0.60	740834970	145910	14.02	5050	5110	5050	6550	3530	5040	5077.34	1.12	-7353	5293	5166	5093	4966	4893	5130	4930	197	1510	500	3220	10	1	39403685	1998	1.74	1.28	12	0.37	2921.00	3961.00	7200	20230718	-29.58	4280	20240311	18.46	6360	-20.28	20240118	4280	18.46	20240311	7200	-29.58	20230718	4280	18.46	20240311	6.16	N	005860	500	197 억	442989	N	N	0	N	N
32	20240625	100214	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	5090	50	2	0.99	598238770	117760	11.32	5050	5110	5050	6550	3530	5040	5080.15	1.12	-5561	5293	5166	5093	4966	4893	5130	4930	197	1510	500	3220	10	1	39403685	2006	1.74	1.29	12	0.30	2921.00	3961.00	7200	20230718	-29.31	4280	20240311	18.93	6360	-19.97	20240118	4280	18.93	20240311	7200	-29.31	20230718	4280	18.93	20240311	6.16	N	005860	500	197 억	442989	N	N	0	N	N
33	20240625	090214	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	5080	40	2	0.79	70125100	13846	1.33	5050	5090	5050	6550	3530	5040	5064.65	1.12	848	5293	5166	5093	4966	4893	5130	4930	197	1510	500	3220	10	1	39403685	2002	1.74	1.28	12	0.04	2921.00	3961.00	7200	20230718	-29.44	4280	20240311	18.69	6360	-20.13	20240118	4280	18.69	20240311	7200	-29.44	20230718	4280	18.69	20240311	6.16	N	005860	500	197 억	442989	N	N	0	N	N
34	20240624	160213	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	5040	-210	5	-4.00	5229663330	1028531	165.80	5190	5220	5020	6820	3680	5250	5084.73	1.44	-124064	5416	5332	5286	5202	5156	5310	5180	197	1570	500	3360	10	1	39403685	1986	1.73	1.27	12	2.61	2921.00	3961.00	7200	20230718	-30.00	4280	20240311	17.76	6360	-20.75	20240118	4280	17.76	20240311	7200	-30.00	20230718	4280	17.76	20240311	5.95	N	005860	500	197 억	566795	N	N	0	N	N
35	20240624	150213	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	5060	-190	5	-3.62	4913523170	965862	155.70	5190	5220	5020	6820	3680	5250	5087.18	1.44	-122707	5416	5332	5286	5202	5156	5310	5180	197	1570	500	3360	10	1	39403685	1994	1.73	1.28	12	2.45	2921.00	3961.00	7200	20230718	-29.72	4280	20240311	18.22	6360	-20.44	20240118	4280	18.22	20240311	7200	-29.72	20230718	4280	18.22	20240311	5.95	N	005860	500	197 억	566795	N	N	0	N	N
36	20240624	140213	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	5050	-200	5	-3.81	4663798870	916442	147.73	5190	5220	5020	6820	3680	5250	5089.02	1.44	-122608	5416	5332	5286	5202	5156	5310	5180	197	1570	500	3360	10	1	39403685	1990	1.73	1.27	12	2.33	2921.00	3961.00	7200	20230718	-29.86	4280	20240311	17.99	6360	-20.60	20240118	4280	17.99	20240311	7200	-29.86	20230718	4280	17.99	20240311	5.95	N	005860	500	197 억	566795	N	N	0	N	N
37	20240624	130213	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	5070	-180	5	-3.43	4267244630	837863	135.07	5190	5220	5020	6820	3680	5250	5093.00	1.44	-108780	5416	5332	5286	5202	5156	5310	5180	197	1570	500	3360	10	1	39403685	1998	1.74	1.28	12	2.13	2921.00	3961.00	7200	20230718	-29.58	4280	20240311	18.46	6360	-20.28	20240118	4280	18.46	20240311	7200	-29.58	20230718	4280	18.46	20240311	5.95	N	005860	500	197 억	566795	N	N	0	N	N
38	20240624	120213	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	5040	-210	5	-4.00	3849608170	755295	121.76	5190	5220	5020	6820	3680	5250	5096.82	1.44	-78396	5416	5332	5286	5202	5156	5310	5180	197	1570	500	3360	10	1	39403685	1986	1.73	1.27	12	1.92	2921.00	3961.00	7200	20230718	-30.00	4280	20240311	17.76	6360	-20.75	20240118	4280	17.76	20240311	7200	-30.00	20230718	4280	17.76	20240311	5.95	N	005860	500	197 억	566795	N	N	0	N	N
39	20240624	110214	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	5030	-220	5	-4.19	3434570360	673033	108.50	5190	5220	5020	6820	3680	5250	5103.11	1.44	-70432	5416	5332	5286	5202	5156	5310	5180	197	1570	500	3360	10	1	39403685	1982	1.72	1.27	12	1.71	2921.00	3961.00	7200	20230718	-30.14	4280	20240311	17.52	6360	-20.91	20240118	4280	17.52	20240311	7200	-30.14	20230718	4280	17.52	20240311	5.95	N	005860	500	197 억	566795	N	N	0	N	N
40	20240624	100214	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	5070	-180	5	-3.43	2318303200	451681	72.81	5190	5220	5060	6820	3680	5250	5132.60	1.44	-45852	5416	5332	5286	5202	5156	5310	5180	197	1570	500	3360	10	1	39403685	1998	1.74	1.28	12	1.15	2921.00	3961.00	7200	20230718	-29.58	4280	20240311	18.46	6360	-20.28	20240118	4280	18.46	20240311	7200	-29.58	20230718	4280	18.46	20240311	5.95	N	005860	500	197 억	566795	N	N	0	N	N
41	20240624	090214	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	5190	-60	5	-1.14	141690250	27310	4.40	5190	5210	5160	6820	3680	5250	5188.12	1.44	6756	5416	5332	5286	5202	5156	5310	5180	197	1570	500	3360	10	1	39403685	2045	1.78	1.31	12	0.07	2921.00	3961.00	7200	20230718	-27.92	4280	20240311	21.26	6360	-18.40	20240118	4280	21.26	20240311	7200	-27.92	20230718	4280	21.26	20240311	5.95	N	005860	500	197 억	566795	N	N	0	N	N
42	20240621	160209	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	5250	-120	5	-2.23	3175201550	600472	63.56	5320	5370	5240	6980	3760	5370	5287.77	1.53	-42875	5536	5452	5346	5262	5156	5495	5305	197	1610	500	3430	10	1	39403685	2069	1.80	1.33	12	1.52	2921.00	3961.00	7200	20230718	-27.08	4280	20240311	22.66	6360	-17.45	20240118	4280	22.66	20240311	7200	-27.08	20230718	4280	22.66	20240311	5.61	N	005860	500	197 억	604837	N	N	0	N	N
43	20240621	150209	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	5250	-120	5	-2.23	2811394320	531213	56.23	5320	5370	5250	6980	3760	5370	5292.20	1.53	-40642	5536	5452	5346	5262	5156	5495	5305	197	1610	500	3430	10	1	39403685	2069	1.80	1.33	12	1.35	2921.00	3961.00	7200	20230718	-27.08	4280	20240311	22.66	6360	-17.45	20240118	4280	22.66	20240311	7200	-27.08	20230718	4280	22.66	20240311	5.61	N	005860	500	197 억	604837	N	N	0	N	N
44	20240621	140209	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	5280	-90	5	-1.68	2357962270	445003	47.10	5320	5370	5260	6980	3760	5370	5298.53	1.53	-22264	5536	5452	5346	5262	5156	5495	5305	197	1610	500	3430	10	1	39403685	2081	1.81	1.33	12	1.13	2921.00	3961.00	7200	20230718	-26.67	4280	20240311	23.36	6360	-16.98	20240118	4280	23.36	20240311	7200	-26.67	20230718	4280	23.36	20240311	5.61	N	005860	500	197 억	604837	N	N	0	N	N
45	20240621	130209	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	5290	-80	5	-1.49	2005363050	378168	40.03	5320	5370	5260	6980	3760	5370	5302.58	1.53	-13269	5536	5452	5346	5262	5156	5495	5305	197	1610	500	3430	10	1	39403685	2084	1.81	1.34	12	0.96	2921.00	3961.00	7200	20230718	-26.53	4280	20240311	23.60	6360	-16.82	20240118	4280	23.60	20240311	7200	-26.53	20230718	4280	23.60	20240311	5.61	N	005860	500	197 억	604837	N	N	0	N	N
46	20240621	120211	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	5290	-80	5	-1.49	1918938470	361847	38.30	5320	5370	5260	6980	3760	5370	5302.91	1.53	-13107	5536	5452	5346	5262	5156	5495	5305	197	1610	500	3430	10	1	39403685	2084	1.81	1.34	12	0.92	2921.00	3961.00	7200	20230718	-26.53	4280	20240311	23.60	6360	-16.82	20240118	4280	23.60	20240311	7200	-26.53	20230718	4280	23.60	20240311	5.61	N	005860	500	197 억	604837	N	N	0	N	N
47	20240621	110210	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	5290	-80	5	-1.49	1644026930	309864	32.80	5320	5370	5260	6980	3760	5370	5305.34	1.53	-13608	5536	5452	5346	5262	5156	5495	5305	197	1610	500	3430	10	1	39403685	2084	1.81	1.34	12	0.79	2921.00	3961.00	7200	20230718	-26.53	4280	20240311	23.60	6360	-16.82	20240118	4280	23.60	20240311	7200	-26.53	20230718	4280	23.60	20240311	5.61	N	005860	500	197 억	604837	N	N	0	N	N
48	20240621	100208	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	5330	-40	5	-0.74	1301563930	245414	25.98	5320	5370	5260	6980	3760	5370	5303.15	1.53	-14841	5536	5452	5346	5262	5156	5495	5305	197	1610	500	3430	10	1	39403685	2100	1.82	1.35	12	0.62	2921.00	3961.00	7200	20230718	-25.97	4280	20240311	24.53	6360	-16.19	20240118	4280	24.53	20240311	7200	-25.97	20230718	4280	24.53	20240311	5.61	N	005860	500	197 억	604837	N	N	0	N	N
49	20240621	090210	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	5350	-20	5	-0.37	242135510	45412	4.81	5320	5370	5320	6980	3760	5370	5330.74	1.53	-3893	5536	5452	5346	5262	5156	5495	5305	197	1610	500	3430	10	1	39403685	2108	1.83	1.35	12	0.12	2921.00	3961.00	7200	20230718	-25.69	4280	20240311	25.00	6360	-15.88	20240118	4280	25.00	20240311	7200	-25.69	20230718	4280	25.00	20240311	5.61	N	005860	500	197 억	604837	N	N	0	N	N
50	20240620	160209	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	5370	110	2	2.09	4992363760	932643	75.89	5260	5430	5240	6830	3690	5260	5352.89	1.16	153216	5566	5412	5316	5162	5066	5365	5115	197	1570	500	3360	10	1	39403685	2116	1.84	1.36	12	2.37	2921.00	3961.00	7200	20230718	-25.42	4280	20240311	25.47	6360	-15.57	20240118	4280	25.47	20240311	7200	-25.42	20230718	4280	25.47	20240311	5.68	N	005860	500	197 억	456335	N	N	0	N	N
51	20240620	150209	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	5360	100	2	1.90	4644521770	867747	70.61	5260	5430	5240	6830	3690	5260	5352.39	1.16	148337	5566	5412	5316	5162	5066	5365	5115	197	1570	500	3360	10	1	39403685	2112	1.83	1.35	12	2.20	2921.00	3961.00	7200	20230718	-25.56	4280	20240311	25.23	6360	-15.72	20240118	4280	25.23	20240311	7200	-25.56	20230718	4280	25.23	20240311	5.68	N	005860	500	197 억	456335	N	N	0	N	N
52	20240620	140210	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	5410	150	2	2.85	4122912210	770892	62.73	5260	5420	5240	6830	3690	5260	5348.24	1.16	156806	5566	5412	5316	5162	5066	5365	5115	197	1570	500	3360	10	1	39403685	2132	1.85	1.37	12	1.96	2921.00	3961.00	7200	20230718	-24.86	4280	20240311	26.40	6360	-14.94	20240118	4280	26.40	20240311	7200	-24.86	20230718	4280	26.40	20240311	5.68	N	005860	500	197 억	456335	N	N	0	N	N
53	20240620	130209	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	5390	130	2	2.47	3554375780	665402	54.14	5260	5410	5240	6830	3690	5260	5341.70	1.16	118696	5566	5412	5316	5162	5066	5365	5115	197	1570	500	3360	10	1	39403685	2124	1.85	1.36	12	1.69	2921.00	3961.00	7200	20230718	-25.14	4280	20240311	25.93	6360	-15.25	20240118	4280	25.93	20240311	7200	-25.14	20230718	4280	25.93	20240311	5.68	N	005860	500	197 억	456335	N	N	0	N	N
54	20240620	120209	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	5350	90	2	1.71	2772344580	520163	42.33	5260	5400	5240	6830	3690	5260	5329.76	1.16	64876	5566	5412	5316	5162	5066	5365	5115	197	1570	500	3360	10	1	39403685	2108	1.83	1.35	12	1.32	2921.00	3961.00	7200	20230718	-25.69	4280	20240311	25.00	6360	-15.88	20240118	4280	25.00	20240311	7200	-25.69	20230718	4280	25.00	20240311	5.68	N	005860	500	197 억	456335	N	N	0	N	N
55	20240620	110209	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	5350	90	2	1.71	1972912510	371482	30.23	5260	5380	5240	6830	3690	5260	5310.92	1.16	33240	5566	5412	5316	5162	5066	5365	5115	197	1570	500	3360	10	1	39403685	2108	1.83	1.35	12	0.94	2921.00	3961.00	7200	20230718	-25.69	4280	20240311	25.00	6360	-15.88	20240118	4280	25.00	20240311	7200	-25.69	20230718	4280	25.00	20240311	5.68	N	005860	500	197 억	456335	N	N	0	N	N
56	20240620	100210	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	5330	70	2	1.33	1210662970	229027	18.64	5260	5350	5240	6830	3690	5260	5286.11	1.16	11062	5566	5412	5316	5162	5066	5365	5115	197	1570	500	3360	10	1	39403685	2100	1.82	1.35	12	0.58	2921.00	3961.00	7200	20230718	-25.97	4280	20240311	24.53	6360	-16.19	20240118	4280	24.53	20240311	7200	-25.97	20230718	4280	24.53	20240311	5.68	N	005860	500	197 억	456335	N	N	0	N	N
57	20240620	090210	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	5270	10	2	0.19	120205430	22876	1.86	5260	5270	5240	6830	3690	5260	5254.65	1.16	2917	5566	5412	5316	5162	5066	5365	5115	197	1570	500	3360	10	1	39403685	2077	1.80	1.33	12	0.06	2921.00	3961.00	7200	20230718	-26.81	4280	20240311	23.13	6360	-17.14	20240118	4280	23.13	20240311	7200	-26.81	20230718	4280	23.13	20240311	5.68	N	005860	500	197 억	456335	N	N	0	N	N
58	20240619	160208	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	5260	-220	5	-4.01	6442626430	1210721	96.24	5460	5470	5220	7120	3840	5480	5321.39	1.58	-166245	5613	5546	5433	5366	5253	5490	5310	197	1640	500	3500	10	1	39403685	2073	1.80	1.33	12	3.07	2921.00	3961.00	7200	20230718	-26.94	4280	20240311	22.90	6360	-17.30	20240118	4280	22.90	20240311	7200	-26.94	20230718	4280	22.90	20240311	5.82	N	005860	500	197 억	622514	N	N	0	N	N
59	20240619	150207	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	5260	-220	5	-4.01	6085763360	1142810	90.84	5460	5470	5220	7120	3840	5480	5325.25	1.58	-159259	5613	5546	5433	5366	5253	5490	5310	197	1640	500	3500	10	1	39403685	2073	1.80	1.33	12	2.90	2921.00	3961.00	7200	20230718	-26.94	4280	20240311	22.90	6360	-17.30	20240118	4280	22.90	20240311	7200	-26.94	20230718	4280	22.90	20240311	5.82	N	005860	500	197 억	622514	N	N	0	N	N
60	20240619	140211	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	5300	-180	5	-3.28	4757815130	889781	70.73	5460	5470	5260	7120	3840	5480	5347.16	1.58	-139911	5613	5546	5433	5366	5253	5490	5310	197	1640	500	3500	10	1	39403685	2088	1.81	1.34	12	2.26	2921.00	3961.00	7200	20230718	-26.39	4280	20240311	23.83	6360	-16.67	20240118	4280	23.83	20240311	7200	-26.39	20230718	4280	23.83	20240311	5.82	N	005860	500	197 억	622514	N	N	0	N	N
61	20240619	130208	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	5300	-180	5	-3.28	4366269490	815896	64.85	5460	5470	5260	7120	3840	5480	5351.49	1.58	-134164	5613	5546	5433	5366	5253	5490	5310	197	1640	500	3500	10	1	39403685	2088	1.81	1.34	12	2.07	2921.00	3961.00	7200	20230718	-26.39	4280	20240311	23.83	6360	-16.67	20240118	4280	23.83	20240311	7200	-26.39	20230718	4280	23.83	20240311	5.82	N	005860	500	197 억	622514	N	N	0	N	N
62	20240619	120207	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	5340	-140	5	-2.55	3368729260	627712	49.90	5460	5470	5320	7120	3840	5480	5366.66	1.58	-100453	5613	5546	5433	5366	5253	5490	5310	197	1640	500	3500	10	1	39403685	2104	1.83	1.35	12	1.59	2921.00	3961.00	7200	20230718	-25.83	4280	20240311	24.77	6360	-16.04	20240118	4280	24.77	20240311	7200	-25.83	20230718	4280	24.77	20240311	5.82	N	005860	500	197 억	622514	N	N	0	N	N
63	20240619	110209	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	5350	-130	5	-2.37	2916496060	542932	43.16	5460	5470	5330	7120	3840	5480	5371.73	1.58	-69766	5613	5546	5433	5366	5253	5490	5310	197	1640	500	3500	10	1	39403685	2108	1.83	1.35	12	1.38	2921.00	3961.00	7200	20230718	-25.69	4280	20240311	25.00	6360	-15.88	20240118	4280	25.00	20240311	7200	-25.69	20230718	4280	25.00	20240311	5.82	N	005860	500	197 억	622514	N	N	0	N	N
64	20240619	100209	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	5350	-130	5	-2.37	1807578680	335585	26.68	5460	5470	5350	7120	3840	5480	5386.33	1.58	1868	5613	5546	5433	5366	5253	5490	5310	197	1640	500	3500	10	1	39403685	2108	1.83	1.35	12	0.85	2921.00	3961.00	7200	20230718	-25.69	4280	20240311	25.00	6360	-15.88	20240118	4280	25.00	20240311	7200	-25.69	20230718	4280	25.00	20240311	5.82	N	005860	500	197 억	622514	N	N	0	N	N
65	20240619	090212	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	5460	-20	5	-0.36	231165160	42484	3.38	5460	5470	5420	7120	3840	5480	5441.14	1.58	-7860	5613	5546	5433	5366	5253	5490	5310	197	1640	500	3500	10	1	39403685	2151	1.87	1.38	12	0.11	2921.00	3961.00	7200	20230718	-24.17	4280	20240311	27.57	6360	-14.15	20240118	4280	27.57	20240311	7200	-24.17	20230718	4280	27.57	20240311	5.82	N	005860	500	197 억	622514	N	N	0	N	N
66	20240618	160208	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	5480	0	3	0.00	6695866710	1237747	34.85	5490	5500	5320	7120	3840	5480	5409.54	1.40	69180	5766	5622	5496	5352	5226	5695	5425	197	1640	500	3500	10	1	39403685	2159	1.88	1.38	12	3.14	2921.00	3961.00	7670	20230612	-28.55	4280	20240311	28.04	6360	-13.84	20240118	4280	28.04	20240311	7200	-23.89	20230718	4280	28.04	20240311	5.85	N	005860	500	197 억	551340	N	N	0	N	N
67	20240618	150206	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	5450	-30	5	-0.55	6077388860	1124770	31.67	5490	5500	5320	7120	3840	5480	5403.17	1.40	96614	5766	5622	5496	5352	5226	5695	5425	197	1640	500	3500	10	1	39403685	2148	1.87	1.38	12	2.85	2921.00	3961.00	7670	20230612	-28.94	4280	20240311	27.34	6360	-14.31	20240118	4280	27.34	20240311	7200	-24.31	20230718	4280	27.34	20240311	5.85	N	005860	500	197 억	551340	N	N	0	N	N
68	20240618	140207	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	5460	-20	5	-0.36	4739229750	879697	24.77	5490	5490	5320	7120	3840	5480	5387.26	1.40	66664	5766	5622	5496	5352	5226	5695	5425	197	1640	500	3500	10	1	39403685	2151	1.87	1.38	12	2.23	2921.00	3961.00	7670	20230612	-28.81	4280	20240311	27.57	6360	-14.15	20240118	4280	27.57	20240311	7200	-24.17	20230718	4280	27.57	20240311	5.85	N	005860	500	197 억	551340	N	N	0	N	N
69	20240618	130208	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	5350	-130	5	-2.37	3885608410	722164	20.33	5490	5490	5320	7120	3840	5480	5380.40	1.40	25834	5766	5622	5496	5352	5226	5695	5425	197	1640	500	3500	10	1	39403685	2108	1.83	1.35	12	1.83	2921.00	3961.00	7670	20230612	-30.25	4280	20240311	25.00	6360	-15.88	20240118	4280	25.00	20240311	7200	-25.69	20230718	4280	25.00	20240311	5.85	N	005860	500	197 억	551340	N	N	0	N	N
70	20240618	120208	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	5350	-130	5	-2.37	3545871400	658592	18.54	5490	5490	5330	7120	3840	5480	5383.90	1.40	32217	5766	5622	5496	5352	5226	5695	5425	197	1640	500	3500	10	1	39403685	2108	1.83	1.35	12	1.67	2921.00	3961.00	7670	20230612	-30.25	4280	20240311	25.00	6360	-15.88	20240118	4280	25.00	20240311	7200	-25.69	20230718	4280	25.00	20240311	5.85	N	005860	500	197 억	551340	N	N	0	N	N
71	20240618	110208	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	5350	-130	5	-2.37	3057473910	567288	15.97	5490	5490	5330	7120	3840	5480	5389.50	1.40	44121	5766	5622	5496	5352	5226	5695	5425	197	1640	500	3500	10	1	39403685	2108	1.83	1.35	12	1.44	2921.00	3961.00	7670	20230612	-30.25	4280	20240311	25.00	6360	-15.88	20240118	4280	25.00	20240311	7200	-25.69	20230718	4280	25.00	20240311	5.85	N	005860	500	197 억	551340	N	N	0	N	N
72	20240618	100207	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	5360	-120	5	-2.19	2285644560	423251	11.92	5490	5490	5330	7120	3840	5480	5400.06	1.40	22434	5766	5622	5496	5352	5226	5695	5425	197	1640	500	3500	10	1	39403685	2112	1.83	1.35	12	1.07	2921.00	3961.00	7670	20230612	-30.12	4280	20240311	25.23	6360	-15.72	20240118	4280	25.23	20240311	7200	-25.56	20230718	4280	25.23	20240311	5.85	N	005860	500	197 억	551340	N	N	0	N	N
73	20240618	090209	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	5410	-70	5	-1.28	463900500	84800	2.39	5490	5490	5410	7120	3840	5480	5470.43	1.40	-27707	5766	5622	5496	5352	5226	5695	5425	197	1640	500	3500	10	1	39403685	2132	1.85	1.37	12	0.22	2921.00	3961.00	7670	20230612	-29.47	4280	20240311	26.40	6360	-14.94	20240118	4280	26.40	20240311	7200	-24.86	20230718	4280	26.40	20240311	5.85	N	005860	500	197 억	551340	N	N	0	N	N
74	20240617	160206	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	5480	130	2	2.43	19277993300	3496059	233.61	5430	5640	5370	6950	3750	5350	5514.28	2.32	-360932	5563	5456	5333	5226	5103	5510	5280	197	1600	500	3420	10	1	39403685	2159	1.88	1.38	12	8.87	2921.00	3961.00	7670	20230612	-28.55	4280	20240311	28.04	6360	-13.84	20240118	4280	28.04	20240311	7200	-23.89	20230718	4280	28.04	20240311	5.86	N	005860	500	197 억	912221	N	N	0	N	N
75	20240617	150210	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	5400	50	2	0.93	18240388810	3305166	220.86	5430	5640	5390	6950	3750	5350	5518.75	2.32	-368499	5563	5456	5333	5226	5103	5510	5280	197	1600	500	3420	10	1	39403685	2128	1.85	1.36	12	8.39	2921.00	3961.00	7670	20230612	-29.60	4280	20240311	26.17	6360	-15.09	20240118	4280	26.17	20240311	7200	-25.00	20230718	4280	26.17	20240311	5.86	N	005860	500	197 억	912221	N	N	0	N	N
76	20240617	140207	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	5450	100	2	1.87	17178409890	3108801	207.74	5430	5640	5410	6950	3750	5350	5525.74	2.32	-356543	5563	5456	5333	5226	5103	5510	5280	197	1600	500	3420	10	1	39403685	2148	1.87	1.38	12	7.89	2921.00	3961.00	7670	20230612	-28.94	4280	20240311	27.34	6360	-14.31	20240118	4280	27.34	20240311	7200	-24.31	20230718	4280	27.34	20240311	5.86	N	005860	500	197 억	912221	N	N	0	N	N
77	20240617	130205	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	5470	120	2	2.24	16507961790	2985802	199.52	5430	5640	5410	6950	3750	5350	5528.82	2.32	-309803	5563	5456	5333	5226	5103	5510	5280	197	1600	500	3420	10	1	39403685	2155	1.87	1.38	12	7.58	2921.00	3961.00	7670	20230612	-28.68	4280	20240311	27.80	6360	-13.99	20240118	4280	27.80	20240311	7200	-24.03	20230718	4280	27.80	20240311	5.86	N	005860	500	197 억	912221	N	N	0	N	N
78	20240617	120205	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	5440	90	2	1.68	14999612290	2711538	181.19	5430	5640	5410	6950	3750	5350	5531.77	2.32	-308108	5563	5456	5333	5226	5103	5510	5280	197	1600	500	3420	10	1	39403685	2144	1.86	1.37	12	6.88	2921.00	3961.00	7670	20230612	-29.07	4280	20240311	27.10	6360	-14.47	20240118	4280	27.10	20240311	7200	-24.44	20230718	4280	27.10	20240311	5.86	N	005860	500	197 억	912221	N	N	0	N	N
79	20240617	110205	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	5450	100	2	1.87	14045501880	2535963	169.46	5430	5640	5410	6950	3750	5350	5538.53	2.32	-293169	5563	5456	5333	5226	5103	5510	5280	197	1600	500	3420	10	1	39403685	2148	1.87	1.38	12	6.44	2921.00	3961.00	7670	20230612	-28.94	4280	20240311	27.34	6360	-14.31	20240118	4280	27.34	20240311	7200	-24.31	20230718	4280	27.34	20240311	5.86	N	005860	500	197 억	912221	N	N	0	N	N
80	20240617	100207	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	5480	130	2	2.43	12574314220	2266675	151.46	5430	5640	5410	6950	3750	5350	5547.47	2.32	-264248	5563	5456	5333	5226	5103	5510	5280	197	1600	500	3420	10	1	39403685	2159	1.88	1.38	12	5.75	2921.00	3961.00	7670	20230612	-28.55	4280	20240311	28.04	6360	-13.84	20240118	4280	28.04	20240311	7200	-23.89	20230718	4280	28.04	20240311	5.86	N	005860	500	197 억	912221	N	N	0	N	N
81	20240617	090206	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	5470	120	2	2.24	991270940	181629	12.14	5430	5500	5410	6950	3750	5350	5457.68	2.32	-44694	5563	5456	5333	5226	5103	5510	5280	197	1600	500	3420	10	1	39403685	2155	1.87	1.38	12	0.46	2921.00	3961.00	7670	20230612	-28.68	4280	20240311	27.80	6360	-13.99	20240118	4280	27.80	20240311	7200	-24.03	20230718	4280	27.80	20240311	5.86	N	005860	500	197 억	912221	N	N	0	N	N
82	20240614	160155	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	5350	50	2	0.94	7914150570	1475963	207.02	5270	5440	5210	6890	3710	5300	5362.07	2.20	52713	5400	5350	5310	5260	5220	5330	5240	197	1590	500	3390	10	1	39403685	2108	1.83	1.35	12	3.75	2921.00	3961.00	7670	20230612	-30.25	4280	20240311	25.00	6360	-15.88	20240118	4280	25.00	20240311	7200	-25.69	20230718	4280	25.00	20240311	5.79	N	005860	500	197 억	865301	N	N	0	N	N
83	20240614	150155	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	5350	50	2	0.94	7494851180	1397495	196.02	5270	5440	5210	6890	3710	5300	5363.07	2.20	49539	5400	5350	5310	5260	5220	5330	5240	197	1590	500	3390	10	1	39403685	2108	1.83	1.35	12	3.55	2921.00	3961.00	7670	20230612	-30.25	4280	20240311	25.00	6360	-15.88	20240118	4280	25.00	20240311	7200	-25.69	20230718	4280	25.00	20240311	5.79	N	005860	500	197 억	865301	N	N	0	N	N
84	20240614	140155	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	5400	100	2	1.89	6668532460	1243219	174.38	5270	5440	5210	6890	3710	5300	5363.93	2.20	79281	5400	5350	5310	5260	5220	5330	5240	197	1590	500	3390	10	1	39403685	2128	1.85	1.36	12	3.16	2921.00	3961.00	7670	20230612	-29.60	4280	20240311	26.17	6360	-15.09	20240118	4280	26.17	20240311	7200	-25.00	20230718	4280	26.17	20240311	5.79	N	005860	500	197 억	865301	N	N	0	N	N
85	20240614	130155	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	5440	140	2	2.64	5613536810	1048102	147.01	5270	5440	5210	6890	3710	5300	5355.92	2.20	85307	5400	5350	5310	5260	5220	5330	5240	197	1590	500	3390	10	1	39403685	2144	1.86	1.37	12	2.66	2921.00	3961.00	7670	20230612	-29.07	4280	20240311	27.10	6360	-14.47	20240118	4280	27.10	20240311	7200	-24.44	20230718	4280	27.10	20240311	5.79	N	005860	500	197 억	865301	N	N	0	N	N
86	20240614	120156	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	5390	90	2	1.70	4392701820	822028	115.30	5270	5440	5210	6890	3710	5300	5343.75	2.20	30195	5400	5350	5310	5260	5220	5330	5240	197	1590	500	3390	10	1	39403685	2124	1.85	1.36	12	2.09	2921.00	3961.00	7670	20230612	-29.73	4280	20240311	25.93	6360	-15.25	20240118	4280	25.93	20240311	7200	-25.14	20230718	4280	25.93	20240311	5.79	N	005860	500	197 억	865301	N	N	0	N	N
87	20240614	110203	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	5370	70	2	1.32	3718810020	696711	97.72	5270	5440	5210	6890	3710	5300	5337.68	2.20	20886	5400	5350	5310	5260	5220	5330	5240	197	1590	500	3390	10	1	39403685	2116	1.84	1.36	12	1.77	2921.00	3961.00	7670	20230612	-29.99	4280	20240311	25.47	6360	-15.57	20240118	4280	25.47	20240311	7200	-25.42	20230718	4280	25.47	20240311	5.79	N	005860	500	197 억	865301	N	N	0	N	N
88	20240614	100204	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	5250	-50	5	-0.94	1023445140	194858	27.33	5270	5300	5210	6890	3710	5300	5252.21	2.20	-34149	5400	5350	5310	5260	5220	5330	5240	197	1590	500	3390	10	1	39403685	2069	1.80	1.33	12	0.49	2921.00	3961.00	7670	20230612	-31.55	4280	20240311	22.66	6360	-17.45	20240118	4280	22.66	20240311	7200	-27.08	20230718	4280	22.66	20240311	5.79	N	005860	500	197 억	865301	N	N	0	N	N
89	20240614	090205	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	5260	-40	5	-0.75	146633500	27815	3.90	5270	5300	5260	6890	3710	5300	5271.54	2.20	2262	5400	5350	5310	5260	5220	5330	5240	197	1590	500	3390	10	1	39403685	2073	1.80	1.33	12	0.07	2921.00	3961.00	7670	20230612	-31.42	4280	20240311	22.90	6360	-17.30	20240118	4280	22.90	20240311	7200	-26.94	20230718	4280	22.90	20240311	5.79	N	005860	500	197 억	865301	N	N	0	N	N
90	20240613	160204	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	5300	-70	5	-1.30	3704656860	698326	47.87	5330	5360	5270	6980	3760	5370	5304.70	2.31	-47926	5536	5452	5306	5222	5076	5495	5265	197	1610	500	3430	10	1	39403685	2088	1.81	1.34	12	1.77	2921.00	3961.00	7670	20230612	-30.90	4280	20240311	23.83	6360	-16.67	20240118	4280	23.83	20240311	7200	-26.39	20230718	4280	23.83	20240311	5.85	N	005860	500	197 억	911336	N	N	0	N	N
91	20240613	150207	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	5290	-80	5	-1.49	3435413920	647398	44.38	5330	5360	5280	6980	3760	5370	5306.12	2.31	-48081	5536	5452	5306	5222	5076	5495	5265	197	1610	500	3430	10	1	39403685	2084	1.81	1.34	12	1.64	2921.00	3961.00	7670	20230612	-31.03	4280	20240311	23.60	6360	-16.82	20240118	4280	23.60	20240311	7200	-26.53	20230718	4280	23.60	20240311	5.85	N	005860	500	197 억	911336	N	N	0	N	N
92	20240613	140204	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	5310	-60	5	-1.12	3094818390	582951	39.96	5330	5360	5280	6980	3760	5370	5308.48	2.31	-38047	5536	5452	5306	5222	5076	5495	5265	197	1610	500	3430	10	1	39403685	2092	1.82	1.34	12	1.48	2921.00	3961.00	7670	20230612	-30.77	4280	20240311	24.07	6360	-16.51	20240118	4280	24.07	20240311	7200	-26.25	20230718	4280	24.07	20240311	5.85	N	005860	500	197 억	911336	N	N	0	N	N
93	20240613	130204	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	5310	-60	5	-1.12	2768274280	521259	35.73	5330	5360	5280	6980	3760	5370	5310.31	2.31	-35959	5536	5452	5306	5222	5076	5495	5265	197	1610	500	3430	10	1	39403685	2092	1.82	1.34	12	1.32	2921.00	3961.00	7670	20230612	-30.77	4280	20240311	24.07	6360	-16.51	20240118	4280	24.07	20240311	7200	-26.25	20230718	4280	24.07	20240311	5.85	N	005860	500	197 억	911336	N	N	0	N	N
94	20240613	120203	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	5300	-70	5	-1.30	2333193120	439355	30.12	5330	5360	5280	6980	3760	5370	5309.98	2.31	-33003	5536	5452	5306	5222	5076	5495	5265	197	1610	500	3430	10	1	39403685	2088	1.81	1.34	12	1.12	2921.00	3961.00	7670	20230612	-30.90	4280	20240311	23.83	6360	-16.67	20240118	4280	23.83	20240311	7200	-26.39	20230718	4280	23.83	20240311	5.85	N	005860	500	197 억	911336	N	N	0	N	N
95	20240613	110203	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	5320	-50	5	-0.93	1996623940	375931	25.77	5330	5360	5280	6980	3760	5370	5310.55	2.31	-31852	5536	5452	5306	5222	5076	5495	5265	197	1610	500	3430	10	1	39403685	2096	1.82	1.34	12	0.95	2921.00	3961.00	7670	20230612	-30.64	4280	20240311	24.30	6360	-16.35	20240118	4280	24.30	20240311	7200	-26.11	20230718	4280	24.30	20240311	5.85	N	005860	500	197 억	911336	N	N	0	N	N
96	20240613	100203	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	5350	-20	5	-0.37	1320344610	248859	17.06	5330	5350	5280	6980	3760	5370	5304.60	2.31	-12043	5536	5452	5306	5222	5076	5495	5265	197	1610	500	3430	10	1	39403685	2108	1.83	1.35	12	0.63	2921.00	3961.00	7670	20230612	-30.25	4280	20240311	25.00	6360	-15.88	20240118	4280	25.00	20240311	7200	-25.69	20230718	4280	25.00	20240311	5.85	N	005860	500	197 억	911336	N	N	0	N	N
97	20240613	090207	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	5330	-40	5	-0.74	225688840	42412	2.91	5330	5340	5290	6980	3760	5370	5316.59	2.31	-12225	5536	5452	5306	5222	5076	5495	5265	197	1610	500	3430	10	1	39403685	2100	1.82	1.35	12	0.11	2921.00	3961.00	7670	20230612	-30.51	4280	20240311	24.53	6360	-16.19	20240118	4280	24.53	20240311	7200	-25.97	20230718	4280	24.53	20240311	5.85	N	005860	500	197 억	911336	N	N	0	N	N
98	20240612	160201	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	5370	180	2	3.47	7530157230	1417900	211.03	5190	5390	5160	6740	3640	5190	5310.61	1.97	135669	5396	5292	5236	5132	5076	5265	5105	197	1550	500	3320	10	1	39403685	2116	1.84	1.36	12	3.60	2921.00	3961.00	7670	20230612	-29.99	4280	20240311	25.47	6360	-15.57	20240118	4280	25.47	20240311	7670	-29.99	20230612	4280	25.47	20240311	5.82	N	005860	500	197 억	776325	N	N	0	N	N
99	20240612	150208	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	5370	180	2	3.47	6566668350	1238395	184.32	5190	5380	5160	6740	3640	5190	5302.56	1.97	155734	5396	5292	5236	5132	5076	5265	5105	197	1550	500	3320	10	1	39403685	2116	1.84	1.36	12	3.14	2921.00	3961.00	7670	20230612	-29.99	4280	20240311	25.47	6360	-15.57	20240118	4280	25.47	20240311	7670	-29.99	20230612	4280	25.47	20240311	5.82	N	005860	500	197 억	776325	N	N	0	N	N
100	20240612	140202	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	5340	150	2	2.89	5154173890	974366	145.02	5190	5370	5160	6740	3640	5190	5289.77	1.97	82925	5396	5292	5236	5132	5076	5265	5105	197	1550	500	3320	10	1	39403685	2104	1.83	1.35	12	2.47	2921.00	3961.00	7670	20230612	-30.38	4280	20240311	24.77	6360	-16.04	20240118	4280	24.77	20240311	7670	-30.38	20230612	4280	24.77	20240311	5.82	N	005860	500	197 억	776325	N	N	0	N	N
101	20240612	130204	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	5320	130	2	2.50	4398384610	832352	123.88	5190	5370	5160	6740	3640	5190	5284.28	1.97	82083	5396	5292	5236	5132	5076	5265	5105	197	1550	500	3320	10	1	39403685	2096	1.82	1.34	12	2.11	2921.00	3961.00	7670	20230612	-30.64	4280	20240311	24.30	6360	-16.35	20240118	4280	24.30	20240311	7670	-30.64	20230612	4280	24.30	20240311	5.82	N	005860	500	197 억	776325	N	N	0	N	N
102	20240612	120202	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	5320	130	2	2.50	3188478820	604380	89.95	5190	5370	5160	6740	3640	5190	5275.62	1.97	101126	5396	5292	5236	5132	5076	5265	5105	197	1550	500	3320	10	1	39403685	2096	1.82	1.34	12	1.53	2921.00	3961.00	7670	20230612	-30.64	4280	20240311	24.30	6360	-16.35	20240118	4280	24.30	20240311	7670	-30.64	20230612	4280	24.30	20240311	5.82	N	005860	500	197 억	776325	N	N	0	N	N
103	20240612	110202	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	5230	40	2	0.77	984093610	188771	28.10	5190	5250	5160	6740	3640	5190	5213.16	1.97	25734	5396	5292	5236	5132	5076	5265	5105	197	1550	500	3320	10	1	39403685	2061	1.79	1.32	12	0.48	2921.00	3961.00	7670	20230612	-31.81	4280	20240311	22.20	6360	-17.77	20240118	4280	22.20	20240311	7670	-31.81	20230612	4280	22.20	20240311	5.82	N	005860	500	197 억	776325	N	N	0	N	N
104	20240612	100202	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	5230	40	2	0.77	662035410	127229	18.94	5190	5250	5160	6740	3640	5190	5203.49	1.97	9127	5396	5292	5236	5132	5076	5265	5105	197	1550	500	3320	10	1	39403685	2061	1.79	1.32	12	0.32	2921.00	3961.00	7670	20230612	-31.81	4280	20240311	22.20	6360	-17.77	20240118	4280	22.20	20240311	7670	-31.81	20230612	4280	22.20	20240311	5.82	N	005860	500	197 억	776325	N	N	0	N	N
105	20240612	090202	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	5200	10	2	0.19	38249960	7367	1.10	5190	5220	5190	6740	3640	5190	5192.07	1.97	704	5396	5292	5236	5132	5076	5265	5105	197	1550	500	3320	10	1	39403685	2049	1.78	1.31	12	0.02	2921.00	3961.00	7670	20230612	-32.20	4280	20240311	21.50	6360	-18.24	20240118	4280	21.50	20240311	7670	-32.20	20230612	4280	21.50	20240311	5.82	N	005860	500	197 억	776325	N	N	0	N	N
106	20240610	160202	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	5280	90	2	1.73	4535626630	862889	138.15	5230	5300	5170	6740	3640	5190	5256.34	1.84	49941	5343	5266	5193	5116	5043	5305	5155	197	1550	500	3320	10	1	39403685	2081	1.81	1.33	12	2.19	2921.00	3961.00	7670	20230612	-31.16	4280	20240311	23.36	6360	-16.98	20240118	4280	23.36	20240311	7670	-31.16	20230612	4280	23.36	20240311	5.91	N	005860	500	197 억	724445	N	N	0	N	N
107	20240610	150202	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	5280	90	2	1.73	4231728250	805227	128.92	5230	5300	5170	6740	3640	5190	5255.43	1.84	55864	5343	5266	5193	5116	5043	5305	5155	197	1550	500	3320	10	1	39403685	2081	1.81	1.33	12	2.04	2921.00	3961.00	7670	20230612	-31.16	4280	20240311	23.36	6360	-16.98	20240118	4280	23.36	20240311	7670	-31.16	20230612	4280	23.36	20240311	5.91	N	005860	500	197 억	724445	N	N	0	N	N
108	20240610	140202	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	5260	70	2	1.35	3646677720	693986	111.11	5230	5300	5170	6740	3640	5190	5254.81	1.84	34042	5343	5266	5193	5116	5043	5305	5155	197	1550	500	3320	10	1	39403685	2073	1.80	1.33	12	1.76	2921.00	3961.00	7670	20230612	-31.42	4280	20240311	22.90	6360	-17.30	20240118	4280	22.90	20240311	7670	-31.42	20230612	4280	22.90	20240311	5.91	N	005860	500	197 억	724445	N	N	0	N	N
109	20240610	130202	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	5250	60	2	1.16	3315553040	631089	101.04	5230	5300	5170	6740	3640	5190	5253.83	1.84	28682	5343	5266	5193	5116	5043	5305	5155	197	1550	500	3320	10	1	39403685	2069	1.80	1.33	12	1.60	2921.00	3961.00	7670	20230612	-31.55	4280	20240311	22.66	6360	-17.45	20240118	4280	22.66	20240311	7670	-31.55	20230612	4280	22.66	20240311	5.91	N	005860	500	197 억	724445	N	N	0	N	N
110	20240610	120201	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	5260	70	2	1.35	3093968840	588914	94.28	5230	5300	5170	6740	3640	5190	5253.83	1.84	22532	5343	5266	5193	5116	5043	5305	5155	197	1550	500	3320	10	1	39403685	2073	1.80	1.33	12	1.49	2921.00	3961.00	7670	20230612	-31.42	4280	20240311	22.90	6360	-17.30	20240118	4280	22.90	20240311	7670	-31.42	20230612	4280	22.90	20240311	5.91	N	005860	500	197 억	724445	N	N	0	N	N
111	20240610	110201	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	5280	90	2	1.73	2760836270	525654	84.16	5230	5300	5170	6740	3640	5190	5252.35	1.84	25379	5343	5266	5193	5116	5043	5305	5155	197	1550	500	3320	10	1	39403685	2081	1.81	1.33	12	1.33	2921.00	3961.00	7670	20230612	-31.16	4280	20240311	23.36	6360	-16.98	20240118	4280	23.36	20240311	7670	-31.16	20230612	4280	23.36	20240311	5.91	N	005860	500	197 억	724445	N	N	0	N	N
112	20240610	100202	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	5270	80	2	1.54	1316476590	251934	40.33	5230	5280	5170	6740	3640	5190	5225.67	1.84	-21757	5343	5266	5193	5116	5043	5305	5155	197	1550	500	3320	10	1	39403685	2077	1.80	1.33	12	0.64	2921.00	3961.00	7670	20230612	-31.29	4280	20240311	23.13	6360	-17.14	20240118	4280	23.13	20240311	7670	-31.29	20230612	4280	23.13	20240311	5.91	N	005860	500	197 억	724445	N	N	0	N	N
113	20240610	090206	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	5210	20	2	0.39	183724920	35192	5.63	5230	5240	5200	6740	3640	5190	5221.83	1.84	-14692	5343	5266	5193	5116	5043	5305	5155	197	1550	500	3320	10	1	39403685	2053	1.78	1.32	12	0.09	2921.00	3961.00	7670	20230612	-32.07	4280	20240311	21.73	6360	-18.08	20240118	4280	21.73	20240311	7670	-32.07	20230612	4280	21.73	20240311	5.91	N	005860	500	197 억	724445	N	N	0	N	N
114	20240607	160205	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	5190	80	2	1.57	3184608460	612437	107.13	5120	5270	5120	6640	3580	5110	5199.95	1.46	148150	5296	5202	5146	5052	4996	5175	5025	197	1530	500	3270	10	1	39403685	2045	1.78	1.31	12	1.55	2921.00	3961.00	7670	20230612	-32.33	4280	20240311	21.26	6360	-18.40	20240118	4280	21.26	20240311	7670	-32.33	20230612	4280	21.26	20240311	5.74	N	005860	500	197 억	576806	N	N	0	N	N
115	20240607	150207	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	5200	90	2	1.76	3062520930	588918	103.02	5120	5270	5120	6640	3580	5110	5200.25	1.46	147030	5296	5202	5146	5052	4996	5175	5025	197	1530	500	3270	10	1	39403685	2049	1.78	1.31	12	1.49	2921.00	3961.00	7670	20230612	-32.20	4280	20240311	21.50	6360	-18.24	20240118	4280	21.50	20240311	7670	-32.20	20230612	4280	21.50	20240311	5.74	N	005860	500	197 억	576806	N	N	0	N	N
116	20240607	140205	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	5210	100	2	1.96	2880842900	553948	96.90	5120	5270	5120	6640	3580	5110	5200.57	1.46	148955	5296	5202	5146	5052	4996	5175	5025	197	1530	500	3270	10	1	39403685	2053	1.78	1.32	12	1.41	2921.00	3961.00	7670	20230612	-32.07	4280	20240311	21.73	6360	-18.08	20240118	4280	21.73	20240311	7670	-32.07	20230612	4280	21.73	20240311	5.74	N	005860	500	197 억	576806	N	N	0	N	N
117	20240607	130206	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	5210	100	2	1.96	2597562130	499492	87.37	5120	5270	5120	6640	3580	5110	5200.41	1.46	131943	5296	5202	5146	5052	4996	5175	5025	197	1530	500	3270	10	1	39403685	2053	1.78	1.32	12	1.27	2921.00	3961.00	7670	20230612	-32.07	4280	20240311	21.73	6360	-18.08	20240118	4280	21.73	20240311	7670	-32.07	20230612	4280	21.73	20240311	5.74	N	005860	500	197 억	576806	N	N	0	N	N
118	20240607	120206	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	5180	70	2	1.37	2368248590	455291	79.64	5120	5270	5120	6640	3580	5110	5201.62	1.46	123195	5296	5202	5146	5052	4996	5175	5025	197	1530	500	3270	10	1	39403685	2041	1.77	1.31	12	1.16	2921.00	3961.00	7670	20230612	-32.46	4280	20240311	21.03	6360	-18.55	20240118	4280	21.03	20240311	7670	-32.46	20230612	4280	21.03	20240311	5.74	N	005860	500	197 억	576806	N	N	0	N	N
119	20240607	110206	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	5170	60	2	1.17	2192842840	421450	73.72	5120	5270	5120	6640	3580	5110	5203.10	1.46	124887	5296	5202	5146	5052	4996	5175	5025	197	1530	500	3270	10	1	39403685	2037	1.77	1.31	12	1.07	2921.00	3961.00	7670	20230612	-32.59	4280	20240311	20.79	6360	-18.71	20240118	4280	20.79	20240311	7670	-32.59	20230612	4280	20.79	20240311	5.74	N	005860	500	197 억	576806	N	N	0	N	N
120	20240607	100205	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	5220	110	2	2.15	1622056550	311727	54.53	5120	5270	5120	6640	3580	5110	5203.46	1.46	126483	5296	5202	5146	5052	4996	5175	5025	197	1530	500	3270	10	1	39403685	2057	1.79	1.32	12	0.79	2921.00	3961.00	7670	20230612	-31.94	4280	20240311	21.96	6360	-17.92	20240118	4280	21.96	20240311	7670	-31.94	20230612	4280	21.96	20240311	5.74	N	005860	500	197 억	576806	N	N	0	N	N
121	20240607	090203	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	5150	40	2	0.78	76125710	14814	2.59	5120	5160	5120	6640	3580	5110	5138.81	1.46	347	5296	5202	5146	5052	4996	5175	5025	197	1530	500	3270	10	1	39403685	2029	1.76	1.30	12	0.04	2921.00	3961.00	7670	20230612	-32.86	4280	20240311	20.33	6360	-19.03	20240118	4280	20.33	20240311	7670	-32.86	20230612	4280	20.33	20240311	5.74	N	005860	500	197 억	576806	N	N	0	N	N
122	20240605	160204	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	5110	-70	5	-1.35	2889218930	562422	81.00	5180	5240	5090	6730	3630	5180	5137.15	1.75	-112003	5366	5272	5196	5102	5026	5235	5065	197	1550	500	3310	10	1	39403685	2014	1.75	1.29	12	1.43	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	5.94	N	005860	500	197 억	688915	N	N	0	N	N
123	20240605	150205	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	5090	-90	5	-1.74	2690809580	523513	75.40	5180	5240	5090	6730	3630	5180	5139.89	1.75	-108405	5366	5272	5196	5102	5026	5235	5065	197	1550	500	3310	10	1	39403685	2006	1.74	1.29	12	1.33	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	5.94	N	005860	500	197 억	688915	N	N	0	N	N
124	20240605	140204	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	5110	-70	5	-1.35	2330202610	452787	65.21	5180	5240	5090	6730	3630	5180	5146.34	1.75	-104919	5366	5272	5196	5102	5026	5235	5065	197	1550	500	3310	10	1	39403685	2014	1.75	1.29	12	1.15	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	5.94	N	005860	500	197 억	688915	N	N	0	N	N
125	20240605	130205	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	5100	-80	5	-1.54	1963281040	380897	54.86	5180	5240	5100	6730	3630	5180	5154.35	1.75	-90563	5366	5272	5196	5102	5026	5235	5065	197	1550	500	3310	10	1	39403685	2010	1.75	1.29	12	0.97	2921.00	3961.00	7670	20230612	-33.51	4280	20240311	19.16	6360	-19.81	20240118	4280	19.16	20240311	7670	-33.51	20230612	4280	19.16	20240311	5.94	N	005860	500	197 억	688915	N	N	0	N	N
126	20240605	120204	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	5130	-50	5	-0.97	1653182640	320289	46.13	5180	5240	5110	6730	3630	5180	5161.52	1.75	-75389	5366	5272	5196	5102	5026	5235	5065	197	1550	500	3310	10	1	39403685	2021	1.76	1.30	12	0.81	2921.00	3961.00	7670	20230612	-33.12	4280	20240311	19.86	6360	-19.34	20240118	4280	19.86	20240311	7670	-33.12	20230612	4280	19.86	20240311	5.94	N	005860	500	197 억	688915	N	N	0	N	N
127	20240605	110205	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	5140	-40	5	-0.77	1376979740	266469	38.38	5180	5240	5110	6730	3630	5180	5167.49	1.75	-43055	5366	5272	5196	5102	5026	5235	5065	197	1550	500	3310	10	1	39403685	2025	1.76	1.30	12	0.68	2921.00	3961.00	7670	20230612	-32.99	4280	20240311	20.09	6360	-19.18	20240118	4280	20.09	20240311	7670	-32.99	20230612	4280	20.09	20240311	5.94	N	005860	500	197 억	688915	N	N	0	N	N
128	20240605	100205	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	5130	-50	5	-0.97	1069896570	206559	29.75	5180	5240	5120	6730	3630	5180	5179.62	1.75	-24228	5366	5272	5196	5102	5026	5235	5065	197	1550	500	3310	10	1	39403685	2021	1.76	1.30	12	0.52	2921.00	3961.00	7670	20230612	-33.12	4280	20240311	19.86	6360	-19.34	20240118	4280	19.86	20240311	7670	-33.12	20230612	4280	19.86	20240311	5.94	N	005860	500	197 억	688915	N	N	0	N	N
129	20240605	090205	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	5180	0	3	0.00	63743200	12324	1.77	5180	5180	5160	6730	3630	5180	5172.14	1.75	1954	5366	5272	5196	5102	5026	5235	5065	197	1550	500	3310	10	1	39403685	2041	1.77	1.31	12	0.03	2921.00	3961.00	7670	20230612	-32.46	4280	20240311	21.03	6360	-18.55	20240118	4280	21.03	20240311	7670	-32.46	20230612	4280	21.03	20240311	5.94	N	005860	500	197 억	688915	N	N	0	N	N
130	20240604	160202	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	5180	-120	5	-2.26	3546968720	684790	59.47	5260	5290	5120	6890	3710	5300	5179.33	2.12	-149573	5493	5396	5233	5136	4973	5445	5185	197	1590	500	3390	10	1	39403685	2041	1.77	1.31	12	1.74	2921.00	3961.00	7670	20230612	-32.46	4280	20240311	21.03	6360	-18.55	20240118	4280	21.03	20240311	7670	-32.46	20230612	4280	21.03	20240311	5.99	N	005860	500	197 억	837219	N	N	0	N	N
131	20240604	150204	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	5120	-180	5	-3.40	3237846200	624868	54.27	5260	5290	5120	6890	3710	5300	5181.31	2.12	-137179	5493	5396	5233	5136	4973	5445	5185	197	1590	500	3390	10	1	39403685	2017	1.75	1.29	12	1.59	2921.00	3961.00	7670	20230612	-33.25	4280	20240311	19.63	6360	-19.50	20240118	4280	19.63	20240311	7670	-33.25	20230612	4280	19.63	20240311	5.99	N	005860	500	197 억	837219	N	N	0	N	N
132	20240604	140204	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	5160	-140	5	-2.64	2667233920	513747	44.62	5260	5290	5140	6890	3710	5300	5191.35	2.12	-109631	5493	5396	5233	5136	4973	5445	5185	197	1590	500	3390	10	1	39403685	2033	1.77	1.30	12	1.30	2921.00	3961.00	7670	20230612	-32.72	4280	20240311	20.56	6360	-18.87	20240118	4280	20.56	20240311	7670	-32.72	20230612	4280	20.56	20240311	5.99	N	005860	500	197 억	837219	N	N	0	N	N
133	20240604	130203	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	5180	-120	5	-2.26	2407556100	463405	40.25	5260	5290	5140	6890	3710	5300	5194.96	2.12	-106064	5493	5396	5233	5136	4973	5445	5185	197	1590	500	3390	10	1	39403685	2041	1.77	1.31	12	1.18	2921.00	3961.00	7670	20230612	-32.46	4280	20240311	21.03	6360	-18.55	20240118	4280	21.03	20240311	7670	-32.46	20230612	4280	21.03	20240311	5.99	N	005860	500	197 억	837219	N	N	0	N	N
134	20240604	120202	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	5170	-130	5	-2.45	2195075880	422266	36.67	5260	5290	5140	6890	3710	5300	5197.90	2.12	-101591	5493	5396	5233	5136	4973	5445	5185	197	1590	500	3390	10	1	39403685	2037	1.77	1.31	12	1.07	2921.00	3961.00	7670	20230612	-32.59	4280	20240311	20.79	6360	-18.71	20240118	4280	20.79	20240311	7670	-32.59	20230612	4280	20.79	20240311	5.99	N	005860	500	197 억	837219	N	N	0	N	N
135	20240604	110203	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	5180	-120	5	-2.26	2028706000	390153	33.89	5260	5290	5140	6890	3710	5300	5199.32	2.12	-98404	5493	5396	5233	5136	4973	5445	5185	197	1590	500	3390	10	1	39403685	2041	1.77	1.31	12	0.99	2921.00	3961.00	7670	20230612	-32.46	4280	20240311	21.03	6360	-18.55	20240118	4280	21.03	20240311	7670	-32.46	20230612	4280	21.03	20240311	5.99	N	005860	500	197 억	837219	N	N	0	N	N
136	20240604	100202	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	5190	-110	5	-2.08	1648720980	316581	27.50	5260	5290	5140	6890	3710	5300	5207.38	2.12	-78806	5493	5396	5233	5136	4973	5445	5185	197	1590	500	3390	10	1	39403685	2045	1.78	1.31	12	0.80	2921.00	3961.00	7670	20230612	-32.33	4280	20240311	21.26	6360	-18.40	20240118	4280	21.26	20240311	7670	-32.33	20230612	4280	21.26	20240311	5.99	N	005860	500	197 억	837219	N	N	0	N	N
137	20240604	090203	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	5260	-40	5	-0.75	167264150	31863	2.77	5260	5260	5230	6890	3710	5300	5246.53	2.12	672	5493	5396	5233	5136	4973	5445	5185	197	1590	500	3390	10	1	39403685	2073	1.80	1.33	12	0.08	2921.00	3961.00	7670	20230612	-31.42	4280	20240311	22.90	6360	-17.30	20240118	4280	22.90	20240311	7670	-31.42	20230612	4280	22.90	20240311	5.99	N	005860	500	197 억	837219	N	N	0	N	N
138	20240603	160203	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	5300	190	2	3.72	5979738690	1139539	232.52	5070	5330	5070	6640	3580	5110	5247.62	1.45	268827	5256	5182	5106	5032	4956	5220	5070	197	1530	500	3270	10	1	39403685	2088	1.81	1.34	12	2.89	2921.00	3961.00	7670	20230612	-30.90	4280	20240311	23.83	6360	-16.67	20240118	4280	23.83	20240311	7670	-30.90	20230612	4280	23.83	20240311	6.06	N	005860	500	197 억	570258	N	N	0	N	N
139	20240603	150202	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	5290	180	2	3.52	5636313990	1074685	219.29	5070	5330	5070	6640	3580	5110	5244.99	1.45	265240	5256	5182	5106	5032	4956	5220	5070	197	1530	500	3270	10	1	39403685	2084	1.81	1.34	12	2.73	2921.00	3961.00	7670	20230612	-31.03	4280	20240311	23.60	6360	-16.82	20240118	4280	23.60	20240311	7670	-31.03	20230612	4280	23.60	20240311	6.06	N	005860	500	197 억	570258	N	N	0	N	N
140	20240603	140203	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	5270	160	2	3.13	5022832150	958575	195.60	5070	5330	5070	6640	3580	5110	5240.29	1.45	246723	5256	5182	5106	5032	4956	5220	5070	197	1530	500	3270	10	1	39403685	2077	1.80	1.33	12	2.43	2921.00	3961.00	7670	20230612	-31.29	4280	20240311	23.13	6360	-17.14	20240118	4280	23.13	20240311	7670	-31.29	20230612	4280	23.13	20240311	6.06	N	005860	500	197 억	570258	N	N	0	N	N
141	20240603	130202	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	5250	140	2	2.74	4764227220	909307	185.54	5070	5330	5070	6640	3580	5110	5239.82	1.45	246342	5256	5182	5106	5032	4956	5220	5070	197	1530	500	3270	10	1	39403685	2069	1.80	1.33	12	2.31	2921.00	3961.00	7670	20230612	-31.55	4280	20240311	22.66	6360	-17.45	20240118	4280	22.66	20240311	7670	-31.55	20230612	4280	22.66	20240311	6.06	N	005860	500	197 억	570258	N	N	0	N	N
142	20240603	120202	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	5270	160	2	3.13	4312896710	823275	167.99	5070	5330	5070	6640	3580	5110	5239.17	1.45	226374	5256	5182	5106	5032	4956	5220	5070	197	1530	500	3270	10	1	39403685	2077	1.80	1.33	12	2.09	2921.00	3961.00	7670	20230612	-31.29	4280	20240311	23.13	6360	-17.14	20240118	4280	23.13	20240311	7670	-31.29	20230612	4280	23.13	20240311	6.06	N	005860	500	197 억	570258	N	N	0	N	N
143	20240603	110202	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	5270	160	2	3.13	2801585820	537870	109.75	5070	5280	5070	6640	3580	5110	5209.21	1.45	178794	5256	5182	5106	5032	4956	5220	5070	197	1530	500	3270	10	1	39403685	2077	1.80	1.33	12	1.37	2921.00	3961.00	7670	20230612	-31.29	4280	20240311	23.13	6360	-17.14	20240118	4280	23.13	20240311	7670	-31.29	20230612	4280	23.13	20240311	6.06	N	005860	500	197 억	570258	N	N	0	N	N
144	20240603	100200	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	5160	50	2	0.98	845877780	164426	33.55	5070	5190	5070	6640	3580	5110	5145.05	1.45	63040	5256	5182	5106	5032	4956	5220	5070	197	1530	500	3270	10	1	39403685	2033	1.77	1.30	12	0.42	2921.00	3961.00	7670	20230612	-32.72	4280	20240311	20.56	6360	-18.87	20240118	4280	20.56	20240311	7670	-32.72	20230612	4280	20.56	20240311	6.06	N	005860	500	197 억	570258	N	N	0	N	N
145	20240603	090201	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	5100	-10	5	-0.20	102165420	20070	4.10	5070	5110	5070	6640	3580	5110	5087.13	1.45	7234	5256	5182	5106	5032	4956	5220	5070	197	1530	500	3270	10	1	39403685	2010	1.75	1.29	12	0.05	2921.00	3961.00	7670	20230612	-33.51	4280	20240311	19.16	6360	-19.81	20240118	4280	19.16	20240311	7670	-33.51	20230612	4280	19.16	20240311	6.06	N	005860	500	197 억	570258	N	N	0	N	N

62 KiB Raw Blame History

62 KiB

Raw Blame History