KissMeData/005860/price/prices-20250101.csv at b614a2da3be19ade4e73d5a1f9402bbaca2da7cf

Files

ened 61b7199ccb Add accumulated files

2025-02-06 23:16:41 +09:00

58 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	20250124	160215	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	3675	105	2	2.94	3352425590	904860	315.34	3565	3850	3560	4640	2500	3570	3705.11	1.41	-22927	3706	3637	3601	3532	3496	3620	3515	197	1070	500	2640	5	1	39403685	1448	1.26	0.93	12	2.30	2921.00	3961.00	6360	20240118	-42.22	3200	20241209	14.84	4200	-12.50	20250121	3560	3.23	20250124	6180	-40.53	20240419	3200	14.84	20241209	3.33	N	005860	500	197 억	556240	N	N	0	N	N
3	20250124	150214	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	3635	65	2	1.82	3105776755	837394	291.83	3565	3850	3560	4640	2500	3570	3708.92	1.41	-37232	3706	3637	3601	3532	3496	3620	3515	197	1070	500	2640	5	1	39403685	1432	1.24	0.92	12	2.13	2921.00	3961.00	6360	20240118	-42.85	3200	20241209	13.59	4200	-13.45	20250121	3560	2.11	20250124	6180	-41.18	20240419	3200	13.59	20241209	3.33	N	005860	500	197 억	556240	N	N	0	N	N
4	20250124	140215	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	3625	55	2	1.54	3010523435	811165	282.69	3565	3850	3560	4640	2500	3570	3711.42	1.41	-35570	3706	3637	3601	3532	3496	3620	3515	197	1070	500	2640	5	1	39403685	1428	1.24	0.92	12	2.06	2921.00	3961.00	6360	20240118	-43.00	3200	20241209	13.28	4200	-13.69	20250121	3560	1.83	20250124	6180	-41.34	20240419	3200	13.28	20241209	3.33	N	005860	500	197 억	556240	N	N	0	N	N
5	20250124	130216	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	3630	60	2	1.68	2915973195	785102	273.61	3565	3850	3560	4640	2500	3570	3714.20	1.41	-28531	3706	3637	3601	3532	3496	3620	3515	197	1070	500	2640	5	1	39403685	1430	1.24	0.92	12	1.99	2921.00	3961.00	6360	20240118	-42.92	3200	20241209	13.44	4200	-13.57	20250121	3560	1.97	20250124	6180	-41.26	20240419	3200	13.44	20241209	3.33	N	005860	500	197 억	556240	N	N	0	N	N
6	20250124	120214	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	3630	60	2	1.68	2821295125	759031	264.52	3565	3850	3560	4640	2500	3570	3717.04	1.41	-33274	3706	3637	3601	3532	3496	3620	3515	197	1070	500	2640	5	1	39403685	1430	1.24	0.92	12	1.93	2921.00	3961.00	6360	20240118	-42.92	3200	20241209	13.44	4200	-13.57	20250121	3560	1.97	20250124	6180	-41.26	20240419	3200	13.44	20241209	3.33	N	005860	500	197 억	556240	N	N	0	N	N
7	20250124	110216	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	3615	45	2	1.26	2476448080	663631	231.28	3565	3850	3560	4640	2500	3570	3731.75	1.41	-62185	3706	3637	3601	3532	3496	3620	3515	197	1070	500	2640	5	1	39403685	1424	1.24	0.91	12	1.68	2921.00	3961.00	6360	20240118	-43.16	3200	20241209	12.97	4200	-13.93	20250121	3560	1.54	20250124	6180	-41.50	20240419	3200	12.97	20241209	3.33	N	005860	500	197 억	556240	N	N	0	N	N
8	20250124	100215	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	3570	0	3	0.00	121301660	33970	11.84	3565	3590	3560	4640	2500	3570	3570.86	1.41	-6572	3706	3637	3601	3532	3496	3620	3515	197	1070	500	2640	5	1	39403685	1407	1.22	0.90	12	0.09	2921.00	3961.00	6360	20240118	-43.87	3200	20241209	11.56	4200	-15.00	20250121	3560	0.28	20250124	6180	-42.23	20240419	3200	11.56	20241209	3.33	N	005860	500	197 억	556240	N	N	0	N	N
9	20250124	090215	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	3585	15	2	0.42	8479300	2376	0.83	3565	3590	3565	4640	2500	3570	3568.51	1.41	274	3706	3637	3601	3532	3496	3620	3515	197	1070	500	2640	5	1	39403685	1413	1.23	0.91	12	0.01	2921.00	3961.00	6360	20240118	-43.63	3200	20241209	12.03	4200	-14.64	20250121	3565	0.56	20250124	6180	-41.99	20240419	3200	12.03	20241209	3.33	N	005860	500	197 억	556240	N	N	0	N	N
10	20250123	160216	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	3570	-85	5	-2.33	1010193295	280396	86.46	3670	3670	3565	4750	2560	3655	3602.61	1.57	-61922	3745	3700	3670	3625	3595	3685	3610	197	1095	500	2700	5	1	39403685	1407	1.22	0.90	12	0.71	2921.00	3961.00	6360	20240118	-43.87	3200	20241209	11.56	4200	-15.00	20250121	3565	0.14	20250123	6180	-42.23	20240419	3200	11.56	20241209	3.08	N	005860	500	197 억	617212	N	N	0	N	N
11	20250123	150213	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	3580	-75	5	-2.05	919066270	254863	78.59	3670	3670	3570	4750	2560	3655	3605.96	1.57	-58846	3745	3700	3670	3625	3595	3685	3610	197	1095	500	2700	5	1	39403685	1411	1.23	0.90	12	0.65	2921.00	3961.00	6360	20240118	-43.71	3200	20241209	11.88	4200	-14.76	20250121	3570	0.28	20250123	6180	-42.07	20240419	3200	11.88	20241209	3.08	N	005860	500	197 억	617212	N	N	0	N	N
12	20250123	140215	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	3595	-60	5	-1.64	718838710	198971	61.35	3670	3670	3595	4750	2560	3655	3612.60	1.57	-50651	3745	3700	3670	3625	3595	3685	3610	197	1095	500	2700	5	1	39403685	1417	1.23	0.91	12	0.50	2921.00	3961.00	6360	20240118	-43.47	3200	20241209	12.34	4200	-14.40	20250121	3570	0.70	20250102	6180	-41.83	20240419	3200	12.34	20241209	3.08	N	005860	500	197 억	617212	N	N	0	N	N
13	20250123	130214	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	3605	-50	5	-1.37	604207060	167121	51.53	3670	3670	3600	4750	2560	3655	3615.19	1.57	-47074	3745	3700	3670	3625	3595	3685	3610	197	1095	500	2700	5	1	39403685	1421	1.23	0.91	12	0.42	2921.00	3961.00	6360	20240118	-43.32	3200	20241209	12.66	4200	-14.17	20250121	3570	0.98	20250102	6180	-41.67	20240419	3200	12.66	20241209	3.08	N	005860	500	197 억	617212	N	N	0	N	N
14	20250123	120215	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	3610	-45	5	-1.23	542350110	149959	46.24	3670	3670	3600	4750	2560	3655	3616.44	1.57	-43167	3745	3700	3670	3625	3595	3685	3610	197	1095	500	2700	5	1	39403685	1422	1.24	0.91	12	0.38	2921.00	3961.00	6360	20240118	-43.24	3200	20241209	12.81	4200	-14.05	20250121	3570	1.12	20250102	6180	-41.59	20240419	3200	12.81	20241209	3.08	N	005860	500	197 억	617212	N	N	0	N	N
15	20250123	110215	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	3615	-40	5	-1.09	432354920	119476	36.84	3670	3670	3600	4750	2560	3655	3618.50	1.57	-29001	3745	3700	3670	3625	3595	3685	3610	197	1095	500	2700	5	1	39403685	1424	1.24	0.91	12	0.30	2921.00	3961.00	6360	20240118	-43.16	3200	20241209	12.97	4200	-13.93	20250121	3570	1.26	20250102	6180	-41.50	20240419	3200	12.97	20241209	3.08	N	005860	500	197 억	617212	N	N	0	N	N
16	20250123	100214	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	3615	-40	5	-1.09	293498460	81001	24.98	3670	3670	3610	4750	2560	3655	3623.06	1.57	-25605	3745	3700	3670	3625	3595	3685	3610	197	1095	500	2700	5	1	39403685	1424	1.24	0.91	12	0.21	2921.00	3961.00	6360	20240118	-43.16	3200	20241209	12.97	4200	-13.93	20250121	3570	1.26	20250102	6180	-41.50	20240419	3200	12.97	20241209	3.08	N	005860	500	197 억	617212	N	N	0	N	N
17	20250123	090214	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	3650	-5	5	-0.14	30034815	8215	2.53	3670	3670	3640	4750	2560	3655	3656.22	1.57	-5739	3745	3700	3670	3625	3595	3685	3610	197	1095	500	2700	5	1	39403685	1438	1.25	0.92	12	0.02	2921.00	3961.00	6360	20240118	-42.61	3200	20241209	14.06	4200	-13.10	20250121	3570	2.24	20250102	6180	-40.94	20240419	3200	14.06	20241209	3.08	N	005860	500	197 억	617212	N	N	0	N	N
18	20250122	160213	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	3655	-35	5	-0.95	1178095840	320778	7.98	3675	3715	3640	4795	2585	3690	3672.59	1.47	38033	4423	4056	3833	3466	3243	4240	3650	197	1105	500	2730	5	1	39403685	1440	1.25	0.92	12	0.81	2921.00	3961.00	6360	20240118	-42.53	3200	20241209	14.22	4200	-12.98	20250121	3570	2.38	20250102	6180	-40.86	20240419	3200	14.22	20241209	3.08	N	005860	500	197 억	579838	N	N	0	N	N
19	20250122	150213	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	3675	-15	5	-0.41	1067029895	290442	7.23	3675	3715	3640	4795	2585	3690	3673.78	1.47	38908	4423	4056	3833	3466	3243	4240	3650	197	1105	500	2730	5	1	39403685	1448	1.26	0.93	12	0.74	2921.00	3961.00	6360	20240118	-42.22	3200	20241209	14.84	4200	-12.50	20250121	3570	2.94	20250102	6180	-40.53	20240419	3200	14.84	20241209	3.08	N	005860	500	197 억	579838	N	N	0	N	N
20	20250122	140213	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	3670	-20	5	-0.54	951587415	258975	6.44	3675	3715	3640	4795	2585	3690	3674.40	1.47	43087	4423	4056	3833	3466	3243	4240	3650	197	1105	500	2730	5	1	39403685	1446	1.26	0.93	12	0.66	2921.00	3961.00	6360	20240118	-42.30	3200	20241209	14.69	4200	-12.62	20250121	3570	2.80	20250102	6180	-40.61	20240419	3200	14.69	20241209	3.08	N	005860	500	197 억	579838	N	N	0	N	N
21	20250122	130213	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	3690	0	3	0.00	830464085	226030	5.63	3675	3715	3640	4795	2585	3690	3674.09	1.47	42687	4423	4056	3833	3466	3243	4240	3650	197	1105	500	2730	5	1	39403685	1454	1.26	0.93	12	0.57	2921.00	3961.00	6360	20240118	-41.98	3200	20241209	15.31	4200	-12.14	20250121	3570	3.36	20250102	6180	-40.29	20240419	3200	15.31	20241209	3.08	N	005860	500	197 억	579838	N	N	0	N	N
22	20250122	120212	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	3695	5	2	0.14	779665680	212255	5.28	3675	3715	3640	4795	2585	3690	3673.20	1.47	42747	4423	4056	3833	3466	3243	4240	3650	197	1105	500	2730	5	1	39403685	1456	1.26	0.93	12	0.54	2921.00	3961.00	6360	20240118	-41.90	3200	20241209	15.47	4200	-12.02	20250121	3570	3.50	20250102	6180	-40.21	20240419	3200	15.47	20241209	3.08	N	005860	500	197 억	579838	N	N	0	N	N
23	20250122	110213	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	3690	0	3	0.00	594785475	162244	4.04	3675	3690	3640	4795	2585	3690	3665.90	1.47	38077	4423	4056	3833	3466	3243	4240	3650	197	1105	500	2730	5	1	39403685	1454	1.26	0.93	12	0.41	2921.00	3961.00	6360	20240118	-41.98	3200	20241209	15.31	4200	-12.14	20250121	3570	3.36	20250102	6180	-40.29	20240419	3200	15.31	20241209	3.08	N	005860	500	197 억	579838	N	N	0	N	N
24	20250122	100213	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	3665	-25	5	-0.68	507235155	138459	3.45	3675	3690	3640	4795	2585	3690	3663.31	1.47	31139	4423	4056	3833	3466	3243	4240	3650	197	1105	500	2730	5	1	39403685	1444	1.25	0.93	12	0.35	2921.00	3961.00	6360	20240118	-42.37	3200	20241209	14.53	4200	-12.74	20250121	3570	2.66	20250102	6180	-40.70	20240419	3200	14.53	20241209	3.08	N	005860	500	197 억	579838	N	N	0	N	N
25	20250122	090214	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	3660	-30	5	-0.81	65917350	18000	0.45	3675	3690	3640	4795	2585	3690	3661.06	1.47	1184	4423	4056	3833	3466	3243	4240	3650	197	1105	500	2730	5	1	39403685	1442	1.25	0.92	12	0.05	2921.00	3961.00	6360	20240118	-42.45	3200	20241209	14.38	4200	-12.86	20250121	3570	2.52	20250102	6180	-40.78	20240419	3200	14.38	20241209	3.08	N	005860	500	197 억	579838	N	N	0	N	N
26	20250121	160213	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	3690	40	2	1.10	15639163460	4003883	6006.61	3640	4200	3610	4745	2555	3650	3906.22	2.08	-241721	3706	3677	3656	3627	3606	3667	3617	197	1095	500	2700	5	1	39403685	1454	1.26	0.93	12	10.16	2921.00	3961.00	6360	20240118	-41.98	3200	20241209	15.31	4200	-12.14	20250121	3570	3.36	20250102	6180	-40.29	20240419	3200	15.31	20241209	3.06	N	005860	500	197 억	820947	N	N	0	N	N
27	20250121	150213	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	3700	50	2	1.37	15378179090	3933221	5900.60	3640	4200	3610	4745	2555	3650	3909.82	2.08	-258063	3706	3677	3656	3627	3606	3667	3617	197	1095	500	2700	5	1	39403685	1458	1.27	0.93	12	9.98	2921.00	3961.00	6360	20240118	-41.82	3200	20241209	15.62	4200	-11.90	20250121	3570	3.64	20250102	6180	-40.13	20240419	3200	15.62	20241209	3.06	N	005860	500	197 억	820947	N	N	0	N	N
28	20250121	140213	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	3705	55	2	1.51	15023746250	3837294	5756.69	3640	4200	3610	4745	2555	3650	3915.19	2.08	-263885	3706	3677	3656	3627	3606	3667	3617	197	1095	500	2700	5	1	39403685	1460	1.27	0.94	12	9.74	2921.00	3961.00	6360	20240118	-41.75	3200	20241209	15.78	4200	-11.79	20250121	3570	3.78	20250102	6180	-40.05	20240419	3200	15.78	20241209	3.06	N	005860	500	197 억	820947	N	N	0	N	N
29	20250121	130213	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	3720	70	2	1.92	14649303370	3736341	5605.24	3640	4200	3610	4745	2555	3650	3920.76	2.08	-278053	3706	3677	3656	3627	3606	3667	3617	197	1095	500	2700	5	1	39403685	1466	1.27	0.94	12	9.48	2921.00	3961.00	6360	20240118	-41.51	3200	20241209	16.25	4200	-11.43	20250121	3570	4.20	20250102	6180	-39.81	20240419	3200	16.25	20241209	3.06	N	005860	500	197 억	820947	N	N	0	N	N
30	20250121	120212	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	3715	65	2	1.78	14072106585	3580785	5371.88	3640	4200	3610	4745	2555	3650	3929.89	2.08	-312042	3706	3677	3656	3627	3606	3667	3617	197	1095	500	2700	5	1	39403685	1464	1.27	0.94	12	9.09	2921.00	3961.00	6360	20240118	-41.59	3200	20241209	16.09	4200	-11.55	20250121	3570	4.06	20250102	6180	-39.89	20240419	3200	16.09	20241209	3.06	N	005860	500	197 억	820947	N	N	0	N	N
31	20250121	110206	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	3615	-35	5	-0.96	152660815	41992	63.00	3640	3670	3610	4745	2555	3650	3635.47	2.08	-10642	3706	3677	3656	3627	3606	3667	3617	197	1095	500	2700	5	1	39403685	1424	1.24	0.91	12	0.11	2921.00	3961.00	6360	20240118	-43.16	3200	20241209	12.97	3750	-3.60	20250114	3570	1.26	20250102	6180	-41.50	20240419	3200	12.97	20241209	3.06	N	005860	500	197 억	820947	N	N	0	N	N
32	20250121	100205	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	3630	-20	5	-0.55	66004420	18079	27.12	3640	3670	3625	4745	2555	3650	3650.89	2.08	-5432	3706	3677	3656	3627	3606	3667	3617	197	1095	500	2700	5	1	39403685	1430	1.24	0.92	12	0.05	2921.00	3961.00	6360	20240118	-42.92	3200	20241209	13.44	3750	-3.20	20250114	3570	1.68	20250102	6180	-41.26	20240419	3200	13.44	20241209	3.06	N	005860	500	197 억	820947	N	N	0	N	N
33	20250121	090213	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	3665	15	2	0.41	7611780	2090	3.14	3640	3670	3640	4745	2555	3650	3642.00	2.08	315	3706	3677	3656	3627	3606	3667	3617	197	1095	500	2700	5	1	39403685	1444	1.25	0.93	12	0.01	2921.00	3961.00	6360	20240118	-42.37	3200	20241209	14.53	3750	-2.27	20250114	3570	2.66	20250102	6180	-40.70	20240419	3200	14.53	20241209	3.06	N	005860	500	197 억	820947	N	N	0	N	N
34	20250120	160211	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	3650	-20	5	-0.54	240627570	65935	81.87	3675	3685	3635	4770	2570	3670	3649.47	2.08	-1607	3716	3692	3676	3652	3636	3685	3645	197	1100	500	2710	5	1	39403685	1438	1.25	0.92	12	0.17	2921.00	3961.00	6360	20240118	-42.61	3200	20241209	14.06	3750	-2.67	20250114	3570	2.24	20250102	6180	-40.94	20240419	3200	14.06	20241209	3.08	N	005860	500	197 억	820909	N	N	1	N	N
35	20250120	150214	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	3665	-5	5	-0.14	224623925	61555	76.43	3675	3685	3635	4770	2570	3670	3649.16	2.08	-1929	3716	3692	3676	3652	3636	3685	3645	197	1100	500	2710	5	1	39403685	1444	1.25	0.93	12	0.16	2921.00	3961.00	6360	20240118	-42.37	3200	20241209	14.53	3750	-2.27	20250114	3570	2.66	20250102	6180	-40.70	20240419	3200	14.53	20241209	3.08	N	005860	500	197 억	820909	N	N	1	N	N
36	20250120	140212	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	3650	-20	5	-0.54	212382565	58213	72.28	3675	3685	3635	4770	2570	3670	3648.37	2.08	-4310	3716	3692	3676	3652	3636	3685	3645	197	1100	500	2710	5	1	39403685	1438	1.25	0.92	12	0.15	2921.00	3961.00	6360	20240118	-42.61	3200	20241209	14.06	3750	-2.67	20250114	3570	2.24	20250102	6180	-40.94	20240419	3200	14.06	20241209	3.08	N	005860	500	197 억	820909	N	N	1	N	N
37	20250120	130211	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	3650	-20	5	-0.54	180445445	49488	61.45	3675	3685	3635	4770	2570	3670	3646.25	2.08	-6615	3716	3692	3676	3652	3636	3685	3645	197	1100	500	2710	5	1	39403685	1438	1.25	0.92	12	0.13	2921.00	3961.00	6360	20240118	-42.61	3200	20241209	14.06	3750	-2.67	20250114	3570	2.24	20250102	6180	-40.94	20240419	3200	14.06	20241209	3.08	N	005860	500	197 억	820909	N	N	1	N	N
38	20250120	120213	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	3650	-20	5	-0.54	151206585	41475	51.50	3675	3685	3635	4770	2570	3670	3645.73	2.08	-9785	3716	3692	3676	3652	3636	3685	3645	197	1100	500	2710	5	1	39403685	1438	1.25	0.92	12	0.11	2921.00	3961.00	6360	20240118	-42.61	3200	20241209	14.06	3750	-2.67	20250114	3570	2.24	20250102	6180	-40.94	20240419	3200	14.06	20241209	3.08	N	005860	500	197 억	820909	N	N	1	N	N
39	20250120	110212	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	3645	-25	5	-0.68	133976130	36749	45.63	3675	3685	3635	4770	2570	3670	3645.71	2.08	-11156	3716	3692	3676	3652	3636	3685	3645	197	1100	500	2710	5	1	39403685	1436	1.25	0.92	12	0.09	2921.00	3961.00	6360	20240118	-42.69	3200	20241209	13.91	3750	-2.80	20250114	3570	2.10	20250102	6180	-41.02	20240419	3200	13.91	20241209	3.08	N	005860	500	197 억	820909	N	N	1	N	N
40	20250120	100212	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	3640	-30	5	-0.82	87753920	24050	29.86	3675	3685	3640	4770	2570	3670	3648.81	2.08	-8719	3716	3692	3676	3652	3636	3685	3645	197	1100	500	2710	5	1	39403685	1434	1.25	0.92	12	0.06	2921.00	3961.00	6360	20240118	-42.77	3200	20241209	13.75	3750	-2.93	20250114	3570	1.96	20250102	6180	-41.10	20240419	3200	13.75	20241209	3.08	N	005860	500	197 억	820909	N	N	1	N	N
41	20250120	090212	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	3680	10	2	0.27	9140750	2491	3.09	3675	3685	3655	4770	2570	3670	3669.51	2.08	-1633	3716	3692	3676	3652	3636	3685	3645	197	1100	500	2710	5	1	39403685	1450	1.26	0.93	12	0.01	2921.00	3961.00	6360	20240118	-42.14	3200	20241209	15.00	3750	-1.87	20250114	3570	3.08	20250102	6180	-40.45	20240419	3200	15.00	20241209	3.08	N	005860	500	197 억	820909	N	N	1	N	N
42	20250117	160211	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	3670	-35	5	-0.94	293540945	79844	90.92	3685	3700	3660	4815	2595	3705	3676.48	2.15	-28303	3731	3717	3691	3677	3651	3725	3685	197	1110	500	2740	5	1	39403685	1446	1.26	0.93	12	0.20	2921.00	3961.00	6360	20240118	-42.30	3200	20241209	14.69	3750	-2.13	20250114	3570	2.80	20250102	6360	-42.30	20240118	3200	14.69	20241209	3.05	N	005860	500	197 억	848778	N	N	1	N	N
43	20250117	150212	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	3665	-40	5	-1.08	255707365	69522	79.17	3685	3700	3660	4815	2595	3705	3678.08	2.15	-26475	3731	3717	3691	3677	3651	3725	3685	197	1110	500	2740	5	1	39403685	1444	1.25	0.93	12	0.18	2921.00	3961.00	6360	20240118	-42.37	3200	20241209	14.53	3750	-2.27	20250114	3570	2.66	20250102	6360	-42.37	20240118	3200	14.53	20241209	3.05	N	005860	500	197 억	848778	N	N	2	N	N
44	20250117	140212	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	3665	-40	5	-1.08	231959365	63036	71.78	3685	3700	3660	4815	2595	3705	3679.79	2.15	-25078	3731	3717	3691	3677	3651	3725	3685	197	1110	500	2740	5	1	39403685	1444	1.25	0.93	12	0.16	2921.00	3961.00	6360	20240118	-42.37	3200	20241209	14.53	3750	-2.27	20250114	3570	2.66	20250102	6360	-42.37	20240118	3200	14.53	20241209	3.05	N	005860	500	197 억	848778	N	N	2	N	N
45	20250117	130211	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	3685	-20	5	-0.54	181685905	49328	56.17	3685	3700	3670	4815	2595	3705	3683.22	2.15	-20555	3731	3717	3691	3677	3651	3725	3685	197	1110	500	2740	5	1	39403685	1452	1.26	0.93	12	0.13	2921.00	3961.00	6360	20240118	-42.06	3200	20241209	15.16	3750	-1.73	20250114	3570	3.22	20250102	6360	-42.06	20240118	3200	15.16	20241209	3.05	N	005860	500	197 억	848778	N	N	2	N	N
46	20250117	120212	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	3690	-15	5	-0.40	128476555	34868	39.71	3685	3700	3670	4815	2595	3705	3684.65	2.15	-10959	3731	3717	3691	3677	3651	3725	3685	197	1110	500	2740	5	1	39403685	1454	1.26	0.93	12	0.09	2921.00	3961.00	6360	20240118	-41.98	3200	20241209	15.31	3750	-1.60	20250114	3570	3.36	20250102	6360	-41.98	20240118	3200	15.31	20241209	3.05	N	005860	500	197 억	848778	N	N	2	N	N
47	20250117	110211	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	3690	-15	5	-0.40	106872540	29005	33.03	3685	3700	3670	4815	2595	3705	3684.62	2.15	-8160	3731	3717	3691	3677	3651	3725	3685	197	1110	500	2740	5	1	39403685	1454	1.26	0.93	12	0.07	2921.00	3961.00	6360	20240118	-41.98	3200	20241209	15.31	3750	-1.60	20250114	3570	3.36	20250102	6360	-41.98	20240118	3200	15.31	20241209	3.05	N	005860	500	197 억	848778	N	N	2	N	N
48	20250117	100212	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	3685	-20	5	-0.54	84767715	23007	26.20	3685	3695	3670	4815	2595	3705	3684.43	2.15	-7802	3731	3717	3691	3677	3651	3725	3685	197	1110	500	2740	5	1	39403685	1452	1.26	0.93	12	0.06	2921.00	3961.00	6360	20240118	-42.06	3200	20241209	15.16	3750	-1.73	20250114	3570	3.22	20250102	6360	-42.06	20240118	3200	15.16	20241209	3.05	N	005860	500	197 억	848778	N	N	2	N	N
49	20250117	090212	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	3680	-25	5	-0.67	1713380	465	0.53	3685	3685	3680	4815	2595	3705	3684.64	2.15	6	3731	3717	3691	3677	3651	3725	3685	197	1110	500	2740	5	1	39403685	1450	1.26	0.93	12	0.00	2921.00	3961.00	6360	20240118	-42.14	3200	20241209	15.00	3750	-1.87	20250114	3570	3.08	20250102	6360	-42.14	20240118	3200	15.00	20241209	3.05	N	005860	500	197 억	848778	N	N	2	N	N
50	20250116	160211	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	3705	55	2	1.51	321354990	87111	85.65	3705	3705	3665	4745	2555	3650	3689.05	2.09	25647	3736	3692	3671	3627	3606	3682	3617	197	1095	500	2700	5	1	39403685	1460	1.27	0.94	12	0.22	2921.00	3961.00	6360	20240118	-41.75	3200	20241209	15.78	3750	-1.20	20250114	3570	3.78	20250102	6360	-41.75	20240118	3200	15.78	20241209	3.02	N	005860	500	197 억	823710	N	N	2	N	N
51	20250116	150203	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	3695	45	2	1.23	306181670	83011	81.62	3705	3705	3665	4745	2555	3650	3688.47	2.09	25202	3736	3692	3671	3627	3606	3682	3617	197	1095	500	2700	5	1	39403685	1456	1.26	0.93	12	0.21	2921.00	3961.00	6360	20240118	-41.90	3200	20241209	15.47	3750	-1.47	20250114	3570	3.50	20250102	6360	-41.90	20240118	3200	15.47	20241209	3.02	N	005860	500	197 억	823710	N	N	0	N	N
52	20250116	140212	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	3700	50	2	1.37	267335425	72491	71.27	3705	3705	3665	4745	2555	3650	3687.87	2.09	19624	3736	3692	3671	3627	3606	3682	3617	197	1095	500	2700	5	1	39403685	1458	1.27	0.93	12	0.18	2921.00	3961.00	6360	20240118	-41.82	3200	20241209	15.62	3750	-1.33	20250114	3570	3.64	20250102	6360	-41.82	20240118	3200	15.62	20241209	3.02	N	005860	500	197 억	823710	N	N	0	N	N
53	20250116	130212	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	3700	50	2	1.37	214918360	58314	57.33	3705	3705	3665	4745	2555	3650	3685.57	2.09	12791	3736	3692	3671	3627	3606	3682	3617	197	1095	500	2700	5	1	39403685	1458	1.27	0.93	12	0.15	2921.00	3961.00	6360	20240118	-41.82	3200	20241209	15.62	3750	-1.33	20250114	3570	3.64	20250102	6360	-41.82	20240118	3200	15.62	20241209	3.02	N	005860	500	197 억	823710	N	N	0	N	N
54	20250116	120212	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	3685	35	2	0.96	132664950	36059	35.45	3705	3705	3665	4745	2555	3650	3679.15	2.09	4670	3736	3692	3671	3627	3606	3682	3617	197	1095	500	2700	5	1	39403685	1452	1.26	0.93	12	0.09	2921.00	3961.00	6360	20240118	-42.06	3200	20241209	15.16	3750	-1.73	20250114	3570	3.22	20250102	6360	-42.06	20240118	3200	15.16	20241209	3.02	N	005860	500	197 억	823710	N	N	0	N	N
55	20250116	110212	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	3685	35	2	0.96	118575395	32234	31.69	3705	3705	3665	4745	2555	3650	3678.63	2.09	5097	3736	3692	3671	3627	3606	3682	3617	197	1095	500	2700	5	1	39403685	1452	1.26	0.93	12	0.08	2921.00	3961.00	6360	20240118	-42.06	3200	20241209	15.16	3750	-1.73	20250114	3570	3.22	20250102	6360	-42.06	20240118	3200	15.16	20241209	3.02	N	005860	500	197 억	823710	N	N	0	N	N
56	20250116	100212	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	3680	30	2	0.82	95153650	25869	25.43	3705	3705	3665	4745	2555	3650	3678.34	2.09	5072	3736	3692	3671	3627	3606	3682	3617	197	1095	500	2700	5	1	39403685	1450	1.26	0.93	12	0.07	2921.00	3961.00	6360	20240118	-42.14	3200	20241209	15.00	3750	-1.87	20250114	3570	3.08	20250102	6360	-42.14	20240118	3200	15.00	20241209	3.02	N	005860	500	197 억	823710	N	N	0	N	N
57	20250116	090212	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	3670	20	2	0.55	13621670	3682	3.62	3705	3705	3670	4745	2555	3650	3700.21	2.09	-1375	3736	3692	3671	3627	3606	3682	3617	197	1095	500	2700	5	1	39403685	1446	1.26	0.93	12	0.01	2921.00	3961.00	6360	20240118	-42.30	3200	20241209	14.69	3750	-2.13	20250114	3570	2.80	20250102	6360	-42.30	20240118	3200	14.69	20241209	3.02	N	005860	500	197 억	823710	N	N	0	N	N
58	20250115	160211	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	3650	-45	5	-1.22	371463760	101203	105.52	3685	3715	3650	4800	2590	3695	3670.50	2.19	-38670	3785	3740	3705	3660	3625	3722	3642	197	1105	500	2730	5	1	39403685	1438	1.25	0.92	12	0.26	2921.00	3961.00	6360	20240118	-42.61	3200	20241209	14.06	3750	-2.67	20250114	3570	2.24	20250102	6360	-42.61	20240118	3200	14.06	20241209	3.01	N	005860	500	197 억	862101	N	N	0	N	N
59	20250115	150212	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	3655	-40	5	-1.08	344873655	93920	97.92	3685	3715	3650	4800	2590	3695	3671.99	2.19	-38300	3785	3740	3705	3660	3625	3722	3642	197	1105	500	2730	5	1	39403685	1440	1.25	0.92	12	0.24	2921.00	3961.00	6360	20240118	-42.53	3200	20241209	14.22	3750	-2.53	20250114	3570	2.38	20250102	6360	-42.53	20240118	3200	14.22	20241209	3.01	N	005860	500	197 억	862101	N	N	0	N	N
60	20250115	140212	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	3650	-45	5	-1.22	304499145	82871	86.40	3685	3715	3650	4800	2590	3695	3674.38	2.19	-28546	3785	3740	3705	3660	3625	3722	3642	197	1105	500	2730	5	1	39403685	1438	1.25	0.92	12	0.21	2921.00	3961.00	6360	20240118	-42.61	3200	20241209	14.06	3750	-2.67	20250114	3570	2.24	20250102	6360	-42.61	20240118	3200	14.06	20241209	3.01	N	005860	500	197 억	862101	N	N	0	N	N
61	20250115	130212	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	3675	-20	5	-0.54	198785630	53990	56.29	3685	3715	3670	4800	2590	3695	3681.90	2.19	-12712	3785	3740	3705	3660	3625	3722	3642	197	1105	500	2730	5	1	39403685	1448	1.26	0.93	12	0.14	2921.00	3961.00	6360	20240118	-42.22	3200	20241209	14.84	3750	-2.00	20250114	3570	2.94	20250102	6360	-42.22	20240118	3200	14.84	20241209	3.01	N	005860	500	197 억	862101	N	N	0	N	N
62	20250115	120212	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	3675	-20	5	-0.54	173495265	47102	49.11	3685	3715	3670	4800	2590	3695	3683.39	2.19	-7253	3785	3740	3705	3660	3625	3722	3642	197	1105	500	2730	5	1	39403685	1448	1.26	0.93	12	0.12	2921.00	3961.00	6360	20240118	-42.22	3200	20241209	14.84	3750	-2.00	20250114	3570	2.94	20250102	6360	-42.22	20240118	3200	14.84	20241209	3.01	N	005860	500	197 억	862101	N	N	0	N	N
63	20250115	110212	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	3670	-25	5	-0.68	130694465	35455	36.97	3685	3715	3670	4800	2590	3695	3686.21	2.19	-5671	3785	3740	3705	3660	3625	3722	3642	197	1105	500	2730	5	1	39403685	1446	1.26	0.93	12	0.09	2921.00	3961.00	6360	20240118	-42.30	3200	20241209	14.69	3750	-2.13	20250114	3570	2.80	20250102	6360	-42.30	20240118	3200	14.69	20241209	3.01	N	005860	500	197 억	862101	N	N	0	N	N
64	20250115	100211	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	3685	-10	5	-0.27	60381440	16372	17.07	3685	3700	3675	4800	2590	3695	3688.09	2.19	-6380	3785	3740	3705	3660	3625	3722	3642	197	1105	500	2730	5	1	39403685	1452	1.26	0.93	12	0.04	2921.00	3961.00	6360	20240118	-42.06	3200	20241209	15.16	3750	-1.73	20250114	3570	3.22	20250102	6360	-42.06	20240118	3200	15.16	20241209	3.01	N	005860	500	197 억	862101	N	N	0	N	N
65	20250115	090212	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	3685	-10	5	-0.27	2277330	618	0.64	3685	3685	3685	4800	2590	3695	3685.00	2.19	-91	3785	3740	3705	3660	3625	3722	3642	197	1105	500	2730	5	1	39403685	1452	1.26	0.93	12	0.00	2921.00	3961.00	6360	20240118	-42.06	3200	20241209	15.16	3750	-1.73	20250114	3570	3.22	20250102	6360	-42.06	20240118	3200	15.16	20241209	3.01	N	005860	500	197 억	862101	N	N	0	N	N
66	20250114	160210	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	3695	-15	5	-0.40	348764680	94500	88.82	3710	3750	3670	4820	2600	3710	3690.63	2.26	-25378	3773	3741	3713	3681	3653	3757	3697	197	1110	500	2740	5	1	39403685	1456	1.26	0.93	12	0.24	2921.00	3961.00	6360	20240118	-41.90	3200	20241209	15.47	3750	-1.47	20250114	3570	3.50	20250102	6360	-41.90	20240118	3200	15.47	20241209	3.01	N	005860	500	197 억	889250	N	N	0	N	N
67	20250114	150211	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	3685	-25	5	-0.67	318473245	86294	81.11	3710	3750	3670	4820	2600	3710	3690.56	2.26	-22399	3773	3741	3713	3681	3653	3757	3697	197	1110	500	2740	5	1	39403685	1452	1.26	0.93	12	0.22	2921.00	3961.00	6360	20240118	-42.06	3200	20241209	15.16	3750	-1.73	20250114	3570	3.22	20250102	6360	-42.06	20240118	3200	15.16	20241209	3.01	N	005860	500	197 억	889250	N	N	0	N	N
68	20250114	140210	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	3680	-30	5	-0.81	303358395	82195	77.26	3710	3750	3670	4820	2600	3710	3690.72	2.26	-20542	3773	3741	3713	3681	3653	3757	3697	197	1110	500	2740	5	1	39403685	1450	1.26	0.93	12	0.21	2921.00	3961.00	6360	20240118	-42.14	3200	20241209	15.00	3750	-1.87	20250114	3570	3.08	20250102	6360	-42.14	20240118	3200	15.00	20241209	3.01	N	005860	500	197 억	889250	N	N	0	N	N
69	20250114	130211	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	3680	-30	5	-0.81	262214680	71020	66.75	3710	3750	3670	4820	2600	3710	3692.12	2.26	-22811	3773	3741	3713	3681	3653	3757	3697	197	1110	500	2740	5	1	39403685	1450	1.26	0.93	12	0.18	2921.00	3961.00	6360	20240118	-42.14	3200	20241209	15.00	3750	-1.87	20250114	3570	3.08	20250102	6360	-42.14	20240118	3200	15.00	20241209	3.01	N	005860	500	197 억	889250	N	N	0	N	N
70	20250114	120210	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	3685	-25	5	-0.67	230458005	62378	58.63	3710	3750	3670	4820	2600	3710	3694.54	2.26	-19035	3773	3741	3713	3681	3653	3757	3697	197	1110	500	2740	5	1	39403685	1452	1.26	0.93	12	0.16	2921.00	3961.00	6360	20240118	-42.06	3200	20241209	15.16	3750	-1.73	20250114	3570	3.22	20250102	6360	-42.06	20240118	3200	15.16	20241209	3.01	N	005860	500	197 억	889250	N	N	0	N	N
71	20250114	110212	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	3680	-30	5	-0.81	191259595	51715	48.61	3710	3750	3670	4820	2600	3710	3698.34	2.26	-12151	3773	3741	3713	3681	3653	3757	3697	197	1110	500	2740	5	1	39403685	1450	1.26	0.93	12	0.13	2921.00	3961.00	6360	20240118	-42.14	3200	20241209	15.00	3750	-1.87	20250114	3570	3.08	20250102	6360	-42.14	20240118	3200	15.00	20241209	3.01	N	005860	500	197 억	889250	N	N	0	N	N
72	20250114	100211	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	3680	-30	5	-0.81	161869150	43728	41.10	3710	3750	3670	4820	2600	3710	3701.73	2.26	-10304	3773	3741	3713	3681	3653	3757	3697	197	1110	500	2740	5	1	39403685	1450	1.26	0.93	12	0.11	2921.00	3961.00	6360	20240118	-42.14	3200	20241209	15.00	3750	-1.87	20250114	3570	3.08	20250102	6360	-42.14	20240118	3200	15.00	20241209	3.01	N	005860	500	197 억	889250	N	N	0	N	N
73	20250114	090210	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	3710	0	3	0.00	2496930	673	0.63	3710	3715	3710	4820	2600	3710	3710.15	2.26	-65	3773	3741	3713	3681	3653	3757	3697	197	1110	500	2740	5	1	39403685	1462	1.27	0.94	12	0.00	2921.00	3961.00	6360	20240118	-41.67	3200	20241209	15.94	3745	-0.93	20250113	3570	3.92	20250102	6360	-41.67	20240118	3200	15.94	20241209	3.01	N	005860	500	197 억	889250	N	N	0	N	N
74	20250113	160209	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	3710	-5	5	-0.13	394617870	106345	74.05	3700	3745	3685	4825	2605	3715	3710.73	2.31	-20691	3755	3735	3700	3680	3645	3745	3690	197	1110	500	2740	5	1	39403685	1462	1.27	0.94	12	0.27	2921.00	3961.00	6360	20240118	-41.67	3200	20241209	15.94	3745	-0.93	20250113	3570	3.92	20250102	6360	-41.67	20240118	3200	15.94	20241209	3.02	N	005860	500	197 억	909184	N	N	0	N	N
75	20250113	150210	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	3695	-20	5	-0.54	376016270	101322	70.55	3700	3745	3685	4825	2605	3715	3711.10	2.31	-19962	3755	3735	3700	3680	3645	3745	3690	197	1110	500	2740	5	1	39403685	1456	1.26	0.93	12	0.26	2921.00	3961.00	6360	20240118	-41.90	3200	20241209	15.47	3745	-1.34	20250113	3570	3.50	20250102	6360	-41.90	20240118	3200	15.47	20241209	3.02	N	005860	500	197 억	909184	N	N	0	N	N
76	20250113	140208	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	3715	0	3	0.00	308991930	83209	57.94	3700	3745	3685	4825	2605	3715	3713.44	2.31	-26572	3755	3735	3700	3680	3645	3745	3690	197	1110	500	2740	5	1	39403685	1464	1.27	0.94	12	0.21	2921.00	3961.00	6360	20240118	-41.59	3200	20241209	16.09	3745	-0.80	20250113	3570	4.06	20250102	6360	-41.59	20240118	3200	16.09	20241209	3.02	N	005860	500	197 억	909184	N	N	0	N	N
77	20250113	130207	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	3695	-20	5	-0.54	285523135	76883	53.54	3700	3745	3685	4825	2605	3715	3713.74	2.31	-23775	3755	3735	3700	3680	3645	3745	3690	197	1110	500	2740	5	1	39403685	1456	1.26	0.93	12	0.20	2921.00	3961.00	6360	20240118	-41.90	3200	20241209	15.47	3745	-1.34	20250113	3570	3.50	20250102	6360	-41.90	20240118	3200	15.47	20241209	3.02	N	005860	500	197 억	909184	N	N	0	N	N
78	20250113	120208	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	3705	-10	5	-0.27	232790020	62604	43.59	3700	3745	3700	4825	2605	3715	3718.45	2.31	-15557	3755	3735	3700	3680	3645	3745	3690	197	1110	500	2740	5	1	39403685	1460	1.27	0.94	12	0.16	2921.00	3961.00	6360	20240118	-41.75	3200	20241209	15.78	3745	-1.07	20250113	3570	3.78	20250102	6360	-41.75	20240118	3200	15.78	20241209	3.02	N	005860	500	197 억	909184	N	N	0	N	N
79	20250113	110208	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	3700	-15	5	-0.40	200544905	53895	37.53	3700	3745	3700	4825	2605	3715	3721.03	2.31	-10526	3755	3735	3700	3680	3645	3745	3690	197	1110	500	2740	5	1	39403685	1458	1.27	0.93	12	0.14	2921.00	3961.00	6360	20240118	-41.82	3200	20241209	15.62	3745	-1.20	20250113	3570	3.64	20250102	6360	-41.82	20240118	3200	15.62	20241209	3.02	N	005860	500	197 억	909184	N	N	0	N	N
80	20250113	100208	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	3730	15	2	0.40	129282265	34705	24.17	3700	3745	3700	4825	2605	3715	3725.18	2.31	3500	3755	3735	3700	3680	3645	3745	3690	197	1110	500	2740	5	1	39403685	1470	1.28	0.94	12	0.09	2921.00	3961.00	6360	20240118	-41.35	3200	20241209	16.56	3745	-0.40	20250113	3570	4.48	20250102	6360	-41.35	20240118	3200	16.56	20241209	3.02	N	005860	500	197 억	909184	N	N	0	N	N
81	20250113	090208	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	3720	5	2	0.13	18905075	5100	3.55	3700	3720	3700	4825	2605	3715	3706.85	2.31	905	3755	3735	3700	3680	3645	3745	3690	197	1110	500	2740	5	1	39403685	1466	1.27	0.94	12	0.01	2921.00	3961.00	6360	20240118	-41.51	3200	20241209	16.25	3740	-0.53	20250108	3570	4.20	20250102	6360	-41.51	20240118	3200	16.25	20241209	3.02	N	005860	500	197 억	909184	N	N	0	N	N
82	20250110	160207	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	3715	5	2	0.13	529943580	143546	138.81	3700	3720	3665	4820	2600	3710	3691.80	2.20	42189	3756	3732	3696	3672	3636	3715	3655	197	1110	500	2740	5	1	39403685	1464	1.27	0.94	12	0.36	2921.00	3961.00	6360	20240118	-41.59	3200	20241209	16.09	3740	-0.67	20250108	3570	4.06	20250102	6360	-41.59	20240118	3200	16.09	20241209	3.04	N	005860	500	197 억	867752	N	N	0	N	N
83	20250110	150207	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	3715	5	2	0.13	477055950	129302	125.04	3700	3720	3665	4820	2600	3710	3689.47	2.20	39521	3756	3732	3696	3672	3636	3715	3655	197	1110	500	2740	5	1	39403685	1464	1.27	0.94	12	0.33	2921.00	3961.00	6360	20240118	-41.59	3200	20241209	16.09	3740	-0.67	20250108	3570	4.06	20250102	6360	-41.59	20240118	3200	16.09	20241209	3.04	N	005860	500	197 억	867752	N	N	0	N	N
84	20250110	140207	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	3695	-15	5	-0.40	369299850	100233	96.93	3700	3710	3665	4820	2600	3710	3684.41	2.20	15691	3756	3732	3696	3672	3636	3715	3655	197	1110	500	2740	5	1	39403685	1456	1.26	0.93	12	0.25	2921.00	3961.00	6360	20240118	-41.90	3200	20241209	15.47	3740	-1.20	20250108	3570	3.50	20250102	6360	-41.90	20240118	3200	15.47	20241209	3.04	N	005860	500	197 억	867752	N	N	0	N	N
85	20250110	130207	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	3690	-20	5	-0.54	308842615	83878	81.11	3700	3710	3665	4820	2600	3710	3682.05	2.20	16312	3756	3732	3696	3672	3636	3715	3655	197	1110	500	2740	5	1	39403685	1454	1.26	0.93	12	0.21	2921.00	3961.00	6360	20240118	-41.98	3200	20241209	15.31	3740	-1.34	20250108	3570	3.36	20250102	6360	-41.98	20240118	3200	15.31	20241209	3.04	N	005860	500	197 억	867752	N	N	0	N	N
86	20250110	120207	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	3685	-25	5	-0.67	292960110	79569	76.94	3700	3710	3665	4820	2600	3710	3681.84	2.20	16661	3756	3732	3696	3672	3636	3715	3655	197	1110	500	2740	5	1	39403685	1452	1.26	0.93	12	0.20	2921.00	3961.00	6360	20240118	-42.06	3200	20241209	15.16	3740	-1.47	20250108	3570	3.22	20250102	6360	-42.06	20240118	3200	15.16	20241209	3.04	N	005860	500	197 억	867752	N	N	0	N	N
87	20250110	110206	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	3670	-40	5	-1.08	256790095	69742	67.44	3700	3710	3665	4820	2600	3710	3682.00	2.20	19725	3756	3732	3696	3672	3636	3715	3655	197	1110	500	2740	5	1	39403685	1446	1.26	0.93	12	0.18	2921.00	3961.00	6360	20240118	-42.30	3200	20241209	14.69	3740	-1.87	20250108	3570	2.80	20250102	6360	-42.30	20240118	3200	14.69	20241209	3.04	N	005860	500	197 억	867752	N	N	0	N	N
88	20250110	100207	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	3690	-20	5	-0.54	124234365	33653	32.54	3700	3710	3680	4820	2600	3710	3691.63	2.20	8626	3756	3732	3696	3672	3636	3715	3655	197	1110	500	2740	5	1	39403685	1454	1.26	0.93	12	0.09	2921.00	3961.00	6360	20240118	-41.98	3200	20241209	15.31	3740	-1.34	20250108	3570	3.36	20250102	6360	-41.98	20240118	3200	15.31	20241209	3.04	N	005860	500	197 억	867752	N	N	0	N	N
89	20250110	090208	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	3700	-10	5	-0.27	6397610	1729	1.67	3700	3710	3700	4820	2600	3710	3700.18	2.20	557	3756	3732	3696	3672	3636	3715	3655	197	1110	500	2740	5	1	39403685	1458	1.27	0.93	12	0.00	2921.00	3961.00	6360	20240118	-41.82	3200	20241209	15.62	3740	-1.07	20250108	3570	3.64	20250102	6360	-41.82	20240118	3200	15.62	20241209	3.04	N	005860	500	197 억	867752	N	N	0	N	N
90	20250109	160206	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	3710	-5	5	-0.13	357665405	97101	145.87	3715	3720	3660	4825	2605	3715	3683.42	2.18	9100	3771	3742	3711	3682	3651	3727	3667	197	1110	500	2740	5	1	39403685	1462	1.27	0.94	12	0.25	2921.00	3961.00	6360	20240118	-41.67	3200	20241209	15.94	3740	-0.80	20250108	3570	3.92	20250102	6360	-41.67	20240118	3200	15.94	20241209	3.03	N	005860	500	197 억	858652	N	N	0	N	N
91	20250109	150207	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	3700	-15	5	-0.40	324330545	88098	132.35	3715	3720	3660	4825	2605	3715	3681.47	2.18	7270	3771	3742	3711	3682	3651	3727	3667	197	1110	500	2740	5	1	39403685	1458	1.27	0.93	12	0.22	2921.00	3961.00	6360	20240118	-41.82	3200	20241209	15.62	3740	-1.07	20250108	3570	3.64	20250102	6360	-41.82	20240118	3200	15.62	20241209	3.03	N	005860	500	197 억	858652	N	N	0	N	N
92	20250109	140207	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	3690	-25	5	-0.67	242297175	65892	98.99	3715	3720	3660	4825	2605	3715	3677.19	2.18	-5206	3771	3742	3711	3682	3651	3727	3667	197	1110	500	2740	5	1	39403685	1454	1.26	0.93	12	0.17	2921.00	3961.00	6360	20240118	-41.98	3200	20241209	15.31	3740	-1.34	20250108	3570	3.36	20250102	6360	-41.98	20240118	3200	15.31	20241209	3.03	N	005860	500	197 억	858652	N	N	0	N	N
93	20250109	130207	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	3675	-40	5	-1.08	202446160	55084	82.75	3715	3720	3660	4825	2605	3715	3675.23	2.18	-4829	3771	3742	3711	3682	3651	3727	3667	197	1110	500	2740	5	1	39403685	1448	1.26	0.93	12	0.14	2921.00	3961.00	6360	20240118	-42.22	3200	20241209	14.84	3740	-1.74	20250108	3570	2.94	20250102	6360	-42.22	20240118	3200	14.84	20241209	3.03	N	005860	500	197 억	858652	N	N	0	N	N
94	20250109	120207	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	3685	-30	5	-0.81	152146650	41386	62.17	3715	3720	3660	4825	2605	3715	3676.28	2.18	-7043	3771	3742	3711	3682	3651	3727	3667	197	1110	500	2740	5	1	39403685	1452	1.26	0.93	12	0.11	2921.00	3961.00	6360	20240118	-42.06	3200	20241209	15.16	3740	-1.47	20250108	3570	3.22	20250102	6360	-42.06	20240118	3200	15.16	20241209	3.03	N	005860	500	197 억	858652	N	N	0	N	N
95	20250109	110206	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	3690	-25	5	-0.67	125925365	34265	51.48	3715	3720	3660	4825	2605	3715	3675.04	2.18	-4344	3771	3742	3711	3682	3651	3727	3667	197	1110	500	2740	5	1	39403685	1454	1.26	0.93	12	0.09	2921.00	3961.00	6360	20240118	-41.98	3200	20241209	15.31	3740	-1.34	20250108	3570	3.36	20250102	6360	-41.98	20240118	3200	15.31	20241209	3.03	N	005860	500	197 억	858652	N	N	0	N	N
96	20250109	100206	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	3675	-40	5	-1.08	86217870	23468	35.26	3715	3720	3660	4825	2605	3715	3673.85	2.18	-11499	3771	3742	3711	3682	3651	3727	3667	197	1110	500	2740	5	1	39403685	1448	1.26	0.93	12	0.06	2921.00	3961.00	6360	20240118	-42.22	3200	20241209	14.84	3740	-1.74	20250108	3570	2.94	20250102	6360	-42.22	20240118	3200	14.84	20241209	3.03	N	005860	500	197 억	858652	N	N	0	N	N
97	20250109	090207	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	3690	-25	5	-0.67	3796015	1024	1.54	3715	3720	3690	4825	2605	3715	3707.05	2.18	-590	3771	3742	3711	3682	3651	3727	3667	197	1110	500	2740	5	1	39403685	1454	1.26	0.93	12	0.00	2921.00	3961.00	6360	20240118	-41.98	3200	20241209	15.31	3740	-1.34	20250108	3570	3.36	20250102	6360	-41.98	20240118	3200	15.31	20241209	3.03	N	005860	500	197 억	858652	N	N	0	N	N
98	20250108	160205	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	3715	5	2	0.13	244906735	66041	53.52	3740	3740	3680	4820	2600	3710	3708.40	2.18	-2284	3750	3730	3710	3690	3670	3730	3690	197	1110	500	2740	5	1	39403685	1464	1.27	0.94	12	0.17	2921.00	3961.00	6360	20240118	-41.59	3200	20241209	16.09	3740	-0.67	20250108	3570	4.06	20250102	6360	-41.59	20240118	3200	16.09	20241209	3.02	N	005860	500	197 억	860936	N	N	0	N	N
99	20250108	150206	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	3710	0	3	0.00	230744420	62223	50.42	3740	3740	3680	4820	2600	3710	3708.35	2.18	-4088	3750	3730	3710	3690	3670	3730	3690	197	1110	500	2740	5	1	39403685	1462	1.27	0.94	12	0.16	2921.00	3961.00	6360	20240118	-41.67	3200	20241209	15.94	3740	-0.80	20250108	3570	3.92	20250102	6360	-41.67	20240118	3200	15.94	20241209	3.02	N	005860	500	197 억	860936	N	N	0	N	N
100	20250108	140207	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	3720	10	2	0.27	198069365	53421	43.29	3740	3740	3680	4820	2600	3710	3707.71	2.18	-6641	3750	3730	3710	3690	3670	3730	3690	197	1110	500	2740	5	1	39403685	1466	1.27	0.94	12	0.14	2921.00	3961.00	6360	20240118	-41.51	3200	20241209	16.25	3740	-0.53	20250108	3570	4.20	20250102	6360	-41.51	20240118	3200	16.25	20241209	3.02	N	005860	500	197 억	860936	N	N	0	N	N
101	20250108	130208	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	3705	-5	5	-0.13	159180770	42943	34.80	3740	3740	3680	4820	2600	3710	3706.79	2.18	-13246	3750	3730	3710	3690	3670	3730	3690	197	1110	500	2740	5	1	39403685	1460	1.27	0.94	12	0.11	2921.00	3961.00	6360	20240118	-41.75	3200	20241209	15.78	3740	-0.94	20250108	3570	3.78	20250102	6360	-41.75	20240118	3200	15.78	20241209	3.02	N	005860	500	197 억	860936	N	N	0	N	N
102	20250108	120206	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	3710	0	3	0.00	143552765	38726	31.38	3740	3740	3680	4820	2600	3710	3706.88	2.18	-11436	3750	3730	3710	3690	3670	3730	3690	197	1110	500	2740	5	1	39403685	1462	1.27	0.94	12	0.10	2921.00	3961.00	6360	20240118	-41.67	3200	20241209	15.94	3740	-0.80	20250108	3570	3.92	20250102	6360	-41.67	20240118	3200	15.94	20241209	3.02	N	005860	500	197 억	860936	N	N	0	N	N
103	20250108	110206	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	3720	10	2	0.27	119607810	32292	26.17	3740	3740	3680	4820	2600	3710	3703.95	2.18	-8890	3750	3730	3710	3690	3670	3730	3690	197	1110	500	2740	5	1	39403685	1466	1.27	0.94	12	0.08	2921.00	3961.00	6360	20240118	-41.51	3200	20241209	16.25	3740	-0.53	20250108	3570	4.20	20250102	6360	-41.51	20240118	3200	16.25	20241209	3.02	N	005860	500	197 억	860936	N	N	0	N	N
104	20250108	100205	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	3700	-10	5	-0.27	84426015	22791	18.47	3740	3740	3680	4820	2600	3710	3704.36	2.18	-7865	3750	3730	3710	3690	3670	3730	3690	197	1110	500	2740	5	1	39403685	1458	1.27	0.93	12	0.06	2921.00	3961.00	6360	20240118	-41.82	3200	20241209	15.62	3740	-1.07	20250108	3570	3.64	20250102	6360	-41.82	20240118	3200	15.62	20241209	3.02	N	005860	500	197 억	860936	N	N	0	N	N
105	20250108	090208	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	3690	-20	5	-0.54	25640450	6904	5.59	3740	3740	3690	4820	2600	3710	3713.85	2.18	-3631	3750	3730	3710	3690	3670	3730	3690	197	1110	500	2740	5	1	39403685	1454	1.26	0.93	12	0.02	2921.00	3961.00	6360	20240118	-41.98	3200	20241209	15.31	3740	-1.34	20250108	3570	3.36	20250102	6360	-41.98	20240118	3200	15.31	20241209	3.02	N	005860	500	197 억	860936	N	N	0	N	N
106	20250107	160205	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	3710	0	3	0.00	456930680	123050	123.38	3710	3730	3690	4820	2600	3710	3713.38	2.19	-1197	3746	3727	3696	3677	3646	3737	3687	197	1110	500	2740	5	1	39403685	1462	1.27	0.94	12	0.31	2921.00	3961.00	6360	20240118	-41.67	3200	20241209	15.94	3730	-0.54	20250107	3570	3.92	20250102	6360	-41.67	20240118	3200	15.94	20241209	3.05	N	005860	500	197 억	862133	N	N	0	N	N
107	20250107	150206	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	3705	-5	5	-0.13	428800815	115459	115.77	3710	3730	3690	4820	2600	3710	3713.88	2.19	1165	3746	3727	3696	3677	3646	3737	3687	197	1110	500	2740	5	1	39403685	1460	1.27	0.94	12	0.29	2921.00	3961.00	6360	20240118	-41.75	3200	20241209	15.78	3730	-0.67	20250107	3570	3.78	20250102	6360	-41.75	20240118	3200	15.78	20241209	3.05	N	005860	500	197 억	862133	N	N	0	N	N
108	20250107	140204	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	3710	0	3	0.00	389222065	104760	105.04	3710	3730	3695	4820	2600	3710	3715.37	2.19	3932	3746	3727	3696	3677	3646	3737	3687	197	1110	500	2740	5	1	39403685	1462	1.27	0.94	12	0.27	2921.00	3961.00	6360	20240118	-41.67	3200	20241209	15.94	3730	-0.54	20250107	3570	3.92	20250102	6360	-41.67	20240118	3200	15.94	20241209	3.05	N	005860	500	197 억	862133	N	N	0	N	N
109	20250107	130205	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	3700	-10	5	-0.27	376445880	101312	101.58	3710	3730	3695	4820	2600	3710	3715.71	2.19	3746	3746	3727	3696	3677	3646	3737	3687	197	1110	500	2740	5	1	39403685	1458	1.27	0.93	12	0.26	2921.00	3961.00	6360	20240118	-41.82	3200	20241209	15.62	3730	-0.80	20250107	3570	3.64	20250102	6360	-41.82	20240118	3200	15.62	20241209	3.05	N	005860	500	197 억	862133	N	N	0	N	N
110	20250107	120205	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	3725	15	2	0.40	293082795	78819	79.03	3710	3730	3700	4820	2600	3710	3718.43	2.19	5851	3746	3727	3696	3677	3646	3737	3687	197	1110	500	2740	5	1	39403685	1468	1.28	0.94	12	0.20	2921.00	3961.00	6360	20240118	-41.43	3200	20241209	16.41	3730	-0.13	20250107	3570	4.34	20250102	6360	-41.43	20240118	3200	16.41	20241209	3.05	N	005860	500	197 억	862133	N	N	0	N	N
111	20250107	110204	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	3730	20	2	0.54	249941850	67238	67.42	3710	3730	3700	4820	2600	3710	3717.27	2.19	4190	3746	3727	3696	3677	3646	3737	3687	197	1110	500	2740	5	1	39403685	1470	1.28	0.94	12	0.17	2921.00	3961.00	6360	20240118	-41.35	3200	20241209	16.56	3730	0.00	20250107	3570	4.48	20250102	6360	-41.35	20240118	3200	16.56	20241209	3.05	N	005860	500	197 억	862133	N	N	0	N	N
112	20250107	100206	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	3720	10	2	0.27	132014105	35533	35.63	3710	3730	3700	4820	2600	3710	3715.25	2.19	-1783	3746	3727	3696	3677	3646	3737	3687	197	1110	500	2740	5	1	39403685	1466	1.27	0.94	12	0.09	2921.00	3961.00	6360	20240118	-41.51	3200	20241209	16.25	3730	-0.27	20250107	3570	4.20	20250102	6360	-41.51	20240118	3200	16.25	20241209	3.05	N	005860	500	197 억	862133	N	N	0	N	N
113	20250107	090206	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	3720	10	2	0.27	991580	267	0.27	3710	3720	3710	4820	2600	3710	3713.78	2.19	-24	3746	3727	3696	3677	3646	3737	3687	197	1110	500	2740	5	1	39403685	1466	1.27	0.94	12	0.00	2921.00	3961.00	6360	20240118	-41.51	3200	20241209	16.25	3720	0.00	20250107	3570	4.20	20250102	6360	-41.51	20240118	3200	16.25	20241209	3.05	N	005860	500	197 억	862133	N	N	0	N	N
114	20250106	160203	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	3710	30	2	0.82	364420135	98733	72.03	3665	3715	3665	4780	2580	3680	3690.97	2.14	19736	3740	3710	3660	3630	3580	3725	3645	197	1100	500	2720	5	1	39403685	1462	1.27	0.94	12	0.25	2921.00	3961.00	6360	20240118	-41.67	3200	20241209	15.94	3715	-0.13	20250106	3570	3.92	20250102	6360	-41.67	20240118	3200	15.94	20241209	3.06	N	005860	500	197 억	841507	N	N	1	N	N
115	20250106	150203	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	3710	30	2	0.82	337471255	91468	66.73	3665	3715	3665	4780	2580	3680	3689.50	2.14	19033	3740	3710	3660	3630	3580	3725	3645	197	1100	500	2720	5	1	39403685	1462	1.27	0.94	12	0.23	2921.00	3961.00	6360	20240118	-41.67	3200	20241209	15.94	3715	-0.13	20250106	3570	3.92	20250102	6360	-41.67	20240118	3200	15.94	20241209	3.06	N	005860	500	197 억	841507	N	N	1	N	N
116	20250106	140203	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	3690	10	2	0.27	284635140	77215	56.33	3665	3705	3665	4780	2580	3680	3686.27	2.14	15939	3740	3710	3660	3630	3580	3725	3645	197	1100	500	2720	5	1	39403685	1454	1.26	0.93	12	0.20	2921.00	3961.00	6360	20240118	-41.98	3200	20241209	15.31	3705	-0.40	20250106	3570	3.36	20250102	6360	-41.98	20240118	3200	15.31	20241209	3.06	N	005860	500	197 억	841507	N	N	1	N	N
117	20250106	130203	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	3695	15	2	0.41	223851295	60768	44.33	3665	3705	3665	4780	2580	3680	3683.70	2.14	12734	3740	3710	3660	3630	3580	3725	3645	197	1100	500	2720	5	1	39403685	1456	1.26	0.93	12	0.15	2921.00	3961.00	6360	20240118	-41.90	3200	20241209	15.47	3705	-0.27	20250106	3570	3.50	20250102	6360	-41.90	20240118	3200	15.47	20241209	3.06	N	005860	500	197 억	841507	N	N	1	N	N
118	20250106	120203	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	3695	15	2	0.41	187818370	51013	37.21	3665	3705	3665	4780	2580	3680	3681.77	2.14	8152	3740	3710	3660	3630	3580	3725	3645	197	1100	500	2720	5	1	39403685	1456	1.26	0.93	12	0.13	2921.00	3961.00	6360	20240118	-41.90	3200	20241209	15.47	3705	-0.27	20250106	3570	3.50	20250102	6360	-41.90	20240118	3200	15.47	20241209	3.06	N	005860	500	197 억	841507	N	N	1	N	N
119	20250106	110203	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	3695	15	2	0.41	133379675	36251	26.45	3665	3705	3665	4780	2580	3680	3679.34	2.14	1618	3740	3710	3660	3630	3580	3725	3645	197	1100	500	2720	5	1	39403685	1456	1.26	0.93	12	0.09	2921.00	3961.00	6360	20240118	-41.90	3200	20241209	15.47	3705	-0.27	20250106	3570	3.50	20250102	6360	-41.90	20240118	3200	15.47	20241209	3.06	N	005860	500	197 억	841507	N	N	1	N	N
120	20250106	100202	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	3680	0	3	0.00	87579815	23841	17.39	3665	3700	3665	4780	2580	3680	3673.50	2.14	2398	3740	3710	3660	3630	3580	3725	3645	197	1100	500	2720	5	1	39403685	1450	1.26	0.93	12	0.06	2921.00	3961.00	6360	20240118	-42.14	3200	20241209	15.00	3700	-0.54	20250106	3570	3.08	20250102	6360	-42.14	20240118	3200	15.00	20241209	3.06	N	005860	500	197 억	841507	N	N	1	N	N
121	20250106	090201	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	3690	10	2	0.27	4789335	1304	0.95	3665	3690	3665	4780	2580	3680	3672.80	2.14	6	3740	3710	3660	3630	3580	3725	3645	197	1100	500	2720	5	1	39403685	1454	1.26	0.93	12	0.00	2921.00	3961.00	6360	20240118	-41.98	3200	20241209	15.31	3690	0.00	20250103	3570	3.36	20250102	6360	-41.98	20240118	3200	15.31	20241209	3.06	N	005860	500	197 억	841507	N	N	1	N	N
122	20250103	160203	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	3680	75	2	2.08	495330380	135528	263.86	3610	3690	3610	4685	2525	3605	3654.63	2.06	27513	3668	3636	3603	3571	3538	3652	3587	197	1080	500	2660	5	1	39403685	1450	1.26	0.93	12	0.34	2921.00	3961.00	6360	20240118	-42.14	3200	20241209	15.00	3690	-0.27	20250103	3570	3.08	20250102	6360	-42.14	20240118	3200	15.00	20241209	3.07	N	005860	500	197 억	813179	N	N	1	N	N
123	20250103	150202	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	3670	65	2	1.80	464001215	127003	247.26	3610	3690	3610	4685	2525	3605	3653.47	2.06	23004	3668	3636	3603	3571	3538	3652	3587	197	1080	500	2660	5	1	39403685	1446	1.26	0.93	12	0.32	2921.00	3961.00	6360	20240118	-42.30	3200	20241209	14.69	3690	-0.54	20250103	3570	2.80	20250102	6360	-42.30	20240118	3200	14.69	20241209	3.07	N	005860	500	197 억	813179	N	N	0	N	N
124	20250103	140202	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	3665	60	2	1.66	369051995	101170	196.97	3610	3675	3610	4685	2525	3605	3647.84	2.06	22965	3668	3636	3603	3571	3538	3652	3587	197	1080	500	2660	5	1	39403685	1444	1.25	0.93	12	0.26	2921.00	3961.00	6360	20240118	-42.37	3200	20241209	14.53	3675	-0.27	20250103	3570	2.66	20250102	6360	-42.37	20240118	3200	14.53	20241209	3.07	N	005860	500	197 억	813179	N	N	0	N	N
125	20250103	130202	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	3670	65	2	1.80	342365910	93887	182.79	3610	3675	3610	4685	2525	3605	3646.57	2.06	19811	3668	3636	3603	3571	3538	3652	3587	197	1080	500	2660	5	1	39403685	1446	1.26	0.93	12	0.24	2921.00	3961.00	6360	20240118	-42.30	3200	20241209	14.69	3675	-0.14	20250103	3570	2.80	20250102	6360	-42.30	20240118	3200	14.69	20241209	3.07	N	005860	500	197 억	813179	N	N	0	N	N
126	20250103	120202	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	3670	65	2	1.80	314798190	86367	168.15	3610	3670	3610	4685	2525	3605	3644.89	2.06	16648	3668	3636	3603	3571	3538	3652	3587	197	1080	500	2660	5	1	39403685	1446	1.26	0.93	12	0.22	2921.00	3961.00	6360	20240118	-42.30	3200	20241209	14.69	3670	0.00	20250103	3570	2.80	20250102	6360	-42.30	20240118	3200	14.69	20241209	3.07	N	005860	500	197 억	813179	N	N	0	N	N
127	20250103	110202	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	3645	40	2	1.11	230720300	63335	123.31	3610	3660	3610	4685	2525	3605	3642.86	2.06	5232	3668	3636	3603	3571	3538	3652	3587	197	1080	500	2660	5	1	39403685	1436	1.25	0.92	12	0.16	2921.00	3961.00	6360	20240118	-42.69	3200	20241209	13.91	3660	-0.41	20250103	3570	2.10	20250102	6360	-42.69	20240118	3200	13.91	20241209	3.07	N	005860	500	197 억	813179	N	N	0	N	N
128	20250103	100202	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	3640	35	2	0.97	162928650	44721	87.07	3610	3660	3610	4685	2525	3605	3643.22	2.06	-147	3668	3636	3603	3571	3538	3652	3587	197	1080	500	2660	5	1	39403685	1434	1.25	0.92	12	0.11	2921.00	3961.00	6360	20240118	-42.77	3200	20241209	13.75	3660	-0.55	20250103	3570	1.96	20250102	6360	-42.77	20240118	3200	13.75	20241209	3.07	N	005860	500	197 억	813179	N	N	0	N	N
129	20250103	090202	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	3615	10	2	0.28	8870325	2457	4.78	3610	3615	3610	4685	2525	3605	3610.23	2.06	-412	3668	3636	3603	3571	3538	3652	3587	197	1080	500	2660	5	1	39403685	1424	1.24	0.91	12	0.01	2921.00	3961.00	6360	20240118	-43.16	3200	20241209	12.97	3635	-0.55	20250102	3570	1.26	20250102	6360	-43.16	20240118	3200	12.97	20241209	3.07	N	005860	500	197 억	813179	N	N	0	N	N
130	20250102	160202	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	3605	5	2	0.14	184550440	51197	42.86	3600	3635	3570	4680	2520	3600	3604.71	2.05	6390	3673	3636	3568	3531	3463	3655	3550	197	1080	500	2660	5	1	39403685	1421	1.23	0.91	12	0.13	2921.00	3961.00	6360	20240118	-43.32	3200	20241209	12.66	3635	-0.83	20250102	3570	0.98	20250102	6360	-43.32	20240118	3200	12.66	20241209	3.06	N	005860	500	197 억	806580	N	N	0	N	N
131	20250102	150202	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	3605	5	2	0.14	156972820	43543	36.45	3600	3635	3570	4680	2520	3600	3605.01	2.05	3122	3673	3636	3568	3531	3463	3655	3550	197	1080	500	2660	5	1	39403685	1421	1.23	0.91	12	0.11	2921.00	3961.00	6360	20240118	-43.32	3200	20241209	12.66	3635	-0.83	20250102	3570	0.98	20250102	6360	-43.32	20240118	3200	12.66	20241209	3.06	N	005860	500	197 억	806580	N	N	0	N	N
132	20250102	140200	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	3615	15	2	0.42	148323620	41144	34.44	3600	3635	3570	4680	2520	3600	3604.99	2.05	2034	3673	3636	3568	3531	3463	3655	3550	197	1080	500	2660	5	1	39403685	1424	1.24	0.91	12	0.10	2921.00	3961.00	6360	20240118	-43.16	3200	20241209	12.97	3635	-0.55	20250102	3570	1.26	20250102	6360	-43.16	20240118	3200	12.97	20241209	3.06	N	005860	500	197 억	806580	N	N	0	N	N
133	20250102	130202	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	3610	10	2	0.28	135447850	37570	31.45	3600	3635	3570	4680	2520	3600	3605.21	2.05	1560	3673	3636	3568	3531	3463	3655	3550	197	1080	500	2660	5	1	39403685	1422	1.24	0.91	12	0.10	2921.00	3961.00	6360	20240118	-43.24	3200	20241209	12.81	3635	-0.69	20250102	3570	1.12	20250102	6360	-43.24	20240118	3200	12.81	20241209	3.06	N	005860	500	197 억	806580	N	N	0	N	N
134	20250102	120202	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	3610	10	2	0.28	105455220	29249	24.49	3600	3635	3570	4680	2520	3600	3605.43	2.05	5485	3673	3636	3568	3531	3463	3655	3550	197	1080	500	2660	5	1	39403685	1422	1.24	0.91	12	0.07	2921.00	3961.00	6360	20240118	-43.24	3200	20241209	12.81	3635	-0.69	20250102	3570	1.12	20250102	6360	-43.24	20240118	3200	12.81	20241209	3.06	N	005860	500	197 억	806580	N	N	0	N	N
135	20250102	110155	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	3620	20	2	0.56	79807130	22134	18.53	3600	3635	3570	4680	2520	3600	3605.64	2.05	5345	3673	3636	3568	3531	3463	3655	3550	197	1080	500	2660	5	1	39403685	1426	1.24	0.91	12	0.06	2921.00	3961.00	6360	20240118	-43.08	3200	20241209	13.12	3635	-0.41	20250102	3570	1.40	20250102	6360	-43.08	20240118	3200	13.12	20241209	3.06	N	005860	500	197 억	806580	N	N	0	N	N
136	20250102	100201	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	3600	0	3	0.00	8596800	2388	2.00	3600	3600	3600	4680	2520	3600	3600.00	2.05	-153	3673	3636	3568	3531	3463	3655	3550	197	1080	500	2660	5	1	39403685	1419	1.23	0.91	12	0.01	2921.00	3961.00	6360	20240118	-43.40	3200	20241209	12.50	3600	0.00	20250102	3600	0.00	20250102	6360	-43.40	20240118	3200	12.50	20241209	3.06	N	005860	500	197 억	806580	N	N	0	N	N
137	20250102	090200	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	3600	0	3	0.00	0	0	0.00	0	0	0	4680	2520	3600	0.00	2.05	0	3673	3636	3568	3531	3463	3655	3550	197	1080	500	2660	5	1	39403685	1419	1.23	0.91	12	0.00	2921.00	3961.00	6360	20240118	-43.40	3200	20241209	12.50	0	0.00	0	0	0.00	0	6360	-43.40	20240118	3200	12.50	20241209	3.06	N	005860	500	197 억	806580	N	N	0	N	N

58 KiB Raw Blame History

58 KiB

Raw Blame History