KissMeData/027710/price/prices-20240101.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

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

50 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	20240123	120402	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1636	-4	5	-0.24	733884483	447628	31.41	1625	1654	1625	2130	1148	1640	1639.49	1.07	0	71713	1720	1680	1660	1620	1600	1670	1610	575	490	500	1240	1	1	111416600	1823	-33.39	0.88	12	0.40	-49.00	1855.00	2650	20230622	-38.26	1505	20230327	8.70	1921	-14.84	20240118	1598	2.38	20240103	2650	-38.26	20230622	1505	8.70	20230327	2.29	N	027710	500	575 억	1193583	N	N	0	N	N
3	20240123	110401	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1646	6	2	0.37	574680606	350638	24.60	1625	1654	1625	2130	1148	1640	1638.95	1.07	0	75247	1720	1680	1660	1620	1600	1670	1610	575	490	500	1240	1	1	111416600	1834	-33.59	0.89	12	0.31	-49.00	1855.00	2650	20230622	-37.89	1505	20230327	9.37	1921	-14.32	20240118	1598	3.00	20240103	2650	-37.89	20230622	1505	9.37	20230327	2.29	N	027710	500	575 억	1193583	N	N	0	N	N
4	20240123	100400	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1644	4	2	0.24	376662967	230265	16.16	1625	1648	1625	2130	1148	1640	1635.74	1.07	0	62297	1720	1680	1660	1620	1600	1670	1610	575	490	500	1240	1	1	111416600	1832	-33.55	0.89	12	0.21	-49.00	1855.00	2650	20230622	-37.96	1505	20230327	9.24	1921	-14.42	20240118	1598	2.88	20240103	2650	-37.96	20230622	1505	9.24	20230327	2.29	N	027710	500	575 억	1193583	N	N	0	N	N
5	20240123	090400	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1641	1	2	0.06	107271464	65794	4.62	1625	1648	1625	2130	1148	1640	1630.11	1.07	0	21468	1720	1680	1660	1620	1600	1670	1610	575	490	500	1240	1	1	111416600	1828	-33.49	0.88	12	0.06	-49.00	1855.00	2650	20230622	-38.08	1505	20230327	9.04	1921	-14.58	20240118	1598	2.69	20240103	2650	-38.08	20230622	1505	9.04	20230327	2.29	N	027710	500	575 억	1193583	N	N	0	N	N
6	20240119	160357	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1711	-9	5	-0.52	4040554321	2359259	16.54	1691	1754	1685	2235	1204	1720	1712.63	1.08	0	-77118	1992	1855	1784	1647	1576	1820	1612	575	515	500	1300	1	1	111416600	1906	-34.92	0.92	12	2.12	-49.00	1855.00	2650	20230622	-35.43	1505	20230327	13.69	1921	-10.93	20240118	1598	7.07	20240103	2650	-35.43	20230622	1505	13.69	20230327	2.06	N	027710	500	575 억	1200699	N	N	0	N	N
7	20240119	150358	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1701	-19	5	-1.10	3911055607	2283324	16.00	1691	1754	1685	2235	1204	1720	1712.87	1.08	0	-67349	1992	1855	1784	1647	1576	1820	1612	575	515	500	1300	1	1	111416600	1895	-34.71	0.92	12	2.05	-49.00	1855.00	2650	20230622	-35.81	1505	20230327	13.02	1921	-11.45	20240118	1598	6.45	20240103	2650	-35.81	20230622	1505	13.02	20230327	2.06	N	027710	500	575 억	1200699	N	N	0	N	N
8	20240119	140357	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1719	-1	5	-0.06	3463449248	2021714	14.17	1691	1754	1685	2235	1204	1720	1713.12	1.08	0	-57035	1992	1855	1784	1647	1576	1820	1612	575	515	500	1300	1	1	111416600	1915	-35.08	0.93	12	1.81	-49.00	1855.00	2650	20230622	-35.13	1505	20230327	14.22	1921	-10.52	20240118	1598	7.57	20240103	2650	-35.13	20230622	1505	14.22	20230327	2.06	N	027710	500	575 억	1200699	N	N	0	N	N
9	20240119	130358	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1700	-20	5	-1.16	3151418606	1838029	12.88	1691	1754	1685	2235	1204	1720	1714.56	1.08	0	-83491	1992	1855	1784	1647	1576	1820	1612	575	515	500	1300	1	1	111416600	1894	-34.69	0.92	12	1.65	-49.00	1855.00	2650	20230622	-35.85	1505	20230327	12.96	1921	-11.50	20240118	1598	6.38	20240103	2650	-35.85	20230622	1505	12.96	20230327	2.06	N	027710	500	575 억	1200699	N	N	0	N	N
10	20240119	120400	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1708	-12	5	-0.70	2781911282	1620615	11.36	1691	1754	1685	2235	1204	1720	1716.57	1.08	0	-24234	1992	1855	1784	1647	1576	1820	1612	575	515	500	1300	1	1	111416600	1903	-34.86	0.92	12	1.45	-49.00	1855.00	2650	20230622	-35.55	1505	20230327	13.49	1921	-11.09	20240118	1598	6.88	20240103	2650	-35.55	20230622	1505	13.49	20230327	2.06	N	027710	500	575 억	1200699	N	N	0	N	N
11	20240119	110359	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1738	18	2	1.05	2137073874	1244974	8.73	1691	1754	1685	2235	1204	1720	1716.55	1.08	0	60929	1992	1855	1784	1647	1576	1820	1612	575	515	500	1300	1	1	111416600	1936	-35.47	0.94	12	1.12	-49.00	1855.00	2650	20230622	-34.42	1505	20230327	15.48	1921	-9.53	20240118	1598	8.76	20240103	2650	-34.42	20230622	1505	15.48	20230327	2.06	N	027710	500	575 억	1200699	N	N	0	N	N
12	20240119	100403	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1718	-2	5	-0.12	1028923038	605558	4.24	1691	1720	1685	2235	1204	1720	1699.04	1.08	0	50825	1992	1855	1784	1647	1576	1820	1612	575	515	500	1300	1	1	111416600	1914	-35.06	0.93	12	0.54	-49.00	1855.00	2650	20230622	-35.17	1505	20230327	14.15	1921	-10.57	20240118	1598	7.51	20240103	2650	-35.17	20230622	1505	14.15	20230327	2.06	N	027710	500	575 억	1200699	N	N	0	N	N
13	20240119	090358	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1691	-29	5	-1.69	312287715	184380	1.29	1691	1708	1685	2235	1204	1720	1693.32	1.08	0	21254	1992	1855	1784	1647	1576	1820	1612	575	515	500	1300	1	1	111416600	1884	-34.51	0.91	12	0.17	-49.00	1855.00	2650	20230622	-36.19	1505	20230327	12.36	1921	-11.97	20240118	1598	5.82	20240103	2650	-36.19	20230622	1505	12.36	20230327	2.06	N	027710	500	575 억	1200699	N	N	0	N	N
14	20240118	160357	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1720	13	2	0.76	25794578650	14186778	234.53	1909	1921	1713	2215	1195	1707	1818.44	1.27	0	-214554	1805	1756	1693	1644	1581	1780	1668	575	508	500	1290	1	1	111416600	1916	-35.10	0.93	12	12.73	-49.00	1855.00	2650	20230622	-35.09	1505	20230327	14.29	1921	-10.46	20240118	1598	7.63	20240103	2650	-35.09	20230622	1505	14.29	20230327	2.08	N	027710	500	575 억	1420023	N	N	596	N	N
15	20240118	150358	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1723	16	2	0.94	25411905406	13964465	230.85	1909	1921	1713	2215	1195	1707	1819.76	1.27	0	-232502	1805	1756	1693	1644	1581	1780	1668	575	508	500	1290	1	1	111416600	1920	-35.16	0.93	12	12.53	-49.00	1855.00	2650	20230622	-34.98	1505	20230327	14.49	1921	-10.31	20240118	1598	7.82	20240103	2650	-34.98	20230622	1505	14.49	20230327	2.08	N	027710	500	575 억	1420023	N	N	596	N	N
16	20240118	140358	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1754	47	2	2.75	24336859685	13344850	220.61	1909	1921	1713	2215	1195	1707	1823.69	1.27	0	-139650	1805	1756	1693	1644	1581	1780	1668	575	508	500	1290	1	1	111416600	1954	-35.80	0.95	12	11.98	-49.00	1855.00	2650	20230622	-33.81	1505	20230327	16.54	1921	-8.69	20240118	1598	9.76	20240103	2650	-33.81	20230622	1505	16.54	20230327	2.08	N	027710	500	575 억	1420023	N	N	596	N	N
17	20240118	130358	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1732	25	2	1.46	21998872630	12016652	198.65	1909	1921	1713	2215	1195	1707	1830.70	1.27	0	-334711	1805	1756	1693	1644	1581	1780	1668	575	508	500	1290	1	1	111416600	1930	-35.35	0.93	12	10.79	-49.00	1855.00	2650	20230622	-34.64	1505	20230327	15.08	1921	-9.84	20240118	1598	8.39	20240103	2650	-34.64	20230622	1505	15.08	20230327	2.08	N	027710	500	575 억	1420023	N	N	596	N	N
18	20240118	120359	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1753	46	2	2.69	21431736914	11690694	193.27	1909	1921	1713	2215	1195	1707	1833.23	1.27	0	-285324	1805	1756	1693	1644	1581	1780	1668	575	508	500	1290	1	1	111416600	1953	-35.78	0.95	12	10.49	-49.00	1855.00	2650	20230622	-33.85	1505	20230327	16.48	1921	-8.75	20240118	1598	9.70	20240103	2650	-33.85	20230622	1505	16.48	20230327	2.08	N	027710	500	575 억	1420023	N	N	596	N	N
19	20240118	110359	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1748	41	2	2.40	20042420135	10890026	180.03	1909	1921	1742	2215	1195	1707	1840.44	1.27	0	-314965	1805	1756	1693	1644	1581	1780	1668	575	508	500	1290	1	1	111416600	1948	-35.67	0.94	12	9.77	-49.00	1855.00	2650	20230622	-34.04	1505	20230327	16.15	1921	-9.01	20240118	1598	9.39	20240103	2650	-34.04	20230622	1505	16.15	20230327	2.08	N	027710	500	575 억	1420023	N	N	596	N	N
20	20240118	100357	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1760	53	2	3.10	18782217198	10173674	168.19	1909	1921	1742	2215	1195	1707	1846.16	1.27	0	-315967	1805	1756	1693	1644	1581	1780	1668	575	508	500	1290	1	1	111416600	1961	-35.92	0.95	12	9.13	-49.00	1855.00	2650	20230622	-33.58	1505	20230327	16.94	1921	-8.38	20240118	1598	10.14	20240103	2650	-33.58	20230622	1505	16.94	20230327	2.08	N	027710	500	575 억	1420023	N	N	596	N	N
21	20240118	090357	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1900	193	2	11.31	5467160950	2864640	47.36	1909	1921	1880	2215	1195	1707	1908.50	1.27	0	-59055	1805	1756	1693	1644	1581	1780	1668	575	508	500	1290	1	1	111416600	2117	-38.78	1.02	12	2.57	-49.00	1855.00	2650	20230622	-28.30	1505	20230327	26.25	1921	-1.09	20240118	1598	18.90	20240103	2650	-28.30	20230622	1505	26.25	20230327	2.08	N	027710	500	575 억	1420023	N	N	596	N	N
22	20240117	160356	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1707	73	2	4.47	7272251751	4294152	682.53	1640	1742	1630	2120	1144	1634	1693.44	1.37	0	-97963	1698	1665	1649	1616	1600	1658	1609	575	486	500	1240	1	1	111416600	1902	-34.84	0.92	12	3.85	-49.00	1855.00	2650	20230622	-35.58	1505	20230327	13.42	1742	-2.01	20240117	1598	6.82	20240103	2650	-35.58	20230622	1505	13.42	20230327	2.09	N	027710	500	575 억	1524936	N	N	596	N	N
23	20240117	150358	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1699	65	2	3.98	6620803072	3909183	621.35	1640	1742	1630	2120	1144	1634	1693.65	1.37	0	-121912	1698	1665	1649	1616	1600	1658	1609	575	486	500	1240	1	1	111416600	1893	-34.67	0.92	12	3.51	-49.00	1855.00	2650	20230622	-35.89	1505	20230327	12.89	1742	-2.47	20240117	1598	6.32	20240103	2650	-35.89	20230622	1505	12.89	20230327	2.09	N	027710	500	575 억	1524936	N	N	0	N	N
24	20240117	140357	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1655	21	2	1.29	2291278516	1372916	218.22	1640	1710	1630	2120	1144	1634	1668.91	1.37	0	15763	1698	1665	1649	1616	1600	1658	1609	575	486	500	1240	1	1	111416600	1844	-33.78	0.89	12	1.23	-49.00	1855.00	2650	20230622	-37.55	1505	20230327	9.97	1710	-3.22	20240117	1598	3.57	20240103	2650	-37.55	20230622	1505	9.97	20230327	2.09	N	027710	500	575 억	1524936	N	N	0	N	N
25	20240117	130357	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1632	-2	5	-0.12	2053336879	1228365	195.24	1640	1710	1630	2120	1144	1634	1671.60	1.37	0	24281	1698	1665	1649	1616	1600	1658	1609	575	486	500	1240	1	1	111416600	1818	-33.31	0.88	12	1.10	-49.00	1855.00	2650	20230622	-38.42	1505	20230327	8.44	1710	-4.56	20240117	1598	2.13	20240103	2650	-38.42	20230622	1505	8.44	20230327	2.09	N	027710	500	575 억	1524936	N	N	0	N	N
26	20240117	120358	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1643	9	2	0.55	1807433421	1078470	171.42	1640	1710	1640	2120	1144	1634	1675.92	1.37	0	56306	1698	1665	1649	1616	1600	1658	1609	575	486	500	1240	1	1	111416600	1831	-33.53	0.89	12	0.97	-49.00	1855.00	2650	20230622	-38.00	1505	20230327	9.17	1710	-3.92	20240117	1598	2.82	20240103	2650	-38.00	20230622	1505	9.17	20230327	2.09	N	027710	500	575 억	1524936	N	N	0	N	N
27	20240117	110358	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1671	37	2	2.26	1555041895	926615	147.28	1640	1710	1640	2120	1144	1634	1678.20	1.37	0	66764	1698	1665	1649	1616	1600	1658	1609	575	486	500	1240	1	1	111416600	1862	-34.10	0.90	12	0.83	-49.00	1855.00	2650	20230622	-36.94	1505	20230327	11.03	1710	-2.28	20240117	1598	4.57	20240103	2650	-36.94	20230622	1505	11.03	20230327	2.09	N	027710	500	575 억	1524936	N	N	0	N	N
28	20240117	100356	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1674	40	2	2.45	1127259976	669681	106.44	1640	1710	1640	2120	1144	1634	1683.28	1.37	0	41267	1698	1665	1649	1616	1600	1658	1609	575	486	500	1240	1	1	111416600	1865	-34.16	0.90	12	0.60	-49.00	1855.00	2650	20230622	-36.83	1505	20230327	11.23	1710	-2.11	20240117	1598	4.76	20240103	2650	-36.83	20230622	1505	11.23	20230327	2.09	N	027710	500	575 억	1524936	N	N	0	N	N
29	20240117	090357	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1650	16	2	0.98	24575258	14934	2.37	1640	1654	1640	2120	1144	1634	1645.59	1.37	0	5476	1698	1665	1649	1616	1600	1658	1609	575	486	500	1240	1	1	111416600	1838	-33.67	0.89	12	0.01	-49.00	1855.00	2650	20230622	-37.74	1505	20230327	9.63	1708	-3.40	20240115	1598	3.25	20240103	2650	-37.74	20230622	1505	9.63	20230327	2.09	N	027710	500	575 억	1524936	N	N	0	N	N
30	20240116	160356	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1634	-47	5	-2.80	1012446946	611961	49.66	1680	1682	1633	2185	1177	1681	1654.46	1.43	0	-68375	1729	1704	1683	1658	1637	1717	1671	575	504	500	1270	1	1	111416600	1821	-33.35	0.88	12	0.55	-49.00	1855.00	2650	20230622	-38.34	1505	20230327	8.57	1708	-4.33	20240115	1598	2.25	20240103	2650	-38.34	20230622	1505	8.57	20230327	2.07	N	027710	500	575 억	1592895	N	N	9	N	N
31	20240116	150357	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1645	-36	5	-2.14	908345425	548371	44.50	1680	1682	1640	2185	1177	1681	1656.44	1.43	0	-66688	1729	1704	1683	1658	1637	1717	1671	575	504	500	1270	1	1	111416600	1833	-33.57	0.89	12	0.49	-49.00	1855.00	2650	20230622	-37.92	1505	20230327	9.30	1708	-3.69	20240115	1598	2.94	20240103	2650	-37.92	20230622	1505	9.30	20230327	2.07	N	027710	500	575 억	1592895	N	N	9	N	N
32	20240116	140357	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1645	-36	5	-2.14	811326312	489342	39.71	1680	1682	1641	2185	1177	1681	1657.99	1.43	0	-55006	1729	1704	1683	1658	1637	1717	1671	575	504	500	1270	1	1	111416600	1833	-33.57	0.89	12	0.44	-49.00	1855.00	2650	20230622	-37.92	1505	20230327	9.30	1708	-3.69	20240115	1598	2.94	20240103	2650	-37.92	20230622	1505	9.30	20230327	2.07	N	027710	500	575 억	1592895	N	N	9	N	N
33	20240116	130356	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1655	-26	5	-1.55	680553099	410052	33.27	1680	1682	1647	2185	1177	1681	1659.68	1.43	0	-53714	1729	1704	1683	1658	1637	1717	1671	575	504	500	1270	1	1	111416600	1844	-33.78	0.89	12	0.37	-49.00	1855.00	2650	20230622	-37.55	1505	20230327	9.97	1708	-3.10	20240115	1598	3.57	20240103	2650	-37.55	20230622	1505	9.97	20230327	2.07	N	027710	500	575 억	1592895	N	N	9	N	N
34	20240116	120356	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1656	-25	5	-1.49	616979485	371676	30.16	1680	1682	1647	2185	1177	1681	1659.99	1.43	0	-53011	1729	1704	1683	1658	1637	1717	1671	575	504	500	1270	1	1	111416600	1845	-33.80	0.89	12	0.33	-49.00	1855.00	2650	20230622	-37.51	1505	20230327	10.03	1708	-3.04	20240115	1598	3.63	20240103	2650	-37.51	20230622	1505	10.03	20230327	2.07	N	027710	500	575 억	1592895	N	N	9	N	N
35	20240116	110355	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1656	-25	5	-1.49	577800480	348034	28.24	1680	1682	1647	2185	1177	1681	1660.18	1.43	0	-51679	1729	1704	1683	1658	1637	1717	1671	575	504	500	1270	1	1	111416600	1845	-33.80	0.89	12	0.31	-49.00	1855.00	2650	20230622	-37.51	1505	20230327	10.03	1708	-3.04	20240115	1598	3.63	20240103	2650	-37.51	20230622	1505	10.03	20230327	2.07	N	027710	500	575 억	1592895	N	N	9	N	N
36	20240116	100356	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1664	-17	5	-1.01	412332118	248334	20.15	1680	1682	1647	2185	1177	1681	1660.39	1.43	0	-65024	1729	1704	1683	1658	1637	1717	1671	575	504	500	1270	1	1	111416600	1854	-33.96	0.90	12	0.22	-49.00	1855.00	2650	20230622	-37.21	1505	20230327	10.56	1708	-2.58	20240115	1598	4.13	20240103	2650	-37.21	20230622	1505	10.56	20230327	2.07	N	027710	500	575 억	1592895	N	N	9	N	N
37	20240116	090354	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1673	-8	5	-0.48	38527561	22965	1.86	1680	1682	1668	2185	1177	1681	1677.66	1.43	0	-1393	1729	1704	1683	1658	1637	1717	1671	575	504	500	1270	1	1	111416600	1864	-34.14	0.90	12	0.02	-49.00	1855.00	2650	20230622	-36.87	1505	20230327	11.16	1708	-2.05	20240115	1598	4.69	20240103	2650	-36.87	20230622	1505	11.16	20230327	2.07	N	027710	500	575 억	1592895	N	N	9	N	N
38	20240115	160355	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1681	14	2	0.84	2067321304	1226430	66.08	1667	1708	1662	2165	1167	1667	1685.66	1.49	0	-52061	1725	1695	1664	1634	1603	1711	1650	575	498	500	1260	1	1	111416600	1873	-34.31	0.91	12	1.10	-49.00	1855.00	2650	20230622	-36.57	1505	20230327	11.69	1708	-1.58	20240115	1598	5.19	20240103	2650	-36.57	20230622	1505	11.69	20230327	2.06	N	027710	500	575 억	1665587	N	N	9	N	N
39	20240115	150356	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1677	10	2	0.60	1967764138	1167146	62.88	1667	1708	1662	2165	1167	1667	1685.98	1.49	0	-58827	1725	1695	1664	1634	1603	1711	1650	575	498	500	1260	1	1	111416600	1868	-34.22	0.90	12	1.05	-49.00	1855.00	2650	20230622	-36.72	1505	20230327	11.43	1708	-1.81	20240115	1598	4.94	20240103	2650	-36.72	20230622	1505	11.43	20230327	2.06	N	027710	500	575 억	1665587	N	N	776	N	N
40	20240115	140356	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1679	12	2	0.72	1824275785	1081641	58.28	1667	1708	1662	2165	1167	1667	1686.60	1.49	0	-48328	1725	1695	1664	1634	1603	1711	1650	575	498	500	1260	1	1	111416600	1871	-34.27	0.91	12	0.97	-49.00	1855.00	2650	20230622	-36.64	1505	20230327	11.56	1708	-1.70	20240115	1598	5.07	20240103	2650	-36.64	20230622	1505	11.56	20230327	2.06	N	027710	500	575 억	1665587	N	N	776	N	N
41	20240115	130355	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1685	18	2	1.08	1714640078	1016319	54.76	1667	1708	1662	2165	1167	1667	1687.13	1.49	0	-38448	1725	1695	1664	1634	1603	1711	1650	575	498	500	1260	1	1	111416600	1877	-34.39	0.91	12	0.91	-49.00	1855.00	2650	20230622	-36.42	1505	20230327	11.96	1708	-1.35	20240115	1598	5.44	20240103	2650	-36.42	20230622	1505	11.96	20230327	2.06	N	027710	500	575 억	1665587	N	N	776	N	N
42	20240115	120355	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1686	19	2	1.14	1593491497	944418	50.88	1667	1708	1662	2165	1167	1667	1687.29	1.49	0	-31379	1725	1695	1664	1634	1603	1711	1650	575	498	500	1260	1	1	111416600	1878	-34.41	0.91	12	0.85	-49.00	1855.00	2650	20230622	-36.38	1505	20230327	12.03	1708	-1.29	20240115	1598	5.51	20240103	2650	-36.38	20230622	1505	12.03	20230327	2.06	N	027710	500	575 억	1665587	N	N	776	N	N
43	20240115	110354	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1684	17	2	1.02	671848079	401234	21.62	1667	1700	1662	2165	1167	1667	1674.47	1.49	0	8374	1725	1695	1664	1634	1603	1711	1650	575	498	500	1260	1	1	111416600	1876	-34.37	0.91	12	0.36	-49.00	1855.00	2650	20230622	-36.45	1505	20230327	11.89	1700	-0.94	20240115	1598	5.38	20240103	2650	-36.45	20230622	1505	11.89	20230327	2.06	N	027710	500	575 억	1665587	N	N	776	N	N
44	20240115	100354	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1668	1	2	0.06	392630298	234866	12.65	1667	1700	1662	2165	1167	1667	1671.74	1.49	0	-35402	1725	1695	1664	1634	1603	1711	1650	575	498	500	1260	1	1	111416600	1858	-34.04	0.90	12	0.21	-49.00	1855.00	2650	20230622	-37.06	1505	20230327	10.83	1700	-1.88	20240115	1598	4.38	20240103	2650	-37.06	20230622	1505	10.83	20230327	2.06	N	027710	500	575 억	1665587	N	N	776	N	N
45	20240115	090354	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1679	12	2	0.72	101415680	60476	3.26	1667	1700	1663	2165	1167	1667	1677.12	1.49	0	-18289	1725	1695	1664	1634	1603	1711	1650	575	498	500	1260	1	1	111416600	1871	-34.27	0.91	12	0.05	-49.00	1855.00	2650	20230622	-36.64	1505	20230327	11.56	1700	-1.24	20240115	1598	5.07	20240103	2650	-36.64	20230622	1505	11.56	20230327	2.06	N	027710	500	575 억	1665587	N	N	776	N	N
46	20240112	160353	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1667	16	2	0.97	3081167731	1844666	513.58	1659	1694	1633	2145	1156	1651	1670.31	1.48	0	14285	1666	1658	1645	1637	1624	1662	1641	575	494	500	1250	1	1	111416600	1857	-34.02	0.90	12	1.66	-49.00	1855.00	2650	20230622	-37.09	1505	20230327	10.76	1694	-1.59	20240112	1598	4.32	20240103	2650	-37.09	20230622	1505	10.76	20230327	2.09	N	027710	500	575 억	1648311	N	N	776	N	N
47	20240112	150354	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1666	15	2	0.91	2962190293	1773302	493.71	1659	1694	1633	2145	1156	1651	1670.44	1.48	0	14213	1666	1658	1645	1637	1624	1662	1641	575	494	500	1250	1	1	111416600	1856	-34.00	0.90	12	1.59	-49.00	1855.00	2650	20230622	-37.13	1505	20230327	10.70	1694	-1.65	20240112	1598	4.26	20240103	2650	-37.13	20230622	1505	10.70	20230327	2.09	N	027710	500	575 억	1648311	N	N	57	N	N
48	20240112	140354	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1668	17	2	1.03	2796566050	1674104	466.09	1659	1694	1633	2145	1156	1651	1670.49	1.48	0	10974	1666	1658	1645	1637	1624	1662	1641	575	494	500	1250	1	1	111416600	1858	-34.04	0.90	12	1.50	-49.00	1855.00	2650	20230622	-37.06	1505	20230327	10.83	1694	-1.53	20240112	1598	4.38	20240103	2650	-37.06	20230622	1505	10.83	20230327	2.09	N	027710	500	575 억	1648311	N	N	57	N	N
49	20240112	130352	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1678	27	2	1.64	2562069976	1533759	427.02	1659	1694	1633	2145	1156	1651	1670.45	1.48	0	26894	1666	1658	1645	1637	1624	1662	1641	575	494	500	1250	1	1	111416600	1870	-34.24	0.90	12	1.38	-49.00	1855.00	2650	20230622	-36.68	1505	20230327	11.50	1694	-0.94	20240112	1598	5.01	20240103	2650	-36.68	20230622	1505	11.50	20230327	2.09	N	027710	500	575 억	1648311	N	N	57	N	N
50	20240112	120353	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1670	19	2	1.15	1680429058	1010331	281.29	1659	1690	1633	2145	1156	1651	1663.25	1.48	0	-87131	1666	1658	1645	1637	1624	1662	1641	575	494	500	1250	1	1	111416600	1861	-34.08	0.90	12	0.91	-49.00	1855.00	2650	20230622	-36.98	1505	20230327	10.96	1690	-1.18	20240112	1598	4.51	20240103	2650	-36.98	20230622	1505	10.96	20230327	2.09	N	027710	500	575 억	1648311	N	N	57	N	N
51	20240112	110352	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1658	7	2	0.42	1510071248	907963	252.79	1659	1690	1633	2145	1156	1651	1663.14	1.48	0	-119780	1666	1658	1645	1637	1624	1662	1641	575	494	500	1250	1	1	111416600	1847	-33.84	0.89	12	0.81	-49.00	1855.00	2650	20230622	-37.43	1505	20230327	10.17	1690	-1.89	20240112	1598	3.75	20240103	2650	-37.43	20230622	1505	10.17	20230327	2.09	N	027710	500	575 억	1648311	N	N	57	N	N
52	20240112	100353	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1648	-3	5	-0.18	477073625	289341	80.56	1659	1668	1633	2145	1156	1651	1648.83	1.48	0	-29791	1666	1658	1645	1637	1624	1662	1641	575	494	500	1250	1	1	111416600	1836	-33.63	0.89	12	0.26	-49.00	1855.00	2650	20230622	-37.81	1505	20230327	9.50	1675	-1.61	20240104	1598	3.13	20240103	2650	-37.81	20230622	1505	9.50	20230327	2.09	N	027710	500	575 억	1648311	N	N	57	N	N
53	20240112	090353	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1647	-4	5	-0.24	40215387	24350	6.78	1659	1659	1647	2145	1156	1651	1651.56	1.48	0	-16897	1666	1658	1645	1637	1624	1662	1641	575	494	500	1250	1	1	111416600	1835	-33.61	0.89	12	0.02	-49.00	1855.00	2650	20230622	-37.85	1505	20230327	9.44	1675	-1.67	20240104	1598	3.07	20240103	2650	-37.85	20230622	1505	9.44	20230327	2.09	N	027710	500	575 억	1648311	N	N	57	N	N
54	20240111	160351	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1651	11	2	0.67	582050720	354277	84.44	1632	1653	1632	2130	1148	1640	1642.91	1.45	-16041	30836	1681	1660	1649	1628	1617	1655	1623	575	490	500	1240	1	1	111416600	1839	-33.69	0.89	12	0.32	-49.00	1855.00	2650	20230622	-37.70	1505	20230327	9.70	1675	-1.43	20240104	1598	3.32	20240103	2650	-37.70	20230622	1505	9.70	20230327	2.11	N	027710	500	575 억	1617476	N	N	57	N	N
55	20240111	150354	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1648	8	2	0.49	496348944	302344	72.07	1632	1650	1632	2130	1148	1640	1641.67	1.45	-16041	17879	1681	1660	1649	1628	1617	1655	1623	575	490	500	1240	1	1	111416600	1836	-33.63	0.89	12	0.27	-49.00	1855.00	2650	20230622	-37.81	1505	20230327	9.50	1675	-1.61	20240104	1598	3.13	20240103	2650	-37.81	20230622	1505	9.50	20230327	2.11	N	027710	500	575 억	1617476	N	N	118	N	N
56	20240111	140353	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1643	3	2	0.18	421397166	256813	61.21	1632	1650	1632	2130	1148	1640	1640.87	1.45	-16041	12421	1681	1660	1649	1628	1617	1655	1623	575	490	500	1240	1	1	111416600	1831	-33.53	0.89	12	0.23	-49.00	1855.00	2650	20230622	-38.00	1505	20230327	9.17	1675	-1.91	20240104	1598	2.82	20240103	2650	-38.00	20230622	1505	9.17	20230327	2.11	N	027710	500	575 억	1617476	N	N	118	N	N
57	20240111	130351	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1642	2	2	0.12	342028900	208459	49.69	1632	1650	1632	2130	1148	1640	1640.75	1.45	-16041	5876	1681	1660	1649	1628	1617	1655	1623	575	490	500	1240	1	1	111416600	1829	-33.51	0.89	12	0.19	-49.00	1855.00	2650	20230622	-38.04	1505	20230327	9.10	1675	-1.97	20240104	1598	2.75	20240103	2650	-38.04	20230622	1505	9.10	20230327	2.11	N	027710	500	575 억	1617476	N	N	118	N	N
58	20240111	120352	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1643	3	2	0.18	277258342	168985	40.28	1632	1650	1632	2130	1148	1640	1640.73	1.45	-16041	4396	1681	1660	1649	1628	1617	1655	1623	575	490	500	1240	1	1	111416600	1831	-33.53	0.89	12	0.15	-49.00	1855.00	2650	20230622	-38.00	1505	20230327	9.17	1675	-1.91	20240104	1598	2.82	20240103	2650	-38.00	20230622	1505	9.17	20230327	2.11	N	027710	500	575 억	1617476	N	N	118	N	N
59	20240111	110354	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1643	3	2	0.18	189130613	115464	27.52	1632	1650	1632	2130	1148	1640	1638.01	1.45	-16041	-3150	1681	1660	1649	1628	1617	1655	1623	575	490	500	1240	1	1	111416600	1831	-33.53	0.89	12	0.10	-49.00	1855.00	2650	20230622	-38.00	1505	20230327	9.17	1675	-1.91	20240104	1598	2.82	20240103	2650	-38.00	20230622	1505	9.17	20230327	2.11	N	027710	500	575 억	1617476	N	N	118	N	N
60	20240111	100352	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1637	-3	5	-0.18	106924238	65296	15.56	1632	1650	1632	2130	1148	1640	1637.53	1.45	-16041	-9398	1681	1660	1649	1628	1617	1655	1623	575	490	500	1240	1	1	111416600	1824	-33.41	0.88	12	0.06	-49.00	1855.00	2650	20230622	-38.23	1505	20230327	8.77	1675	-2.27	20240104	1598	2.44	20240103	2650	-38.23	20230622	1505	8.77	20230327	2.11	N	027710	500	575 억	1617476	N	N	118	N	N
61	20240111	090351	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1642	2	2	0.12	15161558	9255	2.21	1632	1650	1632	2130	1148	1640	1638.20	1.45	-16041	-3259	1681	1660	1649	1628	1617	1655	1623	575	490	500	1240	1	1	111416600	1829	-33.51	0.89	12	0.01	-49.00	1855.00	2650	20230622	-38.04	1505	20230327	9.10	1675	-1.97	20240104	1598	2.75	20240103	2650	-38.04	20230622	1505	9.10	20230327	2.11	N	027710	500	575 억	1617476	N	N	118	N	N
62	20240110	160351	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1640	-14	5	-0.85	682270750	415146	55.57	1653	1670	1638	2150	1158	1654	1643.45	1.54	-20950	-85818	1680	1667	1647	1634	1614	1673	1640	575	496	500	1250	1	1	111416600	1827	-33.47	0.88	12	0.37	-49.00	1855.00	2650	20230622	-38.11	1505	20230327	8.97	1675	-2.09	20240104	1598	2.63	20240103	2650	-38.11	20230622	1505	8.97	20230327	2.10	N	027710	500	575 억	1719218	N	N	118	N	N
63	20240110	150351	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1642	-12	5	-0.73	648307625	394428	52.79	1653	1670	1638	2150	1158	1654	1643.66	1.54	-20950	-84938	1680	1667	1647	1634	1614	1673	1640	575	496	500	1250	1	1	111416600	1829	-33.51	0.89	12	0.35	-49.00	1855.00	2650	20230622	-38.04	1505	20230327	9.10	1675	-1.97	20240104	1598	2.75	20240103	2650	-38.04	20230622	1505	9.10	20230327	2.10	N	027710	500	575 억	1719218	N	N	10	N	N
64	20240110	140352	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1640	-14	5	-0.85	543114672	330317	44.21	1653	1670	1638	2150	1158	1654	1644.22	1.54	-20950	-83007	1680	1667	1647	1634	1614	1673	1640	575	496	500	1250	1	1	111416600	1827	-33.47	0.88	12	0.30	-49.00	1855.00	2650	20230622	-38.11	1505	20230327	8.97	1675	-2.09	20240104	1598	2.63	20240103	2650	-38.11	20230622	1505	8.97	20230327	2.10	N	027710	500	575 억	1719218	N	N	10	N	N
65	20240110	130351	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1641	-13	5	-0.79	476927450	289945	38.81	1653	1670	1638	2150	1158	1654	1644.89	1.54	-20950	-70136	1680	1667	1647	1634	1614	1673	1640	575	496	500	1250	1	1	111416600	1828	-33.49	0.88	12	0.26	-49.00	1855.00	2650	20230622	-38.08	1505	20230327	9.04	1675	-2.03	20240104	1598	2.69	20240103	2650	-38.08	20230622	1505	9.04	20230327	2.10	N	027710	500	575 억	1719218	N	N	10	N	N
66	20240110	120352	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1643	-11	5	-0.67	410073729	249225	33.36	1653	1670	1638	2150	1158	1654	1645.39	1.54	-20950	-54425	1680	1667	1647	1634	1614	1673	1640	575	496	500	1250	1	1	111416600	1831	-33.53	0.89	12	0.22	-49.00	1855.00	2650	20230622	-38.00	1505	20230327	9.17	1675	-1.91	20240104	1598	2.82	20240103	2650	-38.00	20230622	1505	9.17	20230327	2.10	N	027710	500	575 억	1719218	N	N	10	N	N
67	20240110	110351	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1645	-9	5	-0.54	339827241	206449	27.63	1653	1670	1638	2150	1158	1654	1646.06	1.54	-20950	-50429	1680	1667	1647	1634	1614	1673	1640	575	496	500	1250	1	1	111416600	1833	-33.57	0.89	12	0.19	-49.00	1855.00	2650	20230622	-37.92	1505	20230327	9.30	1675	-1.79	20240104	1598	2.94	20240103	2650	-37.92	20230622	1505	9.30	20230327	2.10	N	027710	500	575 억	1719218	N	N	10	N	N
68	20240110	100350	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1642	-12	5	-0.73	278753762	169289	22.66	1653	1670	1638	2150	1158	1654	1646.61	1.54	-20950	-36274	1680	1667	1647	1634	1614	1673	1640	575	496	500	1250	1	1	111416600	1829	-33.51	0.89	12	0.15	-49.00	1855.00	2650	20230622	-38.04	1505	20230327	9.10	1675	-1.97	20240104	1598	2.75	20240103	2650	-38.04	20230622	1505	9.10	20230327	2.10	N	027710	500	575 억	1719218	N	N	10	N	N
69	20240110	090350	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1640	-14	5	-0.85	34871882	21182	2.84	1653	1653	1640	2150	1158	1654	1646.29	1.54	-20950	-2323	1680	1667	1647	1634	1614	1673	1640	575	496	500	1250	1	1	111416600	1827	-33.47	0.88	12	0.02	-49.00	1855.00	2650	20230622	-38.11	1505	20230327	8.97	1675	-2.09	20240104	1598	2.63	20240103	2650	-38.11	20230622	1505	8.97	20230327	2.10	N	027710	500	575 억	1719218	N	N	10	N	N
70	20240109	160350	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1654	7	2	0.43	1226979228	745232	69.09	1650	1660	1627	2140	1153	1647	1646.43	1.43	0	146697	1671	1658	1640	1627	1609	1665	1634	575	493	500	1250	1	1	111416600	1843	-33.76	0.89	12	0.67	-49.00	1855.00	2650	20230622	-37.58	1505	20230327	9.90	1675	-1.25	20240104	1598	3.50	20240103	2650	-37.58	20230622	1505	9.90	20230327	2.12	N	027710	500	575 억	1593471	N	N	10	N	N
71	20240109	150351	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1650	3	2	0.18	1154131738	701113	65.00	1650	1660	1627	2140	1153	1647	1646.14	1.43	0	157349	1671	1658	1640	1627	1609	1665	1634	575	493	500	1250	1	1	111416600	1838	-33.67	0.89	12	0.63	-49.00	1855.00	2650	20230622	-37.74	1505	20230327	9.63	1675	-1.49	20240104	1598	3.25	20240103	2650	-37.74	20230622	1505	9.63	20230327	2.12	N	027710	500	575 억	1593471	N	N	33	N	N
72	20240109	140350	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1650	3	2	0.18	1086503616	660136	61.20	1650	1660	1627	2140	1153	1647	1645.88	1.43	0	153907	1671	1658	1640	1627	1609	1665	1634	575	493	500	1250	1	1	111416600	1838	-33.67	0.89	12	0.59	-49.00	1855.00	2650	20230622	-37.74	1505	20230327	9.63	1675	-1.49	20240104	1598	3.25	20240103	2650	-37.74	20230622	1505	9.63	20230327	2.12	N	027710	500	575 억	1593471	N	N	33	N	N
73	20240109	130350	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1651	4	2	0.24	955140507	580706	53.84	1650	1660	1627	2140	1153	1647	1644.79	1.43	0	150724	1671	1658	1640	1627	1609	1665	1634	575	493	500	1250	1	1	111416600	1839	-33.69	0.89	12	0.52	-49.00	1855.00	2650	20230622	-37.70	1505	20230327	9.70	1675	-1.43	20240104	1598	3.32	20240103	2650	-37.70	20230622	1505	9.70	20230327	2.12	N	027710	500	575 억	1593471	N	N	33	N	N
74	20240109	120352	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1647	0	3	0.00	501373533	305825	28.35	1650	1654	1627	2140	1153	1647	1639.41	1.43	0	-9938	1671	1658	1640	1627	1609	1665	1634	575	493	500	1250	1	1	111416600	1835	-33.61	0.89	12	0.27	-49.00	1855.00	2650	20230622	-37.85	1505	20230327	9.44	1675	-1.67	20240104	1598	3.07	20240103	2650	-37.85	20230622	1505	9.44	20230327	2.12	N	027710	500	575 억	1593471	N	N	33	N	N
75	20240109	110350	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1643	-4	5	-0.24	424888420	259322	24.04	1650	1654	1627	2140	1153	1647	1638.46	1.43	0	-9257	1671	1658	1640	1627	1609	1665	1634	575	493	500	1250	1	1	111416600	1831	-33.53	0.89	12	0.23	-49.00	1855.00	2650	20230622	-38.00	1505	20230327	9.17	1675	-1.91	20240104	1598	2.82	20240103	2650	-38.00	20230622	1505	9.17	20230327	2.12	N	027710	500	575 억	1593471	N	N	33	N	N
76	20240109	100350	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1645	-2	5	-0.12	340080916	207740	19.26	1650	1654	1627	2140	1153	1647	1637.05	1.43	0	-1805	1671	1658	1640	1627	1609	1665	1634	575	493	500	1250	1	1	111416600	1833	-33.57	0.89	12	0.19	-49.00	1855.00	2650	20230622	-37.92	1505	20230327	9.30	1675	-1.79	20240104	1598	2.94	20240103	2650	-37.92	20230622	1505	9.30	20230327	2.12	N	027710	500	575 억	1593471	N	N	33	N	N
77	20240109	090350	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1635	-12	5	-0.73	75366060	45905	4.26	1650	1654	1627	2140	1153	1647	1641.78	1.43	0	-17247	1671	1658	1640	1627	1609	1665	1634	575	493	500	1250	1	1	111416600	1822	-33.37	0.88	12	0.04	-49.00	1855.00	2650	20230622	-38.30	1505	20230327	8.64	1675	-2.39	20240104	1598	2.32	20240103	2650	-38.30	20230622	1505	8.64	20230327	2.12	N	027710	500	575 억	1593471	N	N	33	N	N
78	20240108	160350	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1647	39	2	2.43	1758322914	1069755	217.49	1629	1653	1622	2090	1126	1608	1643.67	1.32	0	123619	1638	1623	1615	1600	1592	1619	1596	575	482	500	1220	1	1	111416600	1835	-33.61	0.89	12	0.96	-49.00	1855.00	2650	20230622	-37.85	1505	20230327	9.44	1675	-1.67	20240104	1598	3.07	20240103	2650	-37.85	20230622	1505	9.44	20230327	2.03	N	027710	500	575 억	1469971	N	N	33	N	N
79	20240108	150351	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1641	33	2	2.05	1675406037	1019345	207.24	1629	1653	1622	2090	1126	1608	1643.61	1.32	0	121409	1638	1623	1615	1600	1592	1619	1596	575	482	500	1220	1	1	111416600	1828	-33.49	0.88	12	0.91	-49.00	1855.00	2650	20230622	-38.08	1505	20230327	9.04	1675	-2.03	20240104	1598	2.69	20240103	2650	-38.08	20230622	1505	9.04	20230327	2.03	N	027710	500	575 억	1469971	N	N	3149	N	N
80	20240108	140350	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1646	38	2	2.36	1535738988	934286	189.94	1629	1653	1622	2090	1126	1608	1643.76	1.32	0	123312	1638	1623	1615	1600	1592	1619	1596	575	482	500	1220	1	1	111416600	1834	-33.59	0.89	12	0.84	-49.00	1855.00	2650	20230622	-37.89	1505	20230327	9.37	1675	-1.73	20240104	1598	3.00	20240103	2650	-37.89	20230622	1505	9.37	20230327	2.03	N	027710	500	575 억	1469971	N	N	3149	N	N
81	20240108	130349	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1648	40	2	2.49	1428096358	868770	176.63	1629	1653	1622	2090	1126	1608	1643.82	1.32	0	121042	1638	1623	1615	1600	1592	1619	1596	575	482	500	1220	1	1	111416600	1836	-33.63	0.89	12	0.78	-49.00	1855.00	2650	20230622	-37.81	1505	20230327	9.50	1675	-1.61	20240104	1598	3.13	20240103	2650	-37.81	20230622	1505	9.50	20230327	2.03	N	027710	500	575 억	1469971	N	N	3149	N	N
82	20240108	120351	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1647	39	2	2.43	1289590910	784678	159.53	1629	1653	1622	2090	1126	1608	1643.47	1.32	0	130566	1638	1623	1615	1600	1592	1619	1596	575	482	500	1220	1	1	111416600	1835	-33.61	0.89	12	0.70	-49.00	1855.00	2650	20230622	-37.85	1505	20230327	9.44	1675	-1.67	20240104	1598	3.07	20240103	2650	-37.85	20230622	1505	9.44	20230327	2.03	N	027710	500	575 억	1469971	N	N	3149	N	N
83	20240108	110351	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1641	33	2	2.05	992905955	604561	122.91	1629	1653	1622	2090	1126	1608	1642.36	1.32	0	69782	1638	1623	1615	1600	1592	1619	1596	575	482	500	1220	1	1	111416600	1828	-33.49	0.88	12	0.54	-49.00	1855.00	2650	20230622	-38.08	1505	20230327	9.04	1675	-2.03	20240104	1598	2.69	20240103	2650	-38.08	20230622	1505	9.04	20230327	2.03	N	027710	500	575 억	1469971	N	N	3149	N	N
84	20240108	100351	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1646	38	2	2.36	798577132	486352	98.88	1629	1653	1622	2090	1126	1608	1641.98	1.32	0	32664	1638	1623	1615	1600	1592	1619	1596	575	482	500	1220	1	1	111416600	1834	-33.59	0.89	12	0.44	-49.00	1855.00	2650	20230622	-37.89	1505	20230327	9.37	1675	-1.73	20240104	1598	3.00	20240103	2650	-37.89	20230622	1505	9.37	20230327	2.03	N	027710	500	575 억	1469971	N	N	3149	N	N
85	20240108	090349	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1628	20	2	1.24	70385163	43233	8.79	1629	1632	1622	2090	1126	1608	1628.07	1.32	0	-2055	1638	1623	1615	1600	1592	1619	1596	575	482	500	1220	1	1	111416600	1814	-33.22	0.88	12	0.04	-49.00	1855.00	2650	20230622	-38.57	1505	20230327	8.17	1675	-2.81	20240104	1598	1.88	20240103	2650	-38.57	20230622	1505	8.17	20230327	2.03	N	027710	500	575 억	1469971	N	N	3149	N	N
86	20240105	160349	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1608	-22	5	-1.35	787303183	487656	16.76	1629	1630	1607	2115	1141	1630	1614.45	1.33	0	-26855	1710	1669	1634	1593	1558	1690	1614	575	485	500	1230	1	1	111416600	1792	-32.82	0.87	12	0.44	-49.00	1855.00	2650	20230622	-39.32	1505	20230327	6.84	1675	-4.00	20240104	1598	0.63	20240103	2650	-39.32	20230622	1505	6.84	20230327	2.03	N	027710	500	575 억	1482546	N	N	3149	N	N
87	20240105	150349	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1609	-21	5	-1.29	733432541	454153	15.60	1629	1630	1607	2115	1141	1630	1614.93	1.33	0	-22783	1710	1669	1634	1593	1558	1690	1614	575	485	500	1230	1	1	111416600	1793	-32.84	0.87	12	0.41	-49.00	1855.00	2650	20230622	-39.28	1505	20230327	6.91	1675	-3.94	20240104	1598	0.69	20240103	2650	-39.28	20230622	1505	6.91	20230327	2.03	N	027710	500	575 억	1482546	N	N	0	N	N
88	20240105	140349	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1613	-17	5	-1.04	618244308	382564	13.14	1629	1630	1609	2115	1141	1630	1616.04	1.33	0	-8505	1710	1669	1634	1593	1558	1690	1614	575	485	500	1230	1	1	111416600	1797	-32.92	0.87	12	0.34	-49.00	1855.00	2650	20230622	-39.13	1505	20230327	7.18	1675	-3.70	20240104	1598	0.94	20240103	2650	-39.13	20230622	1505	7.18	20230327	2.03	N	027710	500	575 억	1482546	N	N	0	N	N
89	20240105	130349	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1619	-11	5	-0.67	497561926	307744	10.57	1629	1630	1609	2115	1141	1630	1616.79	1.33	0	-1433	1710	1669	1634	1593	1558	1690	1614	575	485	500	1230	1	1	111416600	1804	-33.04	0.87	12	0.28	-49.00	1855.00	2650	20230622	-38.91	1505	20230327	7.57	1675	-3.34	20240104	1598	1.31	20240103	2650	-38.91	20230622	1505	7.57	20230327	2.03	N	027710	500	575 억	1482546	N	N	0	N	N
90	20240105	120349	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1618	-12	5	-0.74	436742352	270139	9.28	1629	1630	1609	2115	1141	1630	1616.71	1.33	0	3732	1710	1669	1634	1593	1558	1690	1614	575	485	500	1230	1	1	111416600	1803	-33.02	0.87	12	0.24	-49.00	1855.00	2650	20230622	-38.94	1505	20230327	7.51	1675	-3.40	20240104	1598	1.25	20240103	2650	-38.94	20230622	1505	7.51	20230327	2.03	N	027710	500	575 억	1482546	N	N	0	N	N
91	20240105	110348	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1618	-12	5	-0.74	348774796	215708	7.41	1629	1630	1609	2115	1141	1630	1616.86	1.33	0	-2199	1710	1669	1634	1593	1558	1690	1614	575	485	500	1230	1	1	111416600	1803	-33.02	0.87	12	0.19	-49.00	1855.00	2650	20230622	-38.94	1505	20230327	7.51	1675	-3.40	20240104	1598	1.25	20240103	2650	-38.94	20230622	1505	7.51	20230327	2.03	N	027710	500	575 억	1482546	N	N	0	N	N
92	20240105	100351	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1617	-13	5	-0.80	278412366	172242	5.92	1629	1630	1609	2115	1141	1630	1616.38	1.33	0	-11393	1710	1669	1634	1593	1558	1690	1614	575	485	500	1230	1	1	111416600	1802	-33.00	0.87	12	0.15	-49.00	1855.00	2650	20230622	-38.98	1505	20230327	7.44	1675	-3.46	20240104	1598	1.19	20240103	2650	-38.98	20230622	1505	7.44	20230327	2.03	N	027710	500	575 억	1482546	N	N	0	N	N
93	20240105	090349	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1623	-7	5	-0.43	45694366	28128	0.97	1629	1630	1618	2115	1141	1630	1624.45	1.33	0	-6311	1710	1669	1634	1593	1558	1690	1614	575	485	500	1230	1	1	111416600	1808	-33.12	0.87	12	0.03	-49.00	1855.00	2650	20230622	-38.75	1505	20230327	7.84	1675	-3.10	20240104	1598	1.56	20240103	2650	-38.75	20230622	1505	7.84	20230327	2.03	N	027710	500	575 억	1482546	N	N	0	N	N
94	20240104	160347	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1630	15	2	0.93	4753675844	2896706	671.75	1613	1675	1599	2095	1131	1615	1641.07	1.56	0	-253539	1629	1622	1610	1603	1591	1625	1606	575	480	500	1220	1	1	111416600	1816	-33.27	0.88	12	2.60	-49.00	1855.00	2650	20230622	-38.49	1505	20230327	8.31	1675	-2.69	20240104	1598	2.00	20240103	2650	-38.49	20230622	1505	8.31	20230327	2.04	N	027710	500	575 억	1741043	N	N	0	N	N
95	20240104	150348	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1628	13	2	0.80	4666185304	2843035	659.30	1613	1675	1599	2095	1131	1615	1641.27	1.56	0	-247992	1629	1622	1610	1603	1591	1625	1606	575	480	500	1220	1	1	111416600	1814	-33.22	0.88	12	2.55	-49.00	1855.00	2650	20230622	-38.57	1505	20230327	8.17	1675	-2.81	20240104	1598	1.88	20240103	2650	-38.57	20230622	1505	8.17	20230327	2.04	N	027710	500	575 억	1741043	N	N	0	N	N
96	20240104	140349	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1634	19	2	1.18	4421135926	2692345	624.36	1613	1675	1599	2095	1131	1615	1642.11	1.56	0	-220677	1629	1622	1610	1603	1591	1625	1606	575	480	500	1220	1	1	111416600	1821	-33.35	0.88	12	2.42	-49.00	1855.00	2650	20230622	-38.34	1505	20230327	8.57	1675	-2.45	20240104	1598	2.25	20240103	2650	-38.34	20230622	1505	8.57	20230327	2.04	N	027710	500	575 억	1741043	N	N	0	N	N
97	20240104	130349	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1639	24	2	1.49	4207939166	2561901	594.11	1613	1675	1599	2095	1131	1615	1642.51	1.56	0	-218412	1629	1622	1610	1603	1591	1625	1606	575	480	500	1220	1	1	111416600	1826	-33.45	0.88	12	2.30	-49.00	1855.00	2650	20230622	-38.15	1505	20230327	8.90	1675	-2.15	20240104	1598	2.57	20240103	2650	-38.15	20230622	1505	8.90	20230327	2.04	N	027710	500	575 억	1741043	N	N	0	N	N
98	20240104	120347	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1650	35	2	2.17	3849524163	2343397	543.44	1613	1675	1599	2095	1131	1615	1642.71	1.56	0	-188116	1629	1622	1610	1603	1591	1625	1606	575	480	500	1220	1	1	111416600	1838	-33.67	0.89	12	2.10	-49.00	1855.00	2650	20230622	-37.74	1505	20230327	9.63	1675	-1.49	20240104	1598	3.25	20240103	2650	-37.74	20230622	1505	9.63	20230327	2.04	N	027710	500	575 억	1741043	N	N	0	N	N
99	20240104	110347	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1630	15	2	0.93	879444373	543003	125.92	1613	1638	1599	2095	1131	1615	1619.59	1.56	0	25919	1629	1622	1610	1603	1591	1625	1606	575	480	500	1220	1	1	111416600	1816	-33.27	0.88	12	0.49	-49.00	1855.00	2650	20230622	-38.49	1505	20230327	8.31	1638	-0.49	20240104	1598	2.00	20240103	2650	-38.49	20230622	1505	8.31	20230327	2.04	N	027710	500	575 억	1741043	N	N	0	N	N
100	20240104	100347	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1602	-13	5	-0.80	252166583	157038	36.42	1613	1618	1599	2095	1131	1615	1605.77	1.56	0	-23751	1629	1622	1610	1603	1591	1625	1606	575	480	500	1220	1	1	111416600	1785	-32.69	0.86	12	0.14	-49.00	1855.00	2650	20230622	-39.55	1505	20230327	6.45	1618	-0.99	20240104	1598	0.25	20240103	2650	-39.55	20230622	1505	6.45	20230327	2.04	N	027710	500	575 억	1741043	N	N	0	N	N
101	20240104	090349	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1607	-8	5	-0.50	22139350	13754	3.19	1613	1613	1602	2095	1131	1615	1609.67	1.56	0	-8380	1629	1622	1610	1603	1591	1625	1606	575	480	500	1220	1	1	111416600	1790	-32.80	0.87	12	0.01	-49.00	1855.00	2650	20230622	-39.36	1505	20230327	6.78	1617	-0.62	20240103	1598	0.56	20240103	2650	-39.36	20230622	1505	6.78	20230327	2.04	N	027710	500	575 억	1741043	N	N	0	N	N
102	20240103	160346	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1615	5	2	0.31	663252075	413286	191.16	1609	1617	1598	2090	1127	1610	1604.81	1.50	0	68059	1620	1615	1607	1602	1594	1617	1604	575	480	500	1220	1	1	111416600	1799	-32.96	0.87	12	0.37	-49.00	1855.00	2650	20230622	-39.06	1505	20230327	7.31	1617	-0.12	20240103	1598	1.06	20240103	2650	-39.06	20230622	1505	7.31	20230327	2.03	N	027710	500	575 억	1672974	N	N	722	N	N
103	20240103	150346	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1612	2	2	0.12	600222800	374234	173.10	1609	1617	1598	2090	1127	1610	1603.87	1.50	0	66340	1620	1615	1607	1602	1594	1617	1604	575	480	500	1220	1	1	111416600	1796	-32.90	0.87	12	0.34	-49.00	1855.00	2650	20230622	-39.17	1505	20230327	7.11	1617	-0.31	20240103	1598	0.88	20240103	2650	-39.17	20230622	1505	7.11	20230327	2.03	N	027710	500	575 억	1672974	N	N	722	N	N
104	20240103	140344	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1606	-4	5	-0.25	481186908	300266	138.89	1609	1609	1598	2090	1127	1610	1602.54	1.50	0	45396	1620	1615	1607	1602	1594	1617	1604	575	480	500	1220	1	1	111416600	1789	-32.78	0.87	12	0.27	-49.00	1855.00	2650	20230622	-39.40	1505	20230327	6.71	1612	-0.37	20240102	1598	0.50	20240103	2650	-39.40	20230622	1505	6.71	20230327	2.03	N	027710	500	575 억	1672974	N	N	722	N	N
105	20240103	130347	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1607	-3	5	-0.19	374672109	233983	108.23	1609	1609	1598	2090	1127	1610	1601.28	1.50	0	42132	1620	1615	1607	1602	1594	1617	1604	575	480	500	1220	1	1	111416600	1790	-32.80	0.87	12	0.21	-49.00	1855.00	2650	20230622	-39.36	1505	20230327	6.78	1612	-0.31	20240102	1598	0.56	20240103	2650	-39.36	20230622	1505	6.78	20230327	2.03	N	027710	500	575 억	1672974	N	N	722	N	N
106	20240103	120349	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1604	-6	5	-0.37	346500447	216430	100.11	1609	1609	1598	2090	1127	1610	1600.98	1.50	0	42142	1620	1615	1607	1602	1594	1617	1604	575	480	500	1220	1	1	111416600	1787	-32.73	0.86	12	0.19	-49.00	1855.00	2650	20230622	-39.47	1505	20230327	6.58	1612	-0.50	20240102	1598	0.38	20240103	2650	-39.47	20230622	1505	6.58	20230327	2.03	N	027710	500	575 억	1672974	N	N	722	N	N
107	20240103	110346	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1603	-7	5	-0.43	281075269	175629	81.24	1609	1609	1598	2090	1127	1610	1600.39	1.50	0	42141	1620	1615	1607	1602	1594	1617	1604	575	480	500	1220	1	1	111416600	1786	-32.71	0.86	12	0.16	-49.00	1855.00	2650	20230622	-39.51	1505	20230327	6.51	1612	-0.56	20240102	1598	0.31	20240103	2650	-39.51	20230622	1505	6.51	20230327	2.03	N	027710	500	575 억	1672974	N	N	722	N	N
108	20240103	100346	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1603	-7	5	-0.43	237186555	148233	68.56	1609	1609	1598	2090	1127	1610	1600.09	1.50	0	44856	1620	1615	1607	1602	1594	1617	1604	575	480	500	1220	1	1	111416600	1786	-32.71	0.86	12	0.13	-49.00	1855.00	2650	20230622	-39.51	1505	20230327	6.51	1612	-0.56	20240102	1598	0.31	20240103	2650	-39.51	20230622	1505	6.51	20230327	2.03	N	027710	500	575 억	1672974	N	N	722	N	N
109	20240103	090345	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1607	-3	5	-0.19	14342079	8945	4.14	1609	1609	1600	2090	1127	1610	1603.36	1.50	0	-2950	1620	1615	1607	1602	1594	1617	1604	575	480	500	1220	1	1	111416600	1790	-32.80	0.87	12	0.01	-49.00	1855.00	2650	20230622	-39.36	1505	20230327	6.78	1612	-0.31	20240102	1599	0.50	20240102	2650	-39.36	20230622	1505	6.78	20230327	2.03	N	027710	500	575 억	1672974	N	N	722	N	N
110	20240102	160346	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1610	5	2	0.31	346880929	215875	59.80	1602	1612	1599	2085	1124	1605	1606.84	1.43	0	82281	1623	1614	1598	1589	1573	1618	1593	575	480	500	1210	1	1	111416600	1794	-32.86	0.87	12	0.19	-49.00	1855.00	2650	20230622	-39.25	1505	20230327	6.98	1612	-0.12	20240102	1599	0.69	20240102	2650	-39.25	20230622	1505	6.98	20230327	2.05	N	027710	500	575 억	1590699	N	N	722	N	N
111	20240102	150345	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1608	3	2	0.19	324149965	201751	55.89	1602	1611	1599	2085	1124	1605	1606.68	1.43	0	76926	1623	1614	1598	1589	1573	1618	1593	575	480	500	1210	1	1	111416600	1792	-32.82	0.87	12	0.18	-49.00	1855.00	2650	20230622	-39.32	1505	20230327	6.84	1611	-0.19	20240102	1599	0.56	20240102	2650	-39.32	20230622	1505	6.84	20230327	2.05	N	027710	500	575 억	1590699	N	N	139	N	N
112	20240102	140346	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1607	2	2	0.12	259068031	161278	44.68	1602	1611	1599	2085	1124	1605	1606.34	1.43	0	62915	1623	1614	1598	1589	1573	1618	1593	575	480	500	1210	1	1	111416600	1790	-32.80	0.87	12	0.14	-49.00	1855.00	2650	20230622	-39.36	1505	20230327	6.78	1611	-0.25	20240102	1599	0.50	20240102	2650	-39.36	20230622	1505	6.78	20230327	2.05	N	027710	500	575 억	1590699	N	N	139	N	N
113	20240102	130344	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1609	4	2	0.25	235089445	146367	40.55	1602	1611	1599	2085	1124	1605	1606.16	1.43	0	58721	1623	1614	1598	1589	1573	1618	1593	575	480	500	1210	1	1	111416600	1793	-32.84	0.87	12	0.13	-49.00	1855.00	2650	20230622	-39.28	1505	20230327	6.91	1611	-0.12	20240102	1599	0.63	20240102	2650	-39.28	20230622	1505	6.91	20230327	2.05	N	027710	500	575 억	1590699	N	N	139	N	N
114	20240102	120344	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1606	1	2	0.06	174061336	108429	30.04	1602	1611	1599	2085	1124	1605	1605.30	1.43	0	45844	1623	1614	1598	1589	1573	1618	1593	575	480	500	1210	1	1	111416600	1789	-32.78	0.87	12	0.10	-49.00	1855.00	2650	20230622	-39.40	1505	20230327	6.71	1611	-0.31	20240102	1599	0.44	20240102	2650	-39.40	20230622	1505	6.71	20230327	2.05	N	027710	500	575 억	1590699	N	N	139	N	N
115	20240102	110344	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1605	0	3	0.00	116235504	72442	20.07	1602	1611	1599	2085	1124	1605	1604.53	1.43	0	22093	1623	1614	1598	1589	1573	1618	1593	575	480	500	1210	1	1	111416600	1788	-32.76	0.87	12	0.07	-49.00	1855.00	2650	20230622	-39.43	1505	20230327	6.64	1611	-0.37	20240102	1599	0.38	20240102	2650	-39.43	20230622	1505	6.64	20230327	2.05	N	027710	500	575 억	1590699	N	N	139	N	N
116	20240102	100340	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1599	-6	5	-0.37	10036390	6273	1.74	1602	1602	1599	2085	1124	1605	1599.93	1.43	0	126	1623	1614	1598	1589	1573	1618	1593	575	480	500	1210	1	1	111416600	1782	-32.63	0.86	12	0.01	-49.00	1855.00	2650	20230622	-39.66	1505	20230327	6.25	1602	-0.19	20240102	1599	0.00	20240102	2650	-39.66	20230622	1505	6.25	20230327	2.05	N	027710	500	575 억	1590699	N	N	139	N	N
117	20240102	090337	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1605	0	3	0.00	0	0	0.00	0	0	0	2085	1124	1605	0.00	1.43	0	0	1623	1614	1598	1589	1573	1618	1593	575	480	500	1210	1	1	111416600	1788	-32.76	0.87	12	0.00	-49.00	1855.00	2650	20230622	-39.43	1505	20230327	6.64	0	0.00	0	0	0.00	0	2650	-39.43	20230622	1505	6.64	20230327	2.05	N	027710	500	575 억	1590699	N	N	139	N	N

50 KiB Raw Blame History

50 KiB

Raw Blame History