KissMeData/005860/price/prices-20240901.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

Files

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

55 KiB

Raw Blame History

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	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240930	160214	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4455	-25	5	-0.56	16101072125	3509477	44.37	4485	4750	4410	5820	3140	4480	4588.14	0.90	948	4850	4665	4505	4320	4160	4757	4412	197	1340	500	3310	5	1	39403685	1755	1.53	1.12	12	8.91	2921.00	3961.00	6360	20240118	-29.95	3830	20240909	16.32	6360	-29.95	20240118	3830	16.32	20240909	6360	-29.95	20240118	3830	16.32	20240909	3.56	N	005860	500	197 억	356303	N	N	N	N
3	20240930	150216	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4445	-35	5	-0.78	15765208265	3434043	43.42	4485	4750	4410	5820	3140	4480	4591.03	0.90	-1689	4850	4665	4505	4320	4160	4757	4412	197	1340	500	3310	5	1	39403685	1751	1.52	1.12	12	8.72	2921.00	3961.00	6360	20240118	-30.11	3830	20240909	16.06	6360	-30.11	20240118	3830	16.06	20240909	6360	-30.11	20240118	3830	16.06	20240909	3.56	N	005860	500	197 억	356303	N	N	N	N
4	20240930	140216	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4470	-10	5	-0.22	15350248400	3341017	42.24	4485	4750	4410	5820	3140	4480	4594.67	0.90	5269	4850	4665	4505	4320	4160	4757	4412	197	1340	500	3310	5	1	39403685	1761	1.53	1.13	12	8.48	2921.00	3961.00	6360	20240118	-29.72	3830	20240909	16.71	6360	-29.72	20240118	3830	16.71	20240909	6360	-29.72	20240118	3830	16.71	20240909	3.56	N	005860	500	197 억	356303	N	N	N	N
5	20240930	130214	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4515	35	2	0.78	14423515855	3134135	39.62	4485	4750	4410	5820	3140	4480	4602.28	0.90	-648	4850	4665	4505	4320	4160	4757	4412	197	1340	500	3310	5	1	39403685	1779	1.55	1.14	12	7.95	2921.00	3961.00	6360	20240118	-29.01	3830	20240909	17.89	6360	-29.01	20240118	3830	17.89	20240909	6360	-29.01	20240118	3830	17.89	20240909	3.56	N	005860	500	197 억	356303	N	N	N	N
6	20240930	120216	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4565	85	2	1.90	13677024380	2969395	37.54	4485	4750	4410	5820	3140	4480	4606.22	0.90	-1451	4850	4665	4505	4320	4160	4757	4412	197	1340	500	3310	5	1	39403685	1799	1.56	1.15	12	7.54	2921.00	3961.00	6360	20240118	-28.22	3830	20240909	19.19	6360	-28.22	20240118	3830	19.19	20240909	6360	-28.22	20240118	3830	19.19	20240909	3.56	N	005860	500	197 억	356303	N	N	N	N
7	20240930	110215	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4670	190	2	4.24	9396492210	2047045	25.88	4485	4675	4410	5820	3140	4480	4590.56	0.90	31248	4850	4665	4505	4320	4160	4757	4412	197	1340	500	3310	5	1	39403685	1840	1.60	1.18	12	5.20	2921.00	3961.00	6360	20240118	-26.57	3830	20240909	21.93	6360	-26.57	20240118	3830	21.93	20240909	6360	-26.57	20240118	3830	21.93	20240909	3.56	N	005860	500	197 억	356303	N	N	N	N
8	20240930	100214	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4595	115	2	2.57	7190629520	1567616	19.82	4485	4675	4410	5820	3140	4480	4587.35	0.90	-15242	4850	4665	4505	4320	4160	4757	4412	197	1340	500	3310	5	1	39403685	1811	1.57	1.16	12	3.98	2921.00	3961.00	6360	20240118	-27.75	3830	20240909	19.97	6360	-27.75	20240118	3830	19.97	20240909	6360	-27.75	20240118	3830	19.97	20240909	3.56	N	005860	500	197 억	356303	N	N	N	N
9	20240930	090208	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4460	-20	5	-0.45	293756800	65536	0.83	4485	4500	4460	5820	3140	4480	4482.58	0.90	603	4850	4665	4505	4320	4160	4757	4412	197	1340	500	3310	5	1	39403685	1757	1.53	1.13	12	0.17	2921.00	3961.00	6360	20240118	-29.87	3830	20240909	16.45	6360	-29.87	20240118	3830	16.45	20240909	6360	-29.87	20240118	3830	16.45	20240909	3.56	N	005860	500	197 억	356303	N	N	N	N
10	20240927	160215	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4480	180	2	4.19	35509483235	7830399	4012.85	4400	4690	4345	5590	3010	4300	4534.90	1.33	-168214	4346	4322	4281	4257	4216	4335	4270	197	1290	500	3180	5	1	39403685	1765	1.53	1.13	12	19.87	2921.00	3961.00	6360	20240118	-29.56	3830	20240909	16.97	6360	-29.56	20240118	3830	16.97	20240909	6360	-29.56	20240118	3830	16.97	20240909	3.55	N	005860	500	197 억	524812	N	N	N	N
11	20240927	150215	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4530	230	2	5.35	33895598580	7471275	3828.81	4400	4690	4345	5590	3010	4300	4536.79	1.33	-196565	4346	4322	4281	4257	4216	4335	4270	197	1290	500	3180	5	1	39403685	1785	1.55	1.14	12	18.96	2921.00	3961.00	6360	20240118	-28.77	3830	20240909	18.28	6360	-28.77	20240118	3830	18.28	20240909	6360	-28.77	20240118	3830	18.28	20240909	3.55	N	005860	500	197 억	524812	N	N	N	N
12	20240927	140216	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4515	215	2	5.00	20644318900	4580702	2347.48	4400	4630	4345	5590	3010	4300	4506.80	1.33	-197367	4346	4322	4281	4257	4216	4335	4270	197	1290	500	3180	5	1	39403685	1779	1.55	1.14	12	11.63	2921.00	3961.00	6360	20240118	-29.01	3830	20240909	17.89	6360	-29.01	20240118	3830	17.89	20240909	6360	-29.01	20240118	3830	17.89	20240909	3.55	N	005860	500	197 억	524812	N	N	N	N
13	20240927	130215	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4400	100	2	2.33	16877352500	3745298	1919.36	4400	4630	4345	5590	3010	4300	4506.28	1.33	-176040	4346	4322	4281	4257	4216	4335	4270	197	1290	500	3180	5	1	39403685	1734	1.51	1.11	12	9.50	2921.00	3961.00	6360	20240118	-30.82	3830	20240909	14.88	6360	-30.82	20240118	3830	14.88	20240909	6360	-30.82	20240118	3830	14.88	20240909	3.55	N	005860	500	197 억	524812	N	N	N	N
14	20240927	120214	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4440	140	2	3.26	15964329650	3538346	1813.30	4400	4630	4345	5590	3010	4300	4511.81	1.33	-197559	4346	4322	4281	4257	4216	4335	4270	197	1290	500	3180	5	1	39403685	1750	1.52	1.12	12	8.98	2921.00	3961.00	6360	20240118	-30.19	3830	20240909	15.93	6360	-30.19	20240118	3830	15.93	20240909	6360	-30.19	20240118	3830	15.93	20240909	3.55	N	005860	500	197 억	524812	N	N	N	N
15	20240927	110216	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4580	280	2	6.51	10421877510	2316014	1186.89	4400	4630	4345	5590	3010	4300	4499.92	1.33	-99854	4346	4322	4281	4257	4216	4335	4270	197	1290	500	3180	5	1	39403685	1805	1.57	1.16	12	5.88	2921.00	3961.00	6360	20240118	-27.99	3830	20240909	19.58	6360	-27.99	20240118	3830	19.58	20240909	6360	-27.99	20240118	3830	19.58	20240909	3.55	N	005860	500	197 억	524812	N	N	N	N
16	20240927	100215	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4400	100	2	2.33	1994501650	452265	231.77	4400	4480	4345	5590	3010	4300	4410.03	1.33	25352	4346	4322	4281	4257	4216	4335	4270	197	1290	500	3180	5	1	39403685	1734	1.51	1.11	12	1.15	2921.00	3961.00	6360	20240118	-30.82	3830	20240909	14.88	6360	-30.82	20240118	3830	14.88	20240909	6360	-30.82	20240118	3830	14.88	20240909	3.55	N	005860	500	197 억	524812	N	N	N	N
17	20240927	090216	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4350	50	2	1.16	259460555	59302	30.39	4400	4400	4345	5590	3010	4300	4375.24	1.33	-4618	4346	4322	4281	4257	4216	4335	4270	197	1290	500	3180	5	1	39403685	1714	1.49	1.10	12	0.15	2921.00	3961.00	6360	20240118	-31.60	3830	20240909	13.58	6360	-31.60	20240118	3830	13.58	20240909	6360	-31.60	20240118	3830	13.58	20240909	3.55	N	005860	500	197 억	524812	N	N	N	N
18	20240926	160212	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4300	-5	5	-0.12	805164375	188523	48.83	4245	4305	4240	5590	3015	4305	4270.81	1.25	32166	4448	4376	4303	4231	4158	4412	4267	197	1285	500	3180	5	1	39403685	1694	1.47	1.09	12	0.48	2921.00	3961.00	6360	20240118	-32.39	3830	20240909	12.27	6360	-32.39	20240118	3830	12.27	20240909	6360	-32.39	20240118	3830	12.27	20240909	3.49	N	005860	500	197 억	493075	N	N	N	N
19	20240926	150215	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4285	-20	5	-0.46	664523485	155780	40.35	4245	4295	4240	5590	3015	4305	4265.71	1.25	22945	4448	4376	4303	4231	4158	4412	4267	197	1285	500	3180	5	1	39403685	1688	1.47	1.08	12	0.40	2921.00	3961.00	6360	20240118	-32.63	3830	20240909	11.88	6360	-32.63	20240118	3830	11.88	20240909	6360	-32.63	20240118	3830	11.88	20240909	3.49	N	005860	500	197 억	493075	N	N	N	N
20	20240926	140215	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4285	-20	5	-0.46	509551980	119597	30.98	4245	4290	4240	5590	3015	4305	4260.46	1.25	9748	4448	4376	4303	4231	4158	4412	4267	197	1285	500	3180	5	1	39403685	1688	1.47	1.08	12	0.30	2921.00	3961.00	6360	20240118	-32.63	3830	20240909	11.88	6360	-32.63	20240118	3830	11.88	20240909	6360	-32.63	20240118	3830	11.88	20240909	3.49	N	005860	500	197 억	493075	N	N	N	N
21	20240926	130214	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4270	-35	5	-0.81	419980840	98636	25.55	4245	4285	4240	5590	3015	4305	4257.74	1.25	-1746	4448	4376	4303	4231	4158	4412	4267	197	1285	500	3180	5	1	39403685	1683	1.46	1.08	12	0.25	2921.00	3961.00	6360	20240118	-32.86	3830	20240909	11.49	6360	-32.86	20240118	3830	11.49	20240909	6360	-32.86	20240118	3830	11.49	20240909	3.49	N	005860	500	197 억	493075	N	N	N	N
22	20240926	120216	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4265	-40	5	-0.93	395963280	93003	24.09	4245	4285	4240	5590	3015	4305	4257.38	1.25	-2761	4448	4376	4303	4231	4158	4412	4267	197	1285	500	3180	5	1	39403685	1681	1.46	1.08	12	0.24	2921.00	3961.00	6360	20240118	-32.94	3830	20240909	11.36	6360	-32.94	20240118	3830	11.36	20240909	6360	-32.94	20240118	3830	11.36	20240909	3.49	N	005860	500	197 억	493075	N	N	N	N
23	20240926	110214	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4260	-45	5	-1.05	322187795	75670	19.60	4245	4285	4240	5590	3015	4305	4257.61	1.25	-366	4448	4376	4303	4231	4158	4412	4267	197	1285	500	3180	5	1	39403685	1679	1.46	1.08	12	0.19	2921.00	3961.00	6360	20240118	-33.02	3830	20240909	11.23	6360	-33.02	20240118	3830	11.23	20240909	6360	-33.02	20240118	3830	11.23	20240909	3.49	N	005860	500	197 억	493075	N	N	N	N
24	20240926	100215	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4270	-35	5	-0.81	228067655	53619	13.89	4245	4270	4240	5590	3015	4305	4253.19	1.25	-203	4448	4376	4303	4231	4158	4412	4267	197	1285	500	3180	5	1	39403685	1683	1.46	1.08	12	0.14	2921.00	3961.00	6360	20240118	-32.86	3830	20240909	11.49	6360	-32.86	20240118	3830	11.49	20240909	6360	-32.86	20240118	3830	11.49	20240909	3.49	N	005860	500	197 억	493075	N	N	N	N
25	20240926	090214	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4245	-60	5	-1.39	52042450	12255	3.17	4245	4270	4240	5590	3015	4305	4245.16	1.25	1952	4448	4376	4303	4231	4158	4412	4267	197	1285	500	3180	5	1	39403685	1673	1.45	1.07	12	0.03	2921.00	3961.00	6360	20240118	-33.25	3830	20240909	10.84	6360	-33.25	20240118	3830	10.84	20240909	6360	-33.25	20240118	3830	10.84	20240909	3.49	N	005860	500	197 억	493075	N	N	N	N
26	20240925	160213	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4305	60	2	1.41	1587615070	371267	59.98	4250	4375	4230	5510	2975	4245	4276.06	1.10	59112	4438	4341	4278	4181	4118	4310	4150	197	1265	500	3140	5	1	39403685	1696	1.47	1.09	12	0.94	2921.00	3961.00	6360	20240118	-32.31	3830	20240909	12.40	6360	-32.31	20240118	3830	12.40	20240909	6360	-32.31	20240118	3830	12.40	20240909	3.53	N	005860	500	197 억	434036	N	N	N	N
27	20240925	150214	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4275	30	2	0.71	1357813565	317745	51.34	4250	4375	4230	5510	2975	4245	4273.34	1.10	64483	4438	4341	4278	4181	4118	4310	4150	197	1265	500	3140	5	1	39403685	1685	1.46	1.08	12	0.81	2921.00	3961.00	6360	20240118	-32.78	3830	20240909	11.62	6360	-32.78	20240118	3830	11.62	20240909	6360	-32.78	20240118	3830	11.62	20240909	3.53	N	005860	500	197 억	434036	N	N	N	N
28	20240925	140214	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4280	35	2	0.82	1192221695	278971	45.07	4250	4375	4230	5510	2975	4245	4273.71	1.10	69240	4438	4341	4278	4181	4118	4310	4150	197	1265	500	3140	5	1	39403685	1686	1.47	1.08	12	0.71	2921.00	3961.00	6360	20240118	-32.70	3830	20240909	11.75	6360	-32.70	20240118	3830	11.75	20240909	6360	-32.70	20240118	3830	11.75	20240909	3.53	N	005860	500	197 억	434036	N	N	N	N
29	20240925	130215	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4295	50	2	1.18	1118998395	261864	42.31	4250	4375	4230	5510	2975	4245	4273.27	1.10	68374	4438	4341	4278	4181	4118	4310	4150	197	1265	500	3140	5	1	39403685	1692	1.47	1.08	12	0.66	2921.00	3961.00	6360	20240118	-32.47	3830	20240909	12.14	6360	-32.47	20240118	3830	12.14	20240909	6360	-32.47	20240118	3830	12.14	20240909	3.53	N	005860	500	197 억	434036	N	N	N	N
30	20240925	120214	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4260	15	2	0.35	899714750	210574	34.02	4250	4375	4230	5510	2975	4245	4272.76	1.10	47958	4438	4341	4278	4181	4118	4310	4150	197	1265	500	3140	5	1	39403685	1679	1.46	1.08	12	0.53	2921.00	3961.00	6360	20240118	-33.02	3830	20240909	11.23	6360	-33.02	20240118	3830	11.23	20240909	6360	-33.02	20240118	3830	11.23	20240909	3.53	N	005860	500	197 억	434036	N	N	N	N
31	20240925	110214	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4270	25	2	0.59	803745330	188099	30.39	4250	4375	4230	5510	2975	4245	4273.09	1.10	42919	4438	4341	4278	4181	4118	4310	4150	197	1265	500	3140	5	1	39403685	1683	1.46	1.08	12	0.48	2921.00	3961.00	6360	20240118	-32.86	3830	20240909	11.49	6360	-32.86	20240118	3830	11.49	20240909	6360	-32.86	20240118	3830	11.49	20240909	3.53	N	005860	500	197 억	434036	N	N	N	N
32	20240925	100215	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4265	20	2	0.47	484464105	113166	18.28	4250	4375	4230	5510	2975	4245	4281.21	1.10	26392	4438	4341	4278	4181	4118	4310	4150	197	1265	500	3140	5	1	39403685	1681	1.46	1.08	12	0.29	2921.00	3961.00	6360	20240118	-32.94	3830	20240909	11.36	6360	-32.94	20240118	3830	11.36	20240909	6360	-32.94	20240118	3830	11.36	20240909	3.53	N	005860	500	197 억	434036	N	N	N	N
33	20240925	090215	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4275	30	2	0.71	64868705	15243	2.46	4250	4280	4250	5510	2975	4245	4256.10	1.10	237	4438	4341	4278	4181	4118	4310	4150	197	1265	500	3140	5	1	39403685	1685	1.46	1.08	12	0.04	2921.00	3961.00	6360	20240118	-32.78	3830	20240909	11.62	6360	-32.78	20240118	3830	11.62	20240909	6360	-32.78	20240118	3830	11.62	20240909	3.53	N	005860	500	197 억	434036	N	N	N	N
34	20240924	160214	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4245	-60	5	-1.39	2594147150	604790	69.99	4320	4375	4215	5590	3015	4305	4289.35	1.27	-67494	4411	4357	4251	4197	4091	4385	4225	197	1285	500	3180	5	1	39403685	1673	1.45	1.07	12	1.53	2921.00	3961.00	6360	20240118	-33.25	3830	20240909	10.84	6360	-33.25	20240118	3830	10.84	20240909	6360	-33.25	20240118	3830	10.84	20240909	3.56	N	005860	500	197 억	502161	N	N	N	N
35	20240924	150213	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4250	-55	5	-1.28	2515545580	586321	67.85	4320	4375	4215	5590	3015	4305	4290.36	1.27	-66783	4411	4357	4251	4197	4091	4385	4225	197	1285	500	3180	5	1	39403685	1675	1.45	1.07	12	1.49	2921.00	3961.00	6360	20240118	-33.18	3830	20240909	10.97	6360	-33.18	20240118	3830	10.97	20240909	6360	-33.18	20240118	3830	10.97	20240909	3.56	N	005860	500	197 억	502161	N	N	N	N
36	20240924	140212	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4230	-75	5	-1.74	2426877575	565406	65.43	4320	4375	4215	5590	3015	4305	4292.25	1.27	-64515	4411	4357	4251	4197	4091	4385	4225	197	1285	500	3180	5	1	39403685	1667	1.45	1.07	12	1.43	2921.00	3961.00	6360	20240118	-33.49	3830	20240909	10.44	6360	-33.49	20240118	3830	10.44	20240909	6360	-33.49	20240118	3830	10.44	20240909	3.56	N	005860	500	197 억	502161	N	N	N	N
37	20240924	130213	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4260	-45	5	-1.05	2339870695	544815	63.05	4320	4375	4215	5590	3015	4305	4294.78	1.27	-62695	4411	4357	4251	4197	4091	4385	4225	197	1285	500	3180	5	1	39403685	1679	1.46	1.08	12	1.38	2921.00	3961.00	6360	20240118	-33.02	3830	20240909	11.23	6360	-33.02	20240118	3830	11.23	20240909	6360	-33.02	20240118	3830	11.23	20240909	3.56	N	005860	500	197 억	502161	N	N	N	N
38	20240924	120213	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4245	-60	5	-1.39	2245672595	522599	60.48	4320	4375	4215	5590	3015	4305	4297.11	1.27	-58677	4411	4357	4251	4197	4091	4385	4225	197	1285	500	3180	5	1	39403685	1673	1.45	1.07	12	1.33	2921.00	3961.00	6360	20240118	-33.25	3830	20240909	10.84	6360	-33.25	20240118	3830	10.84	20240909	6360	-33.25	20240118	3830	10.84	20240909	3.56	N	005860	500	197 억	502161	N	N	N	N
39	20240924	110213	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4260	-45	5	-1.05	2039427520	473868	54.84	4320	4375	4245	5590	3015	4305	4303.79	1.27	-76254	4411	4357	4251	4197	4091	4385	4225	197	1285	500	3180	5	1	39403685	1679	1.46	1.08	12	1.20	2921.00	3961.00	6360	20240118	-33.02	3830	20240909	11.23	6360	-33.02	20240118	3830	11.23	20240909	6360	-33.02	20240118	3830	11.23	20240909	3.56	N	005860	500	197 억	502161	N	N	N	N
40	20240924	100212	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4310	5	2	0.12	1716858750	398480	46.12	4320	4375	4245	5590	3015	4305	4308.53	1.27	-74071	4411	4357	4251	4197	4091	4385	4225	197	1285	500	3180	5	1	39403685	1698	1.48	1.09	12	1.01	2921.00	3961.00	6360	20240118	-32.23	3830	20240909	12.53	6360	-32.23	20240118	3830	12.53	20240909	6360	-32.23	20240118	3830	12.53	20240909	3.56	N	005860	500	197 억	502161	N	N	N	N
41	20240924	090213	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4280	-25	5	-0.58	235161400	54596	6.32	4320	4330	4280	5590	3015	4305	4307.35	1.27	-17795	4411	4357	4251	4197	4091	4385	4225	197	1285	500	3180	5	1	39403685	1686	1.47	1.08	12	0.14	2921.00	3961.00	6360	20240118	-32.70	3830	20240909	11.75	6360	-32.70	20240118	3830	11.75	20240909	6360	-32.70	20240118	3830	11.75	20240909	3.56	N	005860	500	197 억	502161	N	N	N	N
42	20240923	160213	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4305	145	2	3.49	2272146605	538316	163.76	4185	4305	4145	5400	2915	4160	4216.42	1.33	-20318	4230	4195	4135	4100	4040	4212	4117	197	1240	500	3070	5	1	39403685	1696	1.47	1.09	12	1.37	2921.00	3961.00	6360	20240118	-32.31	3830	20240909	12.40	6360	-32.31	20240118	3830	12.40	20240909	6360	-32.31	20240118	3830	12.40	20240909	3.56	N	005860	500	197 억	523195	N	N	N	N
43	20240923	150213	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4200	40	2	0.96	1375029430	328173	99.83	4185	4300	4145	5400	2915	4160	4189.95	1.33	39033	4230	4195	4135	4100	4040	4212	4117	197	1240	500	3070	5	1	39403685	1655	1.44	1.06	12	0.83	2921.00	3961.00	6360	20240118	-33.96	3830	20240909	9.66	6360	-33.96	20240118	3830	9.66	20240909	6360	-33.96	20240118	3830	9.66	20240909	3.56	N	005860	500	197 억	523195	N	N	N	N
44	20240923	140214	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4175	15	2	0.36	756100170	181112	55.10	4185	4205	4145	5400	2915	4160	4174.77	1.33	31432	4230	4195	4135	4100	4040	4212	4117	197	1240	500	3070	5	1	39403685	1645	1.43	1.05	12	0.46	2921.00	3961.00	6360	20240118	-34.36	3830	20240909	9.01	6360	-34.36	20240118	3830	9.01	20240909	6360	-34.36	20240118	3830	9.01	20240909	3.56	N	005860	500	197 억	523195	N	N	N	N
45	20240923	130212	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4180	20	2	0.48	649151260	155447	47.29	4185	4205	4145	5400	2915	4160	4176.03	1.33	24614	4230	4195	4135	4100	4040	4212	4117	197	1240	500	3070	5	1	39403685	1647	1.43	1.06	12	0.39	2921.00	3961.00	6360	20240118	-34.28	3830	20240909	9.14	6360	-34.28	20240118	3830	9.14	20240909	6360	-34.28	20240118	3830	9.14	20240909	3.56	N	005860	500	197 억	523195	N	N	N	N
46	20240923	120213	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4200	40	2	0.96	576458520	138094	42.01	4185	4205	4145	5400	2915	4160	4174.39	1.33	19710	4230	4195	4135	4100	4040	4212	4117	197	1240	500	3070	5	1	39403685	1655	1.44	1.06	12	0.35	2921.00	3961.00	6360	20240118	-33.96	3830	20240909	9.66	6360	-33.96	20240118	3830	9.66	20240909	6360	-33.96	20240118	3830	9.66	20240909	3.56	N	005860	500	197 억	523195	N	N	N	N
47	20240923	110212	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4200	40	2	0.96	474312085	113763	34.61	4185	4200	4145	5400	2915	4160	4169.30	1.33	18552	4230	4195	4135	4100	4040	4212	4117	197	1240	500	3070	5	1	39403685	1655	1.44	1.06	12	0.29	2921.00	3961.00	6360	20240118	-33.96	3830	20240909	9.66	6360	-33.96	20240118	3830	9.66	20240909	6360	-33.96	20240118	3830	9.66	20240909	3.56	N	005860	500	197 억	523195	N	N	N	N
48	20240923	100212	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4175	15	2	0.36	285657285	68621	20.88	4185	4200	4145	5400	2915	4160	4162.83	1.33	-6337	4230	4195	4135	4100	4040	4212	4117	197	1240	500	3070	5	1	39403685	1645	1.43	1.05	12	0.17	2921.00	3961.00	6360	20240118	-34.36	3830	20240909	9.01	6360	-34.36	20240118	3830	9.01	20240909	6360	-34.36	20240118	3830	9.01	20240909	3.56	N	005860	500	197 억	523195	N	N	N	N
49	20240923	090213	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4170	10	2	0.24	59750620	14297	4.35	4185	4200	4170	5400	2915	4160	4179.24	1.33	-1661	4230	4195	4135	4100	4040	4212	4117	197	1240	500	3070	5	1	39403685	1643	1.43	1.05	12	0.04	2921.00	3961.00	6360	20240118	-34.43	3830	20240909	8.88	6360	-34.43	20240118	3830	8.88	20240909	6360	-34.43	20240118	3830	8.88	20240909	3.56	N	005860	500	197 억	523195	N	N	N	N
50	20240913	160206	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4120	50	2	1.23	3888621600	936168	38.28	4090	4285	4070	5290	2850	4070	4153.79	1.16	-39796	4810	4440	4185	3815	3560	4625	4000	197	1220	500	3010	5	1	39403685	1623	1.41	1.04	12	2.38	2921.00	3961.00	6360	20240118	-35.22	3830	20240909	7.57	6360	-35.22	20240118	3830	7.57	20240909	6360	-35.22	20240118	3830	7.57	20240909	3.43	N	005860	500	197 억	455230	N	N	N	N
51	20240913	150207	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4125	55	2	1.35	3717477945	894567	36.57	4090	4285	4070	5290	2850	4070	4155.63	1.16	-51087	4810	4440	4185	3815	3560	4625	4000	197	1220	500	3010	5	1	39403685	1625	1.41	1.04	12	2.27	2921.00	3961.00	6360	20240118	-35.14	3830	20240909	7.70	6360	-35.14	20240118	3830	7.70	20240909	6360	-35.14	20240118	3830	7.70	20240909	3.43	N	005860	500	197 억	455230	N	N	N	N
52	20240913	140208	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4115	45	2	1.11	3592766770	864347	35.34	4090	4285	4070	5290	2850	4070	4156.64	1.16	-48242	4810	4440	4185	3815	3560	4625	4000	197	1220	500	3010	5	1	39403685	1621	1.41	1.04	12	2.19	2921.00	3961.00	6360	20240118	-35.30	3830	20240909	7.44	6360	-35.30	20240118	3830	7.44	20240909	6360	-35.30	20240118	3830	7.44	20240909	3.43	N	005860	500	197 억	455230	N	N	N	N
53	20240913	130206	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4110	40	2	0.98	3475288780	835773	34.17	4090	4285	4070	5290	2850	4070	4158.19	1.16	-48533	4810	4440	4185	3815	3560	4625	4000	197	1220	500	3010	5	1	39403685	1619	1.41	1.04	12	2.12	2921.00	3961.00	6360	20240118	-35.38	3830	20240909	7.31	6360	-35.38	20240118	3830	7.31	20240909	6360	-35.38	20240118	3830	7.31	20240909	3.43	N	005860	500	197 억	455230	N	N	N	N
54	20240913	120207	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4105	35	2	0.86	3367214085	809460	33.09	4090	4285	4070	5290	2850	4070	4159.85	1.16	-47490	4810	4440	4185	3815	3560	4625	4000	197	1220	500	3010	5	1	39403685	1618	1.41	1.04	12	2.05	2921.00	3961.00	6360	20240118	-35.46	3830	20240909	7.18	6360	-35.46	20240118	3830	7.18	20240909	6360	-35.46	20240118	3830	7.18	20240909	3.43	N	005860	500	197 억	455230	N	N	N	N
55	20240913	110207	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4145	75	2	1.84	3102579060	745232	30.47	4090	4285	4070	5290	2850	4070	4163.26	1.16	-34123	4810	4440	4185	3815	3560	4625	4000	197	1220	500	3010	5	1	39403685	1633	1.42	1.05	12	1.89	2921.00	3961.00	6360	20240118	-34.83	3830	20240909	8.22	6360	-34.83	20240118	3830	8.22	20240909	6360	-34.83	20240118	3830	8.22	20240909	3.43	N	005860	500	197 억	455230	N	N	N	N
56	20240913	100207	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4140	70	2	1.72	2603354860	624793	25.54	4090	4285	4070	5290	2850	4070	4166.78	1.16	-22800	4810	4440	4185	3815	3560	4625	4000	197	1220	500	3010	5	1	39403685	1631	1.42	1.05	12	1.59	2921.00	3961.00	6360	20240118	-34.91	3830	20240909	8.09	6360	-34.91	20240118	3830	8.09	20240909	6360	-34.91	20240118	3830	8.09	20240909	3.43	N	005860	500	197 억	455230	N	N	N	N
57	20240913	090207	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4090	20	2	0.49	45216910	11045	0.45	4090	4110	4085	5290	2850	4070	4094.28	1.16	1430	4810	4440	4185	3815	3560	4625	4000	197	1220	500	3010	5	1	39403685	1612	1.40	1.03	12	0.03	2921.00	3961.00	6360	20240118	-35.69	3830	20240909	6.79	6360	-35.69	20240118	3830	6.79	20240909	6360	-35.69	20240118	3830	6.79	20240909	3.43	N	005860	500	197 억	455230	N	N	N	N
58	20240912	160207	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4070	140	2	3.56	10333593720	2426124	2074.44	3940	4555	3930	5100	2755	3930	4259.38	1.43	-108458	4053	3991	3948	3886	3843	4022	3917	197	1170	500	2900	5	1	39403685	1604	1.39	1.03	12	6.16	2921.00	3961.00	6360	20240118	-36.01	3830	20240909	6.27	6360	-36.01	20240118	3830	6.27	20240909	6360	-36.01	20240118	3830	6.27	20240909	3.44	N	005860	500	197 억	563756	N	N	N	N
59	20240912	150206	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4085	155	2	3.94	10136530515	2377720	2033.06	3940	4555	3930	5100	2755	3930	4263.13	1.43	-122480	4053	3991	3948	3886	3843	4022	3917	197	1170	500	2900	5	1	39403685	1610	1.40	1.03	12	6.03	2921.00	3961.00	6360	20240118	-35.77	3830	20240909	6.66	6360	-35.77	20240118	3830	6.66	20240909	6360	-35.77	20240118	3830	6.66	20240909	3.44	N	005860	500	197 억	563756	N	N	N	N
60	20240912	140207	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4070	140	2	3.56	9923518160	2325336	1988.27	3940	4555	3930	5100	2755	3930	4267.56	1.43	-139975	4053	3991	3948	3886	3843	4022	3917	197	1170	500	2900	5	1	39403685	1604	1.39	1.03	12	5.90	2921.00	3961.00	6360	20240118	-36.01	3830	20240909	6.27	6360	-36.01	20240118	3830	6.27	20240909	6360	-36.01	20240118	3830	6.27	20240909	3.44	N	005860	500	197 억	563756	N	N	N	N
61	20240912	130206	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4085	155	2	3.94	9561099130	2236256	1912.10	3940	4555	3930	5100	2755	3930	4275.49	1.43	-146805	4053	3991	3948	3886	3843	4022	3917	197	1170	500	2900	5	1	39403685	1610	1.40	1.03	12	5.68	2921.00	3961.00	6360	20240118	-35.77	3830	20240909	6.66	6360	-35.77	20240118	3830	6.66	20240909	6360	-35.77	20240118	3830	6.66	20240909	3.44	N	005860	500	197 억	563756	N	N	N	N
62	20240912	120206	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4085	155	2	3.94	9136284895	2131944	1822.91	3940	4555	3930	5100	2755	3930	4285.42	1.43	-152276	4053	3991	3948	3886	3843	4022	3917	197	1170	500	2900	5	1	39403685	1610	1.40	1.03	12	5.41	2921.00	3961.00	6360	20240118	-35.77	3830	20240909	6.66	6360	-35.77	20240118	3830	6.66	20240909	6360	-35.77	20240118	3830	6.66	20240909	3.44	N	005860	500	197 억	563756	N	N	N	N
63	20240912	110207	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4000	70	2	1.78	234131505	58614	50.12	3940	4025	3930	5100	2755	3930	3994.46	1.43	21752	4053	3991	3948	3886	3843	4022	3917	197	1170	500	2900	5	1	39403685	1576	1.37	1.01	12	0.15	2921.00	3961.00	6360	20240118	-37.11	3830	20240909	4.44	6360	-37.11	20240118	3830	4.44	20240909	6360	-37.11	20240118	3830	4.44	20240909	3.44	N	005860	500	197 억	563756	N	N	N	N
64	20240912	100206	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4015	85	2	2.16	181336830	45412	38.83	3940	4025	3930	5100	2755	3930	3993.15	1.43	20200	4053	3991	3948	3886	3843	4022	3917	197	1170	500	2900	5	1	39403685	1582	1.37	1.01	12	0.12	2921.00	3961.00	6360	20240118	-36.87	3830	20240909	4.83	6360	-36.87	20240118	3830	4.83	20240909	6360	-36.87	20240118	3830	4.83	20240909	3.44	N	005860	500	197 억	563756	N	N	N	N
65	20240912	090207	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3940	10	2	0.25	10042280	2551	2.18	3940	3945	3930	5100	2755	3930	3936.61	1.43	-1064	4053	3991	3948	3886	3843	4022	3917	197	1170	500	2900	5	1	39403685	1553	1.35	0.99	12	0.01	2921.00	3961.00	6360	20240118	-38.05	3830	20240909	2.87	6360	-38.05	20240118	3830	2.87	20240909	6360	-38.05	20240118	3830	2.87	20240909	3.44	N	005860	500	197 억	563756	N	N	N	N
66	20240911	160205	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3930	0	3	0.00	459959925	116198	63.07	3925	4010	3905	5100	2755	3930	3958.51	1.33	38901	4036	3982	3951	3897	3866	3967	3882	197	1170	500	2900	5	1	39403685	1549	1.35	0.99	12	0.29	2921.00	3961.00	6360	20240118	-38.21	3830	20240909	2.61	6360	-38.21	20240118	3830	2.61	20240909	6360	-38.21	20240118	3830	2.61	20240909	3.50	N	005860	500	197 억	524855	N	N	N	N
67	20240911	150204	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3920	-10	5	-0.25	417542960	105378	57.19	3925	4010	3915	5100	2755	3930	3962.34	1.33	37576	4036	3982	3951	3897	3866	3967	3882	197	1170	500	2900	5	1	39403685	1545	1.34	0.99	12	0.27	2921.00	3961.00	6360	20240118	-38.36	3830	20240909	2.35	6360	-38.36	20240118	3830	2.35	20240909	6360	-38.36	20240118	3830	2.35	20240909	3.50	N	005860	500	197 억	524855	N	N	N	N
68	20240911	140206	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3950	20	2	0.51	323688430	81480	44.22	3925	4010	3925	5100	2755	3930	3972.61	1.33	35390	4036	3982	3951	3897	3866	3967	3882	197	1170	500	2900	5	1	39403685	1556	1.35	1.00	12	0.21	2921.00	3961.00	6360	20240118	-37.89	3830	20240909	3.13	6360	-37.89	20240118	3830	3.13	20240909	6360	-37.89	20240118	3830	3.13	20240909	3.50	N	005860	500	197 억	524855	N	N	N	N
69	20240911	130204	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3960	30	2	0.76	274687925	69095	37.50	3925	4010	3925	5100	2755	3930	3975.51	1.33	26797	4036	3982	3951	3897	3866	3967	3882	197	1170	500	2900	5	1	39403685	1560	1.36	1.00	12	0.18	2921.00	3961.00	6360	20240118	-37.74	3830	20240909	3.39	6360	-37.74	20240118	3830	3.39	20240909	6360	-37.74	20240118	3830	3.39	20240909	3.50	N	005860	500	197 억	524855	N	N	N	N
70	20240911	120207	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3955	25	2	0.64	255404205	64219	34.85	3925	4010	3925	5100	2755	3930	3977.08	1.33	26816	4036	3982	3951	3897	3866	3967	3882	197	1170	500	2900	5	1	39403685	1558	1.35	1.00	12	0.16	2921.00	3961.00	6360	20240118	-37.81	3830	20240909	3.26	6360	-37.81	20240118	3830	3.26	20240909	6360	-37.81	20240118	3830	3.26	20240909	3.50	N	005860	500	197 억	524855	N	N	N	N
71	20240911	110203	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3965	35	2	0.89	211604745	53146	28.84	3925	4010	3925	5100	2755	3930	3981.57	1.33	21769	4036	3982	3951	3897	3866	3967	3882	197	1170	500	2900	5	1	39403685	1562	1.36	1.00	12	0.13	2921.00	3961.00	6360	20240118	-37.66	3830	20240909	3.52	6360	-37.66	20240118	3830	3.52	20240909	6360	-37.66	20240118	3830	3.52	20240909	3.50	N	005860	500	197 억	524855	N	N	N	N
72	20240911	100203	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3990	60	2	1.53	173986650	43697	23.72	3925	4010	3925	5100	2755	3930	3981.66	1.33	22015	4036	3982	3951	3897	3866	3967	3882	197	1170	500	2900	5	1	39403685	1572	1.37	1.01	12	0.11	2921.00	3961.00	6360	20240118	-37.26	3830	20240909	4.18	6360	-37.26	20240118	3830	4.18	20240909	6360	-37.26	20240118	3830	4.18	20240909	3.50	N	005860	500	197 억	524855	N	N	N	N
73	20240911	090206	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3950	20	2	0.51	4507090	1148	0.62	3925	3950	3925	5100	2755	3930	3926.04	1.33	190	4036	3982	3951	3897	3866	3967	3882	197	1170	500	2900	5	1	39403685	1556	1.35	1.00	12	0.00	2921.00	3961.00	6360	20240118	-37.89	3830	20240909	3.13	6360	-37.89	20240118	3830	3.13	20240909	6360	-37.89	20240118	3830	3.13	20240909	3.50	N	005860	500	197 억	524855	N	N	N	N
74	20240910	160204	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3930	-55	5	-1.38	718963740	182264	85.66	3965	4005	3920	5180	2790	3985	3944.61	1.37	-13165	4108	4046	3938	3876	3768	4077	3907	197	1195	500	2940	5	1	39403685	1549	1.35	0.99	12	0.46	2921.00	3961.00	6360	20240118	-38.21	3830	20240909	2.61	6360	-38.21	20240118	3830	2.61	20240909	6360	-38.21	20240118	3830	2.61	20240909	3.54	N	005860	500	197 억	538020	N	N	N	N
75	20240910	150205	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3935	-50	5	-1.25	503740760	127442	59.89	3965	4005	3920	5180	2790	3985	3952.68	1.37	-4917	4108	4046	3938	3876	3768	4077	3907	197	1195	500	2940	5	1	39403685	1551	1.35	0.99	12	0.32	2921.00	3961.00	6360	20240118	-38.13	3830	20240909	2.74	6360	-38.13	20240118	3830	2.74	20240909	6360	-38.13	20240118	3830	2.74	20240909	3.54	N	005860	500	197 억	538020	N	N	N	N
76	20240910	140204	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3940	-45	5	-1.13	374874025	94646	44.48	3965	4005	3920	5180	2790	3985	3960.77	1.37	-2211	4108	4046	3938	3876	3768	4077	3907	197	1195	500	2940	5	1	39403685	1553	1.35	0.99	12	0.24	2921.00	3961.00	6360	20240118	-38.05	3830	20240909	2.87	6360	-38.05	20240118	3830	2.87	20240909	6360	-38.05	20240118	3830	2.87	20240909	3.54	N	005860	500	197 억	538020	N	N	N	N
77	20240910	130205	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3940	-45	5	-1.13	304786025	76827	36.11	3965	4005	3930	5180	2790	3985	3967.15	1.37	-1030	4108	4046	3938	3876	3768	4077	3907	197	1195	500	2940	5	1	39403685	1553	1.35	0.99	12	0.19	2921.00	3961.00	6360	20240118	-38.05	3830	20240909	2.87	6360	-38.05	20240118	3830	2.87	20240909	6360	-38.05	20240118	3830	2.87	20240909	3.54	N	005860	500	197 억	538020	N	N	N	N
78	20240910	120203	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3960	-25	5	-0.63	268805900	67713	31.82	3965	4005	3930	5180	2790	3985	3969.76	1.37	290	4108	4046	3938	3876	3768	4077	3907	197	1195	500	2940	5	1	39403685	1560	1.36	1.00	12	0.17	2921.00	3961.00	6360	20240118	-37.74	3830	20240909	3.39	6360	-37.74	20240118	3830	3.39	20240909	6360	-37.74	20240118	3830	3.39	20240909	3.54	N	005860	500	197 억	538020	N	N	N	N
79	20240910	110204	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3975	-10	5	-0.25	199040375	50044	23.52	3965	4005	3930	5180	2790	3985	3977.29	1.37	3149	4108	4046	3938	3876	3768	4077	3907	197	1195	500	2940	5	1	39403685	1566	1.36	1.00	12	0.13	2921.00	3961.00	6360	20240118	-37.50	3830	20240909	3.79	6360	-37.50	20240118	3830	3.79	20240909	6360	-37.50	20240118	3830	3.79	20240909	3.54	N	005860	500	197 억	538020	N	N	N	N
80	20240910	100205	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3995	10	2	0.25	146452805	36845	17.32	3965	4005	3930	5180	2790	3985	3974.80	1.37	4946	4108	4046	3938	3876	3768	4077	3907	197	1195	500	2940	5	1	39403685	1574	1.37	1.01	12	0.09	2921.00	3961.00	6360	20240118	-37.19	3830	20240909	4.31	6360	-37.19	20240118	3830	4.31	20240909	6360	-37.19	20240118	3830	4.31	20240909	3.54	N	005860	500	197 억	538020	N	N	N	N
81	20240910	090204	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3970	-15	5	-0.38	20682430	5216	2.45	3965	3970	3960	5180	2790	3985	3964.76	1.37	-235	4108	4046	3938	3876	3768	4077	3907	197	1195	500	2940	5	1	39403685	1564	1.36	1.00	12	0.01	2921.00	3961.00	6360	20240118	-37.58	3830	20240909	3.66	6360	-37.58	20240118	3830	3.66	20240909	6360	-37.58	20240118	3830	3.66	20240909	3.54	N	005860	500	197 억	538020	N	N	N	N
82	20240909	160202	55	60.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	60	N	3985	35	2	0.89	798432925	203843	90.30	3840	4000	3830	5130	2765	3950	3916.75	1.14	90664	4090	4020	3975	3905	3860	3997	3882	197	1180	500	2920	5	1	39403685	1570	1.36	1.01	12	0.52	2921.00	3961.00	6360	20240118	-37.34	3830	20240909	4.05	6360	-37.34	20240118	3830	4.05	20240909	6360	-37.34	20240118	3830	4.05	20240909	3.62	N	005860	500	197 억	447356	N	N	N	N
83	20240909	150202	55	60.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	60	N	3995	45	2	1.14	745491305	190566	84.42	3840	3995	3830	5130	2765	3950	3911.98	1.14	87222	4090	4020	3975	3905	3860	3997	3882	197	1180	500	2920	5	1	39403685	1574	1.37	1.01	12	0.48	2921.00	3961.00	6360	20240118	-37.19	3830	20240909	4.31	6360	-37.19	20240118	3830	4.31	20240909	6360	-37.19	20240118	3830	4.31	20240909	3.62	N	005860	500	197 억	447356	N	N	N	N
84	20240909	140203	55	60.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	60	N	3955	5	2	0.13	619994635	158978	70.42	3840	3980	3830	5130	2765	3950	3899.88	1.14	63434	4090	4020	3975	3905	3860	3997	3882	197	1180	500	2920	5	1	39403685	1558	1.35	1.00	12	0.40	2921.00	3961.00	6360	20240118	-37.81	3830	20240909	3.26	6360	-37.81	20240118	3830	3.26	20240909	6360	-37.81	20240118	3830	3.26	20240909	3.62	N	005860	500	197 억	447356	N	N	N	N
85	20240909	130203	55	60.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	60	N	3955	5	2	0.13	499777485	128661	56.99	3840	3960	3830	5130	2765	3950	3884.45	1.14	43708	4090	4020	3975	3905	3860	3997	3882	197	1180	500	2920	5	1	39403685	1558	1.35	1.00	12	0.33	2921.00	3961.00	6360	20240118	-37.81	3830	20240909	3.26	6360	-37.81	20240118	3830	3.26	20240909	6360	-37.81	20240118	3830	3.26	20240909	3.62	N	005860	500	197 억	447356	N	N	N	N
86	20240909	120202	55	60.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	60	N	3950	0	3	0.00	471823140	121589	53.86	3840	3950	3830	5130	2765	3950	3880.48	1.14	42108	4090	4020	3975	3905	3860	3997	3882	197	1180	500	2920	5	1	39403685	1556	1.35	1.00	12	0.31	2921.00	3961.00	6360	20240118	-37.89	3830	20240909	3.13	6360	-37.89	20240118	3830	3.13	20240909	6360	-37.89	20240118	3830	3.13	20240909	3.62	N	005860	500	197 억	447356	N	N	N	N
87	20240909	110201	55	60.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	60	N	3920	-30	5	-0.76	410880320	106088	46.99	3840	3920	3830	5130	2765	3950	3873.01	1.14	37532	4090	4020	3975	3905	3860	3997	3882	197	1180	500	2920	5	1	39403685	1545	1.34	0.99	12	0.27	2921.00	3961.00	6360	20240118	-38.36	3830	20240909	2.35	6360	-38.36	20240118	3830	2.35	20240909	6360	-38.36	20240118	3830	2.35	20240909	3.62	N	005860	500	197 억	447356	N	N	N	N
88	20240909	100205	55	60.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	60	N	3900	-50	5	-1.27	270723500	69951	30.99	3840	3920	3830	5130	2765	3950	3870.19	1.14	23464	4090	4020	3975	3905	3860	3997	3882	197	1180	500	2920	5	1	39403685	1537	1.34	0.98	12	0.18	2921.00	3961.00	6360	20240118	-38.68	3830	20240909	1.83	6360	-38.68	20240118	3830	1.83	20240909	6360	-38.68	20240118	3830	1.83	20240909	3.62	N	005860	500	197 억	447356	N	N	N	N
89	20240909	090201	55	60.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	60	N	3870	-80	5	-2.03	62120615	16154	7.16	3840	3905	3830	5130	2765	3950	3845.53	1.14	4333	4090	4020	3975	3905	3860	3997	3882	197	1180	500	2920	5	1	39403685	1525	1.32	0.98	12	0.04	2921.00	3961.00	6360	20240118	-39.15	3830	20240909	1.04	6360	-39.15	20240118	3830	1.04	20240909	6360	-39.15	20240118	3830	1.04	20240909	3.62	N	005860	500	197 억	447356	N	N	N	N
90	20240906	160159	55	60.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	60	N	3950	-105	5	-2.59	881409195	222439	100.67	4010	4045	3930	5270	2840	4055	3962.48	1.17	-13048	4198	4126	4063	3991	3928	4095	3960	197	1215	500	3000	5	1	39403685	1556	1.35	1.00	12	0.56	2921.00	3961.00	6360	20240118	-37.89	3930	20240906	0.51	6360	-37.89	20240118	3930	0.51	20240906	6360	-37.89	20240118	3930	0.51	20240906	3.69	N	005860	500	197 억	460404	N	N	N	N
91	20240906	150203	55	60.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	60	N	3945	-110	5	-2.71	813718850	205274	92.90	4010	4045	3930	5270	2840	4055	3964.06	1.17	-18987	4198	4126	4063	3991	3928	4095	3960	197	1215	500	3000	5	1	39403685	1554	1.35	1.00	12	0.52	2921.00	3961.00	6360	20240118	-37.97	3930	20240906	0.38	6360	-37.97	20240118	3930	0.38	20240906	6360	-37.97	20240118	3930	0.38	20240906	3.69	N	005860	500	197 억	460404	N	N	N	N
92	20240906	140203	55	60.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	60	N	3945	-110	5	-2.71	731762620	184501	83.50	4010	4045	3930	5270	2840	4055	3966.17	1.17	-25456	4198	4126	4063	3991	3928	4095	3960	197	1215	500	3000	5	1	39403685	1554	1.35	1.00	12	0.47	2921.00	3961.00	6360	20240118	-37.97	3930	20240906	0.38	6360	-37.97	20240118	3930	0.38	20240906	6360	-37.97	20240118	3930	0.38	20240906	3.69	N	005860	500	197 억	460404	N	N	N	N
93	20240906	130201	55	60.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	60	N	3950	-105	5	-2.59	655756065	165229	74.78	4010	4045	3930	5270	2840	4055	3968.77	1.17	-24780	4198	4126	4063	3991	3928	4095	3960	197	1215	500	3000	5	1	39403685	1556	1.35	1.00	12	0.42	2921.00	3961.00	6360	20240118	-37.89	3930	20240906	0.51	6360	-37.89	20240118	3930	0.51	20240906	6360	-37.89	20240118	3930	0.51	20240906	3.69	N	005860	500	197 억	460404	N	N	N	N
94	20240906	120202	55	60.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	60	N	3945	-110	5	-2.71	589722320	148500	67.21	4010	4045	3930	5270	2840	4055	3971.19	1.17	-31419	4198	4126	4063	3991	3928	4095	3960	197	1215	500	3000	5	1	39403685	1554	1.35	1.00	12	0.38	2921.00	3961.00	6360	20240118	-37.97	3930	20240906	0.38	6360	-37.97	20240118	3930	0.38	20240906	6360	-37.97	20240118	3930	0.38	20240906	3.69	N	005860	500	197 억	460404	N	N	N	N
95	20240906	110204	55	60.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	60	N	3940	-115	5	-2.84	491968595	123682	55.98	4010	4045	3930	5270	2840	4055	3977.69	1.17	-32463	4198	4126	4063	3991	3928	4095	3960	197	1215	500	3000	5	1	39403685	1553	1.35	0.99	12	0.31	2921.00	3961.00	6360	20240118	-38.05	3930	20240906	0.25	6360	-38.05	20240118	3930	0.25	20240906	6360	-38.05	20240118	3930	0.25	20240906	3.69	N	005860	500	197 억	460404	N	N	N	N
96	20240906	100201	55	60.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	60	N	3965	-90	5	-2.22	328938950	82375	37.28	4010	4045	3955	5270	2840	4055	3993.19	1.17	-7591	4198	4126	4063	3991	3928	4095	3960	197	1215	500	3000	5	1	39403685	1562	1.36	1.00	12	0.21	2921.00	3961.00	6360	20240118	-37.66	3955	20240906	0.25	6360	-37.66	20240118	3955	0.25	20240906	6360	-37.66	20240118	3955	0.25	20240906	3.69	N	005860	500	197 억	460404	N	N	N	N
97	20240906	090202	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4010	-45	5	-1.11	53910940	13444	6.08	4010	4015	4010	5270	2840	4055	4010.04	1.17	4265	4198	4126	4063	3991	3928	4095	3960	197	1215	500	3000	5	1	39403685	1580	1.37	1.01	12	0.03	2921.00	3961.00	6360	20240118	-36.95	3990	20240805	0.50	6360	-36.95	20240118	3990	0.50	20240805	6360	-36.95	20240118	3990	0.50	20240805	3.69	N	005860	500	197 억	460404	N	N	N	N
98	20240905	160200	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4055	-40	5	-0.98	880529080	216901	65.38	4075	4135	4000	5320	2870	4095	4059.40	1.11	23669	4368	4231	4143	4006	3918	4187	3962	197	1225	500	3030	5	1	39403685	1598	1.39	1.02	12	0.55	2921.00	3961.00	6360	20240118	-36.24	3990	20240805	1.63	6360	-36.24	20240118	3990	1.63	20240805	6360	-36.24	20240118	3990	1.63	20240805	3.67	N	005860	500	197 억	436536	N	N	N	N
99	20240905	150202	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4070	-25	5	-0.61	808627665	199195	60.04	4075	4135	4000	5320	2870	4095	4059.26	1.11	23239	4368	4231	4143	4006	3918	4187	3962	197	1225	500	3030	5	1	39403685	1604	1.39	1.03	12	0.51	2921.00	3961.00	6360	20240118	-36.01	3990	20240805	2.01	6360	-36.01	20240118	3990	2.01	20240805	6360	-36.01	20240118	3990	2.01	20240805	3.67	N	005860	500	197 억	436536	N	N	N	N
100	20240905	140202	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4040	-55	5	-1.34	653776440	161158	48.58	4075	4135	4000	5320	2870	4095	4056.45	1.11	18887	4368	4231	4143	4006	3918	4187	3962	197	1225	500	3030	5	1	39403685	1592	1.38	1.02	12	0.41	2921.00	3961.00	6360	20240118	-36.48	3990	20240805	1.25	6360	-36.48	20240118	3990	1.25	20240805	6360	-36.48	20240118	3990	1.25	20240805	3.67	N	005860	500	197 억	436536	N	N	N	N
101	20240905	130202	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4005	-90	5	-2.20	545439445	134192	40.45	4075	4135	4000	5320	2870	4095	4064.35	1.11	7504	4368	4231	4143	4006	3918	4187	3962	197	1225	500	3030	5	1	39403685	1578	1.37	1.01	12	0.34	2921.00	3961.00	6360	20240118	-37.03	3990	20240805	0.38	6360	-37.03	20240118	3990	0.38	20240805	6360	-37.03	20240118	3990	0.38	20240805	3.67	N	005860	500	197 억	436536	N	N	N	N
102	20240905	120200	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4025	-70	5	-1.71	426399100	104499	31.50	4075	4135	4000	5320	2870	4095	4080.24	1.11	5179	4368	4231	4143	4006	3918	4187	3962	197	1225	500	3030	5	1	39403685	1586	1.38	1.02	12	0.27	2921.00	3961.00	6360	20240118	-36.71	3990	20240805	0.88	6360	-36.71	20240118	3990	0.88	20240805	6360	-36.71	20240118	3990	0.88	20240805	3.67	N	005860	500	197 억	436536	N	N	N	N
103	20240905	110201	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4085	-10	5	-0.24	299962665	73155	22.05	4075	4135	4075	5320	2870	4095	4100.46	1.11	2569	4368	4231	4143	4006	3918	4187	3962	197	1225	500	3030	5	1	39403685	1610	1.40	1.03	12	0.19	2921.00	3961.00	6360	20240118	-35.77	3990	20240805	2.38	6360	-35.77	20240118	3990	2.38	20240805	6360	-35.77	20240118	3990	2.38	20240805	3.67	N	005860	500	197 억	436536	N	N	N	N
104	20240905	100200	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4105	10	2	0.24	236808110	57750	17.41	4075	4135	4075	5320	2870	4095	4100.69	1.11	3371	4368	4231	4143	4006	3918	4187	3962	197	1225	500	3030	5	1	39403685	1618	1.41	1.04	12	0.15	2921.00	3961.00	6360	20240118	-35.46	3990	20240805	2.88	6360	-35.46	20240118	3990	2.88	20240805	6360	-35.46	20240118	3990	2.88	20240805	3.67	N	005860	500	197 억	436536	N	N	N	N
105	20240905	090202	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4110	15	2	0.37	23837855	5839	1.76	4075	4110	4075	5320	2870	4095	4079.29	1.11	1293	4368	4231	4143	4006	3918	4187	3962	197	1225	500	3030	5	1	39403685	1619	1.41	1.04	12	0.01	2921.00	3961.00	6360	20240118	-35.38	3990	20240805	3.01	6360	-35.38	20240118	3990	3.01	20240805	6360	-35.38	20240118	3990	3.01	20240805	3.67	N	005860	500	197 억	436536	N	N	N	N
106	20240904	160159	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4095	-185	5	-4.32	1355603340	328665	117.38	4200	4280	4055	5560	3000	4280	4123.81	1.18	-29297	4413	4346	4313	4246	4213	4330	4230	197	1280	500	3160	5	1	39403685	1614	1.40	1.03	12	0.83	2921.00	3961.00	6360	20240118	-35.61	3990	20240805	2.63	6360	-35.61	20240118	3990	2.63	20240805	6360	-35.61	20240118	3990	2.63	20240805	3.69	N	005860	500	197 억	465803	N	N	N	N
107	20240904	150201	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4070	-210	5	-4.91	1307004200	316764	113.13	4200	4280	4055	5560	3000	4280	4125.27	1.18	-27649	4413	4346	4313	4246	4213	4330	4230	197	1280	500	3160	5	1	39403685	1604	1.39	1.03	12	0.80	2921.00	3961.00	6360	20240118	-36.01	3990	20240805	2.01	6360	-36.01	20240118	3990	2.01	20240805	6360	-36.01	20240118	3990	2.01	20240805	3.69	N	005860	500	197 억	465803	N	N	N	N
108	20240904	140201	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4105	-175	5	-4.09	1082511930	261750	93.48	4200	4280	4100	5560	3000	4280	4134.71	1.18	-25015	4413	4346	4313	4246	4213	4330	4230	197	1280	500	3160	5	1	39403685	1618	1.41	1.04	12	0.66	2921.00	3961.00	6360	20240118	-35.46	3990	20240805	2.88	6360	-35.46	20240118	3990	2.88	20240805	6360	-35.46	20240118	3990	2.88	20240805	3.69	N	005860	500	197 억	465803	N	N	N	N
109	20240904	130200	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4120	-160	5	-3.74	851137465	205398	73.36	4200	4280	4100	5560	3000	4280	4142.69	1.18	-10203	4413	4346	4313	4246	4213	4330	4230	197	1280	500	3160	5	1	39403685	1623	1.41	1.04	12	0.52	2921.00	3961.00	6360	20240118	-35.22	3990	20240805	3.26	6360	-35.22	20240118	3990	3.26	20240805	6360	-35.22	20240118	3990	3.26	20240805	3.69	N	005860	500	197 억	465803	N	N	N	N
110	20240904	120159	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4115	-165	5	-3.86	719604315	173410	61.93	4200	4280	4100	5560	3000	4280	4148.42	1.18	-9127	4413	4346	4313	4246	4213	4330	4230	197	1280	500	3160	5	1	39403685	1621	1.41	1.04	12	0.44	2921.00	3961.00	6360	20240118	-35.30	3990	20240805	3.13	6360	-35.30	20240118	3990	3.13	20240805	6360	-35.30	20240118	3990	3.13	20240805	3.69	N	005860	500	197 억	465803	N	N	N	N
111	20240904	110159	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4130	-150	5	-3.50	637587275	153538	54.84	4200	4280	4100	5560	3000	4280	4151.19	1.18	-8158	4413	4346	4313	4246	4213	4330	4230	197	1280	500	3160	5	1	39403685	1627	1.41	1.04	12	0.39	2921.00	3961.00	6360	20240118	-35.06	3990	20240805	3.51	6360	-35.06	20240118	3990	3.51	20240805	6360	-35.06	20240118	3990	3.51	20240805	3.69	N	005860	500	197 억	465803	N	N	N	N
112	20240904	100200	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4130	-150	5	-3.50	424084475	101646	36.30	4200	4280	4130	5560	3000	4280	4170.31	1.18	-8927	4413	4346	4313	4246	4213	4330	4230	197	1280	500	3160	5	1	39403685	1627	1.41	1.04	12	0.26	2921.00	3961.00	6360	20240118	-35.06	3990	20240805	3.51	6360	-35.06	20240118	3990	3.51	20240805	6360	-35.06	20240118	3990	3.51	20240805	3.69	N	005860	500	197 억	465803	N	N	N	N
113	20240904	090200	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4195	-85	5	-1.99	76809910	18227	6.51	4200	4280	4180	5560	3000	4280	4207.18	1.18	-2666	4413	4346	4313	4246	4213	4330	4230	197	1280	500	3160	5	1	39403685	1653	1.44	1.06	12	0.05	2921.00	3961.00	6360	20240118	-34.04	3990	20240805	5.14	6360	-34.04	20240118	3990	5.14	20240805	6360	-34.04	20240118	3990	5.14	20240805	3.69	N	005860	500	197 억	465803	N	N	N	N
114	20240903	160158	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4280	-15	5	-0.35	1183023205	273574	230.17	4300	4380	4280	5580	3010	4295	4324.37	1.23	-20036	4351	4322	4301	4272	4251	4312	4262	197	1285	500	3170	5	1	39403685	1686	1.47	1.08	12	0.69	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	3.74	N	005860	500	197 억	485683	N	N	N	N
115	20240903	150159	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4290	-5	5	-0.12	1108964170	256288	215.63	4300	4380	4280	5580	3010	4295	4327.05	1.23	-19695	4351	4322	4301	4272	4251	4312	4262	197	1285	500	3170	5	1	39403685	1690	1.47	1.08	12	0.65	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	3.74	N	005860	500	197 억	485683	N	N	N	N
116	20240903	140159	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4290	-5	5	-0.12	1051833160	242976	204.43	4300	4380	4280	5580	3010	4295	4328.99	1.23	-18111	4351	4322	4301	4272	4251	4312	4262	197	1285	500	3170	5	1	39403685	1690	1.47	1.08	12	0.62	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	3.74	N	005860	500	197 억	485683	N	N	N	N
117	20240903	130158	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4305	10	2	0.23	983348525	227029	191.01	4300	4380	4280	5580	3010	4295	4331.42	1.23	-11512	4351	4322	4301	4272	4251	4312	4262	197	1285	500	3170	5	1	39403685	1696	1.47	1.09	12	0.58	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	3.74	N	005860	500	197 억	485683	N	N	N	N
118	20240903	120158	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4315	20	2	0.47	936117725	216054	181.78	4300	4380	4280	5580	3010	4295	4332.84	1.23	-8175	4351	4322	4301	4272	4251	4312	4262	197	1285	500	3170	5	1	39403685	1700	1.48	1.09	12	0.55	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	3.74	N	005860	500	197 억	485683	N	N	N	N
119	20240903	110157	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4320	25	2	0.58	856774400	197625	166.27	4300	4380	4280	5580	3010	4295	4335.40	1.23	-11055	4351	4322	4301	4272	4251	4312	4262	197	1285	500	3170	5	1	39403685	1702	1.48	1.09	12	0.50	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	3.74	N	005860	500	197 억	485683	N	N	N	N
120	20240903	100158	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4330	35	2	0.81	724578580	166966	140.48	4300	4380	4280	5580	3010	4295	4339.74	1.23	-10610	4351	4322	4301	4272	4251	4312	4262	197	1285	500	3170	5	1	39403685	1706	1.48	1.09	12	0.42	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	3.74	N	005860	500	197 억	485683	N	N	N	N
121	20240903	090157	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4295	0	3	0.00	17823380	4149	3.49	4300	4305	4285	5580	3010	4295	4295.88	1.23	-1564	4351	4322	4301	4272	4251	4312	4262	197	1285	500	3170	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	3.74	N	005860	500	197 억	485683	N	N	N	N
122	20240902	160157	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4295	5	2	0.12	497224260	115733	82.93	4330	4330	4280	5570	3005	4290	4296.31	1.22	6909	4366	4327	4296	4257	4226	4347	4277	197	1280	500	3170	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	3.75	N	005860	500	197 억	478774	N	N	N	N
123	20240902	150158	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4300	10	2	0.23	471651960	109779	78.66	4330	4330	4280	5570	3005	4290	4296.38	1.22	6909	4366	4327	4296	4257	4226	4347	4277	197	1280	500	3170	5	1	39403685	1694	1.47	1.09	12	0.28	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	3.75	N	005860	500	197 억	478774	N	N	N	N
124	20240902	140158	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4295	5	2	0.12	381289945	88718	63.57	4330	4330	4280	5570	3005	4290	4297.78	1.22	-979	4366	4327	4296	4257	4226	4347	4277	197	1280	500	3170	5	1	39403685	1692	1.47	1.08	12	0.23	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	3.75	N	005860	500	197 억	478774	N	N	N	N
125	20240902	130158	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4295	5	2	0.12	337723560	78560	56.29	4330	4330	4280	5570	3005	4290	4298.93	1.22	-979	4366	4327	4296	4257	4226	4347	4277	197	1280	500	3170	5	1	39403685	1692	1.47	1.08	12	0.20	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	3.75	N	005860	500	197 억	478774	N	N	N	N
126	20240902	120158	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4285	-5	5	-0.12	302693025	70400	50.44	4330	4330	4280	5570	3005	4290	4299.62	1.22	-1206	4366	4327	4296	4257	4226	4347	4277	197	1280	500	3170	5	1	39403685	1688	1.47	1.08	12	0.18	2921.00	3961.00	6360	20240118	-32.63	3990	20240805	7.39	6360	-32.63	20240118	3990	7.39	20240805	6360	-32.63	20240118	3990	7.39	20240805	3.75	N	005860	500	197 억	478774	N	N	N	N
127	20240902	110159	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4285	-5	5	-0.12	243956060	56691	40.62	4330	4330	4280	5570	3005	4290	4303.27	1.22	-240	4366	4327	4296	4257	4226	4347	4277	197	1280	500	3170	5	1	39403685	1688	1.47	1.08	12	0.14	2921.00	3961.00	6360	20240118	-32.63	3990	20240805	7.39	6360	-32.63	20240118	3990	7.39	20240805	6360	-32.63	20240118	3990	7.39	20240805	3.75	N	005860	500	197 억	478774	N	N	N	N
128	20240902	100157	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4310	20	2	0.47	157763990	36620	26.24	4330	4330	4290	5570	3005	4290	4308.16	1.22	-103	4366	4327	4296	4257	4226	4347	4277	197	1280	500	3170	5	1	39403685	1698	1.48	1.09	12	0.09	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	3.75	N	005860	500	197 억	478774	N	N	N	N
129	20240902	090156	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4310	20	2	0.47	16004080	3699	2.65	4330	4330	4310	5570	3005	4290	4327.10	1.22	-943	4366	4327	4296	4257	4226	4347	4277	197	1280	500	3170	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	3.75	N	005860	500	197 억	478774	N	N	N	N

55 KiB Raw Blame History

55 KiB

Raw Blame History