KissMeData/005860/price/prices-20230701.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

72 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230731	160211	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5750	140	2	2.50	4661076060	817627	76.77	5650	5750	5610	7290	3930	5610	5700.82	0.78	0	103789	5850	5730	5600	5480	5350	5665	5415	197	1680	500	3920	10	1	39403685	2266	-15.97	4.19	12	2.08	-360.00	1371.00	8100	20220923	-29.01	4010	20230413	43.39	7670	-25.03	20230612	4010	43.39	20230413	8100	-29.01	20220923	4010	43.39	20230413	2.81	N	005860	500	197 억	308798	N	N	0	N	N
3	20230731	150212	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5720	110	2	1.96	4097854280	719524	67.56	5650	5740	5610	7290	3930	5610	5695.43	0.78	0	91941	5850	5730	5600	5480	5350	5665	5415	197	1680	500	3920	10	1	39403685	2254	-15.89	4.17	12	1.83	-360.00	1371.00	8100	20220923	-29.38	4010	20230413	42.64	7670	-25.42	20230612	4010	42.64	20230413	8100	-29.38	20220923	4010	42.64	20230413	2.81	N	005860	500	197 억	308798	N	N	0	N	N
4	20230731	140212	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5730	120	2	2.14	3653110140	641785	60.26	5650	5740	5610	7290	3930	5610	5692.32	0.78	0	70201	5850	5730	5600	5480	5350	5665	5415	197	1680	500	3920	10	1	39403685	2258	-15.92	4.18	12	1.63	-360.00	1371.00	8100	20220923	-29.26	4010	20230413	42.89	7670	-25.29	20230612	4010	42.89	20230413	8100	-29.26	20220923	4010	42.89	20230413	2.81	N	005860	500	197 억	308798	N	N	0	N	N
5	20230731	130212	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5720	110	2	1.96	3289384670	578203	54.29	5650	5740	5610	7290	3930	5610	5689.21	0.78	0	56905	5850	5730	5600	5480	5350	5665	5415	197	1680	500	3920	10	1	39403685	2254	-15.89	4.17	12	1.47	-360.00	1371.00	8100	20220923	-29.38	4010	20230413	42.64	7670	-25.42	20230612	4010	42.64	20230413	8100	-29.38	20220923	4010	42.64	20230413	2.81	N	005860	500	197 억	308798	N	N	0	N	N
6	20230731	120215	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5730	120	2	2.14	2914726170	512720	48.14	5650	5740	5610	7290	3930	5610	5685.07	0.78	0	42284	5850	5730	5600	5480	5350	5665	5415	197	1680	500	3920	10	1	39403685	2258	-15.92	4.18	12	1.30	-360.00	1371.00	8100	20220923	-29.26	4010	20230413	42.89	7670	-25.29	20230612	4010	42.89	20230413	8100	-29.26	20220923	4010	42.89	20230413	2.81	N	005860	500	197 억	308798	N	N	0	N	N
7	20230731	110214	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5740	130	2	2.32	2362258750	416127	39.07	5650	5740	5610	7290	3930	5610	5677.04	0.78	0	14541	5850	5730	5600	5480	5350	5665	5415	197	1680	500	3920	10	1	39403685	2262	-15.94	4.19	12	1.06	-360.00	1371.00	8100	20220923	-29.14	4010	20230413	43.14	7670	-25.16	20230612	4010	43.14	20230413	8100	-29.14	20220923	4010	43.14	20230413	2.81	N	005860	500	197 억	308798	N	N	0	N	N
8	20230731	100213	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5680	70	2	1.25	1287546990	227639	21.37	5650	5730	5610	7290	3930	5610	5656.43	0.78	0	7213	5850	5730	5600	5480	5350	5665	5415	197	1680	500	3920	10	1	39403685	2238	-15.78	4.14	12	0.58	-360.00	1371.00	8100	20220923	-29.88	4010	20230413	41.65	7670	-25.95	20230612	4010	41.65	20230413	8100	-29.88	20220923	4010	41.65	20230413	2.81	N	005860	500	197 억	308798	N	N	0	N	N
9	20230731	090211	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5610	0	3	0.00	115680430	20497	1.92	5650	5650	5610	7290	3930	5610	5646.75	0.78	0	-4124	5850	5730	5600	5480	5350	5665	5415	197	1680	500	3920	10	1	39403685	2211	-15.58	4.09	12	0.05	-360.00	1371.00	8100	20220923	-30.74	4010	20230413	39.90	7670	-26.86	20230612	4010	39.90	20230413	8100	-30.74	20220923	4010	39.90	20230413	2.81	N	005860	500	197 억	308798	N	N	0	N	N
10	20230728	160212	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5610	-60	5	-1.06	5819743110	1039283	52.77	5670	5720	5470	7370	3970	5670	5599.63	0.71	0	29524	5976	5822	5736	5582	5496	5790	5550	197	1700	500	3960	10	1	39403685	2211	-15.58	4.09	12	2.64	-360.00	1371.00	8100	20220923	-30.74	4010	20230413	39.90	7670	-26.86	20230612	4010	39.90	20230413	8100	-30.74	20220923	4010	39.90	20230413	3.07	N	005860	500	197 억	279260	N	N	0	N	N
11	20230728	150211	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5640	-30	5	-0.53	5229494360	934456	47.44	5670	5720	5470	7370	3970	5670	5596.15	0.71	0	17810	5976	5822	5736	5582	5496	5790	5550	197	1700	500	3960	10	1	39403685	2222	-15.67	4.11	12	2.37	-360.00	1371.00	8100	20220923	-30.37	4010	20230413	40.65	7670	-26.47	20230612	4010	40.65	20230413	8100	-30.37	20220923	4010	40.65	20230413	3.07	N	005860	500	197 억	279260	N	N	0	N	N
12	20230728	140211	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5650	-20	5	-0.35	4675103930	836202	42.46	5670	5720	5470	7370	3970	5670	5590.70	0.71	0	7718	5976	5822	5736	5582	5496	5790	5550	197	1700	500	3960	10	1	39403685	2226	-15.69	4.12	12	2.12	-360.00	1371.00	8100	20220923	-30.25	4010	20230413	40.90	7670	-26.34	20230612	4010	40.90	20230413	8100	-30.25	20220923	4010	40.90	20230413	3.07	N	005860	500	197 억	279260	N	N	0	N	N
13	20230728	130212	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5640	-30	5	-0.53	4314015760	772042	39.20	5670	5720	5470	7370	3970	5670	5587.59	0.71	0	-2657	5976	5822	5736	5582	5496	5790	5550	197	1700	500	3960	10	1	39403685	2222	-15.67	4.11	12	1.96	-360.00	1371.00	8100	20220923	-30.37	4010	20230413	40.65	7670	-26.47	20230612	4010	40.65	20230413	8100	-30.37	20220923	4010	40.65	20230413	3.07	N	005860	500	197 억	279260	N	N	0	N	N
14	20230728	120211	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5630	-40	5	-0.71	3942784740	706064	35.85	5670	5720	5470	7370	3970	5670	5583.94	0.71	0	-1727	5976	5822	5736	5582	5496	5790	5550	197	1700	500	3960	10	1	39403685	2218	-15.64	4.11	12	1.79	-360.00	1371.00	8100	20220923	-30.49	4010	20230413	40.40	7670	-26.60	20230612	4010	40.40	20230413	8100	-30.49	20220923	4010	40.40	20230413	3.07	N	005860	500	197 억	279260	N	N	0	N	N
15	20230728	110212	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5650	-20	5	-0.35	2685935200	484549	24.60	5670	5670	5470	7370	3970	5670	5542.66	0.71	0	38753	5976	5822	5736	5582	5496	5790	5550	197	1700	500	3960	10	1	39403685	2226	-15.69	4.12	12	1.23	-360.00	1371.00	8100	20220923	-30.25	4010	20230413	40.90	7670	-26.34	20230612	4010	40.90	20230413	8100	-30.25	20220923	4010	40.90	20230413	3.07	N	005860	500	197 억	279260	N	N	0	N	N
16	20230728	100211	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5520	-150	5	-2.65	2037391950	368380	18.70	5670	5670	5470	7370	3970	5670	5529.95	0.71	0	7968	5976	5822	5736	5582	5496	5790	5550	197	1700	500	3960	10	1	39403685	2175	-15.33	4.03	12	0.93	-360.00	1371.00	8100	20220923	-31.85	4010	20230413	37.66	7670	-28.03	20230612	4010	37.66	20230413	8100	-31.85	20220923	4010	37.66	20230413	3.07	N	005860	500	197 억	279260	N	N	0	N	N
17	20230728	090212	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5530	-140	5	-2.47	183560890	32633	1.66	5670	5670	5520	7370	3970	5670	5622.18	0.71	0	-6702	5976	5822	5736	5582	5496	5790	5550	197	1700	500	3960	10	1	39403685	2179	-15.36	4.03	12	0.08	-360.00	1371.00	8100	20220923	-31.73	4010	20230413	37.91	7670	-27.90	20230612	4010	37.91	20230413	8100	-31.73	20220923	4010	37.91	20230413	3.07	N	005860	500	197 억	279260	N	N	0	N	N
18	20230727	160211	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5670	-130	5	-2.24	11128381750	1930489	70.34	5670	5890	5650	7540	4060	5800	5764.64	1.21	274785	-208710	6340	6070	5790	5520	5240	5930	5380	197	1740	500	4060	10	1	39403685	2234	-15.75	4.14	12	4.90	-360.00	1371.00	8100	20220923	-30.00	4010	20230413	41.40	7670	-26.08	20230612	4010	41.40	20230413	8100	-30.00	20220923	4010	41.40	20230413	3.14	N	005860	500	197 억	478149	N	N	0	N	N
19	20230727	150210	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5720	-80	5	-1.38	10351916110	1794211	65.37	5670	5890	5650	7540	4060	5800	5769.59	1.21	274785	-229942	6340	6070	5790	5520	5240	5930	5380	197	1740	500	4060	10	1	39403685	2254	-15.89	4.17	12	4.55	-360.00	1371.00	8100	20220923	-29.38	4010	20230413	42.64	7670	-25.42	20230612	4010	42.64	20230413	8100	-29.38	20220923	4010	42.64	20230413	3.14	N	005860	500	197 억	478149	N	N	0	N	N
20	20230727	140210	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5710	-90	5	-1.55	9712017730	1681805	61.28	5670	5890	5650	7540	4060	5800	5774.73	1.21	274785	-236361	6340	6070	5790	5520	5240	5930	5380	197	1740	500	4060	10	1	39403685	2250	-15.86	4.16	12	4.27	-360.00	1371.00	8100	20220923	-29.51	4010	20230413	42.39	7670	-25.55	20230612	4010	42.39	20230413	8100	-29.51	20220923	4010	42.39	20230413	3.14	N	005860	500	197 억	478149	N	N	0	N	N
21	20230727	130211	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5690	-110	5	-1.90	9106815880	1575384	57.40	5670	5890	5650	7540	4060	5800	5780.67	1.21	274785	-251233	6340	6070	5790	5520	5240	5930	5380	197	1740	500	4060	10	1	39403685	2242	-15.81	4.15	12	4.00	-360.00	1371.00	8100	20220923	-29.75	4010	20230413	41.90	7670	-25.81	20230612	4010	41.90	20230413	8100	-29.75	20220923	4010	41.90	20230413	3.14	N	005860	500	197 억	478149	N	N	0	N	N
22	20230727	120212	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5740	-60	5	-1.03	8039912080	1388813	50.60	5670	5890	5650	7540	4060	5800	5789.04	1.21	274785	-216396	6340	6070	5790	5520	5240	5930	5380	197	1740	500	4060	10	1	39403685	2262	-15.94	4.19	12	3.52	-360.00	1371.00	8100	20220923	-29.14	4010	20230413	43.14	7670	-25.16	20230612	4010	43.14	20230413	8100	-29.14	20220923	4010	43.14	20230413	3.14	N	005860	500	197 억	478149	N	N	0	N	N
23	20230727	110211	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5810	10	2	0.17	6891017080	1189680	43.35	5670	5890	5650	7540	4060	5800	5792.32	1.21	274785	-207970	6340	6070	5790	5520	5240	5930	5380	197	1740	500	4060	10	1	39403685	2289	-16.14	4.24	12	3.02	-360.00	1371.00	8100	20220923	-28.27	4010	20230413	44.89	7670	-24.25	20230612	4010	44.89	20230413	8100	-28.27	20220923	4010	44.89	20230413	3.14	N	005860	500	197 억	478149	N	N	0	N	N
24	20230727	100211	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5870	70	2	1.21	4378587640	757429	27.60	5670	5880	5650	7540	4060	5800	5780.81	1.21	274785	-125120	6340	6070	5790	5520	5240	5930	5380	197	1740	500	4060	10	1	39403685	2313	-16.31	4.28	12	1.92	-360.00	1371.00	8100	20220923	-27.53	4010	20230413	46.38	7670	-23.47	20230612	4010	46.38	20230413	8100	-27.53	20220923	4010	46.38	20230413	3.14	N	005860	500	197 억	478149	N	N	0	N	N
25	20230727	090212	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5780	-20	5	-0.34	336430930	59044	2.15	5670	5790	5670	7540	4060	5800	5694.49	1.21	274785	12772	6340	6070	5790	5520	5240	5930	5380	197	1740	500	4060	10	1	39403685	2278	-16.06	4.22	12	0.15	-360.00	1371.00	8100	20220923	-28.64	4010	20230413	44.14	7670	-24.64	20230612	4010	44.14	20230413	8100	-28.64	20220923	4010	44.14	20230413	3.14	N	005860	500	197 억	478149	N	N	0	N	N
26	20230726	160209	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5800	-90	5	-1.53	15360851290	2699885	90.42	5890	6060	5510	7650	4130	5890	5689.25	0.52	0	283688	6416	6152	6016	5752	5616	6085	5685	197	1760	500	4120	10	1	39403685	2285	-16.11	4.23	12	6.85	-360.00	1371.00	8100	20220923	-28.40	4010	20230413	44.64	7670	-24.38	20230612	4010	44.64	20230413	8100	-28.40	20220923	4010	44.64	20230413	3.22	N	005860	500	197 억	203364	N	N	0	N	N
27	20230726	150212	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5670	-220	5	-3.74	13964215500	2456803	82.28	5890	6060	5510	7650	4130	5890	5683.90	0.52	0	242333	6416	6152	6016	5752	5616	6085	5685	197	1760	500	4120	10	1	39403685	2234	-15.75	4.14	12	6.23	-360.00	1371.00	8100	20220923	-30.00	4010	20230413	41.40	7670	-26.08	20230612	4010	41.40	20230413	8100	-30.00	20220923	4010	41.40	20230413	3.22	N	005860	500	197 억	203364	N	N	0	N	N
28	20230726	140211	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5510	-380	5	-6.45	12521738200	2198846	73.64	5890	6060	5510	7650	4130	5890	5694.69	0.52	0	180024	6416	6152	6016	5752	5616	6085	5685	197	1760	500	4120	10	1	39403685	2171	-15.31	4.02	12	5.58	-360.00	1371.00	8100	20220923	-31.98	4010	20230413	37.41	7670	-28.16	20230612	4010	37.41	20230413	8100	-31.98	20220923	4010	37.41	20230413	3.22	N	005860	500	197 억	203364	N	N	0	N	N
29	20230726	130209	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5540	-350	5	-5.94	10810363140	1891346	63.34	5890	6060	5520	7650	4130	5890	5715.70	0.52	0	186381	6416	6152	6016	5752	5616	6085	5685	197	1760	500	4120	10	1	39403685	2183	-15.39	4.04	12	4.80	-360.00	1371.00	8100	20220923	-31.60	4010	20230413	38.15	7670	-27.77	20230612	4010	38.15	20230413	8100	-31.60	20220923	4010	38.15	20230413	3.22	N	005860	500	197 억	203364	N	N	0	N	N
30	20230726	120210	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5620	-270	5	-4.58	9644801690	1681961	56.33	5890	6060	5520	7650	4130	5890	5734.26	0.52	0	207876	6416	6152	6016	5752	5616	6085	5685	197	1760	500	4120	10	1	39403685	2214	-15.61	4.10	12	4.27	-360.00	1371.00	8100	20220923	-30.62	4010	20230413	40.15	7670	-26.73	20230612	4010	40.15	20230413	8100	-30.62	20220923	4010	40.15	20230413	3.22	N	005860	500	197 억	203364	N	N	0	N	N
31	20230726	110210	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5620	-270	5	-4.58	8755857760	1523461	51.02	5890	6060	5520	7650	4130	5890	5747.35	0.52	0	227809	6416	6152	6016	5752	5616	6085	5685	197	1760	500	4120	10	1	39403685	2214	-15.61	4.10	12	3.87	-360.00	1371.00	8100	20220923	-30.62	4010	20230413	40.15	7670	-26.73	20230612	4010	40.15	20230413	8100	-30.62	20220923	4010	40.15	20230413	3.22	N	005860	500	197 억	203364	N	N	0	N	N
32	20230726	100210	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5660	-230	5	-3.90	5705761270	979761	32.81	5890	6060	5650	7650	4130	5890	5823.63	0.52	0	78414	6416	6152	6016	5752	5616	6085	5685	197	1760	500	4120	10	1	39403685	2230	-15.72	4.13	12	2.49	-360.00	1371.00	8100	20220923	-30.12	4010	20230413	41.15	7670	-26.21	20230612	4010	41.15	20230413	8100	-30.12	20220923	4010	41.15	20230413	3.22	N	005860	500	197 억	203364	N	N	0	N	N
33	20230726	090209	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6000	110	2	1.87	860865030	144014	4.82	5890	6060	5890	7650	4130	5890	5977.65	0.52	0	40138	6416	6152	6016	5752	5616	6085	5685	197	1760	500	4120	10	1	39403685	2364	-16.67	4.38	12	0.37	-360.00	1371.00	8100	20220923	-25.93	4010	20230413	49.63	7670	-21.77	20230612	4010	49.63	20230413	8100	-25.93	20220923	4010	49.63	20230413	3.22	N	005860	500	197 억	203364	N	N	0	N	N
34	20230725	160209	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5890	-10	5	-0.17	17878507810	2931155	123.62	6090	6280	5880	7670	4130	5900	6100.06	0.68	0	-62971	6446	6172	6016	5742	5586	6095	5665	197	1770	500	4130	10	1	39403685	2321	-16.36	4.30	12	7.44	-360.00	1371.00	8100	20220923	-27.28	4010	20230413	46.88	7670	-23.21	20230612	4010	46.88	20230413	8100	-27.28	20220923	4010	46.88	20230413	3.15	N	005860	500	197 억	267941	N	N	0	N	N
35	20230725	150208	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5910	10	2	0.17	17038924210	2789063	117.63	6090	6280	5880	7670	4130	5900	6109.19	0.68	0	-87078	6446	6172	6016	5742	5586	6095	5665	197	1770	500	4130	10	1	39403685	2329	-16.42	4.31	12	7.08	-360.00	1371.00	8100	20220923	-27.04	4010	20230413	47.38	7670	-22.95	20230612	4010	47.38	20230413	8100	-27.04	20220923	4010	47.38	20230413	3.15	N	005860	500	197 억	267941	N	N	0	N	N
36	20230725	140209	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5960	60	2	1.02	15579659070	2543055	107.25	6090	6280	5960	7670	4130	5900	6126.36	0.68	0	-98994	6446	6172	6016	5742	5586	6095	5665	197	1770	500	4130	10	1	39403685	2348	-16.56	4.35	12	6.45	-360.00	1371.00	8100	20220923	-26.42	4010	20230413	48.63	7670	-22.29	20230612	4010	48.63	20230413	8100	-26.42	20220923	4010	48.63	20230413	3.15	N	005860	500	197 억	267941	N	N	0	N	N
37	20230725	130209	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6020	120	2	2.03	14414270540	2349187	99.08	6090	6280	6000	7670	4130	5900	6135.86	0.68	0	-54544	6446	6172	6016	5742	5586	6095	5665	197	1770	500	4130	10	1	39403685	2372	-16.72	4.39	12	5.96	-360.00	1371.00	8100	20220923	-25.68	4010	20230413	50.12	7670	-21.51	20230612	4010	50.12	20230413	8100	-25.68	20220923	4010	50.12	20230413	3.15	N	005860	500	197 억	267941	N	N	0	N	N
38	20230725	120209	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6060	160	2	2.71	13364852630	2174930	91.73	6090	6280	6020	7670	4130	5900	6144.96	0.68	0	-18578	6446	6172	6016	5742	5586	6095	5665	197	1770	500	4130	10	1	39403685	2388	-16.83	4.42	12	5.52	-360.00	1371.00	8100	20220923	-25.19	4010	20230413	51.12	7670	-20.99	20230612	4010	51.12	20230413	8100	-25.19	20220923	4010	51.12	20230413	3.15	N	005860	500	197 억	267941	N	N	0	N	N
39	20230725	110209	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6090	190	2	3.22	12357319090	2008627	84.71	6090	6280	6020	7670	4130	5900	6152.12	0.68	0	-1675	6446	6172	6016	5742	5586	6095	5665	197	1770	500	4130	10	1	39403685	2400	-16.92	4.44	12	5.10	-360.00	1371.00	8100	20220923	-24.81	4010	20230413	51.87	7670	-20.60	20230612	4010	51.87	20230413	8100	-24.81	20220923	4010	51.87	20230413	3.15	N	005860	500	197 억	267941	N	N	0	N	N
40	20230725	100209	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6090	190	2	3.22	8095145530	1318378	55.60	6090	6280	6020	7670	4130	5900	6140.23	0.68	0	-35750	6446	6172	6016	5742	5586	6095	5665	197	1770	500	4130	10	1	39403685	2400	-16.92	4.44	12	3.35	-360.00	1371.00	8100	20220923	-24.81	4010	20230413	51.87	7670	-20.60	20230612	4010	51.87	20230413	8100	-24.81	20220923	4010	51.87	20230413	3.15	N	005860	500	197 억	267941	N	N	0	N	N
41	20230725	090209	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6170	270	2	4.58	2374634930	385117	16.24	6090	6280	6080	7670	4130	5900	6166.01	0.68	0	-24759	6446	6172	6016	5742	5586	6095	5665	197	1770	500	4130	10	1	39403685	2431	-17.14	4.50	12	0.98	-360.00	1371.00	8100	20220923	-23.83	4010	20230413	53.87	7670	-19.56	20230612	4010	53.87	20230413	8100	-23.83	20220923	4010	53.87	20230413	3.15	N	005860	500	197 억	267941	N	N	0	N	N
42	20230724	160208	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5900	-390	5	-6.20	13517995520	2255233	70.62	6260	6290	5860	8170	4410	6290	5993.21	0.58	0	41367	6923	6606	6413	6096	5903	6510	6000	197	1880	500	4400	10	1	39403685	2325	-16.39	4.30	12	5.72	-360.00	1371.00	8100	20220923	-27.16	4010	20230413	47.13	7670	-23.08	20230612	4010	47.13	20230413	8100	-27.16	20220923	4010	47.13	20230413	3.00	N	005860	500	197 억	226617	N	N	0	N	N
43	20230724	150208	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5910	-380	5	-6.04	12364821940	2059756	64.50	6260	6290	5860	8170	4410	6290	6001.65	0.58	0	-37	6923	6606	6413	6096	5903	6510	6000	197	1880	500	4400	10	1	39403685	2329	-16.42	4.31	12	5.23	-360.00	1371.00	8100	20220923	-27.04	4010	20230413	47.38	7670	-22.95	20230612	4010	47.38	20230413	8100	-27.04	20220923	4010	47.38	20230413	3.00	N	005860	500	197 억	226617	N	N	0	N	N
44	20230724	140206	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5970	-320	5	-5.09	11334728670	1886418	59.07	6260	6290	5860	8170	4410	6290	6007.10	0.58	0	-302	6923	6606	6413	6096	5903	6510	6000	197	1880	500	4400	10	1	39403685	2352	-16.58	4.35	12	4.79	-360.00	1371.00	8100	20220923	-26.30	4010	20230413	48.88	7670	-22.16	20230612	4010	48.88	20230413	8100	-26.30	20220923	4010	48.88	20230413	3.00	N	005860	500	197 억	226617	N	N	0	N	N
45	20230724	130209	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5910	-380	5	-6.04	10302715840	1711987	53.61	6260	6290	5860	8170	4410	6290	6016.39	0.58	0	-6373	6923	6606	6413	6096	5903	6510	6000	197	1880	500	4400	10	1	39403685	2329	-16.42	4.31	12	4.34	-360.00	1371.00	8100	20220923	-27.04	4010	20230413	47.38	7670	-22.95	20230612	4010	47.38	20230413	8100	-27.04	20220923	4010	47.38	20230413	3.00	N	005860	500	197 억	226617	N	N	0	N	N
46	20230724	120208	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5870	-420	5	-6.68	9447189460	1567113	49.07	6260	6290	5860	8170	4410	6290	6026.72	0.58	0	6856	6923	6606	6413	6096	5903	6510	6000	197	1880	500	4400	10	1	39403685	2313	-16.31	4.28	12	3.98	-360.00	1371.00	8100	20220923	-27.53	4010	20230413	46.38	7670	-23.47	20230612	4010	46.38	20230413	8100	-27.53	20220923	4010	46.38	20230413	3.00	N	005860	500	197 억	226617	N	N	0	N	N
47	20230724	110209	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5950	-340	5	-5.41	7649504130	1262428	39.53	6260	6290	5920	8170	4410	6290	6057.52	0.58	0	15703	6923	6606	6413	6096	5903	6510	6000	197	1880	500	4400	10	1	39403685	2345	-16.53	4.34	12	3.20	-360.00	1371.00	8100	20220923	-26.54	4010	20230413	48.38	7670	-22.43	20230612	4010	48.38	20230413	8100	-26.54	20220923	4010	48.38	20230413	3.00	N	005860	500	197 억	226617	N	N	0	N	N
48	20230724	100206	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6050	-240	5	-3.82	5217064840	856177	26.81	6260	6290	6000	8170	4410	6290	6091.12	0.58	0	-988	6923	6606	6413	6096	5903	6510	6000	197	1880	500	4400	10	1	39403685	2384	-16.81	4.41	12	2.17	-360.00	1371.00	8100	20220923	-25.31	4010	20230413	50.87	7670	-21.12	20230612	4010	50.87	20230413	8100	-25.31	20220923	4010	50.87	20230413	3.00	N	005860	500	197 억	226617	N	N	0	N	N
49	20230724	090207	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6270	-20	5	-0.32	486553500	77695	2.43	6260	6290	6230	8170	4410	6290	6258.27	0.58	0	-8108	6923	6606	6413	6096	5903	6510	6000	197	1880	500	4400	10	1	39403685	2471	-17.42	4.57	12	0.20	-360.00	1371.00	8100	20220923	-22.59	4010	20230413	56.36	7670	-18.25	20230612	4010	56.36	20230413	8100	-22.59	20220923	4010	56.36	20230413	3.00	N	005860	500	197 억	226617	N	N	0	N	N
50	20230721	160207	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6290	-240	5	-3.68	20072269020	3123075	71.02	6660	6730	6220	8480	4580	6530	6426.83	0.52	0	23751	7103	6816	6653	6366	6203	6735	6285	197	1950	500	4570	10	1	39403685	2478	-17.47	4.59	12	7.93	-360.00	1371.00	8100	20220923	-22.35	4010	20230413	56.86	7670	-17.99	20230612	4010	56.86	20230413	8100	-22.35	20220923	4010	56.86	20230413	3.08	N	005860	500	197 억	202958	N	N	0	N	N
51	20230721	150208	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6270	-260	5	-3.98	18823240760	2924364	66.50	6660	6730	6220	8480	4580	6530	6436.32	0.52	0	-5537	7103	6816	6653	6366	6203	6735	6285	197	1950	500	4570	10	1	39403685	2471	-17.42	4.57	12	7.42	-360.00	1371.00	8100	20220923	-22.59	4010	20230413	56.36	7670	-18.25	20230612	4010	56.36	20230413	8100	-22.59	20220923	4010	56.36	20230413	3.08	N	005860	500	197 억	202958	N	N	0	N	N
52	20230721	140207	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6310	-220	5	-3.37	17171672160	2660748	60.51	6660	6730	6220	8480	4580	6530	6453.36	0.52	0	-66937	7103	6816	6653	6366	6203	6735	6285	197	1950	500	4570	10	1	39403685	2486	-17.53	4.60	12	6.75	-360.00	1371.00	8100	20220923	-22.10	4010	20230413	57.36	7670	-17.73	20230612	4010	57.36	20230413	8100	-22.10	20220923	4010	57.36	20230413	3.08	N	005860	500	197 억	202958	N	N	0	N	N
53	20230721	130206	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6270	-260	5	-3.98	15750727510	2433797	55.34	6660	6730	6260	8480	4580	6530	6471.39	0.52	0	-61823	7103	6816	6653	6366	6203	6735	6285	197	1950	500	4570	10	1	39403685	2471	-17.42	4.57	12	6.18	-360.00	1371.00	8100	20220923	-22.59	4010	20230413	56.36	7670	-18.25	20230612	4010	56.36	20230413	8100	-22.59	20220923	4010	56.36	20230413	3.08	N	005860	500	197 억	202958	N	N	0	N	N
54	20230721	120208	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6310	-220	5	-3.37	14555810760	2243824	51.02	6660	6730	6280	8480	4580	6530	6486.83	0.52	0	-35319	7103	6816	6653	6366	6203	6735	6285	197	1950	500	4570	10	1	39403685	2486	-17.53	4.60	12	5.69	-360.00	1371.00	8100	20220923	-22.10	4010	20230413	57.36	7670	-17.73	20230612	4010	57.36	20230413	8100	-22.10	20220923	4010	57.36	20230413	3.08	N	005860	500	197 억	202958	N	N	0	N	N
55	20230721	110207	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6310	-220	5	-3.37	13230554170	2033468	46.24	6660	6730	6300	8480	4580	6530	6506.26	0.52	0	-46086	7103	6816	6653	6366	6203	6735	6285	197	1950	500	4570	10	1	39403685	2486	-17.53	4.60	12	5.16	-360.00	1371.00	8100	20220923	-22.10	4010	20230413	57.36	7670	-17.73	20230612	4010	57.36	20230413	8100	-22.10	20220923	4010	57.36	20230413	3.08	N	005860	500	197 억	202958	N	N	0	N	N
56	20230721	100209	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6390	-140	5	-2.14	11186849300	1710720	38.90	6660	6730	6320	8480	4580	6530	6539.33	0.52	0	-62904	7103	6816	6653	6366	6203	6735	6285	197	1950	500	4570	10	1	39403685	2518	-17.75	4.66	12	4.34	-360.00	1371.00	8100	20220923	-21.11	4010	20230413	59.35	7670	-16.69	20230612	4010	59.35	20230413	8100	-21.11	20220923	4010	59.35	20230413	3.08	N	005860	500	197 억	202958	N	N	0	N	N
57	20230721	090208	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6670	140	2	2.14	3193536420	478221	10.87	6660	6730	6640	8480	4580	6530	6681.66	0.52	0	10292	7103	6816	6653	6366	6203	6735	6285	197	1950	500	4570	10	1	39403685	2628	-18.53	4.87	12	1.21	-360.00	1371.00	8100	20220923	-17.65	4010	20230413	66.33	7670	-13.04	20230612	4010	66.33	20230413	8100	-17.65	20220923	4010	66.33	20230413	3.08	N	005860	500	197 억	202958	N	N	0	N	N
58	20230720	160208	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6530	-140	5	-2.10	28683837750	4284965	52.33	6930	6940	6490	8670	4670	6670	6694.42	0.69	0	-70242	7176	6922	6696	6442	6216	6810	6330	197	2000	500	4660	10	1	39403685	2573	-18.14	4.76	12	10.87	-360.00	1371.00	8100	20220923	-19.38	4010	20230413	62.84	7670	-14.86	20230612	4010	62.84	20230413	8100	-19.38	20220923	4010	62.84	20230413	2.92	N	005860	500	197 억	272032	N	N	2	N	N
59	20230720	150207	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6540	-130	5	-1.95	27236714040	4064253	49.64	6930	6940	6490	8670	4670	6670	6701.54	0.69	0	-133495	7176	6922	6696	6442	6216	6810	6330	197	2000	500	4660	10	1	39403685	2577	-18.17	4.77	12	10.31	-360.00	1371.00	8100	20220923	-19.26	4010	20230413	63.09	7670	-14.73	20230612	4010	63.09	20230413	8100	-19.26	20220923	4010	63.09	20230413	2.92	N	005860	500	197 억	272032	N	N	2	N	N
60	20230720	140206	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6560	-110	5	-1.65	25990505690	3873794	47.31	6930	6940	6490	8670	4670	6670	6709.33	0.69	0	-131480	7176	6922	6696	6442	6216	6810	6330	197	2000	500	4660	10	1	39403685	2585	-18.22	4.78	12	9.83	-360.00	1371.00	8100	20220923	-19.01	4010	20230413	63.59	7670	-14.47	20230612	4010	63.59	20230413	8100	-19.01	20220923	4010	63.59	20230413	2.92	N	005860	500	197 억	272032	N	N	2	N	N
61	20230720	130207	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6540	-130	5	-1.95	24797563290	3691273	45.08	6930	6940	6490	8670	4670	6670	6717.90	0.69	0	-138276	7176	6922	6696	6442	6216	6810	6330	197	2000	500	4660	10	1	39403685	2577	-18.17	4.77	12	9.37	-360.00	1371.00	8100	20220923	-19.26	4010	20230413	63.09	7670	-14.73	20230612	4010	63.09	20230413	8100	-19.26	20220923	4010	63.09	20230413	2.92	N	005860	500	197 억	272032	N	N	2	N	N
62	20230720	120207	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6600	-70	5	-1.05	23762262190	3533452	43.16	6930	6940	6490	8670	4670	6670	6724.96	0.69	0	-132018	7176	6922	6696	6442	6216	6810	6330	197	2000	500	4660	10	1	39403685	2601	-18.33	4.81	12	8.97	-360.00	1371.00	8100	20220923	-18.52	4010	20230413	64.59	7670	-13.95	20230612	4010	64.59	20230413	8100	-18.52	20220923	4010	64.59	20230413	2.92	N	005860	500	197 억	272032	N	N	2	N	N
63	20230720	110207	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6550	-120	5	-1.80	21877917440	3246872	39.66	6930	6940	6490	8670	4670	6670	6738.18	0.69	0	-132786	7176	6922	6696	6442	6216	6810	6330	197	2000	500	4660	10	1	39403685	2581	-18.19	4.78	12	8.24	-360.00	1371.00	8100	20220923	-19.14	4010	20230413	63.34	7670	-14.60	20230612	4010	63.34	20230413	8100	-19.14	20220923	4010	63.34	20230413	2.92	N	005860	500	197 억	272032	N	N	2	N	N
64	20230720	100205	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6630	-40	5	-0.60	17644738110	2601923	31.78	6930	6940	6610	8670	4670	6670	6781.47	0.69	0	-145880	7176	6922	6696	6442	6216	6810	6330	197	2000	500	4660	10	1	39403685	2612	-18.42	4.84	12	6.60	-360.00	1371.00	8100	20220923	-18.15	4010	20230413	65.34	7670	-13.56	20230612	4010	65.34	20230413	8100	-18.15	20220923	4010	65.34	20230413	2.92	N	005860	500	197 억	272032	N	N	2	N	N
65	20230720	090206	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6870	200	2	3.00	4406510840	639229	7.81	6930	6940	6830	8670	4670	6670	6893.88	0.69	0	-90049	7176	6922	6696	6442	6216	6810	6330	197	2000	500	4660	10	1	39403685	2707	-19.08	5.01	12	1.62	-360.00	1371.00	8100	20220923	-15.19	4010	20230413	71.32	7670	-10.43	20230612	4010	71.32	20230413	8100	-15.19	20220923	4010	71.32	20230413	2.92	N	005860	500	197 억	272032	N	N	2	N	N
66	20230719	160210	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6670	100	2	1.52	54347528450	8093991	68.23	6730	6950	6470	8540	4600	6570	6714.61	0.54	0	59474	7556	7062	6706	6212	5856	6885	6035	197	1970	500	4590	10	1	39403685	2628	-18.53	4.87	12	20.54	-360.00	1371.00	8100	20220923	-17.65	4010	20230413	66.33	7670	-13.04	20230612	4010	66.33	20230413	8100	-17.65	20220923	4010	66.33	20230413	2.92	N	005860	500	197 억	211118	N	N	2	N	N
67	20230719	150208	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6670	100	2	1.52	52175091820	7768040	65.48	6730	6950	6470	8540	4600	6570	6716.65	0.54	0	44658	7556	7062	6706	6212	5856	6885	6035	197	1970	500	4590	10	1	39403685	2628	-18.53	4.87	12	19.71	-360.00	1371.00	8100	20220923	-17.65	4010	20230413	66.33	7670	-13.04	20230612	4010	66.33	20230413	8100	-17.65	20220923	4010	66.33	20230413	2.92	N	005860	500	197 억	211118	N	N	0	N	N
68	20230719	140209	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6690	120	2	1.83	49862382270	7419068	62.54	6730	6950	6470	8540	4600	6570	6720.85	0.54	0	28922	7556	7062	6706	6212	5856	6885	6035	197	1970	500	4590	10	1	39403685	2636	-18.58	4.88	12	18.83	-360.00	1371.00	8100	20220923	-17.41	4010	20230413	66.83	7670	-12.78	20230612	4010	66.83	20230413	8100	-17.41	20220923	4010	66.83	20230413	2.92	N	005860	500	197 억	211118	N	N	0	N	N
69	20230719	130207	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6650	80	2	1.22	47269616080	7028321	59.25	6730	6950	6470	8540	4600	6570	6725.60	0.54	0	68723	7556	7062	6706	6212	5856	6885	6035	197	1970	500	4590	10	1	39403685	2620	-18.47	4.85	12	17.84	-360.00	1371.00	8100	20220923	-17.90	4010	20230413	65.84	7670	-13.30	20230612	4010	65.84	20230413	8100	-17.90	20220923	4010	65.84	20230413	2.92	N	005860	500	197 억	211118	N	N	0	N	N
70	20230719	120209	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6650	80	2	1.22	44906573030	6672467	56.25	6730	6950	6470	8540	4600	6570	6730.14	0.54	0	114952	7556	7062	6706	6212	5856	6885	6035	197	1970	500	4590	10	1	39403685	2620	-18.47	4.85	12	16.93	-360.00	1371.00	8100	20220923	-17.90	4010	20230413	65.84	7670	-13.30	20230612	4010	65.84	20230413	8100	-17.90	20220923	4010	65.84	20230413	2.92	N	005860	500	197 억	211118	N	N	0	N	N
71	20230719	110208	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6600	30	2	0.46	33896588590	5036587	42.46	6730	6950	6470	8540	4600	6570	6730.09	0.54	0	-3859	7556	7062	6706	6212	5856	6885	6035	197	1970	500	4590	10	1	39403685	2601	-18.33	4.81	12	12.78	-360.00	1371.00	8100	20220923	-18.52	4010	20230413	64.59	7670	-13.95	20230612	4010	64.59	20230413	8100	-18.52	20220923	4010	64.59	20230413	2.92	N	005860	500	197 억	211118	N	N	0	N	N
72	20230719	100207	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6520	-50	5	-0.76	30550392650	4525065	38.15	6730	6950	6470	8540	4600	6570	6751.39	0.54	0	64054	7556	7062	6706	6212	5856	6885	6035	197	1970	500	4590	10	1	39403685	2569	-18.11	4.76	12	11.48	-360.00	1371.00	8100	20220923	-19.51	4010	20230413	62.59	7670	-14.99	20230612	4010	62.59	20230413	8100	-19.51	20220923	4010	62.59	20230413	2.92	N	005860	500	197 억	211118	N	N	0	N	N
73	20230719	090209	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6660	90	2	1.37	2727666540	407339	3.43	6730	6740	6610	8540	4600	6570	6696.47	0.54	0	-67465	7556	7062	6706	6212	5856	6885	6035	197	1970	500	4590	10	1	39403685	2624	-18.50	4.86	12	1.03	-360.00	1371.00	8100	20220923	-17.78	4010	20230413	66.08	7670	-13.17	20230612	4010	66.08	20230413	8100	-17.78	20220923	4010	66.08	20230413	2.92	N	005860	500	197 억	211118	N	N	0	N	N
74	20230718	160208	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6570	260	2	4.12	75196993090	11174004	268.38	7050	7200	6350	8200	4420	6310	6730.23	1.17	0	-249593	6663	6486	6293	6116	5923	6390	6020	197	1890	500	4410	10	1	39403685	2589	-18.25	4.79	12	28.36	-360.00	1371.00	8100	20220923	-18.89	4010	20230413	63.84	7670	-14.34	20230612	4010	63.84	20230413	8100	-18.89	20220923	4010	63.84	20230413	2.67	N	005860	500	197 억	462799	N	N	0	N	N
75	20230718	150207	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6390	80	2	1.27	70712091900	10484426	251.82	7050	7200	6350	8200	4420	6310	6744.58	1.17	0	-320002	6663	6486	6293	6116	5923	6390	6020	197	1890	500	4410	10	1	39403685	2518	-17.75	4.66	12	26.61	-360.00	1371.00	8100	20220923	-21.11	4010	20230413	59.35	7670	-16.69	20230612	4010	59.35	20230413	8100	-21.11	20220923	4010	59.35	20230413	2.67	N	005860	500	197 억	462799	N	N	0	N	N
76	20230718	140206	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6410	100	2	1.58	67894556880	10043505	241.23	7050	7200	6360	8200	4420	6310	6760.14	1.17	0	-342111	6663	6486	6293	6116	5923	6390	6020	197	1890	500	4410	10	1	39403685	2526	-17.81	4.68	12	25.49	-360.00	1371.00	8100	20220923	-20.86	4010	20230413	59.85	7670	-16.43	20230612	4010	59.85	20230413	8100	-20.86	20220923	4010	59.85	20230413	2.67	N	005860	500	197 억	462799	N	N	0	N	N
77	20230718	130207	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6490	180	2	2.85	64806699340	9561395	229.65	7050	7200	6420	8200	4420	6310	6778.06	1.17	0	-349096	6663	6486	6293	6116	5923	6390	6020	197	1890	500	4410	10	1	39403685	2557	-18.03	4.73	12	24.27	-360.00	1371.00	8100	20220923	-19.88	4010	20230413	61.85	7670	-15.38	20230612	4010	61.85	20230413	8100	-19.88	20220923	4010	61.85	20230413	2.67	N	005860	500	197 억	462799	N	N	0	N	N
78	20230718	120207	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6510	200	2	3.17	62212143090	9161441	220.04	7050	7200	6420	8200	4420	6310	6790.76	1.17	0	-350356	6663	6486	6293	6116	5923	6390	6020	197	1890	500	4410	10	1	39403685	2565	-18.08	4.75	12	23.25	-360.00	1371.00	8100	20220923	-19.63	4010	20230413	62.34	7670	-15.12	20230612	4010	62.34	20230413	8100	-19.63	20220923	4010	62.34	20230413	2.67	N	005860	500	197 억	462799	N	N	0	N	N
79	20230718	110208	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6580	270	2	4.28	59529516770	8750061	210.16	7050	7200	6420	8200	4420	6310	6803.45	1.17	0	-349042	6663	6486	6293	6116	5923	6390	6020	197	1890	500	4410	10	1	39403685	2593	-18.28	4.80	12	22.21	-360.00	1371.00	8100	20220923	-18.77	4010	20230413	64.09	7670	-14.21	20230612	4010	64.09	20230413	8100	-18.77	20220923	4010	64.09	20230413	2.67	N	005860	500	197 억	462799	N	N	0	N	N
80	20230718	100207	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6580	270	2	4.28	51692009600	7542247	181.15	7050	7200	6530	8200	4420	6310	6853.82	1.17	0	-348327	6663	6486	6293	6116	5923	6390	6020	197	1890	500	4410	10	1	39403685	2593	-18.28	4.80	12	19.14	-360.00	1371.00	8100	20220923	-18.77	4010	20230413	64.09	7670	-14.21	20230612	4010	64.09	20230413	8100	-18.77	20220923	4010	64.09	20230413	2.67	N	005860	500	197 억	462799	N	N	0	N	N
81	20230718	090205	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6310	0	3	0.00	13755800	2180	0.05	0	0	0	8200	4420	6310	0.00	1.17	0	0	6663	6486	6293	6116	5923	6390	6020	197	1890	500	4410	10	1	39403685	2486	-17.53	4.60	12	0.01	-360.00	1371.00	8100	20220923	-22.10	4010	20230413	57.36	7670	-17.73	20230612	4010	57.36	20230413	8100	-22.10	20220923	4010	57.36	20230413	2.67	N	005860	500	197 억	462799	Y	N	0	N	N
82	20230717	160208	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6310	-30	5	-0.47	25053591460	3985057	20.96	6370	6470	6100	8240	4440	6340	6286.26	0.98	0	19069	7253	6796	6303	5846	5353	7025	6075	197	1900	500	4430	10	1	39403685	2486	-17.53	4.60	12	10.11	-360.00	1371.00	8100	20220923	-22.10	4010	20230413	57.36	7670	-17.73	20230612	4010	57.36	20230413	8100	-22.10	20220923	4010	57.36	20230413	2.63	N	005860	500	197 억	386972	N	N	0	N	N
83	20230717	150206	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6330	-10	5	-0.16	23296243080	3707339	19.50	6370	6470	6100	8240	4440	6340	6283.16	0.98	0	-36008	7253	6796	6303	5846	5353	7025	6075	197	1900	500	4430	10	1	39403685	2494	-17.58	4.62	12	9.41	-360.00	1371.00	8100	20220923	-21.85	4010	20230413	57.86	7670	-17.47	20230612	4010	57.86	20230413	8100	-21.85	20220923	4010	57.86	20230413	2.63	N	005860	500	197 억	386972	N	N	0	N	N
84	20230717	140207	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6270	-70	5	-1.10	21087057090	3356231	17.65	6370	6470	6100	8240	4440	6340	6282.22	0.98	0	-129383	7253	6796	6303	5846	5353	7025	6075	197	1900	500	4430	10	1	39403685	2471	-17.42	4.57	12	8.52	-360.00	1371.00	8100	20220923	-22.59	4010	20230413	56.36	7670	-18.25	20230612	4010	56.36	20230413	8100	-22.59	20220923	4010	56.36	20230413	2.63	N	005860	500	197 억	386972	N	N	0	N	N
85	20230717	130205	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6200	-140	5	-2.21	19971046360	3176196	16.71	6370	6470	6100	8240	4440	6340	6287.01	0.98	0	-154299	7253	6796	6303	5846	5353	7025	6075	197	1900	500	4430	10	1	39403685	2443	-17.22	4.52	12	8.06	-360.00	1371.00	8100	20220923	-23.46	4010	20230413	54.61	7670	-19.17	20230612	4010	54.61	20230413	8100	-23.46	20220923	4010	54.61	20230413	2.63	N	005860	500	197 억	386972	N	N	0	N	N
86	20230717	120208	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6220	-120	5	-1.89	19033152440	3025146	15.91	6370	6470	6100	8240	4440	6340	6290.95	0.98	0	-183451	7253	6796	6303	5846	5353	7025	6075	197	1900	500	4430	10	1	39403685	2451	-17.28	4.54	12	7.68	-360.00	1371.00	8100	20220923	-23.21	4010	20230413	55.11	7670	-18.90	20230612	4010	55.11	20230413	8100	-23.21	20220923	4010	55.11	20230413	2.63	N	005860	500	197 억	386972	N	N	0	N	N
87	20230717	110206	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6220	-120	5	-1.89	17236795550	2738031	14.40	6370	6470	6100	8240	4440	6340	6294.61	0.98	0	-173688	7253	6796	6303	5846	5353	7025	6075	197	1900	500	4430	10	1	39403685	2451	-17.28	4.54	12	6.95	-360.00	1371.00	8100	20220923	-23.21	4010	20230413	55.11	7670	-18.90	20230612	4010	55.11	20230413	8100	-23.21	20220923	4010	55.11	20230413	2.63	N	005860	500	197 억	386972	N	N	0	N	N
88	20230717	100206	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6250	-90	5	-1.42	13698233680	2166011	11.39	6370	6470	6190	8240	4440	6340	6323.85	0.98	0	-249890	7253	6796	6303	5846	5353	7025	6075	197	1900	500	4430	10	1	39403685	2463	-17.36	4.56	12	5.50	-360.00	1371.00	8100	20220923	-22.84	4010	20230413	55.86	7670	-18.51	20230612	4010	55.86	20230413	8100	-22.84	20220923	4010	55.86	20230413	2.63	N	005860	500	197 억	386972	N	N	0	N	N
89	20230717	090206	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6230	-110	5	-1.74	2152454910	340742	1.79	6370	6390	6210	8240	4440	6340	6313.63	0.98	0	-44206	7253	6796	6303	5846	5353	7025	6075	197	1900	500	4430	10	1	39403685	2455	-17.31	4.54	12	0.86	-360.00	1371.00	8100	20220923	-23.09	4010	20230413	55.36	7670	-18.77	20230612	4010	55.36	20230413	8100	-23.09	20220923	4010	55.36	20230413	2.63	N	005860	500	197 억	386972	N	N	0	N	N
90	20230714	160205	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6340	640	2	11.23	119796721690	18783236	1561.98	5890	6760	5810	7410	3990	5700	6377.94	0.38	0	291151	5986	5842	5716	5572	5446	5915	5645	197	1710	500	3990	10	1	39403685	2498	-17.61	4.62	12	47.67	-360.00	1371.00	8100	20220923	-21.73	4010	20230413	58.10	7670	-17.34	20230612	4010	58.10	20230413	8100	-21.73	20220923	4010	58.10	20230413	2.72	N	005860	500	197 억	151472	N	N	0	N	N
91	20230714	150206	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6320	620	2	10.88	111221445730	17421385	1448.73	5890	6760	5810	7410	3990	5700	6384.20	0.38	0	155311	5986	5842	5716	5572	5446	5915	5645	197	1710	500	3990	10	1	39403685	2490	-17.56	4.61	12	44.21	-360.00	1371.00	8100	20220923	-21.98	4010	20230413	57.61	7670	-17.60	20230612	4010	57.61	20230413	8100	-21.98	20220923	4010	57.61	20230413	2.72	N	005860	500	197 억	151472	N	N	0	N	N
92	20230714	140206	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6260	560	2	9.82	46595105780	7509754	624.50	5890	6480	5810	7410	3990	5700	6204.63	0.38	0	29544	5986	5842	5716	5572	5446	5915	5645	197	1710	500	3990	10	1	39403685	2467	-17.39	4.57	12	19.06	-360.00	1371.00	8100	20220923	-22.72	4010	20230413	56.11	7670	-18.38	20230612	4010	56.11	20230413	8100	-22.72	20220923	4010	56.11	20230413	2.72	N	005860	500	197 억	151472	N	N	0	N	N
93	20230714	130204	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5960	260	2	4.56	14089954360	2367021	196.84	5890	6110	5810	7410	3990	5700	5952.64	0.38	0	170140	5986	5842	5716	5572	5446	5915	5645	197	1710	500	3990	10	1	39403685	2348	-16.56	4.35	12	6.01	-360.00	1371.00	8100	20220923	-26.42	4010	20230413	48.63	7670	-22.29	20230612	4010	48.63	20230413	8100	-26.42	20220923	4010	48.63	20230413	2.72	N	005860	500	197 억	151472	N	N	0	N	N
94	20230714	120206	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6050	350	2	6.14	12407476440	2086696	173.53	5890	6110	5810	7410	3990	5700	5946.03	0.38	0	130190	5986	5842	5716	5572	5446	5915	5645	197	1710	500	3990	10	1	39403685	2384	-16.81	4.41	12	5.30	-360.00	1371.00	8100	20220923	-25.31	4010	20230413	50.87	7670	-21.12	20230612	4010	50.87	20230413	8100	-25.31	20220923	4010	50.87	20230413	2.72	N	005860	500	197 억	151472	N	N	0	N	N
95	20230714	110205	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5880	180	2	3.16	6199952440	1053731	87.63	5890	6000	5810	7410	3990	5700	5883.86	0.38	0	36794	5986	5842	5716	5572	5446	5915	5645	197	1710	500	3990	10	1	39403685	2317	-16.33	4.29	12	2.67	-360.00	1371.00	8100	20220923	-27.41	4010	20230413	46.63	7670	-23.34	20230612	4010	46.63	20230413	8100	-27.41	20220923	4010	46.63	20230413	2.72	N	005860	500	197 억	151472	N	N	0	N	N
96	20230714	100207	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5830	130	2	2.28	5344062680	907528	75.47	5890	6000	5810	7410	3990	5700	5888.66	0.38	0	16166	5986	5842	5716	5572	5446	5915	5645	197	1710	500	3990	10	1	39403685	2297	-16.19	4.25	12	2.30	-360.00	1371.00	8100	20220923	-28.02	4010	20230413	45.39	7670	-23.99	20230612	4010	45.39	20230413	8100	-28.02	20220923	4010	45.39	20230413	2.72	N	005860	500	197 억	151472	N	N	0	N	N
97	20230714	090206	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5850	150	2	2.63	564759080	96204	8.00	5890	5890	5830	7410	3990	5700	5870.97	0.38	0	-3175	5986	5842	5716	5572	5446	5915	5645	197	1710	500	3990	10	1	39403685	2305	-16.25	4.27	12	0.24	-360.00	1371.00	8100	20220923	-27.78	4010	20230413	45.89	7670	-23.73	20230612	4010	45.89	20230413	8100	-27.78	20220923	4010	45.89	20230413	2.72	N	005860	500	197 억	151472	N	N	0	N	N
98	20230713	160205	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5700	70	2	1.24	6803812940	1184989	276.63	5600	5860	5590	7310	3950	5630	5741.95	0.64	0	-98949	5756	5692	5656	5592	5556	5675	5575	197	1680	500	3940	10	1	39403685	2246	-15.83	4.16	12	3.01	-360.00	1371.00	8100	20220923	-29.63	4010	20230413	42.14	7670	-25.68	20230612	4010	42.14	20230413	8100	-29.63	20220923	4010	42.14	20230413	2.63	N	005860	500	197 억	251499	N	N	0	N	N
99	20230713	150203	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5700	70	2	1.24	6532981650	1137433	265.53	5600	5860	5590	7310	3950	5630	5743.76	0.64	0	-106240	5756	5692	5656	5592	5556	5675	5575	197	1680	500	3940	10	1	39403685	2246	-15.83	4.16	12	2.89	-360.00	1371.00	8100	20220923	-29.63	4010	20230413	42.14	7670	-25.68	20230612	4010	42.14	20230413	8100	-29.63	20220923	4010	42.14	20230413	2.63	N	005860	500	197 억	251499	N	N	0	N	N
100	20230713	140204	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5690	60	2	1.07	6232610640	1084679	253.22	5600	5860	5590	7310	3950	5630	5746.19	0.64	0	-114684	5756	5692	5656	5592	5556	5675	5575	197	1680	500	3940	10	1	39403685	2242	-15.81	4.15	12	2.75	-360.00	1371.00	8100	20220923	-29.75	4010	20230413	41.90	7670	-25.81	20230612	4010	41.90	20230413	8100	-29.75	20220923	4010	41.90	20230413	2.63	N	005860	500	197 억	251499	N	N	0	N	N
101	20230713	130205	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5710	80	2	1.42	5793201280	1007352	235.17	5600	5860	5590	7310	3950	5630	5751.09	0.64	0	-117067	5756	5692	5656	5592	5556	5675	5575	197	1680	500	3940	10	1	39403685	2250	-15.86	4.16	12	2.56	-360.00	1371.00	8100	20220923	-29.51	4010	20230413	42.39	7670	-25.55	20230612	4010	42.39	20230413	8100	-29.51	20220923	4010	42.39	20230413	2.63	N	005860	500	197 억	251499	N	N	0	N	N
102	20230713	120203	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5710	80	2	1.42	5426283840	943283	220.21	5600	5860	5590	7310	3950	5630	5752.73	0.64	0	-107627	5756	5692	5656	5592	5556	5675	5575	197	1680	500	3940	10	1	39403685	2250	-15.86	4.16	12	2.39	-360.00	1371.00	8100	20220923	-29.51	4010	20230413	42.39	7670	-25.55	20230612	4010	42.39	20230413	8100	-29.51	20220923	4010	42.39	20230413	2.63	N	005860	500	197 억	251499	N	N	0	N	N
103	20230713	110206	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5750	120	2	2.13	4948607620	859837	200.73	5600	5860	5590	7310	3950	5630	5755.49	0.64	0	-98111	5756	5692	5656	5592	5556	5675	5575	197	1680	500	3940	10	1	39403685	2266	-15.97	4.19	12	2.18	-360.00	1371.00	8100	20220923	-29.01	4010	20230413	43.39	7670	-25.03	20230612	4010	43.39	20230413	8100	-29.01	20220923	4010	43.39	20230413	2.63	N	005860	500	197 억	251499	N	N	0	N	N
104	20230713	100205	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5710	80	2	1.42	1227078950	216938	50.64	5600	5720	5590	7310	3950	5630	5656.53	0.64	0	78272	5756	5692	5656	5592	5556	5675	5575	197	1680	500	3940	10	1	39403685	2250	-15.86	4.16	12	0.55	-360.00	1371.00	8100	20220923	-29.51	4010	20230413	42.39	7670	-25.55	20230612	4010	42.39	20230413	8100	-29.51	20220923	4010	42.39	20230413	2.63	N	005860	500	197 억	251499	N	N	0	N	N
105	20230713	090153	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5640	10	2	0.18	283425740	50563	11.80	5600	5650	5590	7310	3950	5630	5604.69	0.64	0	12161	5756	5692	5656	5592	5556	5675	5575	197	1680	500	3940	10	1	39403685	2222	-15.67	4.11	12	0.13	-360.00	1371.00	8100	20220923	-30.37	4010	20230413	40.65	7670	-26.47	20230612	4010	40.65	20230413	8100	-30.37	20220923	4010	40.65	20230413	2.63	N	005860	500	197 억	251499	N	N	0	N	N
106	20230712	160203	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5630	-90	5	-1.57	2351187890	416356	70.42	5720	5720	5620	7430	4010	5720	5647.27	0.66	0	-8470	5813	5766	5683	5636	5553	5790	5660	197	1710	500	4000	10	1	39403685	2218	-15.64	4.11	12	1.06	-360.00	1371.00	8100	20220923	-30.49	4010	20230413	40.40	7670	-26.60	20230612	4010	40.40	20230413	8100	-30.49	20220923	4010	40.40	20230413	2.63	N	005860	500	197 억	259969	N	N	0	N	N
107	20230712	150203	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5630	-90	5	-1.57	2064741400	365509	61.82	5720	5720	5620	7430	4010	5720	5648.92	0.66	0	-9500	5813	5766	5683	5636	5553	5790	5660	197	1710	500	4000	10	1	39403685	2218	-15.64	4.11	12	0.93	-360.00	1371.00	8100	20220923	-30.49	4010	20230413	40.40	7670	-26.60	20230612	4010	40.40	20230413	8100	-30.49	20220923	4010	40.40	20230413	2.63	N	005860	500	197 억	259969	N	N	0	N	N
108	20230712	140202	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5640	-80	5	-1.40	1718699170	304045	51.43	5720	5720	5620	7430	4010	5720	5652.75	0.66	0	-5672	5813	5766	5683	5636	5553	5790	5660	197	1710	500	4000	10	1	39403685	2222	-15.67	4.11	12	0.77	-360.00	1371.00	8100	20220923	-30.37	4010	20230413	40.65	7670	-26.47	20230612	4010	40.65	20230413	8100	-30.37	20220923	4010	40.65	20230413	2.63	N	005860	500	197 억	259969	N	N	0	N	N
109	20230712	130203	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5640	-80	5	-1.40	1450267590	256467	43.38	5720	5720	5620	7430	4010	5720	5654.76	0.66	0	2095	5813	5766	5683	5636	5553	5790	5660	197	1710	500	4000	10	1	39403685	2222	-15.67	4.11	12	0.65	-360.00	1371.00	8100	20220923	-30.37	4010	20230413	40.65	7670	-26.47	20230612	4010	40.65	20230413	8100	-30.37	20220923	4010	40.65	20230413	2.63	N	005860	500	197 억	259969	N	N	0	N	N
110	20230712	120203	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5640	-80	5	-1.40	1248074660	220606	37.31	5720	5720	5620	7430	4010	5720	5657.45	0.66	0	10135	5813	5766	5683	5636	5553	5790	5660	197	1710	500	4000	10	1	39403685	2222	-15.67	4.11	12	0.56	-360.00	1371.00	8100	20220923	-30.37	4010	20230413	40.65	7670	-26.47	20230612	4010	40.65	20230413	8100	-30.37	20220923	4010	40.65	20230413	2.63	N	005860	500	197 억	259969	N	N	0	N	N
111	20230712	110203	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5650	-70	5	-1.22	1054140020	186223	31.50	5720	5720	5620	7430	4010	5720	5660.59	0.66	0	5861	5813	5766	5683	5636	5553	5790	5660	197	1710	500	4000	10	1	39403685	2226	-15.69	4.12	12	0.47	-360.00	1371.00	8100	20220923	-30.25	4010	20230413	40.90	7670	-26.34	20230612	4010	40.90	20230413	8100	-30.25	20220923	4010	40.90	20230413	2.63	N	005860	500	197 억	259969	N	N	0	N	N
112	20230712	100204	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5660	-60	5	-1.05	756967150	133600	22.60	5720	5720	5620	7430	4010	5720	5665.87	0.66	0	5998	5813	5766	5683	5636	5553	5790	5660	197	1710	500	4000	10	1	39403685	2230	-15.72	4.13	12	0.34	-360.00	1371.00	8100	20220923	-30.12	4010	20230413	41.15	7670	-26.21	20230612	4010	41.15	20230413	8100	-30.12	20220923	4010	41.15	20230413	2.63	N	005860	500	197 억	259969	N	N	0	N	N
113	20230712	090204	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5670	-50	5	-0.87	108520010	19046	3.22	5720	5720	5640	7430	4010	5720	5697.63	0.66	0	-8912	5813	5766	5683	5636	5553	5790	5660	197	1710	500	4000	10	1	39403685	2234	-15.75	4.14	12	0.05	-360.00	1371.00	8100	20220923	-30.00	4010	20230413	41.40	7670	-26.08	20230612	4010	41.40	20230413	8100	-30.00	20220923	4010	41.40	20230413	2.63	N	005860	500	197 억	259969	N	N	0	N	N
114	20230711	160202	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5720	60	2	1.06	3280466240	578902	82.23	5600	5730	5600	7350	3970	5660	5666.65	0.74	0	-32247	5873	5766	5653	5546	5433	5710	5490	197	1690	500	3960	10	1	39403685	2254	-15.89	4.17	12	1.47	-360.00	1371.00	8100	20220923	-29.38	4010	20230413	42.64	7670	-25.42	20230612	4010	42.64	20230413	8100	-29.38	20220923	4010	42.64	20230413	2.82	N	005860	500	197 억	289630	N	N	0	N	N
115	20230711	150201	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5670	10	2	0.18	2993912510	528544	75.08	5600	5730	5600	7350	3970	5660	5664.46	0.74	0	-55460	5873	5766	5653	5546	5433	5710	5490	197	1690	500	3960	10	1	39403685	2234	-15.75	4.14	12	1.34	-360.00	1371.00	8100	20220923	-30.00	4010	20230413	41.40	7670	-26.08	20230612	4010	41.40	20230413	8100	-30.00	20220923	4010	41.40	20230413	2.82	N	005860	500	197 억	289630	N	N	0	N	N
116	20230711	140201	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5640	-20	5	-0.35	2704133390	477145	67.78	5600	5730	5600	7350	3970	5660	5667.33	0.74	0	-63753	5873	5766	5653	5546	5433	5710	5490	197	1690	500	3960	10	1	39403685	2222	-15.67	4.11	12	1.21	-360.00	1371.00	8100	20220923	-30.37	4010	20230413	40.65	7670	-26.47	20230612	4010	40.65	20230413	8100	-30.37	20220923	4010	40.65	20230413	2.82	N	005860	500	197 억	289630	N	N	0	N	N
117	20230711	130200	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5670	10	2	0.18	2284773030	402713	57.21	5600	5730	5600	7350	3970	5660	5673.47	0.74	0	-52212	5873	5766	5653	5546	5433	5710	5490	197	1690	500	3960	10	1	39403685	2234	-15.75	4.14	12	1.02	-360.00	1371.00	8100	20220923	-30.00	4010	20230413	41.40	7670	-26.08	20230612	4010	41.40	20230413	8100	-30.00	20220923	4010	41.40	20230413	2.82	N	005860	500	197 억	289630	N	N	0	N	N
118	20230711	120202	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5670	10	2	0.18	1903143380	335369	47.64	5600	5730	5600	7350	3970	5660	5674.79	0.74	0	-50702	5873	5766	5653	5546	5433	5710	5490	197	1690	500	3960	10	1	39403685	2234	-15.75	4.14	12	0.85	-360.00	1371.00	8100	20220923	-30.00	4010	20230413	41.40	7670	-26.08	20230612	4010	41.40	20230413	8100	-30.00	20220923	4010	41.40	20230413	2.82	N	005860	500	197 억	289630	N	N	0	N	N
119	20230711	110203	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5670	10	2	0.18	1608470500	283350	40.25	5600	5730	5600	7350	3970	5660	5676.65	0.74	0	-50702	5873	5766	5653	5546	5433	5710	5490	197	1690	500	3960	10	1	39403685	2234	-15.75	4.14	12	0.72	-360.00	1371.00	8100	20220923	-30.00	4010	20230413	41.40	7670	-26.08	20230612	4010	41.40	20230413	8100	-30.00	20220923	4010	41.40	20230413	2.82	N	005860	500	197 억	289630	N	N	0	N	N
120	20230711	100203	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5720	60	2	1.06	1055482750	186234	26.45	5600	5730	5600	7350	3970	5660	5667.53	0.74	0	-717	5873	5766	5653	5546	5433	5710	5490	197	1690	500	3960	10	1	39403685	2254	-15.89	4.17	12	0.47	-360.00	1371.00	8100	20220923	-29.38	4010	20230413	42.64	7670	-25.42	20230612	4010	42.64	20230413	8100	-29.38	20220923	4010	42.64	20230413	2.82	N	005860	500	197 억	289630	N	N	0	N	N
121	20230711	090202	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5670	10	2	0.18	212316120	37860	5.38	5600	5690	5600	7350	3970	5660	5607.33	0.74	0	4175	5873	5766	5653	5546	5433	5710	5490	197	1690	500	3960	10	1	39403685	2234	-15.75	4.14	12	0.10	-360.00	1371.00	8100	20220923	-30.00	4010	20230413	41.40	7670	-26.08	20230612	4010	41.40	20230413	8100	-30.00	20220923	4010	41.40	20230413	2.82	N	005860	500	197 억	289630	N	N	0	N	N
122	20230710	160202	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5660	-60	5	-1.05	3925186830	692637	59.78	5680	5760	5540	7430	4010	5720	5667.02	0.49	0	96744	6126	5922	5806	5602	5486	5865	5545	197	1710	500	4000	10	1	39403685	2230	-15.72	4.13	12	1.76	-360.00	1371.00	8100	20220923	-30.12	4010	20230413	41.15	7670	-26.21	20230612	4010	41.15	20230413	8100	-30.12	20220923	4010	41.15	20230413	2.87	N	005860	500	197 억	192939	N	N	0	N	N
123	20230710	150201	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5710	-10	5	-0.17	3480423520	614288	53.02	5680	5760	5540	7430	4010	5720	5665.77	0.49	0	69271	6126	5922	5806	5602	5486	5865	5545	197	1710	500	4000	10	1	39403685	2250	-15.86	4.16	12	1.56	-360.00	1371.00	8100	20220923	-29.51	4010	20230413	42.39	7670	-25.55	20230612	4010	42.39	20230413	8100	-29.51	20220923	4010	42.39	20230413	2.87	N	005860	500	197 억	192939	N	N	0	N	N
124	20230710	140200	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5750	30	2	0.52	3067622620	542169	46.80	5680	5760	5540	7430	4010	5720	5658.04	0.49	0	73939	6126	5922	5806	5602	5486	5865	5545	197	1710	500	4000	10	1	39403685	2266	-15.97	4.19	12	1.38	-360.00	1371.00	8100	20220923	-29.01	4010	20230413	43.39	7670	-25.03	20230612	4010	43.39	20230413	8100	-29.01	20220923	4010	43.39	20230413	2.87	N	005860	500	197 억	192939	N	N	0	N	N
125	20230710	130159	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5690	-30	5	-0.52	2636210950	466710	40.28	5680	5710	5540	7430	4010	5720	5648.48	0.49	0	73079	6126	5922	5806	5602	5486	5865	5545	197	1710	500	4000	10	1	39403685	2242	-15.81	4.15	12	1.18	-360.00	1371.00	8100	20220923	-29.75	4010	20230413	41.90	7670	-25.81	20230612	4010	41.90	20230413	8100	-29.75	20220923	4010	41.90	20230413	2.87	N	005860	500	197 억	192939	N	N	0	N	N
126	20230710	120202	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5680	-40	5	-0.70	2204448620	390936	33.74	5680	5710	5540	7430	4010	5720	5638.87	0.49	0	50258	6126	5922	5806	5602	5486	5865	5545	197	1710	500	4000	10	1	39403685	2238	-15.78	4.14	12	0.99	-360.00	1371.00	8100	20220923	-29.88	4010	20230413	41.65	7670	-25.95	20230612	4010	41.65	20230413	8100	-29.88	20220923	4010	41.65	20230413	2.87	N	005860	500	197 억	192939	N	N	0	N	N
127	20230710	110202	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5640	-80	5	-1.40	1918179240	340272	29.37	5680	5710	5540	7430	4010	5720	5637.16	0.49	0	36099	6126	5922	5806	5602	5486	5865	5545	197	1710	500	4000	10	1	39403685	2222	-15.67	4.11	12	0.86	-360.00	1371.00	8100	20220923	-30.37	4010	20230413	40.65	7670	-26.47	20230612	4010	40.65	20230413	8100	-30.37	20220923	4010	40.65	20230413	2.87	N	005860	500	197 억	192939	N	N	0	N	N
128	20230710	100201	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5680	-40	5	-0.70	1413687480	250850	21.65	5680	5710	5540	7430	4010	5720	5635.54	0.49	0	58771	6126	5922	5806	5602	5486	5865	5545	197	1710	500	4000	10	1	39403685	2238	-15.78	4.14	12	0.64	-360.00	1371.00	8100	20220923	-29.88	4010	20230413	41.65	7670	-25.95	20230612	4010	41.65	20230413	8100	-29.88	20220923	4010	41.65	20230413	2.87	N	005860	500	197 억	192939	N	N	0	N	N
129	20230710	090201	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5620	-100	5	-1.75	116548860	20692	1.79	5680	5680	5570	7430	4010	5720	5631.93	0.49	0	2435	6126	5922	5806	5602	5486	5865	5545	197	1710	500	4000	10	1	39403685	2214	-15.61	4.10	12	0.05	-360.00	1371.00	8100	20220923	-30.62	4010	20230413	40.15	7670	-26.73	20230612	4010	40.15	20230413	8100	-30.62	20220923	4010	40.15	20230413	2.87	N	005860	500	197 억	192939	N	N	0	N	N
130	20230707	160159	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5720	-290	5	-4.83	6613300780	1143024	179.56	5960	6010	5690	7810	4210	6010	5785.65	0.75	0	-101636	6210	6110	6030	5930	5850	6070	5890	197	1800	500	4200	10	1	39403685	2254	-15.89	4.17	12	2.90	-360.00	1371.00	8100	20220923	-29.38	4010	20230413	42.64	7670	-25.42	20230612	4010	42.64	20230413	8100	-29.38	20220923	4010	42.64	20230413	2.84	N	005860	500	197 억	294194	N	N	0	N	N
131	20230707	150201	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5720	-290	5	-4.83	6223959400	1075007	168.87	5960	6010	5690	7810	4210	6010	5789.44	0.75	0	-101219	6210	6110	6030	5930	5850	6070	5890	197	1800	500	4200	10	1	39403685	2254	-15.89	4.17	12	2.73	-360.00	1371.00	8100	20220923	-29.38	4010	20230413	42.64	7670	-25.42	20230612	4010	42.64	20230413	8100	-29.38	20220923	4010	42.64	20230413	2.84	N	005860	500	197 억	294194	N	N	0	N	N
132	20230707	140203	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5740	-270	5	-4.49	5644383560	973551	152.94	5960	6010	5690	7810	4210	6010	5797.46	0.75	0	-100835	6210	6110	6030	5930	5850	6070	5890	197	1800	500	4200	10	1	39403685	2262	-15.94	4.19	12	2.47	-360.00	1371.00	8100	20220923	-29.14	4010	20230413	43.14	7670	-25.16	20230612	4010	43.14	20230413	8100	-29.14	20220923	4010	43.14	20230413	2.84	N	005860	500	197 억	294194	N	N	0	N	N
133	20230707	130202	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5770	-240	5	-3.99	4199913110	721398	113.32	5960	6010	5730	7810	4210	6010	5821.59	0.75	0	-20285	6210	6110	6030	5930	5850	6070	5890	197	1800	500	4200	10	1	39403685	2274	-16.03	4.21	12	1.83	-360.00	1371.00	8100	20220923	-28.77	4010	20230413	43.89	7670	-24.77	20230612	4010	43.89	20230413	8100	-28.77	20220923	4010	43.89	20230413	2.84	N	005860	500	197 억	294194	N	N	0	N	N
134	20230707	120201	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5780	-230	5	-3.83	3943844240	677092	106.36	5960	6010	5730	7810	4210	6010	5824.35	0.75	0	-13614	6210	6110	6030	5930	5850	6070	5890	197	1800	500	4200	10	1	39403685	2278	-16.06	4.22	12	1.72	-360.00	1371.00	8100	20220923	-28.64	4010	20230413	44.14	7670	-24.64	20230612	4010	44.14	20230413	8100	-28.64	20220923	4010	44.14	20230413	2.84	N	005860	500	197 억	294194	N	N	0	N	N
135	20230707	110201	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5760	-250	5	-4.16	3637728340	623974	98.02	5960	6010	5730	7810	4210	6010	5829.59	0.75	0	-14982	6210	6110	6030	5930	5850	6070	5890	197	1800	500	4200	10	1	39403685	2270	-16.00	4.20	12	1.58	-360.00	1371.00	8100	20220923	-28.89	4010	20230413	43.64	7670	-24.90	20230612	4010	43.64	20230413	8100	-28.89	20220923	4010	43.64	20230413	2.84	N	005860	500	197 억	294194	N	N	0	N	N
136	20230707	100202	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5800	-210	5	-3.49	2445355720	417274	65.55	5960	6010	5750	7810	4210	6010	5859.88	0.75	0	-32246	6210	6110	6030	5930	5850	6070	5890	197	1800	500	4200	10	1	39403685	2285	-16.11	4.23	12	1.06	-360.00	1371.00	8100	20220923	-28.40	4010	20230413	44.64	7670	-24.38	20230612	4010	44.64	20230413	8100	-28.40	20220923	4010	44.64	20230413	2.84	N	005860	500	197 억	294194	N	N	0	N	N
137	20230707	090201	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5950	-60	5	-1.00	204694490	34394	5.40	5960	5960	5920	7810	4210	6010	5949.33	0.75	0	1748	6210	6110	6030	5930	5850	6070	5890	197	1800	500	4200	10	1	39403685	2345	-16.53	4.34	12	0.09	-360.00	1371.00	8100	20220923	-26.54	4010	20230413	48.38	7670	-22.43	20230612	4010	48.38	20230413	8100	-26.54	20220923	4010	48.38	20230413	2.84	N	005860	500	197 억	294194	N	N	0	N	N
138	20230706	160159	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6010	-120	5	-1.96	3639760920	603840	58.53	6130	6130	5950	7960	4300	6130	6027.29	0.64	0	42693	6290	6210	6100	6020	5910	6155	5965	197	1830	500	4290	10	1	39403685	2368	-16.69	4.38	12	1.53	-360.00	1371.00	8100	20220923	-25.80	4010	20230413	49.88	7670	-21.64	20230612	4010	49.88	20230413	8100	-25.80	20220923	4010	49.88	20230413	2.88	N	005860	500	197 억	251268	N	N	0	N	N
139	20230706	150201	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6030	-100	5	-1.63	3031469910	502893	48.74	6130	6130	5950	7960	4300	6130	6027.36	0.64	0	41622	6290	6210	6100	6020	5910	6155	5965	197	1830	500	4290	10	1	39403685	2376	-16.75	4.40	12	1.28	-360.00	1371.00	8100	20220923	-25.56	4010	20230413	50.37	7670	-21.38	20230612	4010	50.37	20230413	8100	-25.56	20220923	4010	50.37	20230413	2.88	N	005860	500	197 억	251268	N	N	0	N	N
140	20230706	140200	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6030	-100	5	-1.63	2744259170	455218	44.12	6130	6130	5950	7960	4300	6130	6027.68	0.64	0	35150	6290	6210	6100	6020	5910	6155	5965	197	1830	500	4290	10	1	39403685	2376	-16.75	4.40	12	1.16	-360.00	1371.00	8100	20220923	-25.56	4010	20230413	50.37	7670	-21.38	20230612	4010	50.37	20230413	8100	-25.56	20220923	4010	50.37	20230413	2.88	N	005860	500	197 억	251268	N	N	0	N	N
141	20230706	130200	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6060	-70	5	-1.14	2106795040	349914	33.92	6130	6130	5950	7960	4300	6130	6019.81	0.64	0	12434	6290	6210	6100	6020	5910	6155	5965	197	1830	500	4290	10	1	39403685	2388	-16.83	4.42	12	0.89	-360.00	1371.00	8100	20220923	-25.19	4010	20230413	51.12	7670	-20.99	20230612	4010	51.12	20230413	8100	-25.19	20220923	4010	51.12	20230413	2.88	N	005860	500	197 억	251268	N	N	0	N	N
142	20230706	120200	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6020	-110	5	-1.79	1718337590	285509	27.67	6130	6130	5950	7960	4300	6130	6017.14	0.64	0	1449	6290	6210	6100	6020	5910	6155	5965	197	1830	500	4290	10	1	39403685	2372	-16.72	4.39	12	0.72	-360.00	1371.00	8100	20220923	-25.68	4010	20230413	50.12	7670	-21.51	20230612	4010	50.12	20230413	8100	-25.68	20220923	4010	50.12	20230413	2.88	N	005860	500	197 억	251268	N	N	0	N	N
143	20230706	110201	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6030	-100	5	-1.63	1445876670	240326	23.29	6130	6130	5950	7960	4300	6130	6014.66	0.64	0	980	6290	6210	6100	6020	5910	6155	5965	197	1830	500	4290	10	1	39403685	2376	-16.75	4.40	12	0.61	-360.00	1371.00	8100	20220923	-25.56	4010	20230413	50.37	7670	-21.38	20230612	4010	50.37	20230413	8100	-25.56	20220923	4010	50.37	20230413	2.88	N	005860	500	197 억	251268	N	N	0	N	N
144	20230706	100200	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6020	-110	5	-1.79	1103373990	183378	17.77	6130	6130	5950	7960	4300	6130	6014.77	0.64	0	-11898	6290	6210	6100	6020	5910	6155	5965	197	1830	500	4290	10	1	39403685	2372	-16.72	4.39	12	0.47	-360.00	1371.00	8100	20220923	-25.68	4010	20230413	50.12	7670	-21.51	20230612	4010	50.12	20230413	8100	-25.68	20220923	4010	50.12	20230413	2.88	N	005860	500	197 억	251268	N	N	0	N	N
145	20230706	090200	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6050	-80	5	-1.31	109776230	17961	1.74	6130	6130	6050	7960	4300	6130	6107.63	0.64	0	-4469	6290	6210	6100	6020	5910	6155	5965	197	1830	500	4290	10	1	39403685	2384	-16.81	4.41	12	0.05	-360.00	1371.00	8100	20220923	-25.31	4010	20230413	50.87	7670	-21.12	20230612	4010	50.87	20230413	8100	-25.31	20220923	4010	50.87	20230413	2.88	N	005860	500	197 억	251268	N	N	0	N	N
146	20230705	160200	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6130	80	2	1.32	6181176000	1017909	127.82	6150	6180	5990	7860	4240	6050	6072.21	0.65	0	-6393	6216	6132	6066	5982	5916	6100	5950	197	1810	500	4230	10	1	39403685	2415	-17.03	4.47	12	2.58	-360.00	1371.00	8100	20220923	-24.32	4010	20230413	52.87	7670	-20.08	20230612	4010	52.87	20230413	8100	-24.32	20220923	4010	52.87	20230413	2.81	N	005860	500	197 억	257290	N	N	0	N	N
147	20230705	150159	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6090	40	2	0.66	5582070880	919843	115.50	6150	6180	5990	7860	4240	6050	6068.54	0.65	0	-49946	6216	6132	6066	5982	5916	6100	5950	197	1810	500	4230	10	1	39403685	2400	-16.92	4.44	12	2.33	-360.00	1371.00	8100	20220923	-24.81	4010	20230413	51.87	7670	-20.60	20230612	4010	51.87	20230413	8100	-24.81	20220923	4010	51.87	20230413	2.81	N	005860	500	197 억	257290	N	N	0	N	N
148	20230705	140158	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6010	-40	5	-0.66	4851967880	799353	100.37	6150	6180	5990	7860	4240	6050	6069.92	0.65	0	-80651	6216	6132	6066	5982	5916	6100	5950	197	1810	500	4230	10	1	39403685	2368	-16.69	4.38	12	2.03	-360.00	1371.00	8100	20220923	-25.80	4010	20230413	49.88	7670	-21.64	20230612	4010	49.88	20230413	8100	-25.80	20220923	4010	49.88	20230413	2.81	N	005860	500	197 억	257290	N	N	0	N	N
149	20230705	130158	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6010	-40	5	-0.66	4546292640	748474	93.98	6150	6180	5990	7860	4240	6050	6074.14	0.65	0	-81267	6216	6132	6066	5982	5916	6100	5950	197	1810	500	4230	10	1	39403685	2368	-16.69	4.38	12	1.90	-360.00	1371.00	8100	20220923	-25.80	4010	20230413	49.88	7670	-21.64	20230612	4010	49.88	20230413	8100	-25.80	20220923	4010	49.88	20230413	2.81	N	005860	500	197 억	257290	N	N	0	N	N
150	20230705	120159	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6000	-50	5	-0.83	4212908950	692922	87.01	6150	6180	5990	7860	4240	6050	6080.00	0.65	0	-82023	6216	6132	6066	5982	5916	6100	5950	197	1810	500	4230	10	1	39403685	2364	-16.67	4.38	12	1.76	-360.00	1371.00	8100	20220923	-25.93	4010	20230413	49.63	7670	-21.77	20230612	4010	49.63	20230413	8100	-25.93	20220923	4010	49.63	20230413	2.81	N	005860	500	197 억	257290	N	N	0	N	N
151	20230705	110159	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6010	-40	5	-0.66	3525727360	578658	72.66	6150	6180	6010	7860	4240	6050	6093.08	0.65	0	-77667	6216	6132	6066	5982	5916	6100	5950	197	1810	500	4230	10	1	39403685	2368	-16.69	4.38	12	1.47	-360.00	1371.00	8100	20220923	-25.80	4010	20230413	49.88	7670	-21.64	20230612	4010	49.88	20230413	8100	-25.80	20220923	4010	49.88	20230413	2.81	N	005860	500	197 억	257290	N	N	0	N	N
152	20230705	100159	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6080	30	2	0.50	1796631520	293620	36.87	6150	6180	6060	7860	4240	6050	6119.35	0.65	0	1936	6216	6132	6066	5982	5916	6100	5950	197	1810	500	4230	10	1	39403685	2396	-16.89	4.43	12	0.75	-360.00	1371.00	8100	20220923	-24.94	4010	20230413	51.62	7670	-20.73	20230612	4010	51.62	20230413	8100	-24.94	20220923	4010	51.62	20230413	2.81	N	005860	500	197 억	257290	N	N	0	N	N
153	20230705	090158	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6140	90	2	1.49	625838210	101904	12.80	6150	6180	6110	7860	4240	6050	6143.19	0.65	0	14323	6216	6132	6066	5982	5916	6100	5950	197	1810	500	4230	10	1	39403685	2419	-17.06	4.48	12	0.26	-360.00	1371.00	8100	20220923	-24.20	4010	20230413	53.12	7670	-19.95	20230612	4010	53.12	20230413	8100	-24.20	20220923	4010	53.12	20230413	2.81	N	005860	500	197 억	257290	N	N	0	N	N
154	20230704	160158	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6050	-160	5	-2.58	4739621540	783320	57.82	6150	6150	6000	8070	4350	6210	6050.44	0.67	0	-6986	6390	6300	6200	6110	6010	6345	6155	197	1860	500	4340	10	1	39403685	2384	-16.81	4.41	12	1.99	-360.00	1371.00	8420	20220701	-28.15	4010	20230413	50.87	7670	-21.12	20230612	4010	50.87	20230413	8100	-25.31	20220923	4010	50.87	20230413	2.86	N	005860	500	197 억	264279	N	N	0	N	N
155	20230704	150157	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6030	-180	5	-2.90	4364234410	721136	53.23	6150	6150	6000	8070	4350	6210	6051.63	0.67	0	-19578	6390	6300	6200	6110	6010	6345	6155	197	1860	500	4340	10	1	39403685	2376	-16.75	4.40	12	1.83	-360.00	1371.00	8420	20220701	-28.38	4010	20230413	50.37	7670	-21.38	20230612	4010	50.37	20230413	8100	-25.56	20220923	4010	50.37	20230413	2.86	N	005860	500	197 억	264279	N	N	0	N	N
156	20230704	140159	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6060	-150	5	-2.42	4061041010	670954	49.52	6150	6150	6000	8070	4350	6210	6052.36	0.67	0	-19764	6390	6300	6200	6110	6010	6345	6155	197	1860	500	4340	10	1	39403685	2388	-16.83	4.42	12	1.70	-360.00	1371.00	8420	20220701	-28.03	4010	20230413	51.12	7670	-20.99	20230612	4010	51.12	20230413	8100	-25.19	20220923	4010	51.12	20230413	2.86	N	005860	500	197 억	264279	N	N	0	N	N
157	20230704	130157	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6060	-150	5	-2.42	3807138000	628948	46.42	6150	6150	6000	8070	4350	6210	6052.89	0.67	0	-23054	6390	6300	6200	6110	6010	6345	6155	197	1860	500	4340	10	1	39403685	2388	-16.83	4.42	12	1.60	-360.00	1371.00	8420	20220701	-28.03	4010	20230413	51.12	7670	-20.99	20230612	4010	51.12	20230413	8100	-25.19	20220923	4010	51.12	20230413	2.86	N	005860	500	197 억	264279	N	N	0	N	N
158	20230704	120158	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6030	-180	5	-2.90	3595941780	593971	43.84	6150	6150	6000	8070	4350	6210	6053.76	0.67	0	-26926	6390	6300	6200	6110	6010	6345	6155	197	1860	500	4340	10	1	39403685	2376	-16.75	4.40	12	1.51	-360.00	1371.00	8420	20220701	-28.38	4010	20230413	50.37	7670	-21.38	20230612	4010	50.37	20230413	8100	-25.56	20220923	4010	50.37	20230413	2.86	N	005860	500	197 억	264279	N	N	0	N	N
159	20230704	110155	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6030	-180	5	-2.90	3365741240	555770	41.02	6150	6150	6000	8070	4350	6210	6055.67	0.67	0	-37387	6390	6300	6200	6110	6010	6345	6155	197	1860	500	4340	10	1	39403685	2376	-16.75	4.40	12	1.41	-360.00	1371.00	8420	20220701	-28.38	4010	20230413	50.37	7670	-21.38	20230612	4010	50.37	20230413	8100	-25.56	20220923	4010	50.37	20230413	2.86	N	005860	500	197 억	264279	N	N	0	N	N
160	20230704	100156	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6020	-190	5	-3.06	2719924650	448358	33.09	6150	6150	6010	8070	4350	6210	6066.03	0.67	0	-42749	6390	6300	6200	6110	6010	6345	6155	197	1860	500	4340	10	1	39403685	2372	-16.72	4.39	12	1.14	-360.00	1371.00	8420	20220701	-28.50	4010	20230413	50.12	7670	-21.51	20230612	4010	50.12	20230413	8100	-25.68	20220923	4010	50.12	20230413	2.86	N	005860	500	197 억	264279	N	N	0	N	N
161	20230704	090156	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6120	-90	5	-1.45	416156470	67877	5.01	6150	6150	6110	8070	4350	6210	6129.63	0.67	0	-11554	6390	6300	6200	6110	6010	6345	6155	197	1860	500	4340	10	1	39403685	2412	-17.00	4.46	12	0.17	-360.00	1371.00	8420	20220701	-27.32	4010	20230413	52.62	7670	-20.21	20230612	4010	52.62	20230413	8100	-24.44	20220923	4010	52.62	20230413	2.86	N	005860	500	197 억	264279	N	N	0	N	N
162	20230703	160155	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6210	100	2	1.64	8179993140	1318592	97.27	6140	6290	6100	7940	4280	6110	6203.61	0.44	0	90937	6336	6222	6106	5992	5876	6280	6050	197	1830	500	4270	10	1	39403685	2447	-17.25	4.53	12	3.35	-360.00	1371.00	9030	20220630	-31.23	4010	20230413	54.86	7670	-19.04	20230612	4010	54.86	20230413	8100	-23.33	20220923	4010	54.86	20230413	2.84	N	005860	500	197 억	173843	N	N	0	N	N
163	20230703	150157	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6200	90	2	1.47	7609535180	1226804	90.50	6140	6290	6100	7940	4280	6110	6202.78	0.44	0	65085	6336	6222	6106	5992	5876	6280	6050	197	1830	500	4270	10	1	39403685	2443	-17.22	4.52	12	3.11	-360.00	1371.00	9030	20220630	-31.34	4010	20230413	54.61	7670	-19.17	20230612	4010	54.61	20230413	8100	-23.46	20220923	4010	54.61	20230413	2.84	N	005860	500	197 억	173843	N	N	0	N	N
164	20230703	140157	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6170	60	2	0.98	6950344190	1120323	82.64	6140	6290	6100	7940	4280	6110	6203.93	0.44	0	39713	6336	6222	6106	5992	5876	6280	6050	197	1830	500	4270	10	1	39403685	2431	-17.14	4.50	12	2.84	-360.00	1371.00	9030	20220630	-31.67	4010	20230413	53.87	7670	-19.56	20230612	4010	53.87	20230413	8100	-23.83	20220923	4010	53.87	20230413	2.84	N	005860	500	197 억	173843	N	N	0	N	N
165	20230703	130155	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6200	90	2	1.47	6418003470	1034281	76.29	6140	6290	6100	7940	4280	6110	6205.34	0.44	0	46033	6336	6222	6106	5992	5876	6280	6050	197	1830	500	4270	10	1	39403685	2443	-17.22	4.52	12	2.62	-360.00	1371.00	9030	20220630	-31.34	4010	20230413	54.61	7670	-19.17	20230612	4010	54.61	20230413	8100	-23.46	20220923	4010	54.61	20230413	2.84	N	005860	500	197 억	173843	N	N	0	N	N
166	20230703	120156	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6200	90	2	1.47	3208263290	520502	38.39	6140	6230	6100	7940	4280	6110	6163.85	0.44	0	162557	6336	6222	6106	5992	5876	6280	6050	197	1830	500	4270	10	1	39403685	2443	-17.22	4.52	12	1.32	-360.00	1371.00	9030	20220630	-31.34	4010	20230413	54.61	7670	-19.17	20230612	4010	54.61	20230413	8100	-23.46	20220923	4010	54.61	20230413	2.84	N	005860	500	197 억	173843	N	N	0	N	N
167	20230703	110156	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6190	80	2	1.31	2438164100	396335	29.24	6140	6200	6100	7940	4280	6110	6151.84	0.44	0	148763	6336	6222	6106	5992	5876	6280	6050	197	1830	500	4270	10	1	39403685	2439	-17.19	4.51	12	1.01	-360.00	1371.00	9030	20220630	-31.45	4010	20230413	54.36	7670	-19.30	20230612	4010	54.36	20230413	8100	-23.58	20220923	4010	54.36	20230413	2.84	N	005860	500	197 억	173843	N	N	0	N	N
168	20230703	100155	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6170	60	2	0.98	1769976320	287938	21.24	6140	6200	6100	7940	4280	6110	6147.15	0.44	0	103911	6336	6222	6106	5992	5876	6280	6050	197	1830	500	4270	10	1	39403685	2431	-17.14	4.50	12	0.73	-360.00	1371.00	9030	20220630	-31.67	4010	20230413	53.87	7670	-19.56	20230612	4010	53.87	20230413	8100	-23.83	20220923	4010	53.87	20230413	2.84	N	005860	500	197 억	173843	N	N	0	N	N
169	20230703	090154	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6100	-10	5	-0.16	317571350	51787	3.82	6140	6160	6100	7940	4280	6110	6132.52	0.44	0	-3571	6336	6222	6106	5992	5876	6280	6050	197	1830	500	4270	10	1	39403685	2404	-16.94	4.45	12	0.13	-360.00	1371.00	9030	20220630	-32.45	4010	20230413	52.12	7670	-20.47	20230612	4010	52.12	20230413	8100	-24.69	20220923	4010	52.12	20230413	2.84	N	005860	500	197 억	173843	N	N	0	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History