KissMeData/027710/price/prices-20230801.csv at 247dc06affe736781f3fd522bb1f7939e34bdb9d

Files

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

75 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	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	20230831	160401	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1980	-25	5	-1.25	2473632739	1235348	95.50	2000	2040	1980	2605	1405	2005	2002.62	1.74	-42732	2048	2026	2003	1981	1958	2027	1982	575	600	500	1440	1	1	111416600	2206	-40.41	1.07	12	1.11	-49.00	1855.00	2650	20230622	-25.28	1505	20230327	31.56	2650	-25.28	20230622	1505	31.56	20230327	2650	-25.28	20230622	1505	31.56	20230327	3.57	N	027710	500	575 억	1938277	N	N	13	N	N
3	20230831	150456	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1988	-17	5	-0.85	2147226148	1070731	82.78	2000	2040	1984	2605	1405	2005	2005.38	1.74	-87960	2048	2026	2003	1981	1958	2027	1982	575	600	500	1440	1	1	111416600	2215	-40.57	1.07	12	0.96	-49.00	1855.00	2650	20230622	-24.98	1505	20230327	32.09	2650	-24.98	20230622	1505	32.09	20230327	2650	-24.98	20230622	1505	32.09	20230327	3.57	N	027710	500	575 억	1938277	N	N	0	N	N
4	20230831	140521	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2000	-5	5	-0.25	1691773414	842025	65.10	2000	2040	1993	2605	1405	2005	2009.18	1.74	-21645	2048	2026	2003	1981	1958	2027	1982	575	600	500	1440	5	1	111416600	2228	-40.82	1.08	12	0.76	-49.00	1855.00	2650	20230622	-24.53	1505	20230327	32.89	2650	-24.53	20230622	1505	32.89	20230327	2650	-24.53	20230622	1505	32.89	20230327	3.57	N	027710	500	575 억	1938277	N	N	0	N	N
5	20230831	130507	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1999	-6	5	-0.30	1437607862	714788	55.26	2000	2040	1997	2605	1405	2005	2011.25	1.74	25407	2048	2026	2003	1981	1958	2027	1982	575	600	500	1440	1	1	111416600	2227	-40.80	1.08	12	0.64	-49.00	1855.00	2650	20230622	-24.57	1505	20230327	32.82	2650	-24.57	20230622	1505	32.82	20230327	2650	-24.57	20230622	1505	32.82	20230327	3.57	N	027710	500	575 억	1938277	N	N	0	N	N
6	20230831	120514	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2005	0	3	0.00	1185079753	588513	45.50	2000	2040	1997	2605	1405	2005	2013.70	1.74	73977	2048	2026	2003	1981	1958	2027	1982	575	600	500	1440	5	1	111416600	2234	-40.92	1.08	12	0.53	-49.00	1855.00	2650	20230622	-24.34	1505	20230327	33.22	2650	-24.34	20230622	1505	33.22	20230327	2650	-24.34	20230622	1505	33.22	20230327	3.57	N	027710	500	575 억	1938277	N	N	0	N	N
7	20230831	110714	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2015	10	2	0.50	1088492228	540358	41.77	2000	2040	1997	2605	1405	2005	2014.41	1.74	67789	2048	2026	2003	1981	1958	2027	1982	575	600	500	1440	5	1	111416600	2245	-41.12	1.09	12	0.48	-49.00	1855.00	2650	20230622	-23.96	1505	20230327	33.89	2650	-23.96	20230622	1505	33.89	20230327	2650	-23.96	20230622	1505	33.89	20230327	3.57	N	027710	500	575 억	1938277	N	N	0	N	N
8	20230831	100545	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2025	20	2	1.00	703116655	348265	26.92	2000	2040	1997	2605	1405	2005	2018.96	1.74	64862	2048	2026	2003	1981	1958	2027	1982	575	600	500	1440	5	1	111416600	2256	-41.33	1.09	12	0.31	-49.00	1855.00	2650	20230622	-23.58	1505	20230327	34.55	2650	-23.58	20230622	1505	34.55	20230327	2650	-23.58	20230622	1505	34.55	20230327	3.57	N	027710	500	575 억	1938277	N	N	0	N	N
9	20230831	090436	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2015	10	2	0.50	110753160	55197	4.27	2000	2015	1997	2605	1405	2005	2006.54	1.74	18773	2048	2026	2003	1981	1958	2027	1982	575	600	500	1440	5	1	111416600	2245	-41.12	1.09	12	0.05	-49.00	1855.00	2650	20230622	-23.96	1505	20230327	33.89	2650	-23.96	20230622	1505	33.89	20230327	2650	-23.96	20230622	1505	33.89	20230327	3.57	N	027710	500	575 억	1938277	N	N	0	N	N
10	20230830	160404	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2005	-15	5	-0.74	2521897814	1260016	74.03	2005	2025	1980	2625	1415	2020	2001.46	1.64	108942	2074	2046	2022	1994	1970	2061	2009	575	605	500	1450	5	1	111416600	2234	-40.92	1.08	12	1.13	-49.00	1855.00	2710	20220829	-26.01	1505	20230327	33.22	2650	-24.34	20230622	1505	33.22	20230327	2650	-24.34	20230622	1505	33.22	20230327	3.55	N	027710	500	575 억	1825915	N	N	0	N	N
11	20230830	150445	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2005	-15	5	-0.74	2442523149	1220433	71.70	2005	2025	1980	2625	1415	2020	2001.35	1.64	109807	2074	2046	2022	1994	1970	2061	2009	575	605	500	1450	5	1	111416600	2234	-40.92	1.08	12	1.10	-49.00	1855.00	2710	20220829	-26.01	1505	20230327	33.22	2650	-24.34	20230622	1505	33.22	20230327	2650	-24.34	20230622	1505	33.22	20230327	3.55	N	027710	500	575 억	1825915	N	N	0	N	N
12	20230830	140512	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2005	-15	5	-0.74	2245470244	1122029	65.92	2005	2025	1980	2625	1415	2020	2001.25	1.64	90972	2074	2046	2022	1994	1970	2061	2009	575	605	500	1450	5	1	111416600	2234	-40.92	1.08	12	1.01	-49.00	1855.00	2710	20220829	-26.01	1505	20230327	33.22	2650	-24.34	20230622	1505	33.22	20230327	2650	-24.34	20230622	1505	33.22	20230327	3.55	N	027710	500	575 억	1825915	N	N	0	N	N
13	20230830	130455	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2005	-15	5	-0.74	2030177388	1014622	59.61	2005	2025	1980	2625	1415	2020	2000.90	1.64	50686	2074	2046	2022	1994	1970	2061	2009	575	605	500	1450	5	1	111416600	2234	-40.92	1.08	12	0.91	-49.00	1855.00	2710	20220829	-26.01	1505	20230327	33.22	2650	-24.34	20230622	1505	33.22	20230327	2650	-24.34	20230622	1505	33.22	20230327	3.55	N	027710	500	575 억	1825915	N	N	0	N	N
14	20230830	120507	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1996	-24	5	-1.19	1369380749	682916	40.12	2005	2025	1994	2625	1415	2020	2005.18	1.64	74253	2074	2046	2022	1994	1970	2061	2009	575	605	500	1450	1	1	111416600	2224	-40.73	1.08	12	0.61	-49.00	1855.00	2710	20220829	-26.35	1505	20230327	32.62	2650	-24.68	20230622	1505	32.62	20230327	2650	-24.68	20230622	1505	32.62	20230327	3.55	N	027710	500	575 억	1825915	N	N	0	N	N
15	20230830	110716	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2010	-10	5	-0.50	966475758	481507	28.29	2005	2025	1994	2625	1415	2020	2007.17	1.64	108003	2074	2046	2022	1994	1970	2061	2009	575	605	500	1450	5	1	111416600	2239	-41.02	1.08	12	0.43	-49.00	1855.00	2710	20220829	-25.83	1505	20230327	33.55	2650	-24.15	20230622	1505	33.55	20230327	2650	-24.15	20230622	1505	33.55	20230327	3.55	N	027710	500	575 억	1825915	N	N	0	N	N
16	20230830	100532	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2005	-15	5	-0.74	731127988	364283	21.40	2005	2025	1994	2625	1415	2020	2007.00	1.64	83177	2074	2046	2022	1994	1970	2061	2009	575	605	500	1450	5	1	111416600	2234	-40.92	1.08	12	0.33	-49.00	1855.00	2710	20220829	-26.01	1505	20230327	33.22	2650	-24.34	20230622	1505	33.22	20230327	2650	-24.34	20230622	1505	33.22	20230327	3.55	N	027710	500	575 억	1825915	N	N	0	N	N
17	20230830	090431	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2010	-10	5	-0.50	200011673	99844	5.87	2005	2010	1994	2625	1415	2020	2003.11	1.64	-3472	2074	2046	2022	1994	1970	2061	2009	575	605	500	1450	5	1	111416600	2239	-41.02	1.08	12	0.09	-49.00	1855.00	2710	20220829	-25.83	1505	20230327	33.55	2650	-24.15	20230622	1505	33.55	20230327	2650	-24.15	20230622	1505	33.55	20230327	3.55	N	027710	500	575 억	1825915	N	N	0	N	N
18	20230829	160400	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2020	-10	5	-0.49	3231174001	1597500	53.46	2010	2050	1998	2635	1425	2030	2022.64	1.37	305881	2170	2100	2030	1960	1890	2100	1960	575	605	500	1460	5	1	111416600	2251	-41.22	1.09	12	1.43	-49.00	1855.00	2715	20220826	-25.60	1505	20230327	34.22	2650	-23.77	20230622	1505	34.22	20230327	2710	-25.46	20220829	1505	34.22	20230327	3.32	N	027710	500	575 억	1520848	N	N	0	N	N
19	20230829	150448	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2020	-10	5	-0.49	2934117136	1450417	48.53	2010	2050	1998	2635	1425	2030	2022.93	1.37	288515	2170	2100	2030	1960	1890	2100	1960	575	605	500	1460	5	1	111416600	2251	-41.22	1.09	12	1.30	-49.00	1855.00	2715	20220826	-25.60	1505	20230327	34.22	2650	-23.77	20230622	1505	34.22	20230327	2710	-25.46	20220829	1505	34.22	20230327	3.32	N	027710	500	575 억	1520848	N	N	0	N	N
20	20230829	140523	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2015	-15	5	-0.74	2590953611	1280044	42.83	2010	2050	1998	2635	1425	2030	2024.10	1.37	268327	2170	2100	2030	1960	1890	2100	1960	575	605	500	1460	5	1	111416600	2245	-41.12	1.09	12	1.15	-49.00	1855.00	2715	20220826	-25.78	1505	20230327	33.89	2650	-23.96	20230622	1505	33.89	20230327	2710	-25.65	20220829	1505	33.89	20230327	3.32	N	027710	500	575 억	1520848	N	N	0	N	N
21	20230829	130500	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2025	-5	5	-0.25	2088250016	1030599	34.49	2010	2050	1998	2635	1425	2030	2026.24	1.37	194188	2170	2100	2030	1960	1890	2100	1960	575	605	500	1460	5	1	111416600	2256	-41.33	1.09	12	0.92	-49.00	1855.00	2715	20220826	-25.41	1505	20230327	34.55	2650	-23.58	20230622	1505	34.55	20230327	2710	-25.28	20220829	1505	34.55	20230327	3.32	N	027710	500	575 억	1520848	N	N	0	N	N
22	20230829	120519	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2020	-10	5	-0.49	1909650741	942290	31.53	2010	2050	1998	2635	1425	2030	2026.60	1.37	198388	2170	2100	2030	1960	1890	2100	1960	575	605	500	1460	5	1	111416600	2251	-41.22	1.09	12	0.85	-49.00	1855.00	2715	20220826	-25.60	1505	20230327	34.22	2650	-23.77	20230622	1505	34.22	20230327	2710	-25.46	20220829	1505	34.22	20230327	3.32	N	027710	500	575 억	1520848	N	N	0	N	N
23	20230829	110808	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2035	5	2	0.25	1663834446	820886	27.47	2010	2050	1998	2635	1425	2030	2026.87	1.37	205452	2170	2100	2030	1960	1890	2100	1960	575	605	500	1460	5	1	111416600	2267	-41.53	1.10	12	0.74	-49.00	1855.00	2715	20220826	-25.05	1505	20230327	35.22	2650	-23.21	20230622	1505	35.22	20230327	2710	-24.91	20220829	1505	35.22	20230327	3.32	N	027710	500	575 억	1520848	N	N	0	N	N
24	20230829	100548	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2050	20	2	0.99	1250792246	617856	20.67	2010	2050	1998	2635	1425	2030	2024.38	1.37	204392	2170	2100	2030	1960	1890	2100	1960	575	605	500	1460	5	1	111416600	2284	-41.84	1.11	12	0.55	-49.00	1855.00	2715	20220826	-24.49	1505	20230327	36.21	2650	-22.64	20230622	1505	36.21	20230327	2710	-24.35	20220829	1505	36.21	20230327	3.32	N	027710	500	575 억	1520848	N	N	0	N	N
25	20230829	090352	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2005	-25	5	-1.23	178631100	88951	2.98	2010	2020	2000	2635	1425	2030	2007.47	1.37	-13181	2170	2100	2030	1960	1890	2100	1960	575	605	500	1460	5	1	111416600	2234	-40.92	1.08	12	0.08	-49.00	1855.00	2715	20220826	-26.15	1505	20230327	33.22	2650	-24.34	20230622	1505	33.22	20230327	2710	-26.01	20220829	1505	33.22	20230327	3.32	N	027710	500	575 억	1520848	N	N	0	N	N
26	20230828	160350	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2030	5	2	0.25	5961695031	2938900	13.48	2030	2100	1960	2630	1420	2025	2028.54	1.07	326666	2321	2172	2086	1937	1851	2130	1895	575	605	500	1450	5	1	111416600	2262	-41.43	1.09	12	2.64	-49.00	1855.00	2715	20220826	-25.23	1505	20230327	34.88	2650	-23.40	20230622	1505	34.88	20230327	2710	-25.09	20220829	1505	34.88	20230327	3.33	N	027710	500	575 억	1190619	N	N	0	N	N
27	20230828	150354	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2035	10	2	0.49	5521525181	2721776	12.49	2030	2100	1960	2630	1420	2025	2028.65	1.07	282539	2321	2172	2086	1937	1851	2130	1895	575	605	500	1450	5	1	111416600	2267	-41.53	1.10	12	2.44	-49.00	1855.00	2715	20220826	-25.05	1505	20230327	35.22	2650	-23.21	20230622	1505	35.22	20230327	2710	-24.91	20220829	1505	35.22	20230327	3.33	N	027710	500	575 억	1190619	N	N	0	N	N
28	20230828	140353	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2040	15	2	0.74	5051460121	2490512	11.43	2030	2100	1960	2630	1420	2025	2028.28	1.07	276160	2321	2172	2086	1937	1851	2130	1895	575	605	500	1450	5	1	111416600	2273	-41.63	1.10	12	2.24	-49.00	1855.00	2715	20220826	-24.86	1505	20230327	35.55	2650	-23.02	20230622	1505	35.55	20230327	2710	-24.72	20220829	1505	35.55	20230327	3.33	N	027710	500	575 억	1190619	N	N	0	N	N
29	20230828	130358	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2035	10	2	0.49	4761095091	2347879	10.77	2030	2100	1960	2630	1420	2025	2027.83	1.07	219002	2321	2172	2086	1937	1851	2130	1895	575	605	500	1450	5	1	111416600	2267	-41.53	1.10	12	2.11	-49.00	1855.00	2715	20220826	-25.05	1505	20230327	35.22	2650	-23.21	20230622	1505	35.22	20230327	2710	-24.91	20220829	1505	35.22	20230327	3.33	N	027710	500	575 억	1190619	N	N	0	N	N
30	20230828	120355	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2035	10	2	0.49	4370865831	2155243	9.89	2030	2100	1960	2630	1420	2025	2028.02	1.07	153359	2321	2172	2086	1937	1851	2130	1895	575	605	500	1450	5	1	111416600	2267	-41.53	1.10	12	1.93	-49.00	1855.00	2715	20220826	-25.05	1505	20230327	35.22	2650	-23.21	20230622	1505	35.22	20230327	2710	-24.91	20220829	1505	35.22	20230327	3.33	N	027710	500	575 억	1190619	N	N	0	N	N
31	20230828	110353	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2025	0	3	0.00	4038573196	1991888	9.14	2030	2100	1960	2630	1420	2025	2027.51	1.07	97637	2321	2172	2086	1937	1851	2130	1895	575	605	500	1450	5	1	111416600	2256	-41.33	1.09	12	1.79	-49.00	1855.00	2715	20220826	-25.41	1505	20230327	34.55	2650	-23.58	20230622	1505	34.55	20230327	2710	-25.28	20220829	1505	34.55	20230327	3.33	N	027710	500	575 억	1190619	N	N	0	N	N
32	20230828	100348	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2025	0	3	0.00	3484828336	1718338	7.88	2030	2100	1960	2630	1420	2025	2028.03	1.07	39714	2321	2172	2086	1937	1851	2130	1895	575	605	500	1450	5	1	111416600	2256	-41.33	1.09	12	1.54	-49.00	1855.00	2715	20220826	-25.41	1505	20230327	34.55	2650	-23.58	20230622	1505	34.55	20230327	2710	-25.28	20220829	1505	34.55	20230327	3.33	N	027710	500	575 억	1190619	N	N	0	N	N
33	20230828	090354	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2070	45	2	2.22	977617610	473151	2.17	2030	2100	2025	2630	1420	2025	2066.32	1.07	78712	2321	2172	2086	1937	1851	2130	1895	575	605	500	1450	5	1	111416600	2306	-42.24	1.12	12	0.42	-49.00	1855.00	2715	20220826	-23.76	1505	20230327	37.54	2650	-21.89	20230622	1505	37.54	20230327	2710	-23.62	20220829	1505	37.54	20230327	3.33	N	027710	500	575 억	1190619	N	N	0	N	N
34	20230825	160351	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2025	76	2	3.90	45955191880	21638266	1032.23	2060	2235	2000	2530	1365	1949	2123.91	1.61	-605095	2019	1984	1957	1922	1895	1970	1908	575	581	500	1400	5	1	111416600	2256	-41.33	1.09	12	19.42	-49.00	1855.00	2770	20220824	-26.90	1505	20230327	34.55	2650	-23.58	20230622	1505	34.55	20230327	2715	-25.41	20220826	1505	34.55	20230327	3.28	N	027710	500	575 억	1796592	N	N	0	N	N
35	20230825	150354	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2025	76	2	3.90	45034654855	21184551	1010.59	2060	2235	2000	2530	1365	1949	2125.83	1.61	-746048	2019	1984	1957	1922	1895	1970	1908	575	581	500	1400	5	1	111416600	2256	-41.33	1.09	12	19.01	-49.00	1855.00	2770	20220824	-26.90	1505	20230327	34.55	2650	-23.58	20230622	1505	34.55	20230327	2715	-25.41	20220826	1505	34.55	20230327	3.28	N	027710	500	575 억	1796592	N	N	0	N	N
36	20230825	140352	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2045	96	2	4.93	43819752445	20587540	982.11	2060	2235	2000	2530	1365	1949	2128.46	1.61	-787645	2019	1984	1957	1922	1895	1970	1908	575	581	500	1400	5	1	111416600	2278	-41.73	1.10	12	18.48	-49.00	1855.00	2770	20220824	-26.17	1505	20230327	35.88	2650	-22.83	20230622	1505	35.88	20230327	2715	-24.68	20220826	1505	35.88	20230327	3.28	N	027710	500	575 억	1796592	N	N	0	N	N
37	20230825	130351	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2055	106	2	5.44	42901646730	20138683	960.70	2060	2235	2000	2530	1365	1949	2130.31	1.61	-787744	2019	1984	1957	1922	1895	1970	1908	575	581	500	1400	5	1	111416600	2290	-41.94	1.11	12	18.08	-49.00	1855.00	2770	20220824	-25.81	1505	20230327	36.54	2650	-22.45	20230622	1505	36.54	20230327	2715	-24.31	20220826	1505	36.54	20230327	3.28	N	027710	500	575 억	1796592	N	N	0	N	N
38	20230825	120353	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2060	111	2	5.70	41249282575	19340740	922.63	2060	2235	2000	2530	1365	1949	2132.77	1.61	-731416	2019	1984	1957	1922	1895	1970	1908	575	581	500	1400	5	1	111416600	2295	-42.04	1.11	12	17.36	-49.00	1855.00	2770	20220824	-25.63	1505	20230327	36.88	2650	-22.26	20230622	1505	36.88	20230327	2715	-24.13	20220826	1505	36.88	20230327	3.28	N	027710	500	575 억	1796592	N	N	0	N	N
39	20230825	110352	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2020	71	2	3.64	35651616140	16651773	794.36	2060	2235	2000	2530	1365	1949	2141.01	1.61	-682461	2019	1984	1957	1922	1895	1970	1908	575	581	500	1400	5	1	111416600	2251	-41.22	1.09	12	14.95	-49.00	1855.00	2770	20220824	-27.08	1505	20230327	34.22	2650	-23.77	20230622	1505	34.22	20230327	2715	-25.60	20220826	1505	34.22	20230327	3.28	N	027710	500	575 억	1796592	N	N	0	N	N
40	20230825	100352	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2070	121	2	6.21	31974130535	14847085	708.27	2060	2235	2040	2530	1365	1949	2153.56	1.61	-819909	2019	1984	1957	1922	1895	1970	1908	575	581	500	1400	5	1	111416600	2306	-42.24	1.12	12	13.33	-49.00	1855.00	2770	20220824	-25.27	1505	20230327	37.54	2650	-21.89	20230622	1505	37.54	20230327	2715	-23.76	20220826	1505	37.54	20230327	3.28	N	027710	500	575 억	1796592	N	N	0	N	N
41	20230825	090353	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2175	226	2	11.60	11072570095	5097506	243.17	2060	2220	2040	2530	1365	1949	2172.15	1.61	-94183	2019	1984	1957	1922	1895	1970	1908	575	581	500	1400	5	1	111416600	2423	-44.39	1.17	12	4.58	-49.00	1855.00	2770	20220824	-21.48	1505	20230327	44.52	2650	-17.92	20230622	1505	44.52	20230327	2715	-19.89	20220826	1505	44.52	20230327	3.28	N	027710	500	575 억	1796592	N	N	0	N	N
42	20230824	160349	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1949	-23	5	-1.17	3231929525	1651829	54.61	1972	1992	1930	2560	1381	1972	1956.58	1.53	100883	2080	2025	1965	1910	1850	2053	1938	575	588	500	1410	1	1	111416600	2172	-39.78	1.05	12	1.48	-49.00	1855.00	2930	20220823	-33.48	1505	20230327	29.50	2650	-26.45	20230622	1505	29.50	20230327	2770	-29.64	20220824	1505	29.50	20230327	3.29	N	027710	500	575 억	1699134	N	N	0	N	N
43	20230824	150348	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1956	-16	5	-0.81	2996425479	1531030	50.62	1972	1992	1930	2560	1381	1972	1957.13	1.53	75352	2080	2025	1965	1910	1850	2053	1938	575	588	500	1410	1	1	111416600	2179	-39.92	1.05	12	1.37	-49.00	1855.00	2930	20220823	-33.24	1505	20230327	29.97	2650	-26.19	20230622	1505	29.97	20230327	2770	-29.39	20220824	1505	29.97	20230327	3.29	N	027710	500	575 억	1699134	N	N	0	N	N
44	20230824	140350	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1942	-30	5	-1.52	2548061530	1299718	42.97	1972	1992	1935	2560	1381	1972	1960.47	1.53	104777	2080	2025	1965	1910	1850	2053	1938	575	588	500	1410	1	1	111416600	2164	-39.63	1.05	12	1.17	-49.00	1855.00	2930	20220823	-33.72	1505	20230327	29.04	2650	-26.72	20230622	1505	29.04	20230327	2770	-29.89	20220824	1505	29.04	20230327	3.29	N	027710	500	575 억	1699134	N	N	0	N	N
45	20230824	130351	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1968	-4	5	-0.20	1999289935	1018797	33.68	1972	1992	1935	2560	1381	1972	1962.40	1.53	104351	2080	2025	1965	1910	1850	2053	1938	575	588	500	1410	1	1	111416600	2193	-40.16	1.06	12	0.91	-49.00	1855.00	2930	20220823	-32.83	1505	20230327	30.76	2650	-25.74	20230622	1505	30.76	20230327	2770	-28.95	20220824	1505	30.76	20230327	3.29	N	027710	500	575 억	1699134	N	N	0	N	N
46	20230824	120351	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1971	-1	5	-0.05	1679879301	856782	28.33	1972	1992	1935	2560	1381	1972	1960.68	1.53	51385	2080	2025	1965	1910	1850	2053	1938	575	588	500	1410	1	1	111416600	2196	-40.22	1.06	12	0.77	-49.00	1855.00	2930	20220823	-32.73	1505	20230327	30.96	2650	-25.62	20230622	1505	30.96	20230327	2770	-28.84	20220824	1505	30.96	20230327	3.29	N	027710	500	575 억	1699134	N	N	0	N	N
47	20230824	110350	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1964	-8	5	-0.41	1380046242	705096	23.31	1972	1992	1935	2560	1381	1972	1957.24	1.53	32389	2080	2025	1965	1910	1850	2053	1938	575	588	500	1410	1	1	111416600	2188	-40.08	1.06	12	0.63	-49.00	1855.00	2930	20220823	-32.97	1505	20230327	30.50	2650	-25.89	20230622	1505	30.50	20230327	2770	-29.10	20220824	1505	30.50	20230327	3.29	N	027710	500	575 억	1699134	N	N	0	N	N
48	20230824	100349	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1964	-8	5	-0.41	919929864	470264	15.55	1972	1992	1935	2560	1381	1972	1956.20	1.53	-56025	2080	2025	1965	1910	1850	2053	1938	575	588	500	1410	1	1	111416600	2188	-40.08	1.06	12	0.42	-49.00	1855.00	2930	20220823	-32.97	1505	20230327	30.50	2650	-25.89	20230622	1505	30.50	20230327	2770	-29.10	20220824	1505	30.50	20230327	3.29	N	027710	500	575 억	1699134	N	N	0	N	N
49	20230824	090350	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1970	-2	5	-0.10	314345771	160654	5.31	1972	1976	1935	2560	1381	1972	1956.65	1.53	-52152	2080	2025	1965	1910	1850	2053	1938	575	588	500	1410	1	1	111416600	2195	-40.20	1.06	12	0.14	-49.00	1855.00	2930	20220823	-32.76	1505	20230327	30.90	2650	-25.66	20230622	1505	30.90	20230327	2770	-28.88	20220824	1505	30.90	20230327	3.29	N	027710	500	575 억	1699134	N	N	0	N	N
50	20230823	160348	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1972	27	2	1.39	5821923095	2962971	27.35	1947	2020	1905	2525	1362	1945	1964.84	1.25	274389	2219	2082	1943	1806	1667	2150	1874	575	580	500	1400	1	1	111416600	2197	-40.24	1.06	12	2.66	-49.00	1855.00	2930	20220823	-32.70	1505	20230327	31.03	2650	-25.58	20230622	1505	31.03	20230327	2930	-32.70	20220823	1505	31.03	20230327	3.32	N	027710	500	575 억	1395045	N	N	0	N	N
51	20230823	150349	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1980	35	2	1.80	5337845326	2718318	25.09	1947	2020	1905	2525	1362	1945	1963.66	1.25	249028	2219	2082	1943	1806	1667	2150	1874	575	580	500	1400	1	1	111416600	2206	-40.41	1.07	12	2.44	-49.00	1855.00	2930	20220823	-32.42	1505	20230327	31.56	2650	-25.28	20230622	1505	31.56	20230327	2930	-32.42	20220823	1505	31.56	20230327	3.32	N	027710	500	575 억	1395045	N	N	0	N	N
52	20230823	140350	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1960	15	2	0.77	4807690757	2449869	22.61	1947	2020	1905	2525	1362	1945	1962.43	1.25	217677	2219	2082	1943	1806	1667	2150	1874	575	580	500	1400	1	1	111416600	2184	-40.00	1.06	12	2.20	-49.00	1855.00	2930	20220823	-33.11	1505	20230327	30.23	2650	-26.04	20230622	1505	30.23	20230327	2930	-33.11	20220823	1505	30.23	20230327	3.32	N	027710	500	575 억	1395045	N	N	0	N	N
53	20230823	130349	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1970	25	2	1.29	4376259263	2230143	20.59	1947	2020	1905	2525	1362	1945	1962.32	1.25	209993	2219	2082	1943	1806	1667	2150	1874	575	580	500	1400	1	1	111416600	2195	-40.20	1.06	12	2.00	-49.00	1855.00	2930	20220823	-32.76	1505	20230327	30.90	2650	-25.66	20230622	1505	30.90	20230327	2930	-32.76	20220823	1505	30.90	20230327	3.32	N	027710	500	575 억	1395045	N	N	0	N	N
54	20230823	120351	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1982	37	2	1.90	4083587681	2082200	19.22	1947	2020	1905	2525	1362	1945	1961.19	1.25	198226	2219	2082	1943	1806	1667	2150	1874	575	580	500	1400	1	1	111416600	2208	-40.45	1.07	12	1.87	-49.00	1855.00	2930	20220823	-32.35	1505	20230327	31.69	2650	-25.21	20230622	1505	31.69	20230327	2930	-32.35	20220823	1505	31.69	20230327	3.32	N	027710	500	575 억	1395045	N	N	0	N	N
55	20230823	110349	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1989	44	2	2.26	3548181502	1812389	16.73	1947	2020	1905	2525	1362	1945	1957.74	1.25	175070	2219	2082	1943	1806	1667	2150	1874	575	580	500	1400	1	1	111416600	2216	-40.59	1.07	12	1.63	-49.00	1855.00	2930	20220823	-32.12	1505	20230327	32.16	2650	-24.94	20230622	1505	32.16	20230327	2930	-32.12	20220823	1505	32.16	20230327	3.32	N	027710	500	575 억	1395045	N	N	0	N	N
56	20230823	100348	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1951	6	2	0.31	1868490942	967401	8.93	1947	1965	1905	2525	1362	1945	1931.45	1.25	6933	2219	2082	1943	1806	1667	2150	1874	575	580	500	1400	1	1	111416600	2174	-39.82	1.05	12	0.87	-49.00	1855.00	2930	20220823	-33.41	1505	20230327	29.63	2650	-26.38	20230622	1505	29.63	20230327	2930	-33.41	20220823	1505	29.63	20230327	3.32	N	027710	500	575 억	1395045	N	N	0	N	N
57	20230823	090352	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1933	-12	5	-0.62	363296785	187328	1.73	1947	1948	1914	2525	1362	1945	1939.36	1.25	-103303	2219	2082	1943	1806	1667	2150	1874	575	580	500	1400	1	1	111416600	2154	-39.45	1.04	12	0.17	-49.00	1855.00	2930	20220823	-34.03	1505	20230327	28.44	2650	-27.06	20230622	1505	28.44	20230327	2930	-34.03	20220823	1505	28.44	20230327	3.32	N	027710	500	575 억	1395045	N	N	0	N	N
58	20230822	160346	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1945	129	2	7.10	21267471899	10785129	1689.96	1825	2080	1804	2360	1272	1816	1971.94	1.24	39060	1876	1845	1805	1774	1734	1861	1790	575	544	500	1300	1	1	111416600	2167	-39.69	1.05	12	9.68	-49.00	1855.00	2930	20220823	-33.62	1505	20230327	29.24	2650	-26.60	20230622	1505	29.24	20230327	2930	-33.62	20220823	1505	29.24	20230327	3.37	N	027710	500	575 억	1384202	N	N	0	N	N
59	20230822	150346	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1983	167	2	9.20	20016499143	10140607	1588.97	1825	2080	1804	2360	1272	1816	1973.90	1.24	-28645	1876	1845	1805	1774	1734	1861	1790	575	544	500	1300	1	1	111416600	2209	-40.47	1.07	12	9.10	-49.00	1855.00	2930	20220823	-32.32	1505	20230327	31.76	2650	-25.17	20230622	1505	31.76	20230327	2930	-32.32	20220823	1505	31.76	20230327	3.37	N	027710	500	575 억	1384202	N	N	0	N	N
60	20230822	140350	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1979	163	2	8.98	18505389086	9376885	1469.30	1825	2080	1804	2360	1272	1816	1973.51	1.24	-104252	1876	1845	1805	1774	1734	1861	1790	575	544	500	1300	1	1	111416600	2205	-40.39	1.07	12	8.42	-49.00	1855.00	2930	20220823	-32.46	1505	20230327	31.50	2650	-25.32	20230622	1505	31.50	20230327	2930	-32.46	20220823	1505	31.50	20230327	3.37	N	027710	500	575 억	1384202	N	N	0	N	N
61	20230822	130346	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1984	168	2	9.25	16958360277	8595981	1346.94	1825	2080	1804	2360	1272	1816	1972.82	1.24	-100303	1876	1845	1805	1774	1734	1861	1790	575	544	500	1300	1	1	111416600	2211	-40.49	1.07	12	7.72	-49.00	1855.00	2930	20220823	-32.29	1505	20230327	31.83	2650	-25.13	20230622	1505	31.83	20230327	2930	-32.29	20220823	1505	31.83	20230327	3.37	N	027710	500	575 억	1384202	N	N	0	N	N
62	20230822	120340	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1951	135	2	7.43	14754846761	7474498	1171.21	1825	2080	1804	2360	1272	1816	1974.03	1.24	-200095	1876	1845	1805	1774	1734	1861	1790	575	544	500	1300	1	1	111416600	2174	-39.82	1.05	12	6.71	-49.00	1855.00	2930	20220823	-33.41	1505	20230327	29.63	2650	-26.38	20230622	1505	29.63	20230327	2930	-33.41	20220823	1505	29.63	20230327	3.37	N	027710	500	575 억	1384202	N	N	0	N	N
63	20230822	110345	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1975	159	2	8.76	4631598304	2435753	381.67	1825	1980	1804	2360	1272	1816	1901.51	1.24	-94993	1876	1845	1805	1774	1734	1861	1790	575	544	500	1300	1	1	111416600	2200	-40.31	1.06	12	2.19	-49.00	1855.00	2930	20220823	-32.59	1505	20230327	31.23	2650	-25.47	20230622	1505	31.23	20230327	2930	-32.59	20220823	1505	31.23	20230327	3.37	N	027710	500	575 억	1384202	N	N	0	N	N
64	20230822	100345	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1888	72	2	3.96	1517294771	816033	127.87	1825	1894	1804	2360	1272	1816	1859.35	1.24	-17322	1876	1845	1805	1774	1734	1861	1790	575	544	500	1300	1	1	111416600	2104	-38.53	1.02	12	0.73	-49.00	1855.00	2930	20220823	-35.56	1505	20230327	25.45	2650	-28.75	20230622	1505	25.45	20230327	2930	-35.56	20220823	1505	25.45	20230327	3.37	N	027710	500	575 억	1384202	N	N	0	N	N
65	20230822	090346	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1811	-5	5	-0.28	81243489	44610	6.99	1825	1827	1810	2360	1272	1816	1821.19	1.24	-20638	1876	1845	1805	1774	1734	1861	1790	575	544	500	1300	1	1	111416600	2018	-36.96	0.98	12	0.04	-49.00	1855.00	2930	20220823	-38.19	1505	20230327	20.33	2650	-31.66	20230622	1505	20.33	20230327	2930	-38.19	20220823	1505	20.33	20230327	3.37	N	027710	500	575 억	1384202	N	N	0	N	N
66	20230821	160346	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1816	39	2	2.19	1147740815	633527	81.21	1765	1836	1765	2310	1244	1777	1811.65	1.25	-14584	1808	1792	1761	1745	1714	1800	1753	575	533	500	1270	1	1	111416600	2023	-37.06	0.98	12	0.57	-49.00	1855.00	2930	20220823	-38.02	1505	20230327	20.66	2650	-31.47	20230622	1505	20.66	20230327	2930	-38.02	20220823	1505	20.66	20230327	3.50	N	027710	500	575 억	1396302	N	N	0	N	N
67	20230821	150347	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1805	28	2	1.58	1052417337	580947	74.47	1765	1836	1765	2310	1244	1777	1811.55	1.25	-12563	1808	1792	1761	1745	1714	1800	1753	575	533	500	1270	1	1	111416600	2011	-36.84	0.97	12	0.52	-49.00	1855.00	2930	20220823	-38.40	1505	20230327	19.93	2650	-31.89	20230622	1505	19.93	20230327	2930	-38.40	20220823	1505	19.93	20230327	3.50	N	027710	500	575 억	1396302	N	N	0	N	N
68	20230821	140348	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1815	38	2	2.14	951012516	524955	67.29	1765	1836	1765	2310	1244	1777	1811.61	1.25	-6364	1808	1792	1761	1745	1714	1800	1753	575	533	500	1270	1	1	111416600	2022	-37.04	0.98	12	0.47	-49.00	1855.00	2930	20220823	-38.05	1505	20230327	20.60	2650	-31.51	20230622	1505	20.60	20230327	2930	-38.05	20220823	1505	20.60	20230327	3.50	N	027710	500	575 억	1396302	N	N	0	N	N
69	20230821	130348	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1817	40	2	2.25	866496629	478418	61.32	1765	1836	1765	2310	1244	1777	1811.17	1.25	-5993	1808	1792	1761	1745	1714	1800	1753	575	533	500	1270	1	1	111416600	2024	-37.08	0.98	12	0.43	-49.00	1855.00	2930	20220823	-37.99	1505	20230327	20.73	2650	-31.43	20230622	1505	20.73	20230327	2930	-37.99	20220823	1505	20.73	20230327	3.50	N	027710	500	575 억	1396302	N	N	0	N	N
70	20230821	120348	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1817	40	2	2.25	790443904	436567	55.96	1765	1836	1765	2310	1244	1777	1810.59	1.25	-2283	1808	1792	1761	1745	1714	1800	1753	575	533	500	1270	1	1	111416600	2024	-37.08	0.98	12	0.39	-49.00	1855.00	2930	20220823	-37.99	1505	20230327	20.73	2650	-31.43	20230622	1505	20.73	20230327	2930	-37.99	20220823	1505	20.73	20230327	3.50	N	027710	500	575 억	1396302	N	N	0	N	N
71	20230821	110347	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1826	49	2	2.76	651307012	360091	46.16	1765	1836	1765	2310	1244	1777	1808.73	1.25	18600	1808	1792	1761	1745	1714	1800	1753	575	533	500	1270	1	1	111416600	2034	-37.27	0.98	12	0.32	-49.00	1855.00	2930	20220823	-37.68	1505	20230327	21.33	2650	-31.09	20230622	1505	21.33	20230327	2930	-37.68	20220823	1505	21.33	20230327	3.50	N	027710	500	575 억	1396302	N	N	0	N	N
72	20230821	100346	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1825	48	2	2.70	405898879	225695	28.93	1765	1826	1765	2310	1244	1777	1798.44	1.25	8219	1808	1792	1761	1745	1714	1800	1753	575	533	500	1270	1	1	111416600	2033	-37.24	0.98	12	0.20	-49.00	1855.00	2930	20220823	-37.71	1505	20230327	21.26	2650	-31.13	20230622	1505	21.26	20230327	2930	-37.71	20220823	1505	21.26	20230327	3.50	N	027710	500	575 억	1396302	N	N	0	N	N
73	20230821	090351	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1784	7	2	0.39	90172048	50841	6.52	1765	1810	1765	2310	1244	1777	1773.61	1.25	5248	1808	1792	1761	1745	1714	1800	1753	575	533	500	1270	1	1	111416600	1988	-36.41	0.96	12	0.05	-49.00	1855.00	2930	20220823	-39.11	1505	20230327	18.54	2650	-32.68	20230622	1505	18.54	20230327	2930	-39.11	20220823	1505	18.54	20230327	3.50	N	027710	500	575 억	1396302	N	N	0	N	N
74	20230818	160346	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1777	12	2	0.68	1343959989	766343	100.30	1760	1777	1730	2290	1236	1765	1753.67	1.12	150151	1827	1796	1758	1727	1689	1777	1708	575	527	500	1270	1	1	111416600	1980	-36.27	0.96	12	0.69	-49.00	1855.00	2930	20220823	-39.35	1505	20230327	18.07	2650	-32.94	20230622	1505	18.07	20230327	2930	-39.35	20220823	1505	18.07	20230327	3.54	N	027710	500	575 억	1245039	N	N	26	N	N
75	20230818	150342	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1775	10	2	0.57	1211091791	691422	90.50	1760	1776	1730	2290	1236	1765	1751.60	1.12	148668	1827	1796	1758	1727	1689	1777	1708	575	527	500	1270	1	1	111416600	1978	-36.22	0.96	12	0.62	-49.00	1855.00	2930	20220823	-39.42	1505	20230327	17.94	2650	-33.02	20230622	1505	17.94	20230327	2930	-39.42	20220823	1505	17.94	20230327	3.54	N	027710	500	575 억	1245039	N	N	26	N	N
76	20230818	140346	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1761	-4	5	-0.23	1019984266	583233	76.34	1760	1775	1730	2290	1236	1765	1748.85	1.12	104674	1827	1796	1758	1727	1689	1777	1708	575	527	500	1270	1	1	111416600	1962	-35.94	0.95	12	0.52	-49.00	1855.00	2930	20220823	-39.90	1505	20230327	17.01	2650	-33.55	20230622	1505	17.01	20230327	2930	-39.90	20220823	1505	17.01	20230327	3.54	N	027710	500	575 억	1245039	N	N	26	N	N
77	20230818	130342	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1757	-8	5	-0.45	948147307	542356	70.99	1760	1775	1730	2290	1236	1765	1748.20	1.12	99651	1827	1796	1758	1727	1689	1777	1708	575	527	500	1270	1	1	111416600	1958	-35.86	0.95	12	0.49	-49.00	1855.00	2930	20220823	-40.03	1505	20230327	16.74	2650	-33.70	20230622	1505	16.74	20230327	2930	-40.03	20220823	1505	16.74	20230327	3.54	N	027710	500	575 억	1245039	N	N	26	N	N
78	20230818	120353	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1758	-7	5	-0.40	768151007	439700	57.55	1760	1775	1730	2290	1236	1765	1746.99	1.12	44192	1827	1796	1758	1727	1689	1777	1708	575	527	500	1270	1	1	111416600	1959	-35.88	0.95	12	0.39	-49.00	1855.00	2930	20220823	-40.00	1505	20230327	16.81	2650	-33.66	20230622	1505	16.81	20230327	2930	-40.00	20220823	1505	16.81	20230327	3.54	N	027710	500	575 억	1245039	N	N	26	N	N
79	20230818	110344	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1750	-15	5	-0.85	561028534	322380	42.19	1760	1773	1730	2290	1236	1765	1740.27	1.12	11388	1827	1796	1758	1727	1689	1777	1708	575	527	500	1270	1	1	111416600	1950	-35.71	0.94	12	0.29	-49.00	1855.00	2930	20220823	-40.27	1505	20230327	16.28	2650	-33.96	20230622	1505	16.28	20230327	2930	-40.27	20220823	1505	16.28	20230327	3.54	N	027710	500	575 억	1245039	N	N	26	N	N
80	20230818	100346	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1732	-33	5	-1.87	399697375	229609	30.05	1760	1773	1730	2290	1236	1765	1740.77	1.12	-27786	1827	1796	1758	1727	1689	1777	1708	575	527	500	1270	1	1	111416600	1930	-35.35	0.93	12	0.21	-49.00	1855.00	2930	20220823	-40.89	1505	20230327	15.08	2650	-34.64	20230622	1505	15.08	20230327	2930	-40.89	20220823	1505	15.08	20230327	3.54	N	027710	500	575 억	1245039	N	N	26	N	N
81	20230818	090345	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1760	-5	5	-0.28	71116287	40399	5.29	1760	1773	1754	2290	1236	1765	1760.35	1.12	-5764	1827	1796	1758	1727	1689	1777	1708	575	527	500	1270	1	1	111416600	1961	-35.92	0.95	12	0.04	-49.00	1855.00	2930	20220823	-39.93	1505	20230327	16.94	2650	-33.58	20230622	1505	16.94	20230327	2930	-39.93	20220823	1505	16.94	20230327	3.54	N	027710	500	575 억	1245039	N	N	26	N	N
82	20230817	160346	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1765	-19	5	-1.07	1311814593	749424	69.68	1784	1789	1720	2315	1249	1784	1750.41	1.01	120634	1882	1832	1796	1746	1710	1815	1729	575	533	500	1280	1	1	111416600	1967	-36.02	0.95	12	0.67	-49.00	1855.00	2930	20220823	-39.76	1505	20230327	17.28	2650	-33.40	20230622	1505	17.28	20230327	2930	-39.76	20220823	1505	17.28	20230327	3.60	N	027710	500	575 억	1124405	N	N	26	N	N
83	20230817	150349	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1766	-18	5	-1.01	1242711939	710263	66.04	1784	1789	1720	2315	1249	1784	1749.65	1.01	110849	1882	1832	1796	1746	1710	1815	1729	575	533	500	1280	1	1	111416600	1968	-36.04	0.95	12	0.64	-49.00	1855.00	2930	20220823	-39.73	1505	20230327	17.34	2650	-33.36	20230622	1505	17.34	20230327	2930	-39.73	20220823	1505	17.34	20230327	3.60	N	027710	500	575 억	1124405	N	N	0	N	N
84	20230817	140345	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1777	-7	5	-0.39	1144830132	654951	60.90	1784	1789	1720	2315	1249	1784	1747.96	1.01	108830	1882	1832	1796	1746	1710	1815	1729	575	533	500	1280	1	1	111416600	1980	-36.27	0.96	12	0.59	-49.00	1855.00	2930	20220823	-39.35	1505	20230327	18.07	2650	-32.94	20230622	1505	18.07	20230327	2930	-39.35	20220823	1505	18.07	20230327	3.60	N	027710	500	575 억	1124405	N	N	0	N	N
85	20230817	130343	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1772	-12	5	-0.67	1047434891	600096	55.80	1784	1789	1720	2315	1249	1784	1745.44	1.01	92235	1882	1832	1796	1746	1710	1815	1729	575	533	500	1280	1	1	111416600	1974	-36.16	0.96	12	0.54	-49.00	1855.00	2930	20220823	-39.52	1505	20230327	17.74	2650	-33.13	20230622	1505	17.74	20230327	2930	-39.52	20220823	1505	17.74	20230327	3.60	N	027710	500	575 억	1124405	N	N	0	N	N
86	20230817	120344	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1770	-14	5	-0.78	936938146	537943	50.02	1784	1784	1720	2315	1249	1784	1741.70	1.01	105035	1882	1832	1796	1746	1710	1815	1729	575	533	500	1280	1	1	111416600	1972	-36.12	0.95	12	0.48	-49.00	1855.00	2930	20220823	-39.59	1505	20230327	17.61	2650	-33.21	20230622	1505	17.61	20230327	2930	-39.59	20220823	1505	17.61	20230327	3.60	N	027710	500	575 억	1124405	N	N	0	N	N
87	20230817	110345	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1743	-41	5	-2.30	794666859	456691	42.46	1784	1784	1720	2315	1249	1784	1740.05	1.01	63376	1882	1832	1796	1746	1710	1815	1729	575	533	500	1280	1	1	111416600	1942	-35.57	0.94	12	0.41	-49.00	1855.00	2930	20220823	-40.51	1505	20230327	15.81	2650	-34.23	20230622	1505	15.81	20230327	2930	-40.51	20220823	1505	15.81	20230327	3.60	N	027710	500	575 억	1124405	N	N	0	N	N
88	20230817	100344	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1747	-37	5	-2.07	592286796	340101	31.62	1784	1784	1720	2315	1249	1784	1741.50	1.01	38679	1882	1832	1796	1746	1710	1815	1729	575	533	500	1280	1	1	111416600	1946	-35.65	0.94	12	0.31	-49.00	1855.00	2930	20220823	-40.38	1505	20230327	16.08	2650	-34.08	20230622	1505	16.08	20230327	2930	-40.38	20220823	1505	16.08	20230327	3.60	N	027710	500	575 억	1124405	N	N	0	N	N
89	20230817	090343	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1763	-21	5	-1.18	32735529	18392	1.71	1784	1784	1763	2315	1249	1784	1779.87	1.01	-6411	1882	1832	1796	1746	1710	1815	1729	575	533	500	1280	1	1	111416600	1964	-35.98	0.95	12	0.02	-49.00	1855.00	2930	20220823	-39.83	1505	20230327	17.14	2650	-33.47	20230622	1505	17.14	20230327	2930	-39.83	20220823	1505	17.14	20230327	3.60	N	027710	500	575 억	1124405	N	N	0	N	N
90	20230816	160344	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1784	-66	5	-3.57	1870965141	1041828	110.80	1846	1846	1760	2405	1295	1850	1795.79	0.89	136030	1938	1894	1866	1822	1794	1880	1808	575	555	500	1330	1	1	111416600	1988	-36.41	0.96	12	0.94	-49.00	1855.00	2930	20220823	-39.11	1505	20230327	18.54	2650	-32.68	20230622	1505	18.54	20230327	2930	-39.11	20220823	1505	18.54	20230327	3.58	N	027710	500	575 억	990148	N	N	0	N	N
91	20230816	150344	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1785	-65	5	-3.51	1740863623	968960	103.05	1846	1846	1760	2405	1295	1850	1796.52	0.89	114352	1938	1894	1866	1822	1794	1880	1808	575	555	500	1330	1	1	111416600	1989	-36.43	0.96	12	0.87	-49.00	1855.00	2930	20220823	-39.08	1505	20230327	18.60	2650	-32.64	20230622	1505	18.60	20230327	2930	-39.08	20220823	1505	18.60	20230327	3.58	N	027710	500	575 억	990148	N	N	0	N	N
92	20230816	140344	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1781	-69	5	-3.73	1570219030	873380	92.89	1846	1846	1760	2405	1295	1850	1797.75	0.89	98648	1938	1894	1866	1822	1794	1880	1808	575	555	500	1330	1	1	111416600	1984	-36.35	0.96	12	0.78	-49.00	1855.00	2930	20220823	-39.22	1505	20230327	18.34	2650	-32.79	20230622	1505	18.34	20230327	2930	-39.22	20220823	1505	18.34	20230327	3.58	N	027710	500	575 억	990148	N	N	0	N	N
93	20230816	130345	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1794	-56	5	-3.03	1363275830	757622	80.57	1846	1846	1760	2405	1295	1850	1799.28	0.89	92765	1938	1894	1866	1822	1794	1880	1808	575	555	500	1330	1	1	111416600	1999	-36.61	0.97	12	0.68	-49.00	1855.00	2930	20220823	-38.77	1505	20230327	19.20	2650	-32.30	20230622	1505	19.20	20230327	2930	-38.77	20220823	1505	19.20	20230327	3.58	N	027710	500	575 억	990148	N	N	0	N	N
94	20230816	120349	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1796	-54	5	-2.92	1300383156	722573	76.85	1846	1846	1760	2405	1295	1850	1799.52	0.89	95385	1938	1894	1866	1822	1794	1880	1808	575	555	500	1330	1	1	111416600	2001	-36.65	0.97	12	0.65	-49.00	1855.00	2930	20220823	-38.70	1505	20230327	19.34	2650	-32.23	20230622	1505	19.34	20230327	2930	-38.70	20220823	1505	19.34	20230327	3.58	N	027710	500	575 억	990148	N	N	0	N	N
95	20230816	110346	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1799	-51	5	-2.76	1134828161	630427	67.05	1846	1846	1760	2405	1295	1850	1799.94	0.89	71693	1938	1894	1866	1822	1794	1880	1808	575	555	500	1330	1	1	111416600	2004	-36.71	0.97	12	0.57	-49.00	1855.00	2930	20220823	-38.60	1505	20230327	19.53	2650	-32.11	20230622	1505	19.53	20230327	2930	-38.60	20220823	1505	19.53	20230327	3.58	N	027710	500	575 억	990148	N	N	0	N	N
96	20230816	100342	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1799	-51	5	-2.76	776831214	430405	45.77	1846	1846	1783	2405	1295	1850	1804.68	0.89	4575	1938	1894	1866	1822	1794	1880	1808	575	555	500	1330	1	1	111416600	2004	-36.71	0.97	12	0.39	-49.00	1855.00	2930	20220823	-38.60	1505	20230327	19.53	2650	-32.11	20230622	1505	19.53	20230327	2930	-38.60	20220823	1505	19.53	20230327	3.58	N	027710	500	575 억	990148	N	N	0	N	N
97	20230816	090341	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1826	-24	5	-1.30	55662135	30287	3.22	1846	1846	1826	2405	1295	1850	1836.98	0.89	-5318	1938	1894	1866	1822	1794	1880	1808	575	555	500	1330	1	1	111416600	2034	-37.27	0.98	12	0.03	-49.00	1855.00	2930	20220823	-37.68	1505	20230327	21.33	2650	-31.09	20230622	1505	21.33	20230327	2930	-37.68	20220823	1505	21.33	20230327	3.58	N	027710	500	575 억	990148	N	N	0	N	N
98	20230814	160341	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1850	-45	5	-2.37	1709807258	916424	105.37	1910	1910	1838	2460	1327	1895	1865.73	1.01	-139086	1957	1925	1906	1874	1855	1916	1865	575	566	500	1360	1	1	111416600	2061	-37.76	1.00	12	0.82	-49.00	1855.00	2930	20220823	-36.86	1505	20230327	22.92	2650	-30.19	20230622	1505	22.92	20230327	2930	-36.86	20220823	1505	22.92	20230327	3.58	N	027710	500	575 억	1130236	N	N	0	N	N
99	20230814	150340	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1853	-42	5	-2.22	1621900626	868951	99.91	1910	1910	1838	2460	1327	1895	1866.47	1.01	-138597	1957	1925	1906	1874	1855	1916	1865	575	566	500	1360	1	1	111416600	2065	-37.82	1.00	12	0.78	-49.00	1855.00	2930	20220823	-36.76	1505	20230327	23.12	2650	-30.08	20230622	1505	23.12	20230327	2930	-36.76	20220823	1505	23.12	20230327	3.58	N	027710	500	575 억	1130236	N	N	0	N	N
100	20230814	140340	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1845	-50	5	-2.64	1525687699	816949	93.93	1910	1910	1838	2460	1327	1895	1867.51	1.01	-138587	1957	1925	1906	1874	1855	1916	1865	575	566	500	1360	1	1	111416600	2056	-37.65	0.99	12	0.73	-49.00	1855.00	2930	20220823	-37.03	1505	20230327	22.59	2650	-30.38	20230622	1505	22.59	20230327	2930	-37.03	20220823	1505	22.59	20230327	3.58	N	027710	500	575 억	1130236	N	N	0	N	N
101	20230814	130339	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1851	-44	5	-2.32	1360144851	727322	83.63	1910	1910	1838	2460	1327	1895	1870.03	1.01	-140661	1957	1925	1906	1874	1855	1916	1865	575	566	500	1360	1	1	111416600	2062	-37.78	1.00	12	0.65	-49.00	1855.00	2930	20220823	-36.83	1505	20230327	22.99	2650	-30.15	20230622	1505	22.99	20230327	2930	-36.83	20220823	1505	22.99	20230327	3.58	N	027710	500	575 억	1130236	N	N	0	N	N
102	20230814	120339	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1858	-37	5	-1.95	1196971243	639161	73.49	1910	1910	1838	2460	1327	1895	1872.68	1.01	-145468	1957	1925	1906	1874	1855	1916	1865	575	566	500	1360	1	1	111416600	2070	-37.92	1.00	12	0.57	-49.00	1855.00	2930	20220823	-36.59	1505	20230327	23.46	2650	-29.89	20230622	1505	23.46	20230327	2930	-36.59	20220823	1505	23.46	20230327	3.58	N	027710	500	575 억	1130236	N	N	0	N	N
103	20230814	110339	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1869	-26	5	-1.37	811520823	431670	49.63	1910	1910	1866	2460	1327	1895	1879.92	1.01	-127305	1957	1925	1906	1874	1855	1916	1865	575	566	500	1360	1	1	111416600	2082	-38.14	1.01	12	0.39	-49.00	1855.00	2930	20220823	-36.21	1505	20230327	24.19	2650	-29.47	20230622	1505	24.19	20230327	2930	-36.21	20220823	1505	24.19	20230327	3.58	N	027710	500	575 억	1130236	N	N	0	N	N
104	20230814	100338	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1871	-24	5	-1.27	631769549	335466	38.57	1910	1910	1870	2460	1327	1895	1883.22	1.01	-115342	1957	1925	1906	1874	1855	1916	1865	575	566	500	1360	1	1	111416600	2085	-38.18	1.01	12	0.30	-49.00	1855.00	2930	20220823	-36.14	1505	20230327	24.32	2650	-29.40	20230622	1505	24.32	20230327	2930	-36.14	20220823	1505	24.32	20230327	3.58	N	027710	500	575 억	1130236	N	N	0	N	N
105	20230814	090338	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1899	4	2	0.21	34885461	18346	2.11	1910	1910	1897	2460	1327	1895	1901.96	1.01	-9476	1957	1925	1906	1874	1855	1916	1865	575	566	500	1360	1	1	111416600	2116	-38.76	1.02	12	0.02	-49.00	1855.00	2930	20220823	-35.19	1505	20230327	26.18	2650	-28.34	20230622	1505	26.18	20230327	2930	-35.19	20220823	1505	26.18	20230327	3.58	N	027710	500	575 억	1130236	N	N	0	N	N
106	20230811	160338	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1895	-11	5	-0.58	1626678488	852437	102.24	1903	1938	1887	2475	1335	1906	1908.34	1.00	19270	1938	1922	1904	1888	1870	1930	1896	575	570	500	1370	1	1	111416600	2111	-38.67	1.02	12	0.77	-49.00	1855.00	2930	20220823	-35.32	1505	20230327	25.91	2650	-28.49	20230622	1505	25.91	20230327	2930	-35.32	20220823	1505	25.91	20230327	3.60	N	027710	500	575 억	1112261	N	N	0	N	N
107	20230811	150336	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1899	-7	5	-0.37	1498367823	784786	94.13	1903	1938	1887	2475	1335	1906	1909.27	1.00	25672	1938	1922	1904	1888	1870	1930	1896	575	570	500	1370	1	1	111416600	2116	-38.76	1.02	12	0.70	-49.00	1855.00	2930	20220823	-35.19	1505	20230327	26.18	2650	-28.34	20230622	1505	26.18	20230327	2930	-35.19	20220823	1505	26.18	20230327	3.60	N	027710	500	575 억	1112261	N	N	0	N	N
108	20230811	140337	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1907	1	2	0.05	1289872566	675135	80.98	1903	1938	1887	2475	1335	1906	1910.54	1.00	44266	1938	1922	1904	1888	1870	1930	1896	575	570	500	1370	1	1	111416600	2125	-38.92	1.03	12	0.61	-49.00	1855.00	2930	20220823	-34.91	1505	20230327	26.71	2650	-28.04	20230622	1505	26.71	20230327	2930	-34.91	20220823	1505	26.71	20230327	3.60	N	027710	500	575 억	1112261	N	N	0	N	N
109	20230811	130336	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1917	11	2	0.58	1141075002	597177	71.63	1903	1938	1887	2475	1335	1906	1910.78	1.00	61694	1938	1922	1904	1888	1870	1930	1896	575	570	500	1370	1	1	111416600	2136	-39.12	1.03	12	0.54	-49.00	1855.00	2930	20220823	-34.57	1505	20230327	27.38	2650	-27.66	20230622	1505	27.38	20230327	2930	-34.57	20220823	1505	27.38	20230327	3.60	N	027710	500	575 억	1112261	N	N	0	N	N
110	20230811	120334	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1911	5	2	0.26	941097718	493015	59.13	1903	1927	1887	2475	1335	1906	1908.86	1.00	72384	1938	1922	1904	1888	1870	1930	1896	575	570	500	1370	1	1	111416600	2129	-39.00	1.03	12	0.44	-49.00	1855.00	2930	20220823	-34.78	1505	20230327	26.98	2650	-27.89	20230622	1505	26.98	20230327	2930	-34.78	20220823	1505	26.98	20230327	3.60	N	027710	500	575 억	1112261	N	N	0	N	N
111	20230811	110332	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1912	6	2	0.31	806168255	422463	50.67	1903	1927	1887	2475	1335	1906	1908.26	1.00	91616	1938	1922	1904	1888	1870	1930	1896	575	570	500	1370	1	1	111416600	2130	-39.02	1.03	12	0.38	-49.00	1855.00	2930	20220823	-34.74	1505	20230327	27.04	2650	-27.85	20230622	1505	27.04	20230327	2930	-34.74	20220823	1505	27.04	20230327	3.60	N	027710	500	575 억	1112261	N	N	0	N	N
112	20230811	100332	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1907	1	2	0.05	673514516	353136	42.36	1903	1927	1887	2475	1335	1906	1907.24	1.00	84708	1938	1922	1904	1888	1870	1930	1896	575	570	500	1370	1	1	111416600	2125	-38.92	1.03	12	0.32	-49.00	1855.00	2930	20220823	-34.91	1505	20230327	26.71	2650	-28.04	20230622	1505	26.71	20230327	2930	-34.91	20220823	1505	26.71	20230327	3.60	N	027710	500	575 억	1112261	N	N	0	N	N
113	20230811	090335	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1897	-9	5	-0.47	104079824	54765	6.57	1903	1910	1897	2475	1335	1906	1900.48	1.00	-2533	1938	1922	1904	1888	1870	1930	1896	575	570	500	1370	1	1	111416600	2114	-38.71	1.02	12	0.05	-49.00	1855.00	2930	20220823	-35.26	1505	20230327	26.05	2650	-28.42	20230622	1505	26.05	20230327	2930	-35.26	20220823	1505	26.05	20230327	3.60	N	027710	500	575 억	1112261	N	N	0	N	N
114	20230810	160333	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1906	-4	5	-0.21	1539409951	809589	132.11	1886	1920	1886	2480	1337	1910	1901.43	0.97	29556	1945	1927	1907	1889	1869	1936	1898	575	571	500	1370	1	1	111416600	2124	-38.90	1.03	12	0.73	-49.00	1855.00	2930	20220823	-34.95	1505	20230327	26.64	2650	-28.08	20230622	1505	26.64	20230327	2930	-34.95	20220823	1505	26.64	20230327	3.59	N	027710	500	575 억	1082749	N	N	0	N	N
115	20230810	150332	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1912	2	2	0.10	1473642209	775103	126.48	1886	1920	1886	2480	1337	1910	1901.19	0.97	28057	1945	1927	1907	1889	1869	1936	1898	575	571	500	1370	1	1	111416600	2130	-39.02	1.03	12	0.70	-49.00	1855.00	2930	20220823	-34.74	1505	20230327	27.04	2650	-27.85	20230622	1505	27.04	20230327	2930	-34.74	20220823	1505	27.04	20230327	3.59	N	027710	500	575 억	1082749	N	N	0	N	N
116	20230810	140332	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1910	0	3	0.00	1324532833	697128	113.76	1886	1920	1886	2480	1337	1910	1899.94	0.97	27897	1945	1927	1907	1889	1869	1936	1898	575	571	500	1370	1	1	111416600	2128	-38.98	1.03	12	0.63	-49.00	1855.00	2930	20220823	-34.81	1505	20230327	26.91	2650	-27.92	20230622	1505	26.91	20230327	2930	-34.81	20220823	1505	26.91	20230327	3.59	N	027710	500	575 억	1082749	N	N	0	N	N
117	20230810	130329	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1901	-9	5	-0.47	1166507765	614179	100.22	1886	1920	1886	2480	1337	1910	1899.24	0.97	8627	1945	1927	1907	1889	1869	1936	1898	575	571	500	1370	1	1	111416600	2118	-38.80	1.02	12	0.55	-49.00	1855.00	2930	20220823	-35.12	1505	20230327	26.31	2650	-28.26	20230622	1505	26.31	20230327	2930	-35.12	20220823	1505	26.31	20230327	3.59	N	027710	500	575 억	1082749	N	N	0	N	N
118	20230810	120332	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1902	-8	5	-0.42	1075780930	566472	92.44	1886	1920	1886	2480	1337	1910	1899.03	0.97	3268	1945	1927	1907	1889	1869	1936	1898	575	571	500	1370	1	1	111416600	2119	-38.82	1.03	12	0.51	-49.00	1855.00	2930	20220823	-35.09	1505	20230327	26.38	2650	-28.23	20230622	1505	26.38	20230327	2930	-35.09	20220823	1505	26.38	20230327	3.59	N	027710	500	575 억	1082749	N	N	0	N	N
119	20230810	110334	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1898	-12	5	-0.63	973652688	512693	83.66	1886	1920	1886	2480	1337	1910	1899.03	0.97	-1262	1945	1927	1907	1889	1869	1936	1898	575	571	500	1370	1	1	111416600	2115	-38.73	1.02	12	0.46	-49.00	1855.00	2930	20220823	-35.22	1505	20230327	26.11	2650	-28.38	20230622	1505	26.11	20230327	2930	-35.22	20220823	1505	26.11	20230327	3.59	N	027710	500	575 억	1082749	N	N	0	N	N
120	20230810	100333	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1902	-8	5	-0.42	759869823	400055	65.28	1886	1920	1886	2480	1337	1910	1899.33	0.97	18716	1945	1927	1907	1889	1869	1936	1898	575	571	500	1370	1	1	111416600	2119	-38.82	1.03	12	0.36	-49.00	1855.00	2930	20220823	-35.09	1505	20230327	26.38	2650	-28.23	20230622	1505	26.38	20230327	2930	-35.09	20220823	1505	26.38	20230327	3.59	N	027710	500	575 억	1082749	N	N	0	N	N
121	20230810	090335	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1897	-13	5	-0.68	230191186	121855	19.88	1886	1905	1886	2480	1337	1910	1888.53	0.97	14119	1945	1927	1907	1889	1869	1936	1898	575	571	500	1370	1	1	111416600	2114	-38.71	1.02	12	0.11	-49.00	1855.00	2930	20220823	-35.26	1505	20230327	26.05	2650	-28.42	20230622	1505	26.05	20230327	2930	-35.26	20220823	1505	26.05	20230327	3.59	N	027710	500	575 억	1082749	N	N	0	N	N
122	20230809	160332	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1910	-7	5	-0.37	1146712592	599839	51.18	1895	1925	1887	2490	1342	1917	1911.71	0.97	2048	2035	1975	1940	1880	1845	1958	1863	575	574	500	1380	1	1	111416600	2128	-38.98	1.03	12	0.54	-49.00	1855.00	2930	20220823	-34.81	1505	20230327	26.91	2650	-27.92	20230622	1505	26.91	20230327	2930	-34.81	20220823	1505	26.91	20230327	3.63	N	027710	500	575 억	1079014	N	N	0	N	N
123	20230809	150329	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1912	-5	5	-0.26	992382900	519056	44.28	1895	1925	1887	2490	1342	1917	1911.90	0.97	-3299	2035	1975	1940	1880	1845	1958	1863	575	574	500	1380	1	1	111416600	2130	-39.02	1.03	12	0.47	-49.00	1855.00	2930	20220823	-34.74	1505	20230327	27.04	2650	-27.85	20230622	1505	27.04	20230327	2930	-34.74	20220823	1505	27.04	20230327	3.63	N	027710	500	575 억	1079014	N	N	0	N	N
124	20230809	140329	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1915	-2	5	-0.10	824795715	431430	36.81	1895	1925	1887	2490	1342	1917	1911.77	0.97	2893	2035	1975	1940	1880	1845	1958	1863	575	574	500	1380	1	1	111416600	2134	-39.08	1.03	12	0.39	-49.00	1855.00	2930	20220823	-34.64	1505	20230327	27.24	2650	-27.74	20230622	1505	27.24	20230327	2930	-34.64	20220823	1505	27.24	20230327	3.63	N	027710	500	575 억	1079014	N	N	0	N	N
125	20230809	130335	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1919	2	2	0.10	675357226	353566	30.17	1895	1922	1887	2490	1342	1917	1910.13	0.97	4210	2035	1975	1940	1880	1845	1958	1863	575	574	500	1380	1	1	111416600	2138	-39.16	1.03	12	0.32	-49.00	1855.00	2930	20220823	-34.51	1505	20230327	27.51	2650	-27.58	20230622	1505	27.51	20230327	2930	-34.51	20220823	1505	27.51	20230327	3.63	N	027710	500	575 억	1079014	N	N	0	N	N
126	20230809	120334	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1920	3	2	0.16	600291322	314453	26.83	1895	1921	1887	2490	1342	1917	1909.00	0.97	7037	2035	1975	1940	1880	1845	1958	1863	575	574	500	1380	1	1	111416600	2139	-39.18	1.04	12	0.28	-49.00	1855.00	2930	20220823	-34.47	1505	20230327	27.57	2650	-27.55	20230622	1505	27.57	20230327	2930	-34.47	20220823	1505	27.57	20230327	3.63	N	027710	500	575 억	1079014	N	N	0	N	N
127	20230809	110332	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1918	1	2	0.05	497872261	260989	22.27	1895	1920	1887	2490	1342	1917	1907.64	0.97	11192	2035	1975	1940	1880	1845	1958	1863	575	574	500	1380	1	1	111416600	2137	-39.14	1.03	12	0.23	-49.00	1855.00	2930	20220823	-34.54	1505	20230327	27.44	2650	-27.62	20230622	1505	27.44	20230327	2930	-34.54	20220823	1505	27.44	20230327	3.63	N	027710	500	575 억	1079014	N	N	0	N	N
128	20230809	100328	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1914	-3	5	-0.16	328473222	172551	14.72	1895	1920	1887	2490	1342	1917	1903.63	0.97	15234	2035	1975	1940	1880	1845	1958	1863	575	574	500	1380	1	1	111416600	2133	-39.06	1.03	12	0.15	-49.00	1855.00	2930	20220823	-34.68	1505	20230327	27.18	2650	-27.77	20230622	1505	27.18	20230327	2930	-34.68	20220823	1505	27.18	20230327	3.63	N	027710	500	575 억	1079014	N	N	0	N	N
129	20230809	090329	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1897	-20	5	-1.04	82393455	43524	3.71	1895	1900	1887	2490	1342	1917	1893.06	0.97	2091	2035	1975	1940	1880	1845	1958	1863	575	574	500	1380	1	1	111416600	2114	-38.71	1.02	12	0.04	-49.00	1855.00	2930	20220823	-35.26	1505	20230327	26.05	2650	-28.42	20230622	1505	26.05	20230327	2930	-35.26	20220823	1505	26.05	20230327	3.63	N	027710	500	575 억	1079014	N	N	0	N	N
130	20230808	160335	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1917	-61	5	-3.08	2236935779	1151752	51.34	1997	2000	1905	2570	1385	1978	1942.20	1.18	-229626	2027	2002	1960	1935	1893	2015	1948	575	592	500	1420	1	1	111416600	2136	-39.12	1.03	12	1.03	-49.00	1855.00	2930	20220823	-34.57	1505	20230327	27.38	2650	-27.66	20230622	1505	27.38	20230327	2930	-34.57	20220823	1505	27.38	20230327	3.65	N	027710	500	575 억	1310143	N	N	21	N	N
131	20230808	150331	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1908	-70	5	-3.54	2123457862	1092409	48.69	1997	2000	1908	2570	1385	1978	1943.82	1.18	-227939	2027	2002	1960	1935	1893	2015	1948	575	592	500	1420	1	1	111416600	2126	-38.94	1.03	12	0.98	-49.00	1855.00	2930	20220823	-34.88	1505	20230327	26.78	2650	-28.00	20230622	1505	26.78	20230327	2930	-34.88	20220823	1505	26.78	20230327	3.65	N	027710	500	575 억	1310143	N	N	21	N	N
132	20230808	140328	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1935	-43	5	-2.17	1678267990	861037	38.38	1997	2000	1929	2570	1385	1978	1949.11	1.18	-205822	2027	2002	1960	1935	1893	2015	1948	575	592	500	1420	1	1	111416600	2156	-39.49	1.04	12	0.77	-49.00	1855.00	2930	20220823	-33.96	1505	20230327	28.57	2650	-26.98	20230622	1505	28.57	20230327	2930	-33.96	20220823	1505	28.57	20230327	3.65	N	027710	500	575 억	1310143	N	N	21	N	N
133	20230808	130326	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1931	-47	5	-2.38	1570938340	805638	35.91	1997	2000	1929	2570	1385	1978	1949.92	1.18	-204448	2027	2002	1960	1935	1893	2015	1948	575	592	500	1420	1	1	111416600	2151	-39.41	1.04	12	0.72	-49.00	1855.00	2930	20220823	-34.10	1505	20230327	28.31	2650	-27.13	20230622	1505	28.31	20230327	2930	-34.10	20220823	1505	28.31	20230327	3.65	N	027710	500	575 억	1310143	N	N	21	N	N
134	20230808	120329	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1939	-39	5	-1.97	1452994307	744606	33.19	1997	2000	1929	2570	1385	1978	1951.35	1.18	-198455	2027	2002	1960	1935	1893	2015	1948	575	592	500	1420	1	1	111416600	2160	-39.57	1.05	12	0.67	-49.00	1855.00	2930	20220823	-33.82	1505	20230327	28.84	2650	-26.83	20230622	1505	28.84	20230327	2930	-33.82	20220823	1505	28.84	20230327	3.65	N	027710	500	575 억	1310143	N	N	21	N	N
135	20230808	110327	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1931	-47	5	-2.38	1352966760	692936	30.89	1997	2000	1929	2570	1385	1978	1952.50	1.18	-192638	2027	2002	1960	1935	1893	2015	1948	575	592	500	1420	1	1	111416600	2151	-39.41	1.04	12	0.62	-49.00	1855.00	2930	20220823	-34.10	1505	20230327	28.31	2650	-27.13	20230622	1505	28.31	20230327	2930	-34.10	20220823	1505	28.31	20230327	3.65	N	027710	500	575 억	1310143	N	N	21	N	N
136	20230808	100331	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1942	-36	5	-1.82	1109537578	567035	25.27	1997	2000	1930	2570	1385	1978	1956.72	1.18	-175198	2027	2002	1960	1935	1893	2015	1948	575	592	500	1420	1	1	111416600	2164	-39.63	1.05	12	0.51	-49.00	1855.00	2930	20220823	-33.72	1505	20230327	29.04	2650	-26.72	20230622	1505	29.04	20230327	2930	-33.72	20220823	1505	29.04	20230327	3.65	N	027710	500	575 억	1310143	N	N	21	N	N
137	20230808	090330	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1952	-26	5	-1.31	458195340	231316	10.31	1997	2000	1952	2570	1385	1978	1980.82	1.18	-108138	2027	2002	1960	1935	1893	2015	1948	575	592	500	1420	1	1	111416600	2175	-39.84	1.05	12	0.21	-49.00	1855.00	2930	20220823	-33.38	1505	20230327	29.70	2650	-26.34	20230622	1505	29.70	20230327	2930	-33.38	20220823	1505	29.70	20230327	3.65	N	027710	500	575 억	1310143	N	N	21	N	N
138	20230807	160328	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1978	86	2	4.55	4166640520	2136739	232.46	1934	1985	1918	2455	1325	1892	1949.90	0.87	335393	1939	1915	1890	1866	1841	1927	1878	575	565	500	1360	1	1	111416600	2204	-40.37	1.07	12	1.92	-49.00	1855.00	2930	20220823	-32.49	1505	20230327	31.43	2650	-25.36	20230622	1505	31.43	20230327	2930	-32.49	20220823	1505	31.43	20230327	3.67	N	027710	500	575 억	974685	N	N	21	N	N
139	20230807	150326	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1951	59	2	3.12	3605926149	1851756	201.45	1934	1985	1918	2455	1325	1892	1947.36	0.87	278088	1939	1915	1890	1866	1841	1927	1878	575	565	500	1360	1	1	111416600	2174	-39.82	1.05	12	1.66	-49.00	1855.00	2930	20220823	-33.41	1505	20230327	29.63	2650	-26.38	20230622	1505	29.63	20230327	2930	-33.41	20220823	1505	29.63	20230327	3.67	N	027710	500	575 억	974685	N	N	1611	N	N
140	20230807	140329	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1945	53	2	2.80	3321069630	1705794	185.57	1934	1985	1918	2455	1325	1892	1947.00	0.87	254323	1939	1915	1890	1866	1841	1927	1878	575	565	500	1360	1	1	111416600	2167	-39.69	1.05	12	1.53	-49.00	1855.00	2930	20220823	-33.62	1505	20230327	29.24	2650	-26.60	20230622	1505	29.24	20230327	2930	-33.62	20220823	1505	29.24	20230327	3.67	N	027710	500	575 억	974685	N	N	1611	N	N
141	20230807	130327	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1949	57	2	3.01	2973940282	1526827	166.10	1934	1985	1918	2455	1325	1892	1947.86	0.87	236421	1939	1915	1890	1866	1841	1927	1878	575	565	500	1360	1	1	111416600	2172	-39.78	1.05	12	1.37	-49.00	1855.00	2930	20220823	-33.48	1505	20230327	29.50	2650	-26.45	20230622	1505	29.50	20230327	2930	-33.48	20220823	1505	29.50	20230327	3.67	N	027710	500	575 억	974685	N	N	1611	N	N
142	20230807	120327	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1969	77	2	4.07	2765636155	1420754	154.57	1934	1985	1918	2455	1325	1892	1946.67	0.87	235291	1939	1915	1890	1866	1841	1927	1878	575	565	500	1360	1	1	111416600	2194	-40.18	1.06	12	1.28	-49.00	1855.00	2930	20220823	-32.80	1505	20230327	30.83	2650	-25.70	20230622	1505	30.83	20230327	2930	-32.80	20220823	1505	30.83	20230327	3.67	N	027710	500	575 억	974685	N	N	1611	N	N
143	20230807	110324	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1945	53	2	2.80	1769457071	914116	99.45	1934	1950	1918	2455	1325	1892	1935.79	0.87	10266	1939	1915	1890	1866	1841	1927	1878	575	565	500	1360	1	1	111416600	2167	-39.69	1.05	12	0.82	-49.00	1855.00	2930	20220823	-33.62	1505	20230327	29.24	2650	-26.60	20230622	1505	29.24	20230327	2930	-33.62	20220823	1505	29.24	20230327	3.67	N	027710	500	575 억	974685	N	N	1611	N	N
144	20230807	100327	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1920	28	2	1.48	1460855268	754141	82.04	1934	1950	1920	2455	1325	1892	1937.22	0.87	-49747	1939	1915	1890	1866	1841	1927	1878	575	565	500	1360	1	1	111416600	2139	-39.18	1.04	12	0.68	-49.00	1855.00	2930	20220823	-34.47	1505	20230327	27.57	2650	-27.55	20230622	1505	27.57	20230327	2930	-34.47	20220823	1505	27.57	20230327	3.67	N	027710	500	575 억	974685	N	N	1611	N	N
145	20230807	090328	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1934	42	2	2.22	437959923	226042	24.59	1934	1948	1930	2455	1325	1892	1937.90	0.87	-9082	1939	1915	1890	1866	1841	1927	1878	575	565	500	1360	1	1	111416600	2155	-39.47	1.04	12	0.20	-49.00	1855.00	2930	20220823	-33.99	1505	20230327	28.50	2650	-27.02	20230622	1505	28.50	20230327	2930	-33.99	20220823	1505	28.50	20230327	3.67	N	027710	500	575 억	974685	N	N	1611	N	N
146	20230804	160325	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1892	22	2	1.18	1659186595	874153	38.69	1865	1914	1865	2430	1309	1870	1898.15	0.81	74227	2009	1939	1898	1828	1787	1919	1808	575	560	500	1340	1	1	111416600	2108	-38.61	1.02	12	0.78	-49.00	1855.00	2930	20220823	-35.43	1505	20230327	25.71	2650	-28.60	20230622	1505	25.71	20230327	2930	-35.43	20220823	1505	25.71	20230327	3.69	N	027710	500	575 억	897254	N	N	1611	N	N
147	20230804	150327	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1900	30	2	1.60	1540143443	811311	35.91	1865	1914	1865	2430	1309	1870	1898.40	0.81	71221	2009	1939	1898	1828	1787	1919	1808	575	560	500	1340	1	1	111416600	2117	-38.78	1.02	12	0.73	-49.00	1855.00	2930	20220823	-35.15	1505	20230327	26.25	2650	-28.30	20230622	1505	26.25	20230327	2930	-35.15	20220823	1505	26.25	20230327	3.69	N	027710	500	575 억	897254	N	N	0	N	N
148	20230804	140329	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1898	28	2	1.50	1428899866	752768	33.32	1865	1914	1865	2430	1309	1870	1898.26	0.81	68096	2009	1939	1898	1828	1787	1919	1808	575	560	500	1340	1	1	111416600	2115	-38.73	1.02	12	0.68	-49.00	1855.00	2930	20220823	-35.22	1505	20230327	26.11	2650	-28.38	20230622	1505	26.11	20230327	2930	-35.22	20220823	1505	26.11	20230327	3.69	N	027710	500	575 억	897254	N	N	0	N	N
149	20230804	130325	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1891	21	2	1.12	1341028956	706382	31.27	1865	1914	1865	2430	1309	1870	1898.51	0.81	62249	2009	1939	1898	1828	1787	1919	1808	575	560	500	1340	1	1	111416600	2107	-38.59	1.02	12	0.63	-49.00	1855.00	2930	20220823	-35.46	1505	20230327	25.65	2650	-28.64	20230622	1505	25.65	20230327	2930	-35.46	20220823	1505	25.65	20230327	3.69	N	027710	500	575 억	897254	N	N	0	N	N
150	20230804	120325	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1902	32	2	1.71	1210372562	637212	28.20	1865	1914	1865	2430	1309	1870	1899.56	0.81	84696	2009	1939	1898	1828	1787	1919	1808	575	560	500	1340	1	1	111416600	2119	-38.82	1.03	12	0.57	-49.00	1855.00	2930	20220823	-35.09	1505	20230327	26.38	2650	-28.23	20230622	1505	26.38	20230327	2930	-35.09	20220823	1505	26.38	20230327	3.69	N	027710	500	575 억	897254	N	N	0	N	N
151	20230804	110325	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1904	34	2	1.82	1089713696	573698	25.39	1865	1914	1865	2430	1309	1870	1899.54	0.81	88538	2009	1939	1898	1828	1787	1919	1808	575	560	500	1340	1	1	111416600	2121	-38.86	1.03	12	0.51	-49.00	1855.00	2930	20220823	-35.02	1505	20230327	26.51	2650	-28.15	20230622	1505	26.51	20230327	2930	-35.02	20220823	1505	26.51	20230327	3.69	N	027710	500	575 억	897254	N	N	0	N	N
152	20230804	100322	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1910	40	2	2.14	875035812	460993	20.40	1865	1914	1865	2430	1309	1870	1898.25	0.81	120290	2009	1939	1898	1828	1787	1919	1808	575	560	500	1340	1	1	111416600	2128	-38.98	1.03	12	0.41	-49.00	1855.00	2930	20220823	-34.81	1505	20230327	26.91	2650	-27.92	20230622	1505	26.91	20230327	2930	-34.81	20220823	1505	26.91	20230327	3.69	N	027710	500	575 억	897254	N	N	0	N	N
153	20230804	090322	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1876	6	2	0.32	47732024	25519	1.13	1865	1880	1865	2430	1309	1870	1870.48	0.81	2216	2009	1939	1898	1828	1787	1919	1808	575	560	500	1340	1	1	111416600	2090	-38.29	1.01	12	0.02	-49.00	1855.00	2930	20220823	-35.97	1505	20230327	24.65	2650	-29.21	20230622	1505	24.65	20230327	2930	-35.97	20220823	1505	24.65	20230327	3.69	N	027710	500	575 억	897254	N	N	0	N	N
154	20230803	160323	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1870	-81	5	-4.15	4249525137	2230346	142.63	1951	1968	1857	2535	1366	1951	1905.41	0.90	-108677	2038	1994	1971	1927	1904	1983	1916	575	584	500	1400	1	1	111416600	2083	-38.16	1.01	12	2.00	-49.00	1855.00	2930	20220823	-36.18	1505	20230327	24.25	2650	-29.43	20230622	1505	24.25	20230327	2930	-36.18	20220823	1505	24.25	20230327	3.63	N	027710	500	575 억	1005686	N	N	97	N	N
155	20230803	150324	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1869	-82	5	-4.20	4091799095	2145989	137.23	1951	1968	1857	2535	1366	1951	1906.72	0.90	-102510	2038	1994	1971	1927	1904	1983	1916	575	584	500	1400	1	1	111416600	2082	-38.14	1.01	12	1.93	-49.00	1855.00	2930	20220823	-36.21	1505	20230327	24.19	2650	-29.47	20230622	1505	24.19	20230327	2930	-36.21	20220823	1505	24.19	20230327	3.63	N	027710	500	575 억	1005686	N	N	97	N	N
156	20230803	140321	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1878	-73	5	-3.74	3796877926	1988318	127.15	1951	1968	1857	2535	1366	1951	1909.59	0.90	-103672	2038	1994	1971	1927	1904	1983	1916	575	584	500	1400	1	1	111416600	2092	-38.33	1.01	12	1.78	-49.00	1855.00	2930	20220823	-35.90	1505	20230327	24.78	2650	-29.13	20230622	1505	24.78	20230327	2930	-35.90	20220823	1505	24.78	20230327	3.63	N	027710	500	575 억	1005686	N	N	97	N	N
157	20230803	130325	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1861	-90	5	-4.61	3602928146	1884565	120.51	1951	1968	1857	2535	1366	1951	1911.81	0.90	-107321	2038	1994	1971	1927	1904	1983	1916	575	584	500	1400	1	1	111416600	2073	-37.98	1.00	12	1.69	-49.00	1855.00	2930	20220823	-36.48	1505	20230327	23.65	2650	-29.77	20230622	1505	23.65	20230327	2930	-36.48	20220823	1505	23.65	20230327	3.63	N	027710	500	575 억	1005686	N	N	97	N	N
158	20230803	120325	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1870	-81	5	-4.15	3265558674	1703653	108.94	1951	1968	1865	2535	1366	1951	1916.80	0.90	-109205	2038	1994	1971	1927	1904	1983	1916	575	584	500	1400	1	1	111416600	2083	-38.16	1.01	12	1.53	-49.00	1855.00	2930	20220823	-36.18	1505	20230327	24.25	2650	-29.43	20230622	1505	24.25	20230327	2930	-36.18	20220823	1505	24.25	20230327	3.63	N	027710	500	575 억	1005686	N	N	97	N	N
159	20230803	110320	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1891	-60	5	-3.08	2638277042	1370974	87.67	1951	1968	1891	2535	1366	1951	1924.38	0.90	-99739	2038	1994	1971	1927	1904	1983	1916	575	584	500	1400	1	1	111416600	2107	-38.59	1.02	12	1.23	-49.00	1855.00	2930	20220823	-35.46	1505	20230327	25.65	2650	-28.64	20230622	1505	25.65	20230327	2930	-35.46	20220823	1505	25.65	20230327	3.63	N	027710	500	575 억	1005686	N	N	97	N	N
160	20230803	100321	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1910	-41	5	-2.10	1874142470	969110	61.97	1951	1968	1910	2535	1366	1951	1933.88	0.90	-85584	2038	1994	1971	1927	1904	1983	1916	575	584	500	1400	1	1	111416600	2128	-38.98	1.03	12	0.87	-49.00	1855.00	2930	20220823	-34.81	1505	20230327	26.91	2650	-27.92	20230622	1505	26.91	20230327	2930	-34.81	20220823	1505	26.91	20230327	3.63	N	027710	500	575 억	1005686	N	N	97	N	N
161	20230803	090321	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1947	-4	5	-0.21	140651495	71876	4.60	1951	1968	1947	2535	1366	1951	1956.86	0.90	-29671	2038	1994	1971	1927	1904	1983	1916	575	584	500	1400	1	1	111416600	2169	-39.73	1.05	12	0.06	-49.00	1855.00	2930	20220823	-33.55	1505	20230327	29.37	2650	-26.53	20230622	1505	29.37	20230327	2930	-33.55	20220823	1505	29.37	20230327	3.63	N	027710	500	575 억	1005686	N	N	97	N	N
162	20230802	160322	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1951	-23	5	-1.17	2967013986	1503695	113.16	1967	2015	1948	2565	1382	1974	1973.16	0.95	-49693	2005	1989	1975	1959	1945	1982	1952	575	591	500	1420	1	1	111416600	2174	-39.82	1.05	12	1.35	-49.00	1855.00	2930	20220823	-33.41	1505	20230327	29.63	2650	-26.38	20230622	1505	29.63	20230327	2930	-33.41	20220823	1505	29.63	20230327	3.67	N	027710	500	575 억	1054202	N	N	97	N	N
163	20230802	150325	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1954	-20	5	-1.01	2863263722	1450553	109.16	1967	2015	1948	2565	1382	1974	1973.91	0.95	-46946	2005	1989	1975	1959	1945	1982	1952	575	591	500	1420	1	1	111416600	2177	-39.88	1.05	12	1.30	-49.00	1855.00	2930	20220823	-33.31	1505	20230327	29.83	2650	-26.26	20230622	1505	29.83	20230327	2930	-33.31	20220823	1505	29.83	20230327	3.67	N	027710	500	575 억	1054202	N	N	0	N	N
164	20230802	140323	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1963	-11	5	-0.56	2230434338	1126267	84.75	1967	2015	1953	2565	1382	1974	1980.38	0.95	-36378	2005	1989	1975	1959	1945	1982	1952	575	591	500	1420	1	1	111416600	2187	-40.06	1.06	12	1.01	-49.00	1855.00	2930	20220823	-33.00	1505	20230327	30.43	2650	-25.92	20230622	1505	30.43	20230327	2930	-33.00	20220823	1505	30.43	20230327	3.67	N	027710	500	575 억	1054202	N	N	0	N	N
165	20230802	130322	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1975	1	2	0.05	1929815022	973191	73.23	1967	2015	1957	2565	1382	1974	1982.98	0.95	-18574	2005	1989	1975	1959	1945	1982	1952	575	591	500	1420	1	1	111416600	2200	-40.31	1.06	12	0.87	-49.00	1855.00	2930	20220823	-32.59	1505	20230327	31.23	2650	-25.47	20230622	1505	31.23	20230327	2930	-32.59	20220823	1505	31.23	20230327	3.67	N	027710	500	575 억	1054202	N	N	0	N	N
166	20230802	120320	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1979	5	2	0.25	1744352178	879247	66.16	1967	2015	1957	2565	1382	1974	1983.92	0.95	-9572	2005	1989	1975	1959	1945	1982	1952	575	591	500	1420	1	1	111416600	2205	-40.39	1.07	12	0.79	-49.00	1855.00	2930	20220823	-32.46	1505	20230327	31.50	2650	-25.32	20230622	1505	31.50	20230327	2930	-32.46	20220823	1505	31.50	20230327	3.67	N	027710	500	575 억	1054202	N	N	0	N	N
167	20230802	110318	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1990	16	2	0.81	1378543450	694463	52.26	1967	2015	1957	2565	1382	1974	1985.05	0.95	34300	2005	1989	1975	1959	1945	1982	1952	575	591	500	1420	1	1	111416600	2217	-40.61	1.07	12	0.62	-49.00	1855.00	2930	20220823	-32.08	1505	20230327	32.23	2650	-24.91	20230622	1505	32.23	20230327	2930	-32.08	20220823	1505	32.23	20230327	3.67	N	027710	500	575 억	1054202	N	N	0	N	N
168	20230802	100320	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1982	8	2	0.41	662072105	335740	25.26	1967	1983	1957	2565	1382	1974	1971.98	0.95	32868	2005	1989	1975	1959	1945	1982	1952	575	591	500	1420	1	1	111416600	2208	-40.45	1.07	12	0.30	-49.00	1855.00	2930	20220823	-32.35	1505	20230327	31.69	2650	-25.21	20230622	1505	31.69	20230327	2930	-32.35	20220823	1505	31.69	20230327	3.67	N	027710	500	575 억	1054202	N	N	0	N	N
169	20230802	090319	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1958	-16	5	-0.81	95230013	48505	3.65	1967	1967	1957	2565	1382	1974	1963.27	0.95	-4218	2005	1989	1975	1959	1945	1982	1952	575	591	500	1420	1	1	111416600	2182	-39.96	1.06	12	0.04	-49.00	1855.00	2930	20220823	-33.17	1505	20230327	30.10	2650	-26.11	20230622	1505	30.10	20230327	2930	-33.17	20220823	1505	30.10	20230327	3.67	N	027710	500	575 억	1054202	N	N	0	N	N
170	20230801	160322	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1974	-10	5	-0.50	2583882392	1309308	133.40	1985	1991	1961	2575	1389	1984	1973.47	1.00	-60395	2023	2003	1976	1956	1929	2013	1966	575	593	500	1420	1	1	111416600	2199	-40.29	1.06	12	1.18	-49.00	1855.00	2930	20220823	-32.63	1505	20230327	31.16	2650	-25.51	20230622	1505	31.16	20230327	2930	-32.63	20220823	1505	31.16	20230327	3.69	N	027710	500	575 억	1110434	N	N	0	N	N
171	20230801	150317	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1968	-16	5	-0.81	2487551579	1260471	128.43	1985	1991	1961	2575	1389	1984	1973.51	1.00	-60703	2023	2003	1976	1956	1929	2013	1966	575	593	500	1420	1	1	111416600	2193	-40.16	1.06	12	1.13	-49.00	1855.00	2930	20220823	-32.83	1505	20230327	30.76	2650	-25.74	20230622	1505	30.76	20230327	2930	-32.83	20220823	1505	30.76	20230327	3.69	N	027710	500	575 억	1110434	N	N	0	N	N
172	20230801	140324	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1966	-18	5	-0.91	2260170167	1144858	116.65	1985	1991	1961	2575	1389	1984	1974.19	1.00	-63211	2023	2003	1976	1956	1929	2013	1966	575	593	500	1420	1	1	111416600	2190	-40.12	1.06	12	1.03	-49.00	1855.00	2930	20220823	-32.90	1505	20230327	30.63	2650	-25.81	20230622	1505	30.63	20230327	2930	-32.90	20220823	1505	30.63	20230327	3.69	N	027710	500	575 억	1110434	N	N	0	N	N
173	20230801	130318	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1974	-10	5	-0.50	1951681978	988005	100.66	1985	1991	1961	2575	1389	1984	1975.37	1.00	-39050	2023	2003	1976	1956	1929	2013	1966	575	593	500	1420	1	1	111416600	2199	-40.29	1.06	12	0.89	-49.00	1855.00	2930	20220823	-32.63	1505	20230327	31.16	2650	-25.51	20230622	1505	31.16	20230327	2930	-32.63	20220823	1505	31.16	20230327	3.69	N	027710	500	575 억	1110434	N	N	0	N	N
174	20230801	120319	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1987	3	2	0.15	1653945893	837480	85.33	1985	1991	1961	2575	1389	1984	1974.91	1.00	16974	2023	2003	1976	1956	1929	2013	1966	575	593	500	1420	1	1	111416600	2214	-40.55	1.07	12	0.75	-49.00	1855.00	2930	20220823	-32.18	1505	20230327	32.03	2650	-25.02	20230622	1505	32.03	20230327	2930	-32.18	20220823	1505	32.03	20230327	3.69	N	027710	500	575 억	1110434	N	N	0	N	N
175	20230801	110317	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1981	-3	5	-0.15	1344752001	681793	69.47	1985	1990	1961	2575	1389	1984	1972.37	1.00	191	2023	2003	1976	1956	1929	2013	1966	575	593	500	1420	1	1	111416600	2207	-40.43	1.07	12	0.61	-49.00	1855.00	2930	20220823	-32.39	1505	20230327	31.63	2650	-25.25	20230622	1505	31.63	20230327	2930	-32.39	20220823	1505	31.63	20230327	3.69	N	027710	500	575 억	1110434	N	N	0	N	N
176	20230801	100319	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1967	-17	5	-0.86	705707788	357853	36.46	1985	1990	1963	2575	1389	1984	1972.05	1.00	1624	2023	2003	1976	1956	1929	2013	1966	575	593	500	1420	1	1	111416600	2192	-40.14	1.06	12	0.32	-49.00	1855.00	2930	20220823	-32.87	1505	20230327	30.70	2650	-25.77	20230622	1505	30.70	20230327	2930	-32.87	20220823	1505	30.70	20230327	3.69	N	027710	500	575 억	1110434	N	N	0	N	N
177	20230801	090316	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1972	-12	5	-0.60	179494729	90772	9.25	1985	1990	1963	2575	1389	1984	1977.41	1.00	-25806	2023	2003	1976	1956	1929	2013	1966	575	593	500	1420	1	1	111416600	2197	-40.24	1.06	12	0.08	-49.00	1855.00	2930	20220823	-32.70	1505	20230327	31.03	2650	-25.58	20230622	1505	31.03	20230327	2930	-32.70	20220823	1505	31.03	20230327	3.69	N	027710	500	575 억	1110434	N	N	0	N	N

75 KiB Raw Blame History

75 KiB

Raw Blame History