KissMeData/005860/price/prices-20240801.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240830	160211	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4290	10	2	0.23	592708590	138048	78.73	4280	4335	4265	5560	3000	4280	4293.50	1.23	0	-6287	4373	4326	4298	4251	4223	4312	4237	197	1280	500	3160	5	1	39403685	1690	1.47	1.08	12	0.35	2921.00	3961.00	6360	20240118	-32.55	3990	20240805	7.52	6360	-32.55	20240118	3990	7.52	20240805	6360	-32.55	20240118	3990	7.52	20240805	3.71	N	005860	500	197 억		485061	N	N	0	N	00	N
3	20240830	150213	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4290	10	2	0.23	529347465	123252	70.30	4280	4335	4265	5560	3000	4280	4294.84	1.23	0	-6015	4373	4326	4298	4251	4223	4312	4237	197	1280	500	3160	5	1	39403685	1690	1.47	1.08	12	0.31	2921.00	3961.00	6360	20240118	-32.55	3990	20240805	7.52	6360	-32.55	20240118	3990	7.52	20240805	6360	-32.55	20240118	3990	7.52	20240805	3.71	N	005860	500	197 억		485061	N	N	0	N	00	N
4	20240830	140214	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4265	-15	5	-0.35	471609490	109766	62.60	4280	4335	4265	5560	3000	4280	4296.50	1.23	0	-6190	4373	4326	4298	4251	4223	4312	4237	197	1280	500	3160	5	1	39403685	1681	1.46	1.08	12	0.28	2921.00	3961.00	6360	20240118	-32.94	3990	20240805	6.89	6360	-32.94	20240118	3990	6.89	20240805	6360	-32.94	20240118	3990	6.89	20240805	3.71	N	005860	500	197 억		485061	N	N	0	N	00	N
5	20240830	130211	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4305	25	2	0.58	348473475	81014	46.21	4280	4335	4275	5560	3000	4280	4301.40	1.23	0	-6208	4373	4326	4298	4251	4223	4312	4237	197	1280	500	3160	5	1	39403685	1696	1.47	1.09	12	0.21	2921.00	3961.00	6360	20240118	-32.31	3990	20240805	7.89	6360	-32.31	20240118	3990	7.89	20240805	6360	-32.31	20240118	3990	7.89	20240805	3.71	N	005860	500	197 억		485061	N	N	0	N	00	N
6	20240830	120213	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4280	0	3	0.00	324788655	75494	43.06	4280	4335	4275	5560	3000	4280	4302.18	1.23	0	-5853	4373	4326	4298	4251	4223	4312	4237	197	1280	500	3160	5	1	39403685	1686	1.47	1.08	12	0.19	2921.00	3961.00	6360	20240118	-32.70	3990	20240805	7.27	6360	-32.70	20240118	3990	7.27	20240805	6360	-32.70	20240118	3990	7.27	20240805	3.71	N	005860	500	197 억		485061	N	N	0	N	00	N
7	20240830	110213	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4290	10	2	0.23	249270485	57887	33.02	4280	4335	4275	5560	3000	4280	4306.16	1.23	0	-5417	4373	4326	4298	4251	4223	4312	4237	197	1280	500	3160	5	1	39403685	1690	1.47	1.08	12	0.15	2921.00	3961.00	6360	20240118	-32.55	3990	20240805	7.52	6360	-32.55	20240118	3990	7.52	20240805	6360	-32.55	20240118	3990	7.52	20240805	3.71	N	005860	500	197 억		485061	N	N	0	N	00	N
8	20240830	100215	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4320	40	2	0.93	153471810	35632	20.32	4280	4335	4275	5560	3000	4280	4307.13	1.23	0	-6208	4373	4326	4298	4251	4223	4312	4237	197	1280	500	3160	5	1	39403685	1702	1.48	1.09	12	0.09	2921.00	3961.00	6360	20240118	-32.08	3990	20240805	8.27	6360	-32.08	20240118	3990	8.27	20240805	6360	-32.08	20240118	3990	8.27	20240805	3.71	N	005860	500	197 억		485061	N	N	0	N	00	N
9	20240830	090214	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4295	15	2	0.35	21736050	5077	2.90	4280	4300	4280	5560	3000	4280	4281.28	1.23	0	-139	4373	4326	4298	4251	4223	4312	4237	197	1280	500	3160	5	1	39403685	1692	1.47	1.08	12	0.01	2921.00	3961.00	6360	20240118	-32.47	3990	20240805	7.64	6360	-32.47	20240118	3990	7.64	20240805	6360	-32.47	20240118	3990	7.64	20240805	3.71	N	005860	500	197 억		485061	N	N	0	N	00	N
10	20240829	160214	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4280	-30	5	-0.70	738599675	171799	37.71	4295	4345	4270	5600	3020	4310	4299.28	1.24	0	-4509	4520	4415	4360	4255	4200	4467	4307	197	1290	500	3180	5	1	39403685	1686	1.47	1.08	12	0.44	2921.00	3961.00	6360	20240118	-32.70	3990	20240805	7.27	6360	-32.70	20240118	3990	7.27	20240805	6360	-32.70	20240118	3990	7.27	20240805	3.72	N	005860	500	197 억		488826	N	N	0	N	00	N
11	20240829	150215	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4290	-20	5	-0.46	677982475	157642	34.60	4295	4345	4270	5600	3020	4310	4300.77	1.24	0	-3438	4520	4415	4360	4255	4200	4467	4307	197	1290	500	3180	5	1	39403685	1690	1.47	1.08	12	0.40	2921.00	3961.00	6360	20240118	-32.55	3990	20240805	7.52	6360	-32.55	20240118	3990	7.52	20240805	6360	-32.55	20240118	3990	7.52	20240805	3.72	N	005860	500	197 억		488826	N	N	0	N	00	N
12	20240829	140216	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4295	-15	5	-0.35	561798890	130523	28.65	4295	4345	4290	5600	3020	4310	4304.21	1.24	0	-2577	4520	4415	4360	4255	4200	4467	4307	197	1290	500	3180	5	1	39403685	1692	1.47	1.08	12	0.33	2921.00	3961.00	6360	20240118	-32.47	3990	20240805	7.64	6360	-32.47	20240118	3990	7.64	20240805	6360	-32.47	20240118	3990	7.64	20240805	3.72	N	005860	500	197 억		488826	N	N	0	N	00	N
13	20240829	130215	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4295	-15	5	-0.35	497750790	115602	25.37	4295	4345	4290	5600	3020	4310	4305.73	1.24	0	-1944	4520	4415	4360	4255	4200	4467	4307	197	1290	500	3180	5	1	39403685	1692	1.47	1.08	12	0.29	2921.00	3961.00	6360	20240118	-32.47	3990	20240805	7.64	6360	-32.47	20240118	3990	7.64	20240805	6360	-32.47	20240118	3990	7.64	20240805	3.72	N	005860	500	197 억		488826	N	N	0	N	00	N
14	20240829	120213	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4300	-10	5	-0.23	464494825	107865	23.68	4295	4345	4290	5600	3020	4310	4306.26	1.24	0	-1120	4520	4415	4360	4255	4200	4467	4307	197	1290	500	3180	5	1	39403685	1694	1.47	1.09	12	0.27	2921.00	3961.00	6360	20240118	-32.39	3990	20240805	7.77	6360	-32.39	20240118	3990	7.77	20240805	6360	-32.39	20240118	3990	7.77	20240805	3.72	N	005860	500	197 억		488826	N	N	0	N	00	N
15	20240829	110216	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4315	5	2	0.12	351573095	81612	17.91	4295	4345	4290	5600	3020	4310	4307.86	1.24	0	-805	4520	4415	4360	4255	4200	4467	4307	197	1290	500	3180	5	1	39403685	1700	1.48	1.09	12	0.21	2921.00	3961.00	6360	20240118	-32.15	3990	20240805	8.15	6360	-32.15	20240118	3990	8.15	20240805	6360	-32.15	20240118	3990	8.15	20240805	3.72	N	005860	500	197 억		488826	N	N	0	N	00	N
16	20240829	100214	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4300	-10	5	-0.23	285248835	66231	14.54	4295	4345	4290	5600	3020	4310	4306.88	1.24	0	2778	4520	4415	4360	4255	4200	4467	4307	197	1290	500	3180	5	1	39403685	1694	1.47	1.09	12	0.17	2921.00	3961.00	6360	20240118	-32.39	3990	20240805	7.77	6360	-32.39	20240118	3990	7.77	20240805	6360	-32.39	20240118	3990	7.77	20240805	3.72	N	005860	500	197 억		488826	N	N	0	N	00	N
17	20240829	090215	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4320	10	2	0.23	35671910	8295	1.82	4295	4345	4290	5600	3020	4310	4300.35	1.24	0	254	4520	4415	4360	4255	4200	4467	4307	197	1290	500	3180	5	1	39403685	1702	1.48	1.09	12	0.02	2921.00	3961.00	6360	20240118	-32.08	3990	20240805	8.27	6360	-32.08	20240118	3990	8.27	20240805	6360	-32.08	20240118	3990	8.27	20240805	3.72	N	005860	500	197 억		488826	N	N	0	N	00	N
18	20240828	160210	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4310	-10	5	-0.23	1975378695	451187	272.40	4305	4465	4305	5610	3025	4320	4378.34	1.39	0	-57437	4380	4350	4320	4290	4260	4335	4275	197	1290	500	3190	5	1	39403685	1698	1.48	1.09	12	1.15	2921.00	3961.00	6360	20240118	-32.23	3990	20240805	8.02	6360	-32.23	20240118	3990	8.02	20240805	6360	-32.23	20240118	3990	8.02	20240805	3.77	N	005860	500	197 억		546263	N	N	0	N	00	N
19	20240828	150211	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4320	0	3	0.00	1864138415	425414	256.84	4305	4465	4305	5610	3025	4320	4382.09	1.39	0	-60718	4380	4350	4320	4290	4260	4335	4275	197	1290	500	3190	5	1	39403685	1702	1.48	1.09	12	1.08	2921.00	3961.00	6360	20240118	-32.08	3990	20240805	8.27	6360	-32.08	20240118	3990	8.27	20240805	6360	-32.08	20240118	3990	8.27	20240805	3.77	N	005860	500	197 억		546263	N	N	0	N	00	N
20	20240828	140212	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4335	15	2	0.35	1700260415	387550	233.98	4305	4465	4305	5610	3025	4320	4387.38	1.39	0	-61789	4380	4350	4320	4290	4260	4335	4275	197	1290	500	3190	5	1	39403685	1708	1.48	1.09	12	0.98	2921.00	3961.00	6360	20240118	-31.84	3990	20240805	8.65	6360	-31.84	20240118	3990	8.65	20240805	6360	-31.84	20240118	3990	8.65	20240805	3.77	N	005860	500	197 억		546263	N	N	0	N	00	N
21	20240828	130212	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4360	40	2	0.93	1625942825	370446	223.65	4305	4465	4305	5610	3025	4320	4389.34	1.39	0	-60113	4380	4350	4320	4290	4260	4335	4275	197	1290	500	3190	5	1	39403685	1718	1.49	1.10	12	0.94	2921.00	3961.00	6360	20240118	-31.45	3990	20240805	9.27	6360	-31.45	20240118	3990	9.27	20240805	6360	-31.45	20240118	3990	9.27	20240805	3.77	N	005860	500	197 억		546263	N	N	0	N	00	N
22	20240828	120212	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4355	35	2	0.81	1554296135	353976	213.71	4305	4465	4305	5610	3025	4320	4391.17	1.39	0	-56473	4380	4350	4320	4290	4260	4335	4275	197	1290	500	3190	5	1	39403685	1716	1.49	1.10	12	0.90	2921.00	3961.00	6360	20240118	-31.53	3990	20240805	9.15	6360	-31.53	20240118	3990	9.15	20240805	6360	-31.53	20240118	3990	9.15	20240805	3.77	N	005860	500	197 억		546263	N	N	0	N	00	N
23	20240828	110212	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4395	75	2	1.74	1311030410	298340	180.12	4305	4465	4305	5610	3025	4320	4394.67	1.39	0	-53416	4380	4350	4320	4290	4260	4335	4275	197	1290	500	3190	5	1	39403685	1732	1.50	1.11	12	0.76	2921.00	3961.00	6360	20240118	-30.90	3990	20240805	10.15	6360	-30.90	20240118	3990	10.15	20240805	6360	-30.90	20240118	3990	10.15	20240805	3.77	N	005860	500	197 억		546263	N	N	0	N	00	N
24	20240828	100215	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4330	10	2	0.23	169342295	39165	23.65	4305	4335	4305	5610	3025	4320	4323.92	1.39	0	-4093	4380	4350	4320	4290	4260	4335	4275	197	1290	500	3190	5	1	39403685	1706	1.48	1.09	12	0.10	2921.00	3961.00	6360	20240118	-31.92	3990	20240805	8.52	6360	-31.92	20240118	3990	8.52	20240805	6360	-31.92	20240118	3990	8.52	20240805	3.77	N	005860	500	197 억		546263	N	N	0	N	00	N
25	20240828	090214	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4310	-10	5	-0.23	14146685	3282	1.98	4305	4330	4305	5610	3025	4320	4306.17	1.39	0	238	4380	4350	4320	4290	4260	4335	4275	197	1290	500	3190	5	1	39403685	1698	1.48	1.09	12	0.01	2921.00	3961.00	6360	20240118	-32.23	3990	20240805	8.02	6360	-32.23	20240118	3990	8.02	20240805	6360	-32.23	20240118	3990	8.02	20240805	3.77	N	005860	500	197 억		546263	N	N	0	N	00	N
26	20240827	160212	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4320	-15	5	-0.35	699038565	161819	91.93	4345	4350	4290	5630	3035	4335	4319.88	1.42	0	-12686	4421	4377	4341	4297	4261	4360	4280	197	1295	500	3200	5	1	39403685	1702	1.48	1.09	12	0.41	2921.00	3961.00	6360	20240118	-32.08	3990	20240805	8.27	6360	-32.08	20240118	3990	8.27	20240805	6360	-32.08	20240118	3990	8.27	20240805	3.77	N	005860	500	197 억		558948	N	N	0	N	00	N
27	20240827	150210	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4320	-15	5	-0.35	645355515	149395	84.87	4345	4350	4290	5630	3035	4335	4319.79	1.42	0	-12841	4421	4377	4341	4297	4261	4360	4280	197	1295	500	3200	5	1	39403685	1702	1.48	1.09	12	0.38	2921.00	3961.00	6360	20240118	-32.08	3990	20240805	8.27	6360	-32.08	20240118	3990	8.27	20240805	6360	-32.08	20240118	3990	8.27	20240805	3.77	N	005860	500	197 억		558948	N	N	0	N	00	N
28	20240827	140211	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4335	0	3	0.00	557337315	129039	73.31	4345	4350	4290	5630	3035	4335	4319.14	1.42	0	-15810	4421	4377	4341	4297	4261	4360	4280	197	1295	500	3200	5	1	39403685	1708	1.48	1.09	12	0.33	2921.00	3961.00	6360	20240118	-31.84	3990	20240805	8.65	6360	-31.84	20240118	3990	8.65	20240805	6360	-31.84	20240118	3990	8.65	20240805	3.77	N	005860	500	197 억		558948	N	N	0	N	00	N
29	20240827	130211	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4320	-15	5	-0.35	507483710	117512	66.76	4345	4350	4290	5630	3035	4335	4318.57	1.42	0	-15094	4421	4377	4341	4297	4261	4360	4280	197	1295	500	3200	5	1	39403685	1702	1.48	1.09	12	0.30	2921.00	3961.00	6360	20240118	-32.08	3990	20240805	8.27	6360	-32.08	20240118	3990	8.27	20240805	6360	-32.08	20240118	3990	8.27	20240805	3.77	N	005860	500	197 억		558948	N	N	0	N	00	N
30	20240827	120212	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4325	-10	5	-0.23	439317460	101778	57.82	4345	4350	4290	5630	3035	4335	4316.43	1.42	0	-12517	4421	4377	4341	4297	4261	4360	4280	197	1295	500	3200	5	1	39403685	1704	1.48	1.09	12	0.26	2921.00	3961.00	6360	20240118	-32.00	3990	20240805	8.40	6360	-32.00	20240118	3990	8.40	20240805	6360	-32.00	20240118	3990	8.40	20240805	3.77	N	005860	500	197 억		558948	N	N	0	N	00	N
31	20240827	110213	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4310	-25	5	-0.58	363547140	84230	47.85	4345	4350	4290	5630	3035	4335	4316.12	1.42	0	-15510	4421	4377	4341	4297	4261	4360	4280	197	1295	500	3200	5	1	39403685	1698	1.48	1.09	12	0.21	2921.00	3961.00	6360	20240118	-32.23	3990	20240805	8.02	6360	-32.23	20240118	3990	8.02	20240805	6360	-32.23	20240118	3990	8.02	20240805	3.77	N	005860	500	197 억		558948	N	N	0	N	00	N
32	20240827	100211	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4315	-20	5	-0.46	225832925	52321	29.72	4345	4350	4290	5630	3035	4335	4316.30	1.42	0	-15857	4421	4377	4341	4297	4261	4360	4280	197	1295	500	3200	5	1	39403685	1700	1.48	1.09	12	0.13	2921.00	3961.00	6360	20240118	-32.15	3990	20240805	8.15	6360	-32.15	20240118	3990	8.15	20240805	6360	-32.15	20240118	3990	8.15	20240805	3.77	N	005860	500	197 억		558948	N	N	0	N	00	N
33	20240827	090211	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4345	10	2	0.23	31883630	7338	4.17	4345	4350	4335	5630	3035	4335	4345.00	1.42	0	-3407	4421	4377	4341	4297	4261	4360	4280	197	1295	500	3200	5	1	39403685	1712	1.49	1.10	12	0.02	2921.00	3961.00	6360	20240118	-31.68	3990	20240805	8.90	6360	-31.68	20240118	3990	8.90	20240805	6360	-31.68	20240118	3990	8.90	20240805	3.77	N	005860	500	197 억		558948	N	N	0	N	00	N
34	20240826	160209	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4335	-10	5	-0.23	755226060	174505	101.50	4345	4385	4305	5640	3045	4345	4327.75	1.46	0	-14954	4395	4370	4320	4295	4245	4382	4307	197	1295	500	3210	5	1	39403685	1708	1.48	1.09	12	0.44	2921.00	3961.00	6360	20240118	-31.84	3990	20240805	8.65	6360	-31.84	20240118	3990	8.65	20240805	6360	-31.84	20240118	3990	8.65	20240805	3.76	N	005860	500	197 억		573490	N	N	0	N	00	N
35	20240826	150211	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4305	-40	5	-0.92	687800300	158933	92.44	4345	4385	4305	5640	3045	4345	4327.61	1.46	0	-11503	4395	4370	4320	4295	4245	4382	4307	197	1295	500	3210	5	1	39403685	1696	1.47	1.09	12	0.40	2921.00	3961.00	6360	20240118	-32.31	3990	20240805	7.89	6360	-32.31	20240118	3990	7.89	20240805	6360	-32.31	20240118	3990	7.89	20240805	3.76	N	005860	500	197 억		573490	N	N	0	N	00	N
36	20240826	140211	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4320	-25	5	-0.58	549803280	126941	73.84	4345	4385	4310	5640	3045	4345	4331.17	1.46	0	-5968	4395	4370	4320	4295	4245	4382	4307	197	1295	500	3210	5	1	39403685	1702	1.48	1.09	12	0.32	2921.00	3961.00	6360	20240118	-32.08	3990	20240805	8.27	6360	-32.08	20240118	3990	8.27	20240805	6360	-32.08	20240118	3990	8.27	20240805	3.76	N	005860	500	197 억		573490	N	N	0	N	00	N
37	20240826	130212	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4315	-30	5	-0.69	477043235	110081	64.03	4345	4385	4310	5640	3045	4345	4333.57	1.46	0	-3822	4395	4370	4320	4295	4245	4382	4307	197	1295	500	3210	5	1	39403685	1700	1.48	1.09	12	0.28	2921.00	3961.00	6360	20240118	-32.15	3990	20240805	8.15	6360	-32.15	20240118	3990	8.15	20240805	6360	-32.15	20240118	3990	8.15	20240805	3.76	N	005860	500	197 억		573490	N	N	0	N	00	N
38	20240826	120209	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4350	5	2	0.12	399417255	92121	53.58	4345	4385	4310	5640	3045	4345	4335.79	1.46	0	-1682	4395	4370	4320	4295	4245	4382	4307	197	1295	500	3210	5	1	39403685	1714	1.49	1.10	12	0.23	2921.00	3961.00	6360	20240118	-31.60	3990	20240805	9.02	6360	-31.60	20240118	3990	9.02	20240805	6360	-31.60	20240118	3990	9.02	20240805	3.76	N	005860	500	197 억		573490	N	N	0	N	00	N
39	20240826	110211	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4325	-20	5	-0.46	263317045	60744	35.33	4345	4385	4310	5640	3045	4345	4334.86	1.46	0	-9271	4395	4370	4320	4295	4245	4382	4307	197	1295	500	3210	5	1	39403685	1704	1.48	1.09	12	0.15	2921.00	3961.00	6360	20240118	-32.00	3990	20240805	8.40	6360	-32.00	20240118	3990	8.40	20240805	6360	-32.00	20240118	3990	8.40	20240805	3.76	N	005860	500	197 억		573490	N	N	0	N	00	N
40	20240826	100211	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4340	-5	5	-0.12	168610350	38831	22.59	4345	4385	4310	5640	3045	4345	4342.16	1.46	0	-2210	4395	4370	4320	4295	4245	4382	4307	197	1295	500	3210	5	1	39403685	1710	1.49	1.10	12	0.10	2921.00	3961.00	6360	20240118	-31.76	3990	20240805	8.77	6360	-31.76	20240118	3990	8.77	20240805	6360	-31.76	20240118	3990	8.77	20240805	3.76	N	005860	500	197 억		573490	N	N	0	N	00	N
41	20240826	090209	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4380	35	2	0.81	31590515	7258	4.22	4345	4380	4345	5640	3045	4345	4352.51	1.46	0	2202	4395	4370	4320	4295	4245	4382	4307	197	1295	500	3210	5	1	39403685	1726	1.50	1.11	12	0.02	2921.00	3961.00	6360	20240118	-31.13	3990	20240805	9.77	6360	-31.13	20240118	3990	9.77	20240805	6360	-31.13	20240118	3990	9.77	20240805	3.76	N	005860	500	197 억		573490	N	N	0	N	00	N
42	20240823	160212	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4345	15	2	0.35	726544150	168696	55.21	4300	4345	4270	5620	3035	4330	4306.41	1.47	0	-3972	4473	4401	4358	4286	4243	4380	4265	197	1290	500	3200	5	1	39403685	1712	1.49	1.10	12	0.43	2921.00	3961.00	6360	20240118	-31.68	3990	20240805	8.90	6360	-31.68	20240118	3990	8.90	20240805	6360	-31.68	20240118	3990	8.90	20240805	3.89	N	005860	500	197 억		577685	N	N	0	N	00	N
43	20240823	150212	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4340	10	2	0.23	695092350	161444	52.84	4300	4340	4270	5620	3035	4330	4305.07	1.47	0	-8264	4473	4401	4358	4286	4243	4380	4265	197	1290	500	3200	5	1	39403685	1710	1.49	1.10	12	0.41	2921.00	3961.00	6360	20240118	-31.76	3990	20240805	8.77	6360	-31.76	20240118	3990	8.77	20240805	6360	-31.76	20240118	3990	8.77	20240805	3.89	N	005860	500	197 억		577685	N	N	0	N	00	N
44	20240823	140212	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4315	-15	5	-0.35	620882295	144296	47.22	4300	4335	4270	5620	3035	4330	4302.35	1.47	0	-11099	4473	4401	4358	4286	4243	4380	4265	197	1290	500	3200	5	1	39403685	1700	1.48	1.09	12	0.37	2921.00	3961.00	6360	20240118	-32.15	3990	20240805	8.15	6360	-32.15	20240118	3990	8.15	20240805	6360	-32.15	20240118	3990	8.15	20240805	3.89	N	005860	500	197 억		577685	N	N	0	N	00	N
45	20240823	130210	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4305	-25	5	-0.58	530371720	123354	40.37	4300	4325	4270	5620	3035	4330	4298.94	1.47	0	-20243	4473	4401	4358	4286	4243	4380	4265	197	1290	500	3200	5	1	39403685	1696	1.47	1.09	12	0.31	2921.00	3961.00	6360	20240118	-32.31	3990	20240805	7.89	6360	-32.31	20240118	3990	7.89	20240805	6360	-32.31	20240118	3990	7.89	20240805	3.89	N	005860	500	197 억		577685	N	N	0	N	00	N
46	20240823	120210	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4305	-25	5	-0.58	487845000	113476	37.14	4300	4325	4270	5620	3035	4330	4298.39	1.47	0	-19835	4473	4401	4358	4286	4243	4380	4265	197	1290	500	3200	5	1	39403685	1696	1.47	1.09	12	0.29	2921.00	3961.00	6360	20240118	-32.31	3990	20240805	7.89	6360	-32.31	20240118	3990	7.89	20240805	6360	-32.31	20240118	3990	7.89	20240805	3.89	N	005860	500	197 억		577685	N	N	0	N	00	N
47	20240823	110211	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4290	-40	5	-0.92	446357575	103818	33.98	4300	4325	4270	5620	3035	4330	4298.65	1.47	0	-19351	4473	4401	4358	4286	4243	4380	4265	197	1290	500	3200	5	1	39403685	1690	1.47	1.08	12	0.26	2921.00	3961.00	6360	20240118	-32.55	3990	20240805	7.52	6360	-32.55	20240118	3990	7.52	20240805	6360	-32.55	20240118	3990	7.52	20240805	3.89	N	005860	500	197 억		577685	N	N	0	N	00	N
48	20240823	100210	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4315	-15	5	-0.35	253066525	58834	19.25	4300	4325	4270	5620	3035	4330	4300.06	1.47	0	-800	4473	4401	4358	4286	4243	4380	4265	197	1290	500	3200	5	1	39403685	1700	1.48	1.09	12	0.15	2921.00	3961.00	6360	20240118	-32.15	3990	20240805	8.15	6360	-32.15	20240118	3990	8.15	20240805	6360	-32.15	20240118	3990	8.15	20240805	3.89	N	005860	500	197 억		577685	N	N	0	N	00	N
49	20240823	090210	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4320	-10	5	-0.23	56157255	13049	4.27	4300	4325	4285	5620	3035	4330	4297.09	1.47	0	943	4473	4401	4358	4286	4243	4380	4265	197	1290	500	3200	5	1	39403685	1702	1.48	1.09	12	0.03	2921.00	3961.00	6360	20240118	-32.08	3990	20240805	8.27	6360	-32.08	20240118	3990	8.27	20240805	6360	-32.08	20240118	3990	8.27	20240805	3.89	N	005860	500	197 억		577685	N	N	0	N	00	N
50	20240822	160210	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4330	-80	5	-1.81	1308021890	300301	104.93	4425	4430	4315	5730	3090	4410	4355.70	1.62	0	-62954	4493	4451	4423	4381	4353	4437	4367	197	1320	500	3260	5	1	39403685	1706	1.48	1.09	12	0.76	2921.00	3961.00	6360	20240118	-31.92	3990	20240805	8.52	6360	-31.92	20240118	3990	8.52	20240805	6360	-31.92	20240118	3990	8.52	20240805	3.99	N	005860	500	197 억		640303	N	N	0	N	00	N
51	20240822	150210	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4330	-80	5	-1.81	1241749130	285019	99.59	4425	4430	4315	5730	3090	4410	4356.69	1.62	0	-67387	4493	4451	4423	4381	4353	4437	4367	197	1320	500	3260	5	1	39403685	1706	1.48	1.09	12	0.72	2921.00	3961.00	6360	20240118	-31.92	3990	20240805	8.52	6360	-31.92	20240118	3990	8.52	20240805	6360	-31.92	20240118	3990	8.52	20240805	3.99	N	005860	500	197 억		640303	N	N	0	N	00	N
52	20240822	140212	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4330	-80	5	-1.81	1111671020	255005	89.10	4425	4430	4315	5730	3090	4410	4359.37	1.62	0	-73576	4493	4451	4423	4381	4353	4437	4367	197	1320	500	3260	5	1	39403685	1706	1.48	1.09	12	0.65	2921.00	3961.00	6360	20240118	-31.92	3990	20240805	8.52	6360	-31.92	20240118	3990	8.52	20240805	6360	-31.92	20240118	3990	8.52	20240805	3.99	N	005860	500	197 억		640303	N	N	0	N	00	N
53	20240822	130210	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4340	-70	5	-1.59	1049131255	240563	84.06	4425	4430	4315	5730	3090	4410	4361.11	1.62	0	-72228	4493	4451	4423	4381	4353	4437	4367	197	1320	500	3260	5	1	39403685	1710	1.49	1.10	12	0.61	2921.00	3961.00	6360	20240118	-31.76	3990	20240805	8.77	6360	-31.76	20240118	3990	8.77	20240805	6360	-31.76	20240118	3990	8.77	20240805	3.99	N	005860	500	197 억		640303	N	N	0	N	00	N
54	20240822	120212	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4320	-90	5	-2.04	938733330	215021	75.13	4425	4430	4315	5730	3090	4410	4365.73	1.62	0	-67920	4493	4451	4423	4381	4353	4437	4367	197	1320	500	3260	5	1	39403685	1702	1.48	1.09	12	0.55	2921.00	3961.00	6360	20240118	-32.08	3990	20240805	8.27	6360	-32.08	20240118	3990	8.27	20240805	6360	-32.08	20240118	3990	8.27	20240805	3.99	N	005860	500	197 억		640303	N	N	0	N	00	N
55	20240822	110210	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4345	-65	5	-1.47	733123675	167530	58.54	4425	4430	4335	5730	3090	4410	4376.03	1.62	0	-49218	4493	4451	4423	4381	4353	4437	4367	197	1320	500	3260	5	1	39403685	1712	1.49	1.10	12	0.43	2921.00	3961.00	6360	20240118	-31.68	3990	20240805	8.90	6360	-31.68	20240118	3990	8.90	20240805	6360	-31.68	20240118	3990	8.90	20240805	3.99	N	005860	500	197 억		640303	N	N	0	N	00	N
56	20240822	100212	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4370	-40	5	-0.91	481281940	109700	38.33	4425	4430	4360	5730	3090	4410	4387.21	1.62	0	-34031	4493	4451	4423	4381	4353	4437	4367	197	1320	500	3260	5	1	39403685	1722	1.50	1.10	12	0.28	2921.00	3961.00	6360	20240118	-31.29	3990	20240805	9.52	6360	-31.29	20240118	3990	9.52	20240805	6360	-31.29	20240118	3990	9.52	20240805	3.99	N	005860	500	197 억		640303	N	N	0	N	00	N
57	20240822	090210	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4420	10	2	0.23	10615025	2401	0.84	4425	4430	4420	5730	3090	4410	4422.09	1.62	0	-697	4493	4451	4423	4381	4353	4437	4367	197	1320	500	3260	5	1	39403685	1742	1.51	1.12	12	0.01	2921.00	3961.00	6360	20240118	-30.50	3990	20240805	10.78	6360	-30.50	20240118	3990	10.78	20240805	6360	-30.50	20240118	3990	10.78	20240805	3.99	N	005860	500	197 억		640303	N	N	0	N	00	N
58	20240821	160210	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4410	-65	5	-1.45	1241767810	281179	113.20	4460	4465	4395	5810	3135	4475	4416.29	1.64	0	-4357	4541	4507	4461	4427	4381	4525	4445	197	1335	500	3310	5	1	39403685	1738	1.51	1.11	12	0.71	2921.00	3961.00	6360	20240118	-30.66	3990	20240805	10.53	6360	-30.66	20240118	3990	10.53	20240805	6360	-30.66	20240118	3990	10.53	20240805	4.11	N	005860	500	197 억		644372	N	N	0	N	00	N
59	20240821	150211	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4400	-75	5	-1.68	1178123430	266738	107.38	4460	4465	4395	5810	3135	4475	4416.78	1.64	0	-3325	4541	4507	4461	4427	4381	4525	4445	197	1335	500	3310	5	1	39403685	1734	1.51	1.11	12	0.68	2921.00	3961.00	6360	20240118	-30.82	3990	20240805	10.28	6360	-30.82	20240118	3990	10.28	20240805	6360	-30.82	20240118	3990	10.28	20240805	4.11	N	005860	500	197 억		644372	N	N	0	N	00	N
60	20240821	140208	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4400	-75	5	-1.68	1101650305	249373	100.39	4460	4465	4395	5810	3135	4475	4417.68	1.64	0	-2282	4541	4507	4461	4427	4381	4525	4445	197	1335	500	3310	5	1	39403685	1734	1.51	1.11	12	0.63	2921.00	3961.00	6360	20240118	-30.82	3990	20240805	10.28	6360	-30.82	20240118	3990	10.28	20240805	6360	-30.82	20240118	3990	10.28	20240805	4.11	N	005860	500	197 억		644372	N	N	0	N	00	N
61	20240821	130210	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4400	-75	5	-1.68	984825575	222814	89.70	4460	4465	4395	5810	3135	4475	4419.94	1.64	0	-726	4541	4507	4461	4427	4381	4525	4445	197	1335	500	3310	5	1	39403685	1734	1.51	1.11	12	0.57	2921.00	3961.00	6360	20240118	-30.82	3990	20240805	10.28	6360	-30.82	20240118	3990	10.28	20240805	6360	-30.82	20240118	3990	10.28	20240805	4.11	N	005860	500	197 억		644372	N	N	0	N	00	N
62	20240821	120212	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4415	-60	5	-1.34	644973340	145606	58.62	4460	4465	4405	5810	3135	4475	4429.58	1.64	0	-16644	4541	4507	4461	4427	4381	4525	4445	197	1335	500	3310	5	1	39403685	1740	1.51	1.11	12	0.37	2921.00	3961.00	6360	20240118	-30.58	3990	20240805	10.65	6360	-30.58	20240118	3990	10.65	20240805	6360	-30.58	20240118	3990	10.65	20240805	4.11	N	005860	500	197 억		644372	N	N	0	N	00	N
63	20240821	110210	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4420	-55	5	-1.23	468812825	105711	42.56	4460	4465	4420	5810	3135	4475	4434.85	1.64	0	-9547	4541	4507	4461	4427	4381	4525	4445	197	1335	500	3310	5	1	39403685	1742	1.51	1.12	12	0.27	2921.00	3961.00	6360	20240118	-30.50	3990	20240805	10.78	6360	-30.50	20240118	3990	10.78	20240805	6360	-30.50	20240118	3990	10.78	20240805	4.11	N	005860	500	197 억		644372	N	N	0	N	00	N
64	20240821	100211	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4450	-25	5	-0.56	228962780	51555	20.76	4460	4465	4425	5810	3135	4475	4441.13	1.64	0	227	4541	4507	4461	4427	4381	4525	4445	197	1335	500	3310	5	1	39403685	1753	1.52	1.12	12	0.13	2921.00	3961.00	6360	20240118	-30.03	3990	20240805	11.53	6360	-30.03	20240118	3990	11.53	20240805	6360	-30.03	20240118	3990	11.53	20240805	4.11	N	005860	500	197 억		644372	N	N	0	N	00	N
65	20240821	090209	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4445	-30	5	-0.67	39560165	8870	3.57	4460	4465	4445	5810	3135	4475	4459.99	1.64	0	-3080	4541	4507	4461	4427	4381	4525	4445	197	1335	500	3310	5	1	39403685	1751	1.52	1.12	12	0.02	2921.00	3961.00	6360	20240118	-30.11	3990	20240805	11.40	6360	-30.11	20240118	3990	11.40	20240805	6360	-30.11	20240118	3990	11.40	20240805	4.11	N	005860	500	197 억		644372	N	N	0	N	00	N
66	20240820	160208	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4475	20	2	0.45	1088532930	244396	51.38	4415	4495	4415	5790	3120	4455	4453.84	1.60	0	13821	4645	4550	4500	4405	4355	4525	4380	197	1335	500	3290	5	1	39403685	1763	1.53	1.13	12	0.62	2921.00	3961.00	6360	20240118	-29.64	3990	20240805	12.16	6360	-29.64	20240118	3990	12.16	20240805	6360	-29.64	20240118	3990	12.16	20240805	4.23	N	005860	500	197 억		630944	N	N	0	N	00	N
67	20240820	150210	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4465	10	2	0.22	992457555	222905	46.86	4415	4495	4415	5790	3120	4455	4452.37	1.60	0	9251	4645	4550	4500	4405	4355	4525	4380	197	1335	500	3290	5	1	39403685	1759	1.53	1.13	12	0.57	2921.00	3961.00	6360	20240118	-29.80	3990	20240805	11.90	6360	-29.80	20240118	3990	11.90	20240805	6360	-29.80	20240118	3990	11.90	20240805	4.23	N	005860	500	197 억		630944	N	N	0	N	00	N
68	20240820	140210	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4465	10	2	0.22	907346190	203856	42.86	4415	4495	4415	5790	3120	4455	4450.91	1.60	0	394	4645	4550	4500	4405	4355	4525	4380	197	1335	500	3290	5	1	39403685	1759	1.53	1.13	12	0.52	2921.00	3961.00	6360	20240118	-29.80	3990	20240805	11.90	6360	-29.80	20240118	3990	11.90	20240805	6360	-29.80	20240118	3990	11.90	20240805	4.23	N	005860	500	197 억		630944	N	N	0	N	00	N
69	20240820	130209	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4470	15	2	0.34	838250670	188407	39.61	4415	4495	4415	5790	3120	4455	4449.13	1.60	0	2884	4645	4550	4500	4405	4355	4525	4380	197	1335	500	3290	5	1	39403685	1761	1.53	1.13	12	0.48	2921.00	3961.00	6360	20240118	-29.72	3990	20240805	12.03	6360	-29.72	20240118	3990	12.03	20240805	6360	-29.72	20240118	3990	12.03	20240805	4.23	N	005860	500	197 억		630944	N	N	0	N	00	N
70	20240820	120209	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4460	5	2	0.11	763603120	171692	36.10	4415	4495	4415	5790	3120	4455	4447.49	1.60	0	2312	4645	4550	4500	4405	4355	4525	4380	197	1335	500	3290	5	1	39403685	1757	1.53	1.13	12	0.44	2921.00	3961.00	6360	20240118	-29.87	3990	20240805	11.78	6360	-29.87	20240118	3990	11.78	20240805	6360	-29.87	20240118	3990	11.78	20240805	4.23	N	005860	500	197 억		630944	N	N	0	N	00	N
71	20240820	110209	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4435	-20	5	-0.45	682226145	153384	32.25	4415	4495	4415	5790	3120	4455	4447.81	1.60	0	-1546	4645	4550	4500	4405	4355	4525	4380	197	1335	500	3290	5	1	39403685	1748	1.52	1.12	12	0.39	2921.00	3961.00	6360	20240118	-30.27	3990	20240805	11.15	6360	-30.27	20240118	3990	11.15	20240805	6360	-30.27	20240118	3990	11.15	20240805	4.23	N	005860	500	197 억		630944	N	N	0	N	00	N
72	20240820	100209	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4450	-5	5	-0.11	357356705	80219	16.87	4415	4495	4415	5790	3120	4455	4454.76	1.60	0	-4650	4645	4550	4500	4405	4355	4525	4380	197	1335	500	3290	5	1	39403685	1753	1.52	1.12	12	0.20	2921.00	3961.00	6360	20240118	-30.03	3990	20240805	11.53	6360	-30.03	20240118	3990	11.53	20240805	6360	-30.03	20240118	3990	11.53	20240805	4.23	N	005860	500	197 억		630944	N	N	0	N	00	N
73	20240820	090208	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4450	-5	5	-0.11	65323705	14777	3.11	4415	4455	4415	5790	3120	4455	4419.36	1.60	0	6699	4645	4550	4500	4405	4355	4525	4380	197	1335	500	3290	5	1	39403685	1753	1.52	1.12	12	0.04	2921.00	3961.00	6360	20240118	-30.03	3990	20240805	11.53	6360	-30.03	20240118	3990	11.53	20240805	6360	-30.03	20240118	3990	11.53	20240805	4.23	N	005860	500	197 억		630944	N	N	0	N	00	N
74	20240819	160208	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4455	-110	5	-2.41	2093801345	467197	66.37	4565	4595	4450	5930	3200	4565	4481.71	1.71	0	-45304	4761	4662	4596	4497	4431	4630	4465	197	1365	500	3370	5	1	39403685	1755	1.53	1.12	12	1.19	2921.00	3961.00	6360	20240118	-29.95	3990	20240805	11.65	6360	-29.95	20240118	3990	11.65	20240805	6360	-29.95	20240118	3990	11.65	20240805	4.30	N	005860	500	197 억		675630	N	N	0	N	00	N
75	20240819	150208	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4455	-110	5	-2.41	1789950295	398974	56.68	4565	4595	4450	5930	3200	4565	4486.34	1.71	0	-37088	4761	4662	4596	4497	4431	4630	4465	197	1365	500	3370	5	1	39403685	1755	1.53	1.12	12	1.01	2921.00	3961.00	6360	20240118	-29.95	3990	20240805	11.65	6360	-29.95	20240118	3990	11.65	20240805	6360	-29.95	20240118	3990	11.65	20240805	4.30	N	005860	500	197 억		675630	N	N	0	N	00	N
76	20240819	140208	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4465	-100	5	-2.19	1597710850	355858	50.55	4565	4595	4455	5930	3200	4565	4489.70	1.71	0	-36211	4761	4662	4596	4497	4431	4630	4465	197	1365	500	3370	5	1	39403685	1759	1.53	1.13	12	0.90	2921.00	3961.00	6360	20240118	-29.80	3990	20240805	11.90	6360	-29.80	20240118	3990	11.90	20240805	6360	-29.80	20240118	3990	11.90	20240805	4.30	N	005860	500	197 억		675630	N	N	0	N	00	N
77	20240819	130210	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4470	-95	5	-2.08	1426046050	317419	45.09	4565	4595	4455	5930	3200	4565	4492.58	1.71	0	-21998	4761	4662	4596	4497	4431	4630	4465	197	1365	500	3370	5	1	39403685	1761	1.53	1.13	12	0.81	2921.00	3961.00	6360	20240118	-29.72	3990	20240805	12.03	6360	-29.72	20240118	3990	12.03	20240805	6360	-29.72	20240118	3990	12.03	20240805	4.30	N	005860	500	197 억		675630	N	N	0	N	00	N
78	20240819	120208	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4465	-100	5	-2.19	1273694610	283281	40.24	4565	4595	4455	5930	3200	4565	4496.17	1.71	0	-23619	4761	4662	4596	4497	4431	4630	4465	197	1365	500	3370	5	1	39403685	1759	1.53	1.13	12	0.72	2921.00	3961.00	6360	20240118	-29.80	3990	20240805	11.90	6360	-29.80	20240118	3990	11.90	20240805	6360	-29.80	20240118	3990	11.90	20240805	4.30	N	005860	500	197 억		675630	N	N	0	N	00	N
79	20240819	110208	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4465	-100	5	-2.19	1159219040	257661	36.60	4565	4595	4455	5930	3200	4565	4498.95	1.71	0	-25656	4761	4662	4596	4497	4431	4630	4465	197	1365	500	3370	5	1	39403685	1759	1.53	1.13	12	0.65	2921.00	3961.00	6360	20240118	-29.80	3990	20240805	11.90	6360	-29.80	20240118	3990	11.90	20240805	6360	-29.80	20240118	3990	11.90	20240805	4.30	N	005860	500	197 억		675630	N	N	0	N	00	N
80	20240819	100208	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4510	-55	5	-1.20	654190975	144683	20.55	4565	4595	4480	5930	3200	4565	4521.48	1.71	0	-10554	4761	4662	4596	4497	4431	4630	4465	197	1365	500	3370	5	1	39403685	1777	1.54	1.14	12	0.37	2921.00	3961.00	6360	20240118	-29.09	3990	20240805	13.03	6360	-29.09	20240118	3990	13.03	20240805	6360	-29.09	20240118	3990	13.03	20240805	4.30	N	005860	500	197 억		675630	N	N	0	N	00	N
81	20240819	090208	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4520	-45	5	-0.99	69089815	15162	2.15	4565	4590	4520	5930	3200	4565	4556.66	1.71	0	-3768	4761	4662	4596	4497	4431	4630	4465	197	1365	500	3370	5	1	39403685	1781	1.55	1.14	12	0.04	2921.00	3961.00	6360	20240118	-28.93	3990	20240805	13.28	6360	-28.93	20240118	3990	13.28	20240805	6360	-28.93	20240118	3990	13.28	20240805	4.30	N	005860	500	197 억		675630	N	N	0	N	00	N
82	20240816	160206	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4565	-165	5	-3.49	3175692900	693494	85.36	4675	4695	4530	6140	3315	4730	4578.77	1.92	0	-79249	4846	4787	4706	4647	4566	4817	4677	197	1410	500	3500	5	1	39403685	1799	1.56	1.15	12	1.76	2921.00	3961.00	6360	20240118	-28.22	3990	20240805	14.41	6360	-28.22	20240118	3990	14.41	20240805	6360	-28.22	20240118	3990	14.41	20240805	3.97	N	005860	500	197 억		755497	N	N	0	N	00	N
83	20240816	150209	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4565	-165	5	-3.49	2999369855	654873	80.60	4675	4695	4530	6140	3315	4730	4579.55	1.92	0	-86662	4846	4787	4706	4647	4566	4817	4677	197	1410	500	3500	5	1	39403685	1799	1.56	1.15	12	1.66	2921.00	3961.00	6360	20240118	-28.22	3990	20240805	14.41	6360	-28.22	20240118	3990	14.41	20240805	6360	-28.22	20240118	3990	14.41	20240805	3.97	N	005860	500	197 억		755497	N	N	0	N	00	N
84	20240816	140209	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4550	-180	5	-3.81	2770751675	604641	74.42	4675	4695	4530	6140	3315	4730	4581.91	1.92	0	-81797	4846	4787	4706	4647	4566	4817	4677	197	1410	500	3500	5	1	39403685	1793	1.56	1.15	12	1.53	2921.00	3961.00	6360	20240118	-28.46	3990	20240805	14.04	6360	-28.46	20240118	3990	14.04	20240805	6360	-28.46	20240118	3990	14.04	20240805	3.97	N	005860	500	197 억		755497	N	N	0	N	00	N
85	20240816	130210	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4555	-175	5	-3.70	2631064180	574020	70.65	4675	4695	4530	6140	3315	4730	4582.98	1.92	0	-75194	4846	4787	4706	4647	4566	4817	4677	197	1410	500	3500	5	1	39403685	1795	1.56	1.15	12	1.46	2921.00	3961.00	6360	20240118	-28.38	3990	20240805	14.16	6360	-28.38	20240118	3990	14.16	20240805	6360	-28.38	20240118	3990	14.16	20240805	3.97	N	005860	500	197 억		755497	N	N	0	N	00	N
86	20240816	120208	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4560	-170	5	-3.59	2482541885	541371	66.63	4675	4695	4530	6140	3315	4730	4585.04	1.92	0	-75585	4846	4787	4706	4647	4566	4817	4677	197	1410	500	3500	5	1	39403685	1797	1.56	1.15	12	1.37	2921.00	3961.00	6360	20240118	-28.30	3990	20240805	14.29	6360	-28.30	20240118	3990	14.29	20240805	6360	-28.30	20240118	3990	14.29	20240805	3.97	N	005860	500	197 억		755497	N	N	0	N	00	N
87	20240816	110208	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4565	-165	5	-3.49	2133982460	464785	57.21	4675	4695	4530	6140	3315	4730	4590.64	1.92	0	-69953	4846	4787	4706	4647	4566	4817	4677	197	1410	500	3500	5	1	39403685	1799	1.56	1.15	12	1.18	2921.00	3961.00	6360	20240118	-28.22	3990	20240805	14.41	6360	-28.22	20240118	3990	14.41	20240805	6360	-28.22	20240118	3990	14.41	20240805	3.97	N	005860	500	197 억		755497	N	N	0	N	00	N
88	20240816	100207	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4580	-150	5	-3.17	1809270585	393790	48.47	4675	4695	4530	6140	3315	4730	4593.71	1.92	0	-34090	4846	4787	4706	4647	4566	4817	4677	197	1410	500	3500	5	1	39403685	1805	1.57	1.16	12	1.00	2921.00	3961.00	6360	20240118	-27.99	3990	20240805	14.79	6360	-27.99	20240118	3990	14.79	20240805	6360	-27.99	20240118	3990	14.79	20240805	3.97	N	005860	500	197 억		755497	N	N	0	N	00	N
89	20240816	090208	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4625	-105	5	-2.22	383219470	82228	10.12	4675	4695	4605	6140	3315	4730	4658.44	1.92	0	-11631	4846	4787	4706	4647	4566	4817	4677	197	1410	500	3500	5	1	39403685	1822	1.58	1.17	12	0.21	2921.00	3961.00	6360	20240118	-27.28	3990	20240805	15.91	6360	-27.28	20240118	3990	15.91	20240805	6360	-27.28	20240118	3990	15.91	20240805	3.97	N	005860	500	197 억		755497	N	N	0	N	00	N
90	20240814	160209	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4730	-110	5	-2.27	3763913830	798008	17.16	4690	4765	4625	6290	3390	4840	4716.50	1.69	0	88961	5213	5026	4793	4606	4373	5120	4700	197	1450	500	3580	5	1	39403685	1864	1.62	1.19	12	2.03	2921.00	3961.00	6360	20240118	-25.63	3990	20240805	18.55	6360	-25.63	20240118	3990	18.55	20240805	6360	-25.63	20240118	3990	18.55	20240805	4.05	N	005860	500	197 억		666772	N	N	0	N	00	N
91	20240814	150208	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4725	-115	5	-2.38	3547593405	752256	16.18	4690	4765	4625	6290	3390	4840	4715.91	1.69	0	90927	5213	5026	4793	4606	4373	5120	4700	197	1450	500	3580	5	1	39403685	1862	1.62	1.19	12	1.91	2921.00	3961.00	6360	20240118	-25.71	3990	20240805	18.42	6360	-25.71	20240118	3990	18.42	20240805	6360	-25.71	20240118	3990	18.42	20240805	4.05	N	005860	500	197 억		666772	N	N	0	N	00	N
92	20240814	140210	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4715	-125	5	-2.58	3325237960	705190	15.16	4690	4765	4625	6290	3390	4840	4715.34	1.69	0	92345	5213	5026	4793	4606	4373	5120	4700	197	1450	500	3580	5	1	39403685	1858	1.61	1.19	12	1.79	2921.00	3961.00	6360	20240118	-25.86	3990	20240805	18.17	6360	-25.86	20240118	3990	18.17	20240805	6360	-25.86	20240118	3990	18.17	20240805	4.05	N	005860	500	197 억		666772	N	N	0	N	00	N
93	20240814	130209	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4700	-140	5	-2.89	2956675520	626794	13.48	4690	4765	4625	6290	3390	4840	4717.10	1.69	0	75641	5213	5026	4793	4606	4373	5120	4700	197	1450	500	3580	5	1	39403685	1852	1.61	1.19	12	1.59	2921.00	3961.00	6360	20240118	-26.10	3990	20240805	17.79	6360	-26.10	20240118	3990	17.79	20240805	6360	-26.10	20240118	3990	17.79	20240805	4.05	N	005860	500	197 억		666772	N	N	0	N	00	N
94	20240814	120208	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4745	-95	5	-1.96	2477986975	525279	11.29	4690	4765	4625	6290	3390	4840	4717.42	1.69	0	92609	5213	5026	4793	4606	4373	5120	4700	197	1450	500	3580	5	1	39403685	1870	1.62	1.20	12	1.33	2921.00	3961.00	6360	20240118	-25.39	3990	20240805	18.92	6360	-25.39	20240118	3990	18.92	20240805	6360	-25.39	20240118	3990	18.92	20240805	4.05	N	005860	500	197 억		666772	N	N	0	N	00	N
95	20240814	110208	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4725	-115	5	-2.38	2320582020	492083	10.58	4690	4765	4625	6290	3390	4840	4715.78	1.69	0	88339	5213	5026	4793	4606	4373	5120	4700	197	1450	500	3580	5	1	39403685	1862	1.62	1.19	12	1.25	2921.00	3961.00	6360	20240118	-25.71	3990	20240805	18.42	6360	-25.71	20240118	3990	18.42	20240805	6360	-25.71	20240118	3990	18.42	20240805	4.05	N	005860	500	197 억		666772	N	N	0	N	00	N
96	20240814	100207	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4745	-95	5	-1.96	1917167735	406896	8.75	4690	4765	4625	6290	3390	4840	4711.63	1.69	0	66634	5213	5026	4793	4606	4373	5120	4700	197	1450	500	3580	5	1	39403685	1870	1.62	1.20	12	1.03	2921.00	3961.00	6360	20240118	-25.39	3990	20240805	18.92	6360	-25.39	20240118	3990	18.92	20240805	6360	-25.39	20240118	3990	18.92	20240805	4.05	N	005860	500	197 억		666772	N	N	0	N	00	N
97	20240814	090228	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4705	-135	5	-2.79	606748965	129880	2.79	4690	4730	4625	6290	3390	4840	4671.35	1.69	0	1370	5213	5026	4793	4606	4373	5120	4700	197	1450	500	3580	5	1	39403685	1854	1.61	1.19	12	0.33	2921.00	3961.00	6360	20240118	-26.02	3990	20240805	17.92	6360	-26.02	20240118	3990	17.92	20240805	6360	-26.02	20240118	3990	17.92	20240805	4.05	N	005860	500	197 억		666772	N	N	0	N	00	N
98	20240813	160207	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4840	310	2	6.84	22131792160	4583010	1594.73	4560	4980	4560	5880	3175	4530	4829.09	1.77	0	-28736	4610	4570	4525	4485	4440	4590	4505	197	1350	500	3350	5	1	39403685	1907	1.66	1.22	12	11.63	2921.00	3961.00	6360	20240118	-23.90	3990	20240805	21.30	6360	-23.90	20240118	3990	21.30	20240805	6360	-23.90	20240118	3990	21.30	20240805	4.01	N	005860	500	197 억		695492	N	N	0	N	00	N
99	20240813	150206	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4795	265	2	5.85	21446327230	4440360	1545.09	4560	4980	4560	5880	3175	4530	4829.86	1.77	0	-41536	4610	4570	4525	4485	4440	4590	4505	197	1350	500	3350	5	1	39403685	1889	1.64	1.21	12	11.27	2921.00	3961.00	6360	20240118	-24.61	3990	20240805	20.18	6360	-24.61	20240118	3990	20.18	20240805	6360	-24.61	20240118	3990	20.18	20240805	4.01	N	005860	500	197 억		695492	N	N	0	N	00	N
100	20240813	140206	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4800	270	2	5.96	20385432320	4218633	1467.94	4560	4980	4560	5880	3175	4530	4832.24	1.77	0	-64642	4610	4570	4525	4485	4440	4590	4505	197	1350	500	3350	5	1	39403685	1891	1.64	1.21	12	10.71	2921.00	3961.00	6360	20240118	-24.53	3990	20240805	20.30	6360	-24.53	20240118	3990	20.30	20240805	6360	-24.53	20240118	3990	20.30	20240805	4.01	N	005860	500	197 억		695492	N	N	0	N	00	N
101	20240813	130207	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4870	340	2	7.51	18038879715	3730735	1298.17	4560	4980	4560	5880	3175	4530	4835.21	1.77	0	-97322	4610	4570	4525	4485	4440	4590	4505	197	1350	500	3350	5	1	39403685	1919	1.67	1.23	12	9.47	2921.00	3961.00	6360	20240118	-23.43	3990	20240805	22.06	6360	-23.43	20240118	3990	22.06	20240805	6360	-23.43	20240118	3990	22.06	20240805	4.01	N	005860	500	197 억		695492	N	N	0	N	00	N
102	20240813	120207	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4825	295	2	6.51	12711053540	2646543	920.91	4560	4965	4560	5880	3175	4530	4802.89	1.77	0	43197	4610	4570	4525	4485	4440	4590	4505	197	1350	500	3350	5	1	39403685	1901	1.65	1.22	12	6.72	2921.00	3961.00	6360	20240118	-24.14	3990	20240805	20.93	6360	-24.14	20240118	3990	20.93	20240805	6360	-24.14	20240118	3990	20.93	20240805	4.01	N	005860	500	197 억		695492	N	N	0	N	00	N
103	20240813	110206	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4810	280	2	6.18	10775236180	2241534	779.98	4560	4965	4560	5880	3175	4530	4807.08	1.77	0	6784	4610	4570	4525	4485	4440	4590	4505	197	1350	500	3350	5	1	39403685	1895	1.65	1.21	12	5.69	2921.00	3961.00	6360	20240118	-24.37	3990	20240805	20.55	6360	-24.37	20240118	3990	20.55	20240805	6360	-24.37	20240118	3990	20.55	20240805	4.01	N	005860	500	197 억		695492	N	N	0	N	00	N
104	20240813	100206	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4805	275	2	6.07	3851294090	815778	283.86	4560	4830	4560	5880	3175	4530	4721.01	1.77	0	73606	4610	4570	4525	4485	4440	4590	4505	197	1350	500	3350	5	1	39403685	1893	1.64	1.21	12	2.07	2921.00	3961.00	6360	20240118	-24.45	3990	20240805	20.43	6360	-24.45	20240118	3990	20.43	20240805	6360	-24.45	20240118	3990	20.43	20240805	4.01	N	005860	500	197 억		695492	N	N	0	N	00	N
105	20240813	090206	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4600	70	2	1.55	146415935	31957	11.12	4560	4600	4560	5880	3175	4530	4581.65	1.77	0	10981	4610	4570	4525	4485	4440	4590	4505	197	1350	500	3350	5	1	39403685	1813	1.57	1.16	12	0.08	2921.00	3961.00	6360	20240118	-27.67	3990	20240805	15.29	6360	-27.67	20240118	3990	15.29	20240805	6360	-27.67	20240118	3990	15.29	20240805	4.01	N	005860	500	197 억		695492	N	N	0	N	00	N
106	20240812	160206	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4530	50	2	1.12	1268158070	280661	48.42	4480	4565	4480	5820	3140	4480	4518.47	1.58	0	71502	4633	4556	4508	4431	4383	4532	4407	197	1340	500	3310	5	1	39403685	1785	1.55	1.14	12	0.71	2921.00	3961.00	6360	20240118	-28.77	3990	20240805	13.53	6360	-28.77	20240118	3990	13.53	20240805	6360	-28.77	20240118	3990	13.53	20240805	4.14	N	005860	500	197 억		624260	N	N	0	N	00	N
107	20240812	150207	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4565	85	2	1.90	1179782810	261210	45.07	4480	4565	4480	5820	3140	4480	4516.61	1.58	0	65813	4633	4556	4508	4431	4383	4532	4407	197	1340	500	3310	5	1	39403685	1799	1.56	1.15	12	0.66	2921.00	3961.00	6360	20240118	-28.22	3990	20240805	14.41	6360	-28.22	20240118	3990	14.41	20240805	6360	-28.22	20240118	3990	14.41	20240805	4.14	N	005860	500	197 억		624260	N	N	0	N	00	N
108	20240812	140206	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4515	35	2	0.78	909538400	201619	34.79	4480	4540	4480	5820	3140	4480	4511.18	1.58	0	52206	4633	4556	4508	4431	4383	4532	4407	197	1340	500	3310	5	1	39403685	1779	1.55	1.14	12	0.51	2921.00	3961.00	6360	20240118	-29.01	3990	20240805	13.16	6360	-29.01	20240118	3990	13.16	20240805	6360	-29.01	20240118	3990	13.16	20240805	4.14	N	005860	500	197 억		624260	N	N	0	N	00	N
109	20240812	130204	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4520	40	2	0.89	830043870	183997	31.74	4480	4540	4480	5820	3140	4480	4511.18	1.58	0	50013	4633	4556	4508	4431	4383	4532	4407	197	1340	500	3310	5	1	39403685	1781	1.55	1.14	12	0.47	2921.00	3961.00	6360	20240118	-28.93	3990	20240805	13.28	6360	-28.93	20240118	3990	13.28	20240805	6360	-28.93	20240118	3990	13.28	20240805	4.14	N	005860	500	197 억		624260	N	N	0	N	00	N
110	20240812	120206	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4525	45	2	1.00	689457630	152962	26.39	4480	4530	4480	5820	3140	4480	4507.38	1.58	0	50559	4633	4556	4508	4431	4383	4532	4407	197	1340	500	3310	5	1	39403685	1783	1.55	1.14	12	0.39	2921.00	3961.00	6360	20240118	-28.85	3990	20240805	13.41	6360	-28.85	20240118	3990	13.41	20240805	6360	-28.85	20240118	3990	13.41	20240805	4.14	N	005860	500	197 억		624260	N	N	0	N	00	N
111	20240812	110205	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4515	35	2	0.78	522894730	116082	20.03	4480	4525	4480	5820	3140	4480	4504.53	1.58	0	32159	4633	4556	4508	4431	4383	4532	4407	197	1340	500	3310	5	1	39403685	1779	1.55	1.14	12	0.29	2921.00	3961.00	6360	20240118	-29.01	3990	20240805	13.16	6360	-29.01	20240118	3990	13.16	20240805	6360	-29.01	20240118	3990	13.16	20240805	4.14	N	005860	500	197 억		624260	N	N	0	N	00	N
112	20240812	100205	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4500	20	2	0.45	401030475	89029	15.36	4480	4525	4480	5820	3140	4480	4504.50	1.58	0	29390	4633	4556	4508	4431	4383	4532	4407	197	1340	500	3310	5	1	39403685	1773	1.54	1.14	12	0.23	2921.00	3961.00	6360	20240118	-29.25	3990	20240805	12.78	6360	-29.25	20240118	3990	12.78	20240805	6360	-29.25	20240118	3990	12.78	20240805	4.14	N	005860	500	197 억		624260	N	N	0	N	00	N
113	20240812	090203	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4485	5	2	0.11	55614960	12399	2.14	4480	4515	4480	5820	3140	4480	4485.44	1.58	0	-318	4633	4556	4508	4431	4383	4532	4407	197	1340	500	3310	5	1	39403685	1767	1.54	1.13	12	0.03	2921.00	3961.00	6360	20240118	-29.48	3990	20240805	12.41	6360	-29.48	20240118	3990	12.41	20240805	6360	-29.48	20240118	3990	12.41	20240805	4.14	N	005860	500	197 억		624260	N	N	0	N	00	N
114	20240809	160203	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4480	0	3	0.00	2576323685	569636	88.75	4500	4585	4460	5820	3140	4480	4522.76	1.74	0	-62524	4806	4642	4536	4372	4266	4590	4320	197	1340	500	3310	5	1	39403685	1765	1.53	1.13	12	1.45	2921.00	3961.00	6360	20240118	-29.56	3990	20240805	12.28	6360	-29.56	20240118	3990	12.28	20240805	6360	-29.56	20240118	3990	12.28	20240805	4.09	N	005860	500	197 억		686785	N	N	0	N	00	N
115	20240809	150206	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4490	10	2	0.22	2453032425	542168	84.47	4500	4585	4460	5820	3140	4480	4524.49	1.74	0	-62307	4806	4642	4536	4372	4266	4590	4320	197	1340	500	3310	5	1	39403685	1769	1.54	1.13	12	1.38	2921.00	3961.00	6360	20240118	-29.40	3990	20240805	12.53	6360	-29.40	20240118	3990	12.53	20240805	6360	-29.40	20240118	3990	12.53	20240805	4.09	N	005860	500	197 억		686785	N	N	0	N	00	N
116	20240809	140206	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4480	0	3	0.00	2335000860	515849	80.37	4500	4585	4460	5820	3140	4480	4526.52	1.74	0	-70991	4806	4642	4536	4372	4266	4590	4320	197	1340	500	3310	5	1	39403685	1765	1.53	1.13	12	1.31	2921.00	3961.00	6360	20240118	-29.56	3990	20240805	12.28	6360	-29.56	20240118	3990	12.28	20240805	6360	-29.56	20240118	3990	12.28	20240805	4.09	N	005860	500	197 억		686785	N	N	0	N	00	N
117	20240809	130206	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4500	20	2	0.45	1821410180	401063	62.48	4500	4585	4490	5820	3140	4480	4541.46	1.74	0	-60968	4806	4642	4536	4372	4266	4590	4320	197	1340	500	3310	5	1	39403685	1773	1.54	1.14	12	1.02	2921.00	3961.00	6360	20240118	-29.25	3990	20240805	12.78	6360	-29.25	20240118	3990	12.78	20240805	6360	-29.25	20240118	3990	12.78	20240805	4.09	N	005860	500	197 억		686785	N	N	0	N	00	N
118	20240809	120205	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4525	45	2	1.00	1753674360	386025	60.14	4500	4585	4490	5820	3140	4480	4542.90	1.74	0	-57807	4806	4642	4536	4372	4266	4590	4320	197	1340	500	3310	5	1	39403685	1783	1.55	1.14	12	0.98	2921.00	3961.00	6360	20240118	-28.85	3990	20240805	13.41	6360	-28.85	20240118	3990	13.41	20240805	6360	-28.85	20240118	3990	13.41	20240805	4.09	N	005860	500	197 억		686785	N	N	0	N	00	N
119	20240809	110203	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4525	45	2	1.00	1563777660	343908	53.58	4500	4585	4490	5820	3140	4480	4547.08	1.74	0	-53896	4806	4642	4536	4372	4266	4590	4320	197	1340	500	3310	5	1	39403685	1783	1.55	1.14	12	0.87	2921.00	3961.00	6360	20240118	-28.85	3990	20240805	13.41	6360	-28.85	20240118	3990	13.41	20240805	6360	-28.85	20240118	3990	13.41	20240805	4.09	N	005860	500	197 억		686785	N	N	0	N	00	N
120	20240809	100207	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4575	95	2	2.12	918512605	201585	31.41	4500	4585	4500	5820	3140	4480	4556.45	1.74	0	-49923	4806	4642	4536	4372	4266	4590	4320	197	1340	500	3310	5	1	39403685	1803	1.57	1.16	12	0.51	2921.00	3961.00	6360	20240118	-28.07	3990	20240805	14.66	6360	-28.07	20240118	3990	14.66	20240805	6360	-28.07	20240118	3990	14.66	20240805	4.09	N	005860	500	197 억		686785	N	N	0	N	00	N
121	20240809	090204	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4530	50	2	1.12	66616735	14716	2.29	4500	4550	4500	5820	3140	4480	4526.83	1.74	0	7287	4806	4642	4536	4372	4266	4590	4320	197	1340	500	3310	5	1	39403685	1785	1.55	1.14	12	0.04	2921.00	3961.00	6360	20240118	-28.77	3990	20240805	13.53	6360	-28.77	20240118	3990	13.53	20240805	6360	-28.77	20240118	3990	13.53	20240805	4.09	N	005860	500	197 억		686785	N	N	0	N	00	N
122	20240808	160203	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4480	-210	5	-4.48	2856570830	632624	103.30	4640	4700	4430	6090	3285	4690	4514.92	1.84	0	-36162	4886	4787	4646	4547	4406	4837	4597	197	1400	500	3470	5	1	39403685	1765	1.53	1.13	12	1.61	2921.00	3961.00	6360	20240118	-29.56	3990	20240805	12.28	6360	-29.56	20240118	3990	12.28	20240805	6360	-29.56	20240118	3990	12.28	20240805	4.30	N	005860	500	197 억		725540	N	N	0	N	00	N
123	20240808	150204	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4495	-195	5	-4.16	2607871200	577152	94.25	4640	4700	4430	6090	3285	4690	4517.63	1.84	0	-32406	4886	4787	4646	4547	4406	4837	4597	197	1400	500	3470	5	1	39403685	1771	1.54	1.13	12	1.46	2921.00	3961.00	6360	20240118	-29.32	3990	20240805	12.66	6360	-29.32	20240118	3990	12.66	20240805	6360	-29.32	20240118	3990	12.66	20240805	4.30	N	005860	500	197 억		725540	N	N	0	N	00	N
124	20240808	140205	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4525	-165	5	-3.52	2417431585	534951	87.36	4640	4700	4430	6090	3285	4690	4518.02	1.84	0	-26779	4886	4787	4646	4547	4406	4837	4597	197	1400	500	3470	5	1	39403685	1783	1.55	1.14	12	1.36	2921.00	3961.00	6360	20240118	-28.85	3990	20240805	13.41	6360	-28.85	20240118	3990	13.41	20240805	6360	-28.85	20240118	3990	13.41	20240805	4.30	N	005860	500	197 억		725540	N	N	0	N	00	N
125	20240808	130205	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4515	-175	5	-3.73	2170687910	480295	78.43	4640	4700	4430	6090	3285	4690	4518.43	1.84	0	-50238	4886	4787	4646	4547	4406	4837	4597	197	1400	500	3470	5	1	39403685	1779	1.55	1.14	12	1.22	2921.00	3961.00	6360	20240118	-29.01	3990	20240805	13.16	6360	-29.01	20240118	3990	13.16	20240805	6360	-29.01	20240118	3990	13.16	20240805	4.30	N	005860	500	197 억		725540	N	N	0	N	00	N
126	20240808	120207	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4460	-230	5	-4.90	1910848115	422413	68.98	4640	4700	4430	6090	3285	4690	4522.47	1.84	0	-49005	4886	4787	4646	4547	4406	4837	4597	197	1400	500	3470	5	1	39403685	1757	1.53	1.13	12	1.07	2921.00	3961.00	6360	20240118	-29.87	3990	20240805	11.78	6360	-29.87	20240118	3990	11.78	20240805	6360	-29.87	20240118	3990	11.78	20240805	4.30	N	005860	500	197 억		725540	N	N	0	N	00	N
127	20240808	110204	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4460	-230	5	-4.90	1632375305	359859	58.76	4640	4700	4430	6090	3285	4690	4534.87	1.84	0	-35214	4886	4787	4646	4547	4406	4837	4597	197	1400	500	3470	5	1	39403685	1757	1.53	1.13	12	0.91	2921.00	3961.00	6360	20240118	-29.87	3990	20240805	11.78	6360	-29.87	20240118	3990	11.78	20240805	6360	-29.87	20240118	3990	11.78	20240805	4.30	N	005860	500	197 억		725540	N	N	0	N	00	N
128	20240808	100203	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4490	-200	5	-4.26	1143357125	250542	40.91	4640	4700	4460	6090	3285	4690	4562.02	1.84	0	-9956	4886	4787	4646	4547	4406	4837	4597	197	1400	500	3470	5	1	39403685	1769	1.54	1.13	12	0.64	2921.00	3961.00	6360	20240118	-29.40	3990	20240805	12.53	6360	-29.40	20240118	3990	12.53	20240805	6360	-29.40	20240118	3990	12.53	20240805	4.30	N	005860	500	197 억		725540	N	N	0	N	00	N
129	20240808	090203	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4670	-20	5	-0.43	81356115	17474	2.85	4640	4675	4630	6090	3285	4690	4648.86	1.84	0	-3728	4886	4787	4646	4547	4406	4837	4597	197	1400	500	3470	5	1	39403685	1840	1.60	1.18	12	0.04	2921.00	3961.00	6360	20240118	-26.57	3990	20240805	17.04	6360	-26.57	20240118	3990	17.04	20240805	6360	-26.57	20240118	3990	17.04	20240805	4.30	N	005860	500	197 억		725540	N	N	0	N	00	N
130	20240807	160200	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4690	150	2	3.30	2787401985	600851	56.14	4550	4745	4505	5900	3180	4540	4639.00	1.57	0	108674	5023	4781	4443	4201	3863	4902	4322	197	1360	500	3350	5	1	39403685	1848	1.61	1.18	12	1.52	2921.00	3961.00	6360	20240118	-26.26	3990	20240805	17.54	6360	-26.26	20240118	3990	17.54	20240805	6360	-26.26	20240118	3990	17.54	20240805	4.43	N	005860	500	197 억		616859	N	N	0	N	00	N
131	20240807	150202	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4690	150	2	3.30	2369604630	511751	47.81	4550	4745	4505	5900	3180	4540	4630.39	1.57	0	104171	5023	4781	4443	4201	3863	4902	4322	197	1360	500	3350	5	1	39403685	1848	1.61	1.18	12	1.30	2921.00	3961.00	6360	20240118	-26.26	3990	20240805	17.54	6360	-26.26	20240118	3990	17.54	20240805	6360	-26.26	20240118	3990	17.54	20240805	4.43	N	005860	500	197 억		616859	N	N	0	N	00	N
132	20240807	140204	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4655	115	2	2.53	1842113885	399115	37.29	4550	4675	4505	5900	3180	4540	4615.50	1.57	0	93302	5023	4781	4443	4201	3863	4902	4322	197	1360	500	3350	5	1	39403685	1834	1.59	1.18	12	1.01	2921.00	3961.00	6360	20240118	-26.81	3990	20240805	16.67	6360	-26.81	20240118	3990	16.67	20240805	6360	-26.81	20240118	3990	16.67	20240805	4.43	N	005860	500	197 억		616859	N	N	0	N	00	N
133	20240807	130203	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4655	115	2	2.53	1607484130	348514	32.56	4550	4675	4505	5900	3180	4540	4612.39	1.57	0	78875	5023	4781	4443	4201	3863	4902	4322	197	1360	500	3350	5	1	39403685	1834	1.59	1.18	12	0.88	2921.00	3961.00	6360	20240118	-26.81	3990	20240805	16.67	6360	-26.81	20240118	3990	16.67	20240805	6360	-26.81	20240118	3990	16.67	20240805	4.43	N	005860	500	197 억		616859	N	N	0	N	00	N
134	20240807	120205	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4665	125	2	2.75	1422339335	308799	28.85	4550	4665	4505	5900	3180	4540	4606.04	1.57	0	75562	5023	4781	4443	4201	3863	4902	4322	197	1360	500	3350	5	1	39403685	1838	1.60	1.18	12	0.78	2921.00	3961.00	6360	20240118	-26.65	3990	20240805	16.92	6360	-26.65	20240118	3990	16.92	20240805	6360	-26.65	20240118	3990	16.92	20240805	4.43	N	005860	500	197 억		616859	N	N	0	N	00	N
135	20240807	110201	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4635	95	2	2.09	1083842170	235848	22.04	4550	4650	4505	5900	3180	4540	4595.51	1.57	0	55614	5023	4781	4443	4201	3863	4902	4322	197	1360	500	3350	5	1	39403685	1826	1.59	1.17	12	0.60	2921.00	3961.00	6360	20240118	-27.12	3990	20240805	16.17	6360	-27.12	20240118	3990	16.17	20240805	6360	-27.12	20240118	3990	16.17	20240805	4.43	N	005860	500	197 억		616859	N	N	0	N	00	N
136	20240807	100203	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4625	85	2	1.87	791191890	172555	16.12	4550	4650	4505	5900	3180	4540	4585.16	1.57	0	36415	5023	4781	4443	4201	3863	4902	4322	197	1360	500	3350	5	1	39403685	1822	1.58	1.17	12	0.44	2921.00	3961.00	6360	20240118	-27.28	3990	20240805	15.91	6360	-27.28	20240118	3990	15.91	20240805	6360	-27.28	20240118	3990	15.91	20240805	4.43	N	005860	500	197 억		616859	N	N	0	N	00	N
137	20240807	090202	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4505	-35	5	-0.77	52961165	11690	1.09	4550	4575	4505	5900	3180	4540	4530.47	1.57	0	2320	5023	4781	4443	4201	3863	4902	4322	197	1360	500	3350	5	1	39403685	1775	1.54	1.14	12	0.03	2921.00	3961.00	6360	20240118	-29.17	3990	20240805	12.91	6360	-29.17	20240118	3990	12.91	20240805	6360	-29.17	20240118	3990	12.91	20240805	4.43	N	005860	500	197 억		616859	N	N	0	N	00	N
138	20240806	160201	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4540	220	2	5.09	4659259040	1040008	33.88	4105	4685	4105	5610	3025	4320	4480.93	1.12	0	167651	5353	4836	4413	3896	3473	4625	3685	197	1290	500	3190	5	1	39403685	1789	1.55	1.15	12	2.64	2921.00	3961.00	6360	20240118	-28.62	3990	20240805	13.78	6360	-28.62	20240118	3990	13.78	20240805	6360	-28.62	20240118	3990	13.78	20240805	4.28	N	005860	500	197 억		441620	N	N	0	N	00	N
139	20240806	150203	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4525	205	2	4.75	4368207325	975999	31.79	4105	4685	4105	5610	3025	4320	4476.81	1.12	0	150173	5353	4836	4413	3896	3473	4625	3685	197	1290	500	3190	5	1	39403685	1783	1.55	1.14	12	2.48	2921.00	3961.00	6360	20240118	-28.85	3990	20240805	13.41	6360	-28.85	20240118	3990	13.41	20240805	6360	-28.85	20240118	3990	13.41	20240805	4.28	N	005860	500	197 억		441620	N	N	0	N	00	N
140	20240806	140201	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4510	190	2	4.40	4008259975	896177	29.19	4105	4685	4105	5610	3025	4320	4473.88	1.12	0	116352	5353	4836	4413	3896	3473	4625	3685	197	1290	500	3190	5	1	39403685	1777	1.54	1.14	12	2.27	2921.00	3961.00	6360	20240118	-29.09	3990	20240805	13.03	6360	-29.09	20240118	3990	13.03	20240805	6360	-29.09	20240118	3990	13.03	20240805	4.28	N	005860	500	197 억		441620	N	N	0	N	00	N
141	20240806	130201	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4540	220	2	5.09	3834264720	857861	27.95	4105	4685	4105	5610	3025	4320	4470.86	1.12	0	109531	5353	4836	4413	3896	3473	4625	3685	197	1290	500	3190	5	1	39403685	1789	1.55	1.15	12	2.18	2921.00	3961.00	6360	20240118	-28.62	3990	20240805	13.78	6360	-28.62	20240118	3990	13.78	20240805	6360	-28.62	20240118	3990	13.78	20240805	4.28	N	005860	500	197 억		441620	N	N	0	N	00	N
142	20240806	120203	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4560	240	2	5.56	3636523220	814190	26.52	4105	4685	4105	5610	3025	4320	4467.77	1.12	0	92790	5353	4836	4413	3896	3473	4625	3685	197	1290	500	3190	5	1	39403685	1797	1.56	1.15	12	2.07	2921.00	3961.00	6360	20240118	-28.30	3990	20240805	14.29	6360	-28.30	20240118	3990	14.29	20240805	6360	-28.30	20240118	3990	14.29	20240805	4.28	N	005860	500	197 억		441620	N	N	0	N	00	N
143	20240806	110202	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4520	200	2	4.63	3374783870	756445	24.64	4105	4685	4105	5610	3025	4320	4462.76	1.12	0	81008	5353	4836	4413	3896	3473	4625	3685	197	1290	500	3190	5	1	39403685	1781	1.55	1.14	12	1.92	2921.00	3961.00	6360	20240118	-28.93	3990	20240805	13.28	6360	-28.93	20240118	3990	13.28	20240805	6360	-28.93	20240118	3990	13.28	20240805	4.28	N	005860	500	197 억		441620	N	N	0	N	00	N
144	20240806	100202	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4535	215	2	4.98	1912926665	438229	14.28	4105	4550	4105	5610	3025	4320	4365.90	1.12	0	47236	5353	4836	4413	3896	3473	4625	3685	197	1290	500	3190	5	1	39403685	1787	1.55	1.14	12	1.11	2921.00	3961.00	6360	20240118	-28.69	3990	20240805	13.66	6360	-28.69	20240118	3990	13.66	20240805	6360	-28.69	20240118	3990	13.66	20240805	4.28	N	005860	500	197 억		441620	N	N	0	N	00	N
145	20240806	090201	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4335	15	2	0.35	544910900	129619	4.22	4105	4335	4105	5610	3025	4320	4196.96	1.12	0	1645	5353	4836	4413	3896	3473	4625	3685	197	1290	500	3190	5	1	39403685	1708	1.48	1.09	12	0.33	2921.00	3961.00	6360	20240118	-31.84	3990	20240805	8.65	6360	-31.84	20240118	3990	8.65	20240805	6360	-31.84	20240118	3990	8.65	20240805	4.28	N	005860	500	197 억		441620	N	N	0	N	00	N
146	20240805	160200	55	60.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	60	N	4320	-390	5	-8.28	14111475810	3035214	69.00	4770	4930	3990	6120	3300	4710	4649.63	1.10	0	9385	5160	4935	4735	4510	4310	5047	4622	197	1410	500	3480	5	1	39403685	1702	1.48	1.09	12	7.70	2921.00	3961.00	6360	20240118	-32.08	3990	20240805	8.27	6360	-32.08	20240118	3990	8.27	20240805	6360	-32.08	20240118	3990	8.27	20240805	4.30	N	005860	500	197 억		432761	N	N	0	N	00	N
147	20240805	150201	55	60.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	60	N	4325	-385	5	-8.17	13227252600	2830695	64.35	4770	4930	3990	6120	3300	4710	4672.77	1.10	0	13238	5160	4935	4735	4510	4310	5047	4622	197	1410	500	3480	5	1	39403685	1704	1.48	1.09	12	7.18	2921.00	3961.00	6360	20240118	-32.00	3990	20240805	8.40	6360	-32.00	20240118	3990	8.40	20240805	6360	-32.00	20240118	3990	8.40	20240805	4.30	N	005860	500	197 억		432761	N	N	0	N	00	N
148	20240805	140201	58	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4710	0	3	0.00	10211236000	2136478	48.57	4770	4930	4650	6120	3300	4710	4779.54	1.10	0	-70621	5160	4935	4735	4510	4310	5047	4622	197	1410	500	3480	5	1	39403685	1856	1.61	1.19	12	5.42	2921.00	3961.00	6360	20240118	-25.94	4280	20240311	10.05	6360	-25.94	20240118	4280	10.05	20240311	6360	-25.94	20240118	4280	10.05	20240311	4.30	N	005860	500	197 억		432761	N	N	0	N	00	N
149	20240805	130200	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4820	110	2	2.34	9113986825	1905836	43.32	4770	4930	4650	6120	3300	4710	4782.22	1.10	0	-66835	5160	4935	4735	4510	4310	5047	4622	197	1410	500	3480	5	1	39403685	1899	1.65	1.22	12	4.84	2921.00	3961.00	6360	20240118	-24.21	4280	20240311	12.62	6360	-24.21	20240118	4280	12.62	20240311	6360	-24.21	20240118	4280	12.62	20240311	4.30	N	005860	500	197 억		432761	N	N	0	N	00	N
150	20240805	120200	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4730	20	2	0.42	7908935470	1653044	37.58	4770	4930	4650	6120	3300	4710	4784.56	1.10	0	-59325	5160	4935	4735	4510	4310	5047	4622	197	1410	500	3480	5	1	39403685	1864	1.62	1.19	12	4.20	2921.00	3961.00	6360	20240118	-25.63	4280	20240311	10.51	6360	-25.63	20240118	4280	10.51	20240311	6360	-25.63	20240118	4280	10.51	20240311	4.30	N	005860	500	197 억		432761	N	N	0	N	00	N
151	20240805	110204	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4690	-20	5	-0.42	4066287250	855122	19.44	4770	4855	4650	6120	3300	4710	4755.32	1.10	0	-103389	5160	4935	4735	4510	4310	5047	4622	197	1410	500	3480	5	1	39403685	1848	1.61	1.18	12	2.17	2921.00	3961.00	6360	20240118	-26.26	4280	20240311	9.58	6360	-26.26	20240118	4280	9.58	20240311	6360	-26.26	20240118	4280	9.58	20240311	4.30	N	005860	500	197 억		432761	N	N	0	N	00	N
152	20240805	100201	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4695	-15	5	-0.32	3329397105	699277	15.90	4770	4855	4650	6120	3300	4710	4761.34	1.10	0	-105015	5160	4935	4735	4510	4310	5047	4622	197	1410	500	3480	5	1	39403685	1850	1.61	1.19	12	1.77	2921.00	3961.00	6360	20240118	-26.18	4280	20240311	9.70	6360	-26.18	20240118	4280	9.70	20240311	6360	-26.18	20240118	4280	9.70	20240311	4.30	N	005860	500	197 억		432761	N	N	0	N	00	N
153	20240805	090200	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4760	50	2	1.06	603410710	125842	2.86	4770	4840	4755	6120	3300	4710	4796.34	1.10	0	-41902	5160	4935	4735	4510	4310	5047	4622	197	1410	500	3480	5	1	39403685	1876	1.63	1.20	12	0.32	2921.00	3961.00	6360	20240118	-25.16	4280	20240311	11.21	6360	-25.16	20240118	4280	11.21	20240311	6360	-25.16	20240118	4280	11.21	20240311	4.30	N	005860	500	197 억		432761	N	N	0	N	00	N
154	20240802	160158	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4710	125	2	2.73	20717652935	4306838	2089.58	4565	4960	4535	5960	3210	4585	4810.59	1.28	0	-62907	4681	4632	4576	4527	4471	4657	4552	197	1375	500	3390	5	1	39403685	1856	1.61	1.19	12	10.93	2921.00	3961.00	6360	20240118	-25.94	4280	20240311	10.05	6360	-25.94	20240118	4280	10.05	20240311	6360	-25.94	20240118	4280	10.05	20240311	4.40	N	005860	500	197 억		503328	N	N	0	N	00	N
155	20240802	150157	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4715	130	2	2.84	20059254845	4166506	2021.50	4565	4960	4535	5960	3210	4585	4814.41	1.28	0	-87937	4681	4632	4576	4527	4471	4657	4552	197	1375	500	3390	5	1	39403685	1858	1.61	1.19	12	10.57	2921.00	3961.00	6360	20240118	-25.86	4280	20240311	10.16	6360	-25.86	20240118	4280	10.16	20240311	6360	-25.86	20240118	4280	10.16	20240311	4.40	N	005860	500	197 억		503328	N	N	0	N	00	N
156	20240802	140158	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4855	270	2	5.89	17749841725	3678946	1784.94	4565	4960	4535	5960	3210	4585	4824.71	1.28	0	-160546	4681	4632	4576	4527	4471	4657	4552	197	1375	500	3390	5	1	39403685	1913	1.66	1.23	12	9.34	2921.00	3961.00	6360	20240118	-23.66	4280	20240311	13.43	6360	-23.66	20240118	4280	13.43	20240311	6360	-23.66	20240118	4280	13.43	20240311	4.40	N	005860	500	197 억		503328	N	N	0	N	00	N
157	20240802	130158	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4935	350	2	7.63	8183473115	1716841	832.97	4565	4960	4535	5960	3210	4585	4766.59	1.28	0	-94538	4681	4632	4576	4527	4471	4657	4552	197	1375	500	3390	5	1	39403685	1945	1.69	1.25	12	4.36	2921.00	3961.00	6360	20240118	-22.41	4280	20240311	15.30	6360	-22.41	20240118	4280	15.30	20240311	6360	-22.41	20240118	4280	15.30	20240311	4.40	N	005860	500	197 억		503328	N	N	0	N	00	N
158	20240802	120200	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4610	25	2	0.55	4589805825	976605	473.83	4565	4810	4535	5960	3210	4585	4699.76	1.28	0	-106564	4681	4632	4576	4527	4471	4657	4552	197	1375	500	3390	5	1	39403685	1817	1.58	1.16	12	2.48	2921.00	3961.00	6360	20240118	-27.52	4280	20240311	7.71	6360	-27.52	20240118	4280	7.71	20240311	6360	-27.52	20240118	4280	7.71	20240311	4.40	N	005860	500	197 억		503328	N	N	0	N	00	N
159	20240802	110200	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4650	65	2	1.42	4176946735	887058	430.38	4565	4810	4535	5960	3210	4585	4708.77	1.28	0	-99473	4681	4632	4576	4527	4471	4657	4552	197	1375	500	3390	5	1	39403685	1832	1.59	1.17	12	2.25	2921.00	3961.00	6360	20240118	-26.89	4280	20240311	8.64	6360	-26.89	20240118	4280	8.64	20240311	6360	-26.89	20240118	4280	8.64	20240311	4.40	N	005860	500	197 억		503328	N	N	0	N	00	N
160	20240802	100158	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4690	105	2	2.29	3665680265	777534	377.24	4565	4810	4535	5960	3210	4585	4714.50	1.28	0	-95142	4681	4632	4576	4527	4471	4657	4552	197	1375	500	3390	5	1	39403685	1848	1.61	1.18	12	1.97	2921.00	3961.00	6360	20240118	-26.26	4280	20240311	9.58	6360	-26.26	20240118	4280	9.58	20240311	6360	-26.26	20240118	4280	9.58	20240311	4.40	N	005860	500	197 억		503328	N	N	0	N	00	N
161	20240802	090201	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4540	-45	5	-0.98	23557410	5178	2.51	4565	4575	4535	5960	3210	4585	4549.41	1.28	0	285	4681	4632	4576	4527	4471	4657	4552	197	1375	500	3390	5	1	39403685	1789	1.55	1.15	12	0.01	2921.00	3961.00	6360	20240118	-28.62	4280	20240311	6.07	6360	-28.62	20240118	4280	6.07	20240311	6360	-28.62	20240118	4280	6.07	20240311	4.40	N	005860	500	197 억		503328	N	N	0	N	00	N
162	20240801	160157	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4585	10	2	0.22	910403670	199011	42.40	4520	4625	4520	5940	3205	4575	4574.61	1.26	0	7311	4785	4680	4530	4425	4275	4732	4477	197	1365	500	3380	5	1	39403685	1807	1.57	1.16	12	0.51	2921.00	3961.00	6360	20240118	-27.91	4280	20240311	7.13	6360	-27.91	20240118	4280	7.13	20240311	6360	-27.91	20240118	4280	7.13	20240311	4.44	N	005860	500	197 억		494967	N	N	14	N	00	N
163	20240801	150159	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4580	5	2	0.11	846279000	185012	39.42	4520	4625	4520	5940	3205	4575	4574.18	1.26	0	7163	4785	4680	4530	4425	4275	4732	4477	197	1365	500	3380	5	1	39403685	1805	1.57	1.16	12	0.47	2921.00	3961.00	6360	20240118	-27.99	4280	20240311	7.01	6360	-27.99	20240118	4280	7.01	20240311	6360	-27.99	20240118	4280	7.01	20240311	4.44	N	005860	500	197 억		494967	N	N	14	N	00	N
164	20240801	140200	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4580	5	2	0.11	744337395	162715	34.67	4520	4625	4520	5940	3205	4575	4574.48	1.26	0	11771	4785	4680	4530	4425	4275	4732	4477	197	1365	500	3380	5	1	39403685	1805	1.57	1.16	12	0.41	2921.00	3961.00	6360	20240118	-27.99	4280	20240311	7.01	6360	-27.99	20240118	4280	7.01	20240311	6360	-27.99	20240118	4280	7.01	20240311	4.44	N	005860	500	197 억		494967	N	N	14	N	00	N
165	20240801	130159	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4620	45	2	0.98	692682915	151454	32.27	4520	4625	4520	5940	3205	4575	4573.55	1.26	0	15055	4785	4680	4530	4425	4275	4732	4477	197	1365	500	3380	5	1	39403685	1820	1.58	1.17	12	0.38	2921.00	3961.00	6360	20240118	-27.36	4280	20240311	7.94	6360	-27.36	20240118	4280	7.94	20240311	6360	-27.36	20240118	4280	7.94	20240311	4.44	N	005860	500	197 억		494967	N	N	14	N	00	N
166	20240801	120159	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4580	5	2	0.11	593899735	129935	27.68	4520	4620	4520	5940	3205	4575	4570.73	1.26	0	12063	4785	4680	4530	4425	4275	4732	4477	197	1365	500	3380	5	1	39403685	1805	1.57	1.16	12	0.33	2921.00	3961.00	6360	20240118	-27.99	4280	20240311	7.01	6360	-27.99	20240118	4280	7.01	20240311	6360	-27.99	20240118	4280	7.01	20240311	4.44	N	005860	500	197 억		494967	N	N	14	N	00	N
167	20240801	110159	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4580	5	2	0.11	512747870	112174	23.90	4520	4620	4520	5940	3205	4575	4570.99	1.26	0	9654	4785	4680	4530	4425	4275	4732	4477	197	1365	500	3380	5	1	39403685	1805	1.57	1.16	12	0.28	2921.00	3961.00	6360	20240118	-27.99	4280	20240311	7.01	6360	-27.99	20240118	4280	7.01	20240311	6360	-27.99	20240118	4280	7.01	20240311	4.44	N	005860	500	197 억		494967	N	N	14	N	00	N
168	20240801	100158	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4585	10	2	0.22	449842710	98383	20.96	4520	4620	4520	5940	3205	4575	4572.35	1.26	0	9619	4785	4680	4530	4425	4275	4732	4477	197	1365	500	3380	5	1	39403685	1807	1.57	1.16	12	0.25	2921.00	3961.00	6360	20240118	-27.91	4280	20240311	7.13	6360	-27.91	20240118	4280	7.13	20240311	6360	-27.91	20240118	4280	7.13	20240311	4.44	N	005860	500	197 억		494967	N	N	14	N	00	N
169	20240801	090157	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4525	-50	5	-1.09	50058595	11069	2.36	4520	4545	4520	5940	3205	4575	4520.52	1.26	0	2377	4785	4680	4530	4425	4275	4732	4477	197	1365	500	3380	5	1	39403685	1783	1.55	1.14	12	0.03	2921.00	3961.00	6360	20240118	-28.85	4280	20240311	5.72	6360	-28.85	20240118	4280	5.72	20240311	6360	-28.85	20240118	4280	5.72	20240311	4.44	N	005860	500	197 억		494967	N	N	14	N	00	N