KissMeData/027710/price/prices-20240301.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

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

68 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	investmentCareful	shortOverheated
2	20240329	160355	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1584	-11	5	-0.69	1033330455	647982	107.56	1600	1622	1580	2070	1117	1595	1594.70	1.36	-89259	1621	1608	1600	1587	1579	1604	1583	575	475	500	1210	1	1	111416600	1765	17.60	0.83	12	0.58	90.00	1910.00	2650	20230622	-40.23	1505	20230327	5.25	1921	-17.54	20240118	1519	4.28	20240307	2650	-40.23	20230622	1519	4.28	20240307	1.77	N	027710	500	575 억	1514637	N	N	N	N
3	20240329	150357	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1588	-7	5	-0.44	956031056	599199	99.46	1600	1622	1580	2070	1117	1595	1595.52	1.36	-86213	1621	1608	1600	1587	1579	1604	1583	575	475	500	1210	1	1	111416600	1769	17.64	0.83	12	0.54	90.00	1910.00	2650	20230622	-40.08	1505	20230327	5.51	1921	-17.33	20240118	1519	4.54	20240307	2650	-40.08	20230622	1519	4.54	20240307	1.77	N	027710	500	575 억	1514637	N	N	N	N
4	20240329	140352	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1592	-3	5	-0.19	852423347	533918	88.63	1600	1622	1580	2070	1117	1595	1596.54	1.36	-79682	1621	1608	1600	1587	1579	1604	1583	575	475	500	1210	1	1	111416600	1774	17.69	0.83	12	0.48	90.00	1910.00	2650	20230622	-39.92	1505	20230327	5.78	1921	-17.13	20240118	1519	4.81	20240307	2650	-39.92	20230622	1519	4.81	20240307	1.77	N	027710	500	575 억	1514637	N	N	N	N
5	20240329	130349	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1595	0	3	0.00	769043571	481514	79.93	1600	1622	1580	2070	1117	1595	1597.14	1.36	-74854	1621	1608	1600	1587	1579	1604	1583	575	475	500	1210	1	1	111416600	1777	17.72	0.84	12	0.43	90.00	1910.00	2650	20230622	-39.81	1505	20230327	5.98	1921	-16.97	20240118	1519	5.00	20240307	2650	-39.81	20230622	1519	5.00	20240307	1.77	N	027710	500	575 억	1514637	N	N	N	N
6	20240329	120352	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1581	-14	5	-0.88	429031557	269646	44.76	1600	1612	1580	2070	1117	1595	1591.09	1.36	-29114	1621	1608	1600	1587	1579	1604	1583	575	475	500	1210	1	1	111416600	1761	17.57	0.83	12	0.24	90.00	1910.00	2650	20230622	-40.34	1505	20230327	5.05	1921	-17.70	20240118	1519	4.08	20240307	2650	-40.34	20230622	1519	4.08	20240307	1.77	N	027710	500	575 억	1514637	N	N	N	N
7	20240329	110349	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1582	-13	5	-0.82	329795749	206942	34.35	1600	1612	1580	2070	1117	1595	1593.66	1.36	-23046	1621	1608	1600	1587	1579	1604	1583	575	475	500	1210	1	1	111416600	1763	17.58	0.83	12	0.19	90.00	1910.00	2650	20230622	-40.30	1505	20230327	5.12	1921	-17.65	20240118	1519	4.15	20240307	2650	-40.30	20230622	1519	4.15	20240307	1.77	N	027710	500	575 억	1514637	N	N	N	N
8	20240329	100350	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1594	-1	5	-0.06	208011889	130206	21.61	1600	1612	1588	2070	1117	1595	1597.56	1.36	-22203	1621	1608	1600	1587	1579	1604	1583	575	475	500	1210	1	1	111416600	1776	17.71	0.83	12	0.12	90.00	1910.00	2650	20230622	-39.85	1505	20230327	5.91	1921	-17.02	20240118	1519	4.94	20240307	2650	-39.85	20230622	1519	4.94	20240307	1.77	N	027710	500	575 억	1514637	N	N	N	N
9	20240329	090347	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1602	7	2	0.44	33803986	21049	3.49	1600	1612	1600	2070	1117	1595	1605.97	1.36	3162	1621	1608	1600	1587	1579	1604	1583	575	475	500	1210	1	1	111416600	1785	17.80	0.84	12	0.02	90.00	1910.00	2650	20230622	-39.55	1505	20230327	6.45	1921	-16.61	20240118	1519	5.46	20240307	2650	-39.55	20230622	1519	5.46	20240307	1.77	N	027710	500	575 억	1514637	N	N	N	N
10	20240328	160351	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1595	-12	5	-0.75	913323278	571325	85.02	1604	1613	1592	2085	1125	1607	1598.60	1.36	-5633	1653	1629	1615	1591	1577	1623	1585	575	478	500	1220	1	1	111416600	1777	17.72	0.84	12	0.51	90.00	1910.00	2650	20230622	-39.81	1505	20230327	5.98	1921	-16.97	20240118	1519	5.00	20240307	2650	-39.81	20230622	1512	5.49	20230328	1.80	N	027710	500	575 억	1520271	N	N	N	N
11	20240328	150352	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1594	-13	5	-0.81	873496906	546327	81.30	1604	1613	1592	2085	1125	1607	1598.85	1.36	-2162	1653	1629	1615	1591	1577	1623	1585	575	478	500	1220	1	1	111416600	1776	17.71	0.83	12	0.49	90.00	1910.00	2650	20230622	-39.85	1505	20230327	5.91	1921	-17.02	20240118	1519	4.94	20240307	2650	-39.85	20230622	1512	5.42	20230328	1.80	N	027710	500	575 억	1520271	N	N	N	N
12	20240328	140347	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1594	-13	5	-0.81	784801894	490657	73.01	1604	1613	1593	2085	1125	1607	1599.49	1.36	27471	1653	1629	1615	1591	1577	1623	1585	575	478	500	1220	1	1	111416600	1776	17.71	0.83	12	0.44	90.00	1910.00	2650	20230622	-39.85	1505	20230327	5.91	1921	-17.02	20240118	1519	4.94	20240307	2650	-39.85	20230622	1512	5.42	20230328	1.80	N	027710	500	575 억	1520271	N	N	N	N
13	20240328	130345	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1603	-4	5	-0.25	656988017	410525	61.09	1604	1613	1594	2085	1125	1607	1600.36	1.36	55319	1653	1629	1615	1591	1577	1623	1585	575	478	500	1220	1	1	111416600	1786	17.81	0.84	12	0.37	90.00	1910.00	2650	20230622	-39.51	1505	20230327	6.51	1921	-16.55	20240118	1519	5.53	20240307	2650	-39.51	20230622	1512	6.02	20230328	1.80	N	027710	500	575 억	1520271	N	N	N	N
14	20240328	120349	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1598	-9	5	-0.56	626710116	391584	58.27	1604	1613	1594	2085	1125	1607	1600.45	1.36	58499	1653	1629	1615	1591	1577	1623	1585	575	478	500	1220	1	1	111416600	1780	17.76	0.84	12	0.35	90.00	1910.00	2650	20230622	-39.70	1505	20230327	6.18	1921	-16.81	20240118	1519	5.20	20240307	2650	-39.70	20230622	1512	5.69	20230328	1.80	N	027710	500	575 억	1520271	N	N	N	N
15	20240328	110348	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1599	-8	5	-0.50	540827248	337816	50.27	1604	1613	1594	2085	1125	1607	1600.95	1.36	61669	1653	1629	1615	1591	1577	1623	1585	575	478	500	1220	1	1	111416600	1782	17.77	0.84	12	0.30	90.00	1910.00	2650	20230622	-39.66	1505	20230327	6.25	1921	-16.76	20240118	1519	5.27	20240307	2650	-39.66	20230622	1512	5.75	20230328	1.80	N	027710	500	575 억	1520271	N	N	N	N
16	20240328	100351	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1605	-2	5	-0.12	366556305	228787	34.05	1604	1613	1595	2085	1125	1607	1602.17	1.36	64944	1653	1629	1615	1591	1577	1623	1585	575	478	500	1220	1	1	111416600	1788	17.83	0.84	12	0.21	90.00	1910.00	2650	20230622	-39.43	1505	20230327	6.64	1921	-16.45	20240118	1519	5.66	20240307	2650	-39.43	20230622	1512	6.15	20230328	1.80	N	027710	500	575 억	1520271	N	N	N	N
17	20240328	090355	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1612	5	2	0.31	44224622	27574	4.10	1604	1612	1595	2085	1125	1607	1603.85	1.36	617	1653	1629	1615	1591	1577	1623	1585	575	478	500	1220	1	1	111416600	1796	17.91	0.84	12	0.02	90.00	1910.00	2650	20230622	-39.17	1505	20230327	7.11	1921	-16.09	20240118	1519	6.12	20240307	2650	-39.17	20230622	1512	6.61	20230328	1.80	N	027710	500	575 억	1520271	N	N	N	N
18	20240327	160353	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1607	-26	5	-1.59	1052343319	651118	65.54	1638	1639	1601	2120	1144	1633	1616.21	1.44	-82872	1659	1645	1626	1612	1593	1636	1603	575	487	500	1240	1	1	111416600	1790	-32.80	0.87	12	0.58	-49.00	1855.00	2650	20230622	-39.36	1505	20230327	6.78	1921	-16.35	20240118	1519	5.79	20240307	2650	-39.36	20230622	1505	6.78	20230327	1.81	N	027710	500	575 억	1603142	N	N	N	N
19	20240327	150353	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1604	-29	5	-1.78	981442624	606906	61.09	1638	1639	1601	2120	1144	1633	1617.08	1.44	-87339	1659	1645	1626	1612	1593	1636	1603	575	487	500	1240	1	1	111416600	1787	-32.73	0.86	12	0.54	-49.00	1855.00	2650	20230622	-39.47	1505	20230327	6.58	1921	-16.50	20240118	1519	5.60	20240307	2650	-39.47	20230622	1505	6.58	20230327	1.81	N	027710	500	575 억	1603142	N	N	N	N
20	20240327	140354	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1613	-20	5	-1.22	842604028	520496	52.39	1638	1639	1609	2120	1144	1633	1618.80	1.44	-81054	1659	1645	1626	1612	1593	1636	1603	575	487	500	1240	1	1	111416600	1797	-32.92	0.87	12	0.47	-49.00	1855.00	2650	20230622	-39.13	1505	20230327	7.18	1921	-16.03	20240118	1519	6.19	20240307	2650	-39.13	20230622	1505	7.18	20230327	1.81	N	027710	500	575 억	1603142	N	N	N	N
21	20240327	130354	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1615	-18	5	-1.10	721245856	445173	44.81	1638	1639	1610	2120	1144	1633	1620.10	1.44	-87274	1659	1645	1626	1612	1593	1636	1603	575	487	500	1240	1	1	111416600	1799	-32.96	0.87	12	0.40	-49.00	1855.00	2650	20230622	-39.06	1505	20230327	7.31	1921	-15.93	20240118	1519	6.32	20240307	2650	-39.06	20230622	1505	7.31	20230327	1.81	N	027710	500	575 억	1603142	N	N	N	N
22	20240327	120354	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1613	-20	5	-1.22	490773912	302267	30.43	1638	1639	1612	2120	1144	1633	1623.59	1.44	-100868	1659	1645	1626	1612	1593	1636	1603	575	487	500	1240	1	1	111416600	1797	-32.92	0.87	12	0.27	-49.00	1855.00	2650	20230622	-39.13	1505	20230327	7.18	1921	-16.03	20240118	1519	6.19	20240307	2650	-39.13	20230622	1505	7.18	20230327	1.81	N	027710	500	575 억	1603142	N	N	N	N
23	20240327	110354	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1621	-12	5	-0.73	351040940	215779	21.72	1638	1639	1619	2120	1144	1633	1626.80	1.44	-80202	1659	1645	1626	1612	1593	1636	1603	575	487	500	1240	1	1	111416600	1806	-33.08	0.87	12	0.19	-49.00	1855.00	2650	20230622	-38.83	1505	20230327	7.71	1921	-15.62	20240118	1519	6.71	20240307	2650	-38.83	20230622	1505	7.71	20230327	1.81	N	027710	500	575 억	1603142	N	N	N	N
24	20240327	100350	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1625	-8	5	-0.49	287494645	176667	17.78	1638	1639	1619	2120	1144	1633	1627.27	1.44	-67931	1659	1645	1626	1612	1593	1636	1603	575	487	500	1240	1	1	111416600	1811	-33.16	0.88	12	0.16	-49.00	1855.00	2650	20230622	-38.68	1505	20230327	7.97	1921	-15.41	20240118	1519	6.98	20240307	2650	-38.68	20230622	1505	7.97	20230327	1.81	N	027710	500	575 억	1603142	N	N	N	N
25	20240327	090354	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1628	-5	5	-0.31	67438435	41251	4.15	1638	1639	1628	2120	1144	1633	1634.91	1.44	-9569	1659	1645	1626	1612	1593	1636	1603	575	487	500	1240	1	1	111416600	1814	-33.22	0.88	12	0.04	-49.00	1855.00	2650	20230622	-38.57	1505	20230327	8.17	1921	-15.25	20240118	1519	7.18	20240307	2650	-38.57	20230622	1505	8.17	20230327	1.81	N	027710	500	575 억	1603142	N	N	N	N
26	20240326	160334	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1633	-24	5	-1.45	1591598487	980694	21.99	1638	1640	1607	2150	1160	1657	1622.84	1.28	174949	1731	1694	1638	1601	1545	1712	1619	575	493	500	1250	1	1	111416600	1819	-33.33	0.88	12	0.88	-49.00	1855.00	2650	20230622	-38.38	1505	20230327	8.50	1921	-14.99	20240118	1519	7.50	20240307	2650	-38.38	20230622	1505	8.50	20230327	1.83	N	027710	500	575 억	1428008	N	N	N	N
27	20240326	150349	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1624	-33	5	-1.99	1490649086	918629	20.60	1638	1640	1607	2150	1160	1657	1622.63	1.28	163252	1731	1694	1638	1601	1545	1712	1619	575	493	500	1250	1	1	111416600	1809	-33.14	0.88	12	0.82	-49.00	1855.00	2650	20230622	-38.72	1505	20230327	7.91	1921	-15.46	20240118	1519	6.91	20240307	2650	-38.72	20230622	1505	7.91	20230327	1.83	N	027710	500	575 억	1428008	N	N	N	N
28	20240326	140347	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1628	-29	5	-1.75	1356248374	835938	18.75	1638	1640	1607	2150	1160	1657	1622.36	1.28	153317	1731	1694	1638	1601	1545	1712	1619	575	493	500	1250	1	1	111416600	1814	-33.22	0.88	12	0.75	-49.00	1855.00	2650	20230622	-38.57	1505	20230327	8.17	1921	-15.25	20240118	1519	7.18	20240307	2650	-38.57	20230622	1505	8.17	20230327	1.83	N	027710	500	575 억	1428008	N	N	N	N
29	20240326	130346	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1628	-29	5	-1.75	1205146864	743243	16.67	1638	1640	1607	2150	1160	1657	1621.39	1.28	145022	1731	1694	1638	1601	1545	1712	1619	575	493	500	1250	1	1	111416600	1814	-33.22	0.88	12	0.67	-49.00	1855.00	2650	20230622	-38.57	1505	20230327	8.17	1921	-15.25	20240118	1519	7.18	20240307	2650	-38.57	20230622	1505	8.17	20230327	1.83	N	027710	500	575 억	1428008	N	N	N	N
30	20240326	120347	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1623	-34	5	-2.05	1026947497	633538	14.21	1638	1640	1607	2150	1160	1657	1620.88	1.28	124758	1731	1694	1638	1601	1545	1712	1619	575	493	500	1250	1	1	111416600	1808	-33.12	0.87	12	0.57	-49.00	1855.00	2650	20230622	-38.75	1505	20230327	7.84	1921	-15.51	20240118	1519	6.85	20240307	2650	-38.75	20230622	1505	7.84	20230327	1.83	N	027710	500	575 억	1428008	N	N	N	N
31	20240326	110342	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1627	-30	5	-1.81	948308362	585144	13.12	1638	1640	1607	2150	1160	1657	1620.54	1.28	121687	1731	1694	1638	1601	1545	1712	1619	575	493	500	1250	1	1	111416600	1813	-33.20	0.88	12	0.53	-49.00	1855.00	2650	20230622	-38.60	1505	20230327	8.11	1921	-15.30	20240118	1519	7.11	20240307	2650	-38.60	20230622	1505	8.11	20230327	1.83	N	027710	500	575 억	1428008	N	N	N	N
32	20240326	100348	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1625	-32	5	-1.93	804282040	496494	11.14	1638	1640	1607	2150	1160	1657	1619.80	1.28	111304	1731	1694	1638	1601	1545	1712	1619	575	493	500	1250	1	1	111416600	1811	-33.16	0.88	12	0.45	-49.00	1855.00	2650	20230622	-38.68	1505	20230327	7.97	1921	-15.41	20240118	1519	6.98	20240307	2650	-38.68	20230622	1505	7.97	20230327	1.83	N	027710	500	575 억	1428008	N	N	N	N
33	20240326	090347	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1621	-36	5	-2.17	273942770	168751	3.78	1638	1640	1610	2150	1160	1657	1623.03	1.28	24020	1731	1694	1638	1601	1545	1712	1619	575	493	500	1250	1	1	111416600	1806	-33.08	0.87	12	0.15	-49.00	1855.00	2650	20230622	-38.83	1505	20230327	7.71	1921	-15.62	20240118	1519	6.71	20240307	2650	-38.83	20230622	1505	7.71	20230327	1.83	N	027710	500	575 억	1428008	N	N	N	N
34	20240325	160358	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1657	77	2	4.87	7158803085	4366612	1760.60	1582	1675	1582	2050	1106	1580	1639.29	1.17	126969	1598	1588	1581	1571	1564	1594	1577	575	470	500	1200	1	1	111416600	1846	-33.82	0.89	12	3.92	-49.00	1855.00	2650	20230622	-37.47	1505	20230327	10.10	1921	-13.74	20240118	1519	9.08	20240307	2650	-37.47	20230622	1505	10.10	20230327	1.82	N	027710	500	575 억	1302713	N	N	N	N
35	20240325	150400	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1636	56	2	3.54	6558115345	4003266	1614.10	1582	1675	1582	2050	1106	1580	1638.19	1.17	128478	1598	1588	1581	1571	1564	1594	1577	575	470	500	1200	1	1	111416600	1823	-33.39	0.88	12	3.59	-49.00	1855.00	2650	20230622	-38.26	1505	20230327	8.70	1921	-14.84	20240118	1519	7.70	20240307	2650	-38.26	20230622	1505	8.70	20230327	1.82	N	027710	500	575 억	1302713	N	N	N	N
36	20240325	140400	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1653	73	2	4.62	5812356218	3549867	1431.29	1582	1675	1582	2050	1106	1580	1637.34	1.17	149186	1598	1588	1581	1571	1564	1594	1577	575	470	500	1200	1	1	111416600	1842	-33.73	0.89	12	3.19	-49.00	1855.00	2650	20230622	-37.62	1505	20230327	9.83	1921	-13.95	20240118	1519	8.82	20240307	2650	-37.62	20230622	1505	9.83	20230327	1.82	N	027710	500	575 억	1302713	N	N	N	N
37	20240325	130400	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1643	63	2	3.99	3202266723	1968967	793.88	1582	1659	1582	2050	1106	1580	1626.37	1.17	69103	1598	1588	1581	1571	1564	1594	1577	575	470	500	1200	1	1	111416600	1831	-33.53	0.89	12	1.77	-49.00	1855.00	2650	20230622	-38.00	1505	20230327	9.17	1921	-14.47	20240118	1519	8.16	20240307	2650	-38.00	20230622	1505	9.17	20230327	1.82	N	027710	500	575 억	1302713	N	N	N	N
38	20240325	120405	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1601	21	2	1.33	847707161	528467	213.08	1582	1614	1582	2050	1106	1580	1604.09	1.17	120399	1598	1588	1581	1571	1564	1594	1577	575	470	500	1200	1	1	111416600	1784	-32.67	0.86	12	0.47	-49.00	1855.00	2650	20230622	-39.58	1505	20230327	6.38	1921	-16.66	20240118	1519	5.40	20240307	2650	-39.58	20230622	1505	6.38	20230327	1.82	N	027710	500	575 억	1302713	N	N	N	N
39	20240325	110402	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1604	24	2	1.52	710058860	442504	178.42	1582	1614	1582	2050	1106	1580	1604.64	1.17	128414	1598	1588	1581	1571	1564	1594	1577	575	470	500	1200	1	1	111416600	1787	-32.73	0.86	12	0.40	-49.00	1855.00	2650	20230622	-39.47	1505	20230327	6.58	1921	-16.50	20240118	1519	5.60	20240307	2650	-39.47	20230622	1505	6.58	20230327	1.82	N	027710	500	575 억	1302713	N	N	N	N
40	20240325	100400	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1613	33	2	2.09	645609228	402422	162.25	1582	1614	1582	2050	1106	1580	1604.31	1.17	120766	1598	1588	1581	1571	1564	1594	1577	575	470	500	1200	1	1	111416600	1797	-32.92	0.87	12	0.36	-49.00	1855.00	2650	20230622	-39.13	1505	20230327	7.18	1921	-16.03	20240118	1519	6.19	20240307	2650	-39.13	20230622	1505	7.18	20230327	1.82	N	027710	500	575 억	1302713	N	N	N	N
41	20240325	090401	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1585	5	2	0.32	22504205	14213	5.73	1582	1592	1582	2050	1106	1580	1583.35	1.17	-762	1598	1588	1581	1571	1564	1594	1577	575	470	500	1200	1	1	111416600	1766	-32.35	0.85	12	0.01	-49.00	1855.00	2650	20230622	-40.19	1505	20230327	5.32	1921	-17.49	20240118	1519	4.34	20240307	2650	-40.19	20230622	1505	5.32	20230327	1.82	N	027710	500	575 억	1302713	N	N	N	N
42	20240322	160358	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1580	5	2	0.32	381152000	241092	118.58	1576	1591	1574	2045	1103	1575	1580.94	1.11	62049	1590	1582	1577	1569	1564	1580	1567	575	470	500	1190	1	1	111416600	1760	-32.24	0.85	12	0.22	-49.00	1855.00	2650	20230622	-40.38	1505	20230327	4.98	1921	-17.75	20240118	1519	4.02	20240307	2650	-40.38	20230622	1505	4.98	20230327	1.79	N	027710	500	575 억	1238094	N	N	N	N
43	20240322	150402	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1582	7	2	0.44	322654987	204068	100.37	1576	1591	1574	2045	1103	1575	1581.12	1.11	50272	1590	1582	1577	1569	1564	1580	1567	575	470	500	1190	1	1	111416600	1763	-32.29	0.85	12	0.18	-49.00	1855.00	2650	20230622	-40.30	1505	20230327	5.12	1921	-17.65	20240118	1519	4.15	20240307	2650	-40.30	20230622	1505	5.12	20230327	1.79	N	027710	500	575 억	1238094	N	N	N	N
44	20240322	140358	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1583	8	2	0.51	300206591	189879	93.39	1576	1591	1574	2045	1103	1575	1581.04	1.11	50709	1590	1582	1577	1569	1564	1580	1567	575	470	500	1190	1	1	111416600	1764	-32.31	0.85	12	0.17	-49.00	1855.00	2650	20230622	-40.26	1505	20230327	5.18	1921	-17.60	20240118	1519	4.21	20240307	2650	-40.26	20230622	1505	5.18	20230327	1.79	N	027710	500	575 억	1238094	N	N	N	N
45	20240322	130359	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1587	12	2	0.76	284348056	179855	88.46	1576	1591	1574	2045	1103	1575	1580.98	1.11	51303	1590	1582	1577	1569	1564	1580	1567	575	470	500	1190	1	1	111416600	1768	-32.39	0.86	12	0.16	-49.00	1855.00	2650	20230622	-40.11	1505	20230327	5.45	1921	-17.39	20240118	1519	4.48	20240307	2650	-40.11	20230622	1505	5.45	20230327	1.79	N	027710	500	575 억	1238094	N	N	N	N
46	20240322	120354	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1585	10	2	0.63	230890772	146130	71.88	1576	1591	1574	2045	1103	1575	1580.04	1.11	46449	1590	1582	1577	1569	1564	1580	1567	575	470	500	1190	1	1	111416600	1766	-32.35	0.85	12	0.13	-49.00	1855.00	2650	20230622	-40.19	1505	20230327	5.32	1921	-17.49	20240118	1519	4.34	20240307	2650	-40.19	20230622	1505	5.32	20230327	1.79	N	027710	500	575 억	1238094	N	N	N	N
47	20240322	110401	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1578	3	2	0.19	133767783	84845	41.73	1576	1584	1574	2045	1103	1575	1576.61	1.11	23391	1590	1582	1577	1569	1564	1580	1567	575	470	500	1190	1	1	111416600	1758	-32.20	0.85	12	0.08	-49.00	1855.00	2650	20230622	-40.45	1505	20230327	4.85	1921	-17.86	20240118	1519	3.88	20240307	2650	-40.45	20230622	1505	4.85	20230327	1.79	N	027710	500	575 억	1238094	N	N	N	N
48	20240322	100400	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1579	4	2	0.25	98739627	62617	30.80	1576	1584	1574	2045	1103	1575	1576.88	1.11	21254	1590	1582	1577	1569	1564	1580	1567	575	470	500	1190	1	1	111416600	1759	-32.22	0.85	12	0.06	-49.00	1855.00	2650	20230622	-40.42	1505	20230327	4.92	1921	-17.80	20240118	1519	3.95	20240307	2650	-40.42	20230622	1505	4.92	20230327	1.79	N	027710	500	575 억	1238094	N	N	N	N
49	20240322	090356	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1582	7	2	0.44	18487982	11705	5.76	1576	1584	1576	2045	1103	1575	1579.49	1.11	3086	1590	1582	1577	1569	1564	1580	1567	575	470	500	1190	1	1	111416600	1763	-32.29	0.85	12	0.01	-49.00	1855.00	2650	20230622	-40.30	1505	20230327	5.12	1921	-17.65	20240118	1519	4.15	20240307	2650	-40.30	20230622	1505	5.12	20230327	1.79	N	027710	500	575 억	1238094	N	N	N	N
50	20240321	160356	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1575	1	2	0.06	319491717	202838	60.48	1576	1585	1572	2045	1102	1574	1575.11	1.12	-10510	1606	1590	1581	1565	1556	1585	1560	575	471	500	1190	1	1	111416600	1755	-32.14	0.85	12	0.18	-49.00	1855.00	2650	20230622	-40.57	1505	20230327	4.65	1921	-18.01	20240118	1519	3.69	20240307	2650	-40.57	20230622	1505	4.65	20230327	1.81	N	027710	500	575 억	1248592	N	N	N	N
51	20240321	150357	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1576	2	2	0.13	300774712	190958	56.94	1576	1585	1572	2045	1102	1574	1575.08	1.12	-10280	1606	1590	1581	1565	1556	1585	1560	575	471	500	1190	1	1	111416600	1756	-32.16	0.85	12	0.17	-49.00	1855.00	2650	20230622	-40.53	1505	20230327	4.72	1921	-17.96	20240118	1519	3.75	20240307	2650	-40.53	20230622	1505	4.72	20230327	1.81	N	027710	500	575 억	1248592	N	N	N	N
52	20240321	140358	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1573	-1	5	-0.06	261133251	165788	49.43	1576	1585	1572	2045	1102	1574	1575.10	1.12	-10179	1606	1590	1581	1565	1556	1585	1560	575	471	500	1190	1	1	111416600	1753	-32.10	0.85	12	0.15	-49.00	1855.00	2650	20230622	-40.64	1505	20230327	4.52	1921	-18.12	20240118	1519	3.55	20240307	2650	-40.64	20230622	1505	4.52	20230327	1.81	N	027710	500	575 억	1248592	N	N	N	N
53	20240321	130355	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1574	0	3	0.00	217157031	137864	41.11	1576	1585	1572	2045	1102	1574	1575.15	1.12	-21468	1606	1590	1581	1565	1556	1585	1560	575	471	500	1190	1	1	111416600	1754	-32.12	0.85	12	0.12	-49.00	1855.00	2650	20230622	-40.60	1505	20230327	4.58	1921	-18.06	20240118	1519	3.62	20240307	2650	-40.60	20230622	1505	4.58	20230327	1.81	N	027710	500	575 억	1248592	N	N	N	N
54	20240321	120356	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1574	0	3	0.00	180246742	114402	34.11	1576	1585	1573	2045	1102	1574	1575.56	1.12	-21468	1606	1590	1581	1565	1556	1585	1560	575	471	500	1190	1	1	111416600	1754	-32.12	0.85	12	0.10	-49.00	1855.00	2650	20230622	-40.60	1505	20230327	4.58	1921	-18.06	20240118	1519	3.62	20240307	2650	-40.60	20230622	1505	4.58	20230327	1.81	N	027710	500	575 억	1248592	N	N	N	N
55	20240321	110357	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1575	1	2	0.06	156903109	99575	29.69	1576	1585	1573	2045	1102	1574	1575.73	1.12	-20468	1606	1590	1581	1565	1556	1585	1560	575	471	500	1190	1	1	111416600	1755	-32.14	0.85	12	0.09	-49.00	1855.00	2650	20230622	-40.57	1505	20230327	4.65	1921	-18.01	20240118	1519	3.69	20240307	2650	-40.57	20230622	1505	4.65	20230327	1.81	N	027710	500	575 억	1248592	N	N	N	N
56	20240321	100358	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1578	4	2	0.25	102301376	64911	19.35	1576	1585	1573	2045	1102	1574	1576.03	1.12	-19369	1606	1590	1581	1565	1556	1585	1560	575	471	500	1190	1	1	111416600	1758	-32.20	0.85	12	0.06	-49.00	1855.00	2650	20230622	-40.45	1505	20230327	4.85	1921	-17.86	20240118	1519	3.88	20240307	2650	-40.45	20230622	1505	4.85	20230327	1.81	N	027710	500	575 억	1248592	N	N	N	N
57	20240321	090358	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1584	10	2	0.64	8727509	5536	1.65	1576	1585	1575	2045	1102	1574	1576.50	1.12	569	1606	1590	1581	1565	1556	1585	1560	575	471	500	1190	1	1	111416600	1765	-32.33	0.85	12	0.00	-49.00	1855.00	2650	20230622	-40.23	1505	20230327	5.25	1921	-17.54	20240118	1519	4.28	20240307	2650	-40.23	20230622	1505	5.25	20230327	1.81	N	027710	500	575 억	1248592	N	N	N	N
58	20240320	160354	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1574	-21	5	-1.32	492592950	311563	52.39	1595	1597	1572	2070	1117	1595	1581.08	1.15	-29412	1621	1607	1583	1569	1545	1615	1577	575	475	500	1210	1	1	111416600	1754	-32.12	0.85	12	0.28	-49.00	1855.00	2650	20230622	-40.60	1505	20230327	4.58	1921	-18.06	20240118	1519	3.62	20240307	2650	-40.60	20230622	1505	4.58	20230327	1.82	N	027710	500	575 억	1277727	N	N	N	N
59	20240320	150355	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1578	-17	5	-1.07	448772850	283742	47.71	1595	1597	1572	2070	1117	1595	1581.62	1.15	-29836	1621	1607	1583	1569	1545	1615	1577	575	475	500	1210	1	1	111416600	1758	-32.20	0.85	12	0.25	-49.00	1855.00	2650	20230622	-40.45	1505	20230327	4.85	1921	-17.86	20240118	1519	3.88	20240307	2650	-40.45	20230622	1505	4.85	20230327	1.82	N	027710	500	575 억	1277727	N	N	N	N
60	20240320	140358	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1577	-18	5	-1.13	429003395	271202	45.60	1595	1597	1572	2070	1117	1595	1581.86	1.15	-28529	1621	1607	1583	1569	1545	1615	1577	575	475	500	1210	1	1	111416600	1757	-32.18	0.85	12	0.24	-49.00	1855.00	2650	20230622	-40.49	1505	20230327	4.78	1921	-17.91	20240118	1519	3.82	20240307	2650	-40.49	20230622	1505	4.78	20230327	1.82	N	027710	500	575 억	1277727	N	N	N	N
61	20240320	130400	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1574	-21	5	-1.32	369575400	233462	39.26	1595	1597	1572	2070	1117	1595	1583.02	1.15	-30698	1621	1607	1583	1569	1545	1615	1577	575	475	500	1210	1	1	111416600	1754	-32.12	0.85	12	0.21	-49.00	1855.00	2650	20230622	-40.60	1505	20230327	4.58	1921	-18.06	20240118	1519	3.62	20240307	2650	-40.60	20230622	1505	4.58	20230327	1.82	N	027710	500	575 억	1277727	N	N	N	N
62	20240320	120357	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1576	-19	5	-1.19	321005835	202602	34.07	1595	1597	1573	2070	1117	1595	1584.42	1.15	-23067	1621	1607	1583	1569	1545	1615	1577	575	475	500	1210	1	1	111416600	1756	-32.16	0.85	12	0.18	-49.00	1855.00	2650	20230622	-40.53	1505	20230327	4.72	1921	-17.96	20240118	1519	3.75	20240307	2650	-40.53	20230622	1505	4.72	20230327	1.82	N	027710	500	575 억	1277727	N	N	N	N
63	20240320	110356	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1580	-15	5	-0.94	269993534	170237	28.63	1595	1597	1580	2070	1117	1595	1585.99	1.15	-1661	1621	1607	1583	1569	1545	1615	1577	575	475	500	1210	1	1	111416600	1760	-32.24	0.85	12	0.15	-49.00	1855.00	2650	20230622	-40.38	1505	20230327	4.98	1921	-17.75	20240118	1519	4.02	20240307	2650	-40.38	20230622	1505	4.98	20230327	1.82	N	027710	500	575 억	1277727	N	N	N	N
64	20240320	100355	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1584	-11	5	-0.69	155791846	98050	16.49	1595	1597	1584	2070	1117	1595	1588.90	1.15	1460	1621	1607	1583	1569	1545	1615	1577	575	475	500	1210	1	1	111416600	1765	-32.33	0.85	12	0.09	-49.00	1855.00	2650	20230622	-40.23	1505	20230327	5.25	1921	-17.54	20240118	1519	4.28	20240307	2650	-40.23	20230622	1505	5.25	20230327	1.82	N	027710	500	575 억	1277727	N	N	N	N
65	20240320	090352	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1589	-6	5	-0.38	30327074	19036	3.20	1595	1597	1588	2070	1117	1595	1593.14	1.15	-6783	1621	1607	1583	1569	1545	1615	1577	575	475	500	1210	1	1	111416600	1770	-32.43	0.86	12	0.02	-49.00	1855.00	2650	20230622	-40.04	1505	20230327	5.58	1921	-17.28	20240118	1519	4.61	20240307	2650	-40.04	20230622	1505	5.58	20230327	1.82	N	027710	500	575 억	1277727	N	N	N	N
66	20240319	160349	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1595	34	2	2.18	935058461	590826	346.47	1566	1597	1559	2025	1093	1561	1582.62	1.14	10101	1581	1571	1564	1554	1547	1567	1550	575	464	500	1180	1	1	111416600	1777	-32.55	0.86	12	0.53	-49.00	1855.00	2650	20230622	-39.81	1505	20230327	5.98	1921	-16.97	20240118	1519	5.00	20240307	2650	-39.81	20230622	1505	5.98	20230327	1.87	N	027710	500	575 억	1269397	N	N	N	N
67	20240319	150355	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1592	31	2	1.99	868610491	549147	322.03	1566	1597	1559	2025	1093	1561	1581.77	1.14	12487	1581	1571	1564	1554	1547	1567	1550	575	464	500	1180	1	1	111416600	1774	-32.49	0.86	12	0.49	-49.00	1855.00	2650	20230622	-39.92	1505	20230327	5.78	1921	-17.13	20240118	1519	4.81	20240307	2650	-39.92	20230622	1505	5.78	20230327	1.87	N	027710	500	575 억	1269397	N	N	N	N
68	20240319	140355	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1580	19	2	1.22	675667105	427585	250.74	1566	1593	1559	2025	1093	1561	1580.22	1.14	13105	1581	1571	1564	1554	1547	1567	1550	575	464	500	1180	1	1	111416600	1760	-32.24	0.85	12	0.38	-49.00	1855.00	2650	20230622	-40.38	1505	20230327	4.98	1921	-17.75	20240118	1519	4.02	20240307	2650	-40.38	20230622	1505	4.98	20230327	1.87	N	027710	500	575 억	1269397	N	N	N	N
69	20240319	130333	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1583	22	2	1.41	591527167	374385	219.54	1566	1593	1559	2025	1093	1561	1580.03	1.14	41108	1581	1571	1564	1554	1547	1567	1550	575	464	500	1180	1	1	111416600	1764	-32.31	0.85	12	0.34	-49.00	1855.00	2650	20230622	-40.26	1505	20230327	5.18	1921	-17.60	20240118	1519	4.21	20240307	2650	-40.26	20230622	1505	5.18	20230327	1.87	N	027710	500	575 억	1269397	N	N	N	N
70	20240319	120354	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1582	21	2	1.35	447099107	283055	165.99	1566	1593	1559	2025	1093	1561	1579.59	1.14	63201	1581	1571	1564	1554	1547	1567	1550	575	464	500	1180	1	1	111416600	1763	-32.29	0.85	12	0.25	-49.00	1855.00	2650	20230622	-40.30	1505	20230327	5.12	1921	-17.65	20240118	1519	4.15	20240307	2650	-40.30	20230622	1505	5.12	20230327	1.87	N	027710	500	575 억	1269397	N	N	N	N
71	20240319	110353	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1591	30	2	1.92	334133340	211899	124.26	1566	1591	1559	2025	1093	1561	1576.89	1.14	80475	1581	1571	1564	1554	1547	1567	1550	575	464	500	1180	1	1	111416600	1773	-32.47	0.86	12	0.19	-49.00	1855.00	2650	20230622	-39.96	1505	20230327	5.71	1921	-17.18	20240118	1519	4.74	20240307	2650	-39.96	20230622	1505	5.71	20230327	1.87	N	027710	500	575 억	1269397	N	N	N	N
72	20240319	100356	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1574	13	2	0.83	110346232	70320	41.24	1566	1577	1559	2025	1093	1561	1569.27	1.14	13964	1581	1571	1564	1554	1547	1567	1550	575	464	500	1180	1	1	111416600	1754	-32.12	0.85	12	0.06	-49.00	1855.00	2650	20230622	-40.60	1505	20230327	4.58	1921	-18.06	20240118	1519	3.62	20240307	2650	-40.60	20230622	1505	4.58	20230327	1.87	N	027710	500	575 억	1269397	N	N	N	N
73	20240319	090354	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1560	-1	5	-0.06	10865650	6957	4.08	1566	1566	1559	2025	1093	1561	1561.90	1.14	-2655	1581	1571	1564	1554	1547	1567	1550	575	464	500	1180	1	1	111416600	1738	-31.84	0.84	12	0.01	-49.00	1855.00	2650	20230622	-41.13	1505	20230327	3.65	1921	-18.79	20240118	1519	2.70	20240307	2650	-41.13	20230622	1505	3.65	20230327	1.87	N	027710	500	575 억	1269397	N	N	N	N
74	20240318	160351	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1561	-2	5	-0.13	262732429	168381	80.66	1562	1574	1557	2030	1095	1563	1560.34	1.14	1751	1579	1571	1564	1556	1549	1567	1552	575	467	500	1180	1	1	111416600	1739	-31.86	0.84	12	0.15	-49.00	1855.00	2650	20230622	-41.09	1505	20230327	3.72	1921	-18.74	20240118	1519	2.76	20240307	2650	-41.09	20230622	1505	3.72	20230327	1.90	N	027710	500	575 억	1267647	N	N	N	N
75	20240318	150353	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1561	-2	5	-0.13	250682402	160657	76.96	1562	1574	1557	2030	1095	1563	1560.36	1.14	1964	1579	1571	1564	1556	1549	1567	1552	575	467	500	1180	1	1	111416600	1739	-31.86	0.84	12	0.14	-49.00	1855.00	2650	20230622	-41.09	1505	20230327	3.72	1921	-18.74	20240118	1519	2.76	20240307	2650	-41.09	20230622	1505	3.72	20230327	1.90	N	027710	500	575 억	1267647	N	N	N	N
76	20240318	140353	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1562	-1	5	-0.06	218306956	139914	67.02	1562	1574	1557	2030	1095	1563	1560.29	1.14	2147	1579	1571	1564	1556	1549	1567	1552	575	467	500	1180	1	1	111416600	1740	-31.88	0.84	12	0.13	-49.00	1855.00	2650	20230622	-41.06	1505	20230327	3.79	1921	-18.69	20240118	1519	2.83	20240307	2650	-41.06	20230622	1505	3.79	20230327	1.90	N	027710	500	575 억	1267647	N	N	N	N
77	20240318	130352	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1561	-2	5	-0.13	204385739	130993	62.75	1562	1574	1557	2030	1095	1563	1560.28	1.14	2147	1579	1571	1564	1556	1549	1567	1552	575	467	500	1180	1	1	111416600	1739	-31.86	0.84	12	0.12	-49.00	1855.00	2650	20230622	-41.09	1505	20230327	3.72	1921	-18.74	20240118	1519	2.76	20240307	2650	-41.09	20230622	1505	3.72	20230327	1.90	N	027710	500	575 억	1267647	N	N	N	N
78	20240318	120350	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1563	0	3	0.00	167380656	107258	51.38	1562	1574	1557	2030	1095	1563	1560.54	1.14	1292	1579	1571	1564	1556	1549	1567	1552	575	467	500	1180	1	1	111416600	1741	-31.90	0.84	12	0.10	-49.00	1855.00	2650	20230622	-41.02	1505	20230327	3.85	1921	-18.64	20240118	1519	2.90	20240307	2650	-41.02	20230622	1505	3.85	20230327	1.90	N	027710	500	575 억	1267647	N	N	N	N
79	20240318	110353	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1561	-2	5	-0.13	139178123	89193	42.73	1562	1574	1557	2030	1095	1563	1560.42	1.14	1292	1579	1571	1564	1556	1549	1567	1552	575	467	500	1180	1	1	111416600	1739	-31.86	0.84	12	0.08	-49.00	1855.00	2650	20230622	-41.09	1505	20230327	3.72	1921	-18.74	20240118	1519	2.76	20240307	2650	-41.09	20230622	1505	3.72	20230327	1.90	N	027710	500	575 억	1267647	N	N	N	N
80	20240318	100352	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1563	0	3	0.00	86017326	55103	26.40	1562	1574	1558	2030	1095	1563	1561.03	1.14	1292	1579	1571	1564	1556	1549	1567	1552	575	467	500	1180	1	1	111416600	1741	-31.90	0.84	12	0.05	-49.00	1855.00	2650	20230622	-41.02	1505	20230327	3.85	1921	-18.64	20240118	1519	2.90	20240307	2650	-41.02	20230622	1505	3.85	20230327	1.90	N	027710	500	575 억	1267647	N	N	N	N
81	20240318	090350	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1560	-3	5	-0.19	10618622	6807	3.26	1562	1562	1559	2030	1095	1563	1559.96	1.14	1231	1579	1571	1564	1556	1549	1567	1552	575	467	500	1180	1	1	111416600	1738	-31.84	0.84	12	0.01	-49.00	1855.00	2650	20230622	-41.13	1505	20230327	3.65	1921	-18.79	20240118	1519	2.70	20240307	2650	-41.13	20230622	1505	3.65	20230327	1.90	N	027710	500	575 억	1267647	N	N	N	N
82	20240315	160348	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1563	-10	5	-0.64	326047764	208527	104.56	1572	1572	1557	2040	1102	1573	1563.58	1.13	8139	1597	1585	1570	1558	1543	1577	1550	575	467	500	1190	1	1	111416600	1741	-31.90	0.84	12	0.19	-49.00	1855.00	2650	20230622	-41.02	1505	20230327	3.85	1921	-18.64	20240118	1519	2.90	20240307	2650	-41.02	20230622	1505	3.85	20230327	1.91	N	027710	500	575 억	1259509	N	N	N	N
83	20240315	150331	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1560	-13	5	-0.83	316510700	202422	101.50	1572	1572	1557	2040	1102	1573	1563.62	1.13	7602	1597	1585	1570	1558	1543	1577	1550	575	467	500	1190	1	1	111416600	1738	-31.84	0.84	12	0.18	-49.00	1855.00	2650	20230622	-41.13	1505	20230327	3.65	1921	-18.79	20240118	1519	2.70	20240307	2650	-41.13	20230622	1505	3.65	20230327	1.91	N	027710	500	575 억	1259509	N	N	N	N
84	20240315	140330	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1561	-12	5	-0.76	222997781	142513	71.46	1572	1572	1560	2040	1102	1573	1564.75	1.13	5715	1597	1585	1570	1558	1543	1577	1550	575	467	500	1190	1	1	111416600	1739	-31.86	0.84	12	0.13	-49.00	1855.00	2650	20230622	-41.09	1505	20230327	3.72	1921	-18.74	20240118	1519	2.76	20240307	2650	-41.09	20230622	1505	3.72	20230327	1.91	N	027710	500	575 억	1259509	N	N	N	N
85	20240315	130350	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1566	-7	5	-0.45	147192692	93985	47.13	1572	1572	1561	2040	1102	1573	1566.13	1.13	3027	1597	1585	1570	1558	1543	1577	1550	575	467	500	1190	1	1	111416600	1745	-31.96	0.84	12	0.08	-49.00	1855.00	2650	20230622	-40.91	1505	20230327	4.05	1921	-18.48	20240118	1519	3.09	20240307	2650	-40.91	20230622	1505	4.05	20230327	1.91	N	027710	500	575 억	1259509	N	N	N	N
86	20240315	120350	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1567	-6	5	-0.38	126408501	80711	40.47	1572	1572	1561	2040	1102	1573	1566.19	1.13	3027	1597	1585	1570	1558	1543	1577	1550	575	467	500	1190	1	1	111416600	1746	-31.98	0.84	12	0.07	-49.00	1855.00	2650	20230622	-40.87	1505	20230327	4.12	1921	-18.43	20240118	1519	3.16	20240307	2650	-40.87	20230622	1505	4.12	20230327	1.91	N	027710	500	575 억	1259509	N	N	N	N
87	20240315	110348	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1565	-8	5	-0.51	107998943	68955	34.58	1572	1572	1561	2040	1102	1573	1566.22	1.13	3027	1597	1585	1570	1558	1543	1577	1550	575	467	500	1190	1	1	111416600	1744	-31.94	0.84	12	0.06	-49.00	1855.00	2650	20230622	-40.94	1505	20230327	3.99	1921	-18.53	20240118	1519	3.03	20240307	2650	-40.94	20230622	1505	3.99	20230327	1.91	N	027710	500	575 억	1259509	N	N	N	N
88	20240315	100348	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1569	-4	5	-0.25	80791647	51580	25.86	1572	1572	1561	2040	1102	1573	1566.34	1.13	3014	1597	1585	1570	1558	1543	1577	1550	575	467	500	1190	1	1	111416600	1748	-32.02	0.85	12	0.05	-49.00	1855.00	2650	20230622	-40.79	1505	20230327	4.25	1921	-18.32	20240118	1519	3.29	20240307	2650	-40.79	20230622	1505	4.25	20230327	1.91	N	027710	500	575 억	1259509	N	N	N	N
89	20240315	090349	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1562	-11	5	-0.70	12246556	7812	3.92	1572	1572	1562	2040	1102	1573	1567.66	1.13	-907	1597	1585	1570	1558	1543	1577	1550	575	467	500	1190	1	1	111416600	1740	-31.88	0.84	12	0.01	-49.00	1855.00	2650	20230622	-41.06	1505	20230327	3.79	1921	-18.69	20240118	1519	2.83	20240307	2650	-41.06	20230622	1505	3.79	20230327	1.91	N	027710	500	575 억	1259509	N	N	N	N
90	20240314	160345	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1573	2	2	0.13	310537219	197866	58.83	1576	1582	1555	2040	1100	1571	1569.43	1.14	-6058	1594	1582	1564	1552	1534	1588	1558	575	469	500	1190	1	1	111416600	1753	-32.10	0.85	12	0.18	-49.00	1855.00	2650	20230622	-40.64	1505	20230327	4.52	1921	-18.12	20240118	1519	3.55	20240307	2650	-40.64	20230622	1505	4.52	20230327	1.90	N	027710	500	575 억	1265310	N	N	N	N
91	20240314	150346	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1569	-2	5	-0.13	296995154	189252	56.27	1576	1582	1555	2040	1100	1571	1569.31	1.14	-5230	1594	1582	1564	1552	1534	1588	1558	575	469	500	1190	1	1	111416600	1748	-32.02	0.85	12	0.17	-49.00	1855.00	2650	20230622	-40.79	1505	20230327	4.25	1921	-18.32	20240118	1519	3.29	20240307	2650	-40.79	20230622	1505	4.25	20230327	1.90	N	027710	500	575 억	1265310	N	N	N	N
92	20240314	140346	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1569	-2	5	-0.13	270732522	172531	51.30	1576	1582	1555	2040	1100	1571	1569.18	1.14	-4727	1594	1582	1564	1552	1534	1588	1558	575	469	500	1190	1	1	111416600	1748	-32.02	0.85	12	0.15	-49.00	1855.00	2650	20230622	-40.79	1505	20230327	4.25	1921	-18.32	20240118	1519	3.29	20240307	2650	-40.79	20230622	1505	4.25	20230327	1.90	N	027710	500	575 억	1265310	N	N	N	N
93	20240314	130346	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1570	-1	5	-0.06	234210242	149270	44.38	1576	1582	1555	2040	1100	1571	1569.04	1.14	-5174	1594	1582	1564	1552	1534	1588	1558	575	469	500	1190	1	1	111416600	1749	-32.04	0.85	12	0.13	-49.00	1855.00	2650	20230622	-40.75	1505	20230327	4.32	1921	-18.27	20240118	1519	3.36	20240307	2650	-40.75	20230622	1505	4.32	20230327	1.90	N	027710	500	575 억	1265310	N	N	N	N
94	20240314	120346	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1569	-2	5	-0.13	166396313	106023	31.52	1576	1582	1555	2040	1100	1571	1569.44	1.14	-5211	1594	1582	1564	1552	1534	1588	1558	575	469	500	1190	1	1	111416600	1748	-32.02	0.85	12	0.10	-49.00	1855.00	2650	20230622	-40.79	1505	20230327	4.25	1921	-18.32	20240118	1519	3.29	20240307	2650	-40.79	20230622	1505	4.25	20230327	1.90	N	027710	500	575 억	1265310	N	N	N	N
95	20240314	110347	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1570	-1	5	-0.06	139040744	88598	26.34	1576	1582	1555	2040	1100	1571	1569.34	1.14	-5212	1594	1582	1564	1552	1534	1588	1558	575	469	500	1190	1	1	111416600	1749	-32.04	0.85	12	0.08	-49.00	1855.00	2650	20230622	-40.75	1505	20230327	4.32	1921	-18.27	20240118	1519	3.36	20240307	2650	-40.75	20230622	1505	4.32	20230327	1.90	N	027710	500	575 억	1265310	N	N	N	N
96	20240314	100347	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1573	2	2	0.13	89798195	57201	17.01	1576	1582	1555	2040	1100	1571	1569.87	1.14	-12256	1594	1582	1564	1552	1534	1588	1558	575	469	500	1190	1	1	111416600	1753	-32.10	0.85	12	0.05	-49.00	1855.00	2650	20230622	-40.64	1505	20230327	4.52	1921	-18.12	20240118	1519	3.55	20240307	2650	-40.64	20230622	1505	4.52	20230327	1.90	N	027710	500	575 억	1265310	N	N	N	N
97	20240314	090346	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1575	4	2	0.25	29629625	18844	5.60	1576	1582	1564	2040	1100	1571	1572.36	1.14	-12699	1594	1582	1564	1552	1534	1588	1558	575	469	500	1190	1	1	111416600	1755	-32.14	0.85	12	0.02	-49.00	1855.00	2650	20230622	-40.57	1505	20230327	4.65	1921	-18.01	20240118	1519	3.69	20240307	2650	-40.57	20230622	1505	4.65	20230327	1.90	N	027710	500	575 억	1265310	N	N	N	N
98	20240313	160343	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1571	23	2	1.49	514449901	329590	127.12	1548	1576	1546	2010	1084	1548	1560.85	1.14	-6389	1582	1565	1550	1533	1518	1573	1541	575	462	500	1170	1	1	111416600	1750	-32.06	0.85	12	0.30	-49.00	1855.00	2650	20230622	-40.72	1505	20230327	4.39	1921	-18.22	20240118	1519	3.42	20240307	2650	-40.72	20230622	1505	4.39	20230327	1.90	N	027710	500	575 억	1271114	N	N	N	N
99	20240313	150342	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1566	18	2	1.16	448068171	287263	110.80	1548	1576	1546	2010	1084	1548	1559.78	1.14	8861	1582	1565	1550	1533	1518	1573	1541	575	462	500	1170	1	1	111416600	1745	-31.96	0.84	12	0.26	-49.00	1855.00	2650	20230622	-40.91	1505	20230327	4.05	1921	-18.48	20240118	1519	3.09	20240307	2650	-40.91	20230622	1505	4.05	20230327	1.90	N	027710	500	575 억	1271114	N	N	N	N
100	20240313	140346	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1557	9	2	0.58	270213384	173856	67.06	1548	1565	1546	2010	1084	1548	1554.24	1.14	-10785	1582	1565	1550	1533	1518	1573	1541	575	462	500	1170	1	1	111416600	1735	-31.78	0.84	12	0.16	-49.00	1855.00	2650	20230622	-41.25	1505	20230327	3.46	1921	-18.95	20240118	1519	2.50	20240307	2650	-41.25	20230622	1505	3.46	20230327	1.90	N	027710	500	575 억	1271114	N	N	N	N
101	20240313	130347	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1565	17	2	1.10	234490575	150940	58.22	1548	1565	1546	2010	1084	1548	1553.54	1.14	-10161	1582	1565	1550	1533	1518	1573	1541	575	462	500	1170	1	1	111416600	1744	-31.94	0.84	12	0.14	-49.00	1855.00	2650	20230622	-40.94	1505	20230327	3.99	1921	-18.53	20240118	1519	3.03	20240307	2650	-40.94	20230622	1505	3.99	20230327	1.90	N	027710	500	575 억	1271114	N	N	N	N
102	20240313	120344	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1557	9	2	0.58	183947531	118570	45.73	1548	1559	1546	2010	1084	1548	1551.38	1.14	-9407	1582	1565	1550	1533	1518	1573	1541	575	462	500	1170	1	1	111416600	1735	-31.78	0.84	12	0.11	-49.00	1855.00	2650	20230622	-41.25	1505	20230327	3.46	1921	-18.95	20240118	1519	2.50	20240307	2650	-41.25	20230622	1505	3.46	20230327	1.90	N	027710	500	575 억	1271114	N	N	N	N
103	20240313	110343	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1554	6	2	0.39	135581605	87464	33.73	1548	1559	1546	2010	1084	1548	1550.14	1.14	-18514	1582	1565	1550	1533	1518	1573	1541	575	462	500	1170	1	1	111416600	1731	-31.71	0.84	12	0.08	-49.00	1855.00	2650	20230622	-41.36	1505	20230327	3.26	1921	-19.10	20240118	1519	2.30	20240307	2650	-41.36	20230622	1505	3.26	20230327	1.90	N	027710	500	575 억	1271114	N	N	N	N
104	20240313	100343	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1549	1	2	0.06	100401172	64793	24.99	1548	1559	1546	2010	1084	1548	1549.57	1.14	-21628	1582	1565	1550	1533	1518	1573	1541	575	462	500	1170	1	1	111416600	1726	-31.61	0.84	12	0.06	-49.00	1855.00	2650	20230622	-41.55	1505	20230327	2.92	1921	-19.36	20240118	1519	1.97	20240307	2650	-41.55	20230622	1505	2.92	20230327	1.90	N	027710	500	575 억	1271114	N	N	N	N
105	20240313	090343	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1555	7	2	0.45	19503696	12593	4.86	1548	1555	1547	2010	1084	1548	1548.77	1.14	-4350	1582	1565	1550	1533	1518	1573	1541	575	462	500	1170	1	1	111416600	1733	-31.73	0.84	12	0.01	-49.00	1855.00	2650	20230622	-41.32	1505	20230327	3.32	1921	-19.05	20240118	1519	2.37	20240307	2650	-41.32	20230622	1505	3.32	20230327	1.90	N	027710	500	575 억	1271114	N	N	N	N
106	20240312	160339	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1548	-1	5	-0.06	395018022	255100	105.11	1540	1567	1535	2010	1085	1549	1548.49	1.15	-9455	1567	1557	1539	1529	1511	1563	1535	575	461	500	1170	1	1	111416600	1725	-31.59	0.83	12	0.23	-49.00	1855.00	2650	20230622	-41.58	1505	20230327	2.86	1921	-19.42	20240118	1519	1.91	20240307	2650	-41.58	20230622	1505	2.86	20230327	1.95	N	027710	500	575 억	1280570	N	N	N	N
107	20240312	150339	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1550	1	2	0.06	337550142	217946	89.80	1540	1567	1535	2010	1085	1549	1548.78	1.15	-7093	1567	1557	1539	1529	1511	1563	1535	575	461	500	1170	1	1	111416600	1727	-31.63	0.84	12	0.20	-49.00	1855.00	2650	20230622	-41.51	1505	20230327	2.99	1921	-19.31	20240118	1519	2.04	20240307	2650	-41.51	20230622	1505	2.99	20230327	1.95	N	027710	500	575 억	1280570	N	N	N	N
108	20240312	140337	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1551	2	2	0.13	319886519	206541	85.10	1540	1567	1535	2010	1085	1549	1548.78	1.15	-6888	1567	1557	1539	1529	1511	1563	1535	575	461	500	1170	1	1	111416600	1728	-31.65	0.84	12	0.19	-49.00	1855.00	2650	20230622	-41.47	1505	20230327	3.06	1921	-19.26	20240118	1519	2.11	20240307	2650	-41.47	20230622	1505	3.06	20230327	1.95	N	027710	500	575 억	1280570	N	N	N	N
109	20240312	130328	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1561	12	2	0.77	272167922	175824	72.45	1540	1567	1535	2010	1085	1549	1547.96	1.15	-5746	1567	1557	1539	1529	1511	1563	1535	575	461	500	1170	1	1	111416600	1739	-31.86	0.84	12	0.16	-49.00	1855.00	2650	20230622	-41.09	1505	20230327	3.72	1921	-18.74	20240118	1519	2.76	20240307	2650	-41.09	20230622	1505	3.72	20230327	1.95	N	027710	500	575 억	1280570	N	N	N	N
110	20240312	120340	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1547	-2	5	-0.13	187456400	121406	50.02	1540	1554	1535	2010	1085	1549	1544.05	1.15	-12270	1567	1557	1539	1529	1511	1563	1535	575	461	500	1170	1	1	111416600	1724	-31.57	0.83	12	0.11	-49.00	1855.00	2650	20230622	-41.62	1505	20230327	2.79	1921	-19.47	20240118	1519	1.84	20240307	2650	-41.62	20230622	1505	2.79	20230327	1.95	N	027710	500	575 억	1280570	N	N	N	N
111	20240312	110340	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1548	-1	5	-0.06	174099543	112786	46.47	1540	1554	1535	2010	1085	1549	1543.63	1.15	-12016	1567	1557	1539	1529	1511	1563	1535	575	461	500	1170	1	1	111416600	1725	-31.59	0.83	12	0.10	-49.00	1855.00	2650	20230622	-41.58	1505	20230327	2.86	1921	-19.42	20240118	1519	1.91	20240307	2650	-41.58	20230622	1505	2.86	20230327	1.95	N	027710	500	575 억	1280570	N	N	N	N
112	20240312	100339	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1550	1	2	0.06	107397361	69660	28.70	1540	1554	1535	2010	1085	1549	1541.74	1.15	1561	1567	1557	1539	1529	1511	1563	1535	575	461	500	1170	1	1	111416600	1727	-31.63	0.84	12	0.06	-49.00	1855.00	2650	20230622	-41.51	1505	20230327	2.99	1921	-19.31	20240118	1519	2.04	20240307	2650	-41.51	20230622	1505	2.99	20230327	1.95	N	027710	500	575 억	1280570	N	N	N	N
113	20240312	090338	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1547	-2	5	-0.13	31332326	20320	8.37	1540	1554	1536	2010	1085	1549	1541.95	1.15	182	1567	1557	1539	1529	1511	1563	1535	575	461	500	1170	1	1	111416600	1724	-31.57	0.83	12	0.02	-49.00	1855.00	2650	20230622	-41.62	1505	20230327	2.79	1921	-19.47	20240118	1519	1.84	20240307	2650	-41.62	20230622	1505	2.79	20230327	1.95	N	027710	500	575 억	1280570	N	N	N	N
114	20240311	160338	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1549	22	2	1.44	366897944	239110	94.88	1526	1549	1521	1985	1069	1527	1534.40	1.11	43376	1540	1533	1527	1520	1514	1537	1524	575	458	500	1160	1	1	111416600	1726	-31.61	0.84	12	0.21	-49.00	1855.00	2650	20230622	-41.55	1505	20230327	2.92	1921	-19.36	20240118	1519	1.97	20240307	2650	-41.55	20230622	1505	2.92	20230327	2.01	N	027710	500	575 억	1237197	N	N	N	N
115	20240311	150339	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1542	15	2	0.98	320668649	209202	83.01	1526	1543	1521	1985	1069	1527	1532.82	1.11	42728	1540	1533	1527	1520	1514	1537	1524	575	458	500	1160	1	1	111416600	1718	-31.47	0.83	12	0.19	-49.00	1855.00	2650	20230622	-41.81	1505	20230327	2.46	1921	-19.73	20240118	1519	1.51	20240307	2650	-41.81	20230622	1505	2.46	20230327	2.01	N	027710	500	575 억	1237197	N	N	N	N
116	20240311	140337	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1540	13	2	0.85	287410545	187620	74.44	1526	1542	1521	1985	1069	1527	1531.88	1.11	39729	1540	1533	1527	1520	1514	1537	1524	575	458	500	1160	1	1	111416600	1716	-31.43	0.83	12	0.17	-49.00	1855.00	2650	20230622	-41.89	1505	20230327	2.33	1921	-19.83	20240118	1519	1.38	20240307	2650	-41.89	20230622	1505	2.33	20230327	2.01	N	027710	500	575 억	1237197	N	N	N	N
117	20240311	130340	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1541	14	2	0.92	255533252	166928	66.23	1526	1541	1521	1985	1069	1527	1530.80	1.11	39513	1540	1533	1527	1520	1514	1537	1524	575	458	500	1160	1	1	111416600	1717	-31.45	0.83	12	0.15	-49.00	1855.00	2650	20230622	-41.85	1505	20230327	2.39	1921	-19.78	20240118	1519	1.45	20240307	2650	-41.85	20230622	1505	2.39	20230327	2.01	N	027710	500	575 억	1237197	N	N	N	N
118	20240311	120340	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1535	8	2	0.52	196554343	128528	51.00	1526	1540	1521	1985	1069	1527	1529.27	1.11	22775	1540	1533	1527	1520	1514	1537	1524	575	458	500	1160	1	1	111416600	1710	-31.33	0.83	12	0.12	-49.00	1855.00	2650	20230622	-42.08	1505	20230327	1.99	1921	-20.09	20240118	1519	1.05	20240307	2650	-42.08	20230622	1505	1.99	20230327	2.01	N	027710	500	575 억	1237197	N	N	N	N
119	20240311	110337	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1530	3	2	0.20	158282160	103537	41.08	1526	1540	1521	1985	1069	1527	1528.75	1.11	11053	1540	1533	1527	1520	1514	1537	1524	575	458	500	1160	1	1	111416600	1705	-31.22	0.82	12	0.09	-49.00	1855.00	2650	20230622	-42.26	1505	20230327	1.66	1921	-20.35	20240118	1519	0.72	20240307	2650	-42.26	20230622	1505	1.66	20230327	2.01	N	027710	500	575 억	1237197	N	N	N	N
120	20240311	100333	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1531	4	2	0.26	117721051	77026	30.56	1526	1540	1521	1985	1069	1527	1528.33	1.11	10984	1540	1533	1527	1520	1514	1537	1524	575	458	500	1160	1	1	111416600	1706	-31.24	0.83	12	0.07	-49.00	1855.00	2650	20230622	-42.23	1505	20230327	1.73	1921	-20.30	20240118	1519	0.79	20240307	2650	-42.23	20230622	1505	1.73	20230327	2.01	N	027710	500	575 억	1237197	N	N	N	N
121	20240311	090335	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1523	-4	5	-0.26	19112448	12529	4.97	1526	1530	1521	1985	1069	1527	1525.46	1.11	1918	1540	1533	1527	1520	1514	1537	1524	575	458	500	1160	1	1	111416600	1697	-31.08	0.82	12	0.01	-49.00	1855.00	2650	20230622	-42.53	1505	20230327	1.20	1921	-20.72	20240118	1519	0.26	20240307	2650	-42.53	20230622	1505	1.20	20230327	2.01	N	027710	500	575 억	1237197	N	N	N	N
122	20240308	160337	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1527	0	3	0.00	380985115	249240	59.64	1521	1534	1521	1985	1069	1527	1528.60	1.10	17178	1568	1547	1533	1512	1498	1540	1505	575	458	500	1160	1	1	111416600	1701	-31.16	0.82	12	0.22	-49.00	1855.00	2650	20230622	-42.38	1505	20230327	1.46	1921	-20.51	20240118	1519	0.53	20240307	2650	-42.38	20230622	1505	1.46	20230327	2.01	N	027710	500	575 억	1220019	N	N	N	N
123	20240308	150336	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1527	0	3	0.00	360793459	236023	56.48	1521	1534	1521	1985	1069	1527	1528.64	1.10	16868	1568	1547	1533	1512	1498	1540	1505	575	458	500	1160	1	1	111416600	1701	-31.16	0.82	12	0.21	-49.00	1855.00	2650	20230622	-42.38	1505	20230327	1.46	1921	-20.51	20240118	1519	0.53	20240307	2650	-42.38	20230622	1505	1.46	20230327	2.01	N	027710	500	575 억	1220019	N	N	N	N
124	20240308	140336	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1533	6	2	0.39	313990070	205371	49.14	1521	1534	1521	1985	1069	1527	1528.89	1.10	16868	1568	1547	1533	1512	1498	1540	1505	575	458	500	1160	1	1	111416600	1708	-31.29	0.83	12	0.18	-49.00	1855.00	2650	20230622	-42.15	1505	20230327	1.86	1921	-20.20	20240118	1519	0.92	20240307	2650	-42.15	20230622	1505	1.86	20230327	2.01	N	027710	500	575 억	1220019	N	N	N	N
125	20240308	130334	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1531	4	2	0.26	233277739	152633	36.52	1521	1534	1521	1985	1069	1527	1528.36	1.10	14180	1568	1547	1533	1512	1498	1540	1505	575	458	500	1160	1	1	111416600	1706	-31.24	0.83	12	0.14	-49.00	1855.00	2650	20230622	-42.23	1505	20230327	1.73	1921	-20.30	20240118	1519	0.79	20240307	2650	-42.23	20230622	1505	1.73	20230327	2.01	N	027710	500	575 억	1220019	N	N	N	N
126	20240308	120335	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1531	4	2	0.26	185318801	121295	29.03	1521	1534	1521	1985	1069	1527	1527.84	1.10	12095	1568	1547	1533	1512	1498	1540	1505	575	458	500	1160	1	1	111416600	1706	-31.24	0.83	12	0.11	-49.00	1855.00	2650	20230622	-42.23	1505	20230327	1.73	1921	-20.30	20240118	1519	0.79	20240307	2650	-42.23	20230622	1505	1.73	20230327	2.01	N	027710	500	575 억	1220019	N	N	N	N
127	20240308	110335	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1528	1	2	0.07	137180521	89845	21.50	1521	1533	1521	1985	1069	1527	1526.86	1.10	8413	1568	1547	1533	1512	1498	1540	1505	575	458	500	1160	1	1	111416600	1702	-31.18	0.82	12	0.08	-49.00	1855.00	2650	20230622	-42.34	1505	20230327	1.53	1921	-20.46	20240118	1519	0.59	20240307	2650	-42.34	20230622	1505	1.53	20230327	2.01	N	027710	500	575 억	1220019	N	N	N	N
128	20240308	100334	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1531	4	2	0.26	114350529	74903	17.92	1521	1533	1521	1985	1069	1527	1526.65	1.10	6540	1568	1547	1533	1512	1498	1540	1505	575	458	500	1160	1	1	111416600	1706	-31.24	0.83	12	0.07	-49.00	1855.00	2650	20230622	-42.23	1505	20230327	1.73	1921	-20.30	20240118	1519	0.79	20240307	2650	-42.23	20230622	1505	1.73	20230327	2.01	N	027710	500	575 억	1220019	N	N	N	N
129	20240308	090332	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1524	-3	5	-0.20	13424721	8811	2.11	1521	1529	1521	1985	1069	1527	1523.63	1.10	1688	1568	1547	1533	1512	1498	1540	1505	575	458	500	1160	1	1	111416600	1698	-31.10	0.82	12	0.01	-49.00	1855.00	2650	20230622	-42.49	1505	20230327	1.26	1921	-20.67	20240118	1519	0.33	20240307	2650	-42.49	20230622	1505	1.26	20230327	2.01	N	027710	500	575 억	1220019	N	N	N	N
130	20240307	160334	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1527	-18	5	-1.17	634421161	414764	148.85	1553	1554	1519	2005	1082	1545	1529.60	1.11	-12334	1562	1553	1548	1539	1534	1558	1544	575	460	500	1170	1	1	111416600	1701	-31.16	0.82	12	0.37	-49.00	1855.00	2650	20230622	-42.38	1505	20230327	1.46	1921	-20.51	20240118	1519	0.53	20240307	2650	-42.38	20230622	1505	1.46	20230327	2.02	N	027710	500	575 억	1231356	N	N	N	N
131	20240307	150320	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1529	-16	5	-1.04	619527058	405006	145.35	1553	1554	1519	2005	1082	1545	1529.67	1.11	-10689	1562	1553	1548	1539	1534	1558	1544	575	460	500	1170	1	1	111416600	1704	-31.20	0.82	12	0.36	-49.00	1855.00	2650	20230622	-42.30	1505	20230327	1.59	1921	-20.41	20240118	1519	0.66	20240307	2650	-42.30	20230622	1505	1.59	20230327	2.02	N	027710	500	575 억	1231356	N	N	N	N
132	20240307	140330	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1524	-21	5	-1.36	569044477	371964	133.49	1553	1554	1519	2005	1082	1545	1529.84	1.11	-8868	1562	1553	1548	1539	1534	1558	1544	575	460	500	1170	1	1	111416600	1698	-31.10	0.82	12	0.33	-49.00	1855.00	2650	20230622	-42.49	1505	20230327	1.26	1921	-20.67	20240118	1519	0.33	20240307	2650	-42.49	20230622	1505	1.26	20230327	2.02	N	027710	500	575 억	1231356	N	N	N	N
133	20240307	130331	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1522	-23	5	-1.49	470229741	307026	110.19	1553	1554	1519	2005	1082	1545	1531.56	1.11	-8866	1562	1553	1548	1539	1534	1558	1544	575	460	500	1170	1	1	111416600	1696	-31.06	0.82	12	0.28	-49.00	1855.00	2650	20230622	-42.57	1505	20230327	1.13	1921	-20.77	20240118	1519	0.20	20240307	2650	-42.57	20230622	1505	1.13	20230327	2.02	N	027710	500	575 억	1231356	N	N	N	N
134	20240307	120332	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1522	-23	5	-1.49	384840114	250866	90.03	1553	1554	1521	2005	1082	1545	1534.05	1.11	-8865	1562	1553	1548	1539	1534	1558	1544	575	460	500	1170	1	1	111416600	1696	-31.06	0.82	12	0.23	-49.00	1855.00	2650	20230622	-42.57	1505	20230327	1.13	1921	-20.77	20240118	1521	0.07	20240307	2650	-42.57	20230622	1505	1.13	20230327	2.02	N	027710	500	575 억	1231356	N	N	N	N
135	20240307	110334	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1530	-15	5	-0.97	286655233	186530	66.94	1553	1554	1527	2005	1082	1545	1536.78	1.11	-8864	1562	1553	1548	1539	1534	1558	1544	575	460	500	1170	1	1	111416600	1705	-31.22	0.82	12	0.17	-49.00	1855.00	2650	20230622	-42.26	1505	20230327	1.66	1921	-20.35	20240118	1527	0.20	20240307	2650	-42.26	20230622	1505	1.66	20230327	2.02	N	027710	500	575 억	1231356	N	N	N	N
136	20240307	100332	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1537	-8	5	-0.52	156685376	101707	36.50	1553	1554	1535	2005	1082	1545	1540.56	1.11	-1740	1562	1553	1548	1539	1534	1558	1544	575	460	500	1170	1	1	111416600	1712	-31.37	0.83	12	0.09	-49.00	1855.00	2650	20230622	-42.00	1505	20230327	2.13	1921	-19.99	20240118	1535	0.13	20240307	2650	-42.00	20230622	1505	2.13	20230327	2.02	N	027710	500	575 억	1231356	N	N	N	N
137	20240307	090331	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1541	-4	5	-0.26	14278921	9236	3.31	1553	1554	1541	2005	1082	1545	1546.01	1.11	1105	1562	1553	1548	1539	1534	1558	1544	575	460	500	1170	1	1	111416600	1717	-31.45	0.83	12	0.01	-49.00	1855.00	2650	20230622	-41.85	1505	20230327	2.39	1921	-19.78	20240118	1538	0.20	20240305	2650	-41.85	20230622	1505	2.39	20230327	2.02	N	027710	500	575 억	1231356	N	N	N	N
138	20240306	160330	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1545	-12	5	-0.77	420649238	271853	65.43	1544	1557	1543	2020	1090	1557	1547.34	1.11	-6253	1605	1580	1559	1534	1513	1570	1524	575	463	500	1180	1	1	111416600	1721	-31.53	0.83	12	0.24	-49.00	1855.00	2650	20230622	-41.70	1505	20230327	2.66	1921	-19.57	20240118	1538	0.46	20240305	2650	-41.70	20230622	1505	2.66	20230327	2.00	N	027710	500	575 억	1237610	N	N	N	N
139	20240306	150331	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1550	-7	5	-0.45	390053921	252057	60.66	1544	1557	1543	2020	1090	1557	1547.48	1.11	-4405	1605	1580	1559	1534	1513	1570	1524	575	463	500	1180	1	1	111416600	1727	-31.63	0.84	12	0.23	-49.00	1855.00	2650	20230622	-41.51	1505	20230327	2.99	1921	-19.31	20240118	1538	0.78	20240305	2650	-41.51	20230622	1505	2.99	20230327	2.00	N	027710	500	575 억	1237610	N	N	N	N
140	20240306	140331	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1548	-9	5	-0.58	327902366	211923	51.00	1544	1557	1543	2020	1090	1557	1547.27	1.11	-4098	1605	1580	1559	1534	1513	1570	1524	575	463	500	1180	1	1	111416600	1725	-31.59	0.83	12	0.19	-49.00	1855.00	2650	20230622	-41.58	1505	20230327	2.86	1921	-19.42	20240118	1538	0.65	20240305	2650	-41.58	20230622	1505	2.86	20230327	2.00	N	027710	500	575 억	1237610	N	N	N	N
141	20240306	130331	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1545	-12	5	-0.77	287413778	185758	44.71	1544	1557	1543	2020	1090	1557	1547.25	1.11	-3962	1605	1580	1559	1534	1513	1570	1524	575	463	500	1180	1	1	111416600	1721	-31.53	0.83	12	0.17	-49.00	1855.00	2650	20230622	-41.70	1505	20230327	2.66	1921	-19.57	20240118	1538	0.46	20240305	2650	-41.70	20230622	1505	2.66	20230327	2.00	N	027710	500	575 억	1237610	N	N	N	N
142	20240306	120332	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1546	-11	5	-0.71	183158584	118240	28.46	1544	1557	1544	2020	1090	1557	1549.04	1.11	-3708	1605	1580	1559	1534	1513	1570	1524	575	463	500	1180	1	1	111416600	1723	-31.55	0.83	12	0.11	-49.00	1855.00	2650	20230622	-41.66	1505	20230327	2.72	1921	-19.52	20240118	1538	0.52	20240305	2650	-41.66	20230622	1505	2.72	20230327	2.00	N	027710	500	575 억	1237610	N	N	N	N
143	20240306	110331	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1547	-10	5	-0.64	133120646	85871	20.67	1544	1557	1544	2020	1090	1557	1550.24	1.11	-348	1605	1580	1559	1534	1513	1570	1524	575	463	500	1180	1	1	111416600	1724	-31.57	0.83	12	0.08	-49.00	1855.00	2650	20230622	-41.62	1505	20230327	2.79	1921	-19.47	20240118	1538	0.59	20240305	2650	-41.62	20230622	1505	2.79	20230327	2.00	N	027710	500	575 억	1237610	N	N	N	N
144	20240306	100327	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1551	-6	5	-0.39	81188385	52346	12.60	1544	1557	1544	2020	1090	1557	1551.00	1.11	1309	1605	1580	1559	1534	1513	1570	1524	575	463	500	1180	1	1	111416600	1728	-31.65	0.84	12	0.05	-49.00	1855.00	2650	20230622	-41.47	1505	20230327	3.06	1921	-19.26	20240118	1538	0.85	20240305	2650	-41.47	20230622	1505	3.06	20230327	2.00	N	027710	500	575 억	1237610	N	N	N	N
145	20240306	090331	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1552	-5	5	-0.32	11897643	7704	1.85	1544	1555	1544	2020	1090	1557	1544.35	1.11	2544	1605	1580	1559	1534	1513	1570	1524	575	463	500	1180	1	1	111416600	1729	-31.67	0.84	12	0.01	-49.00	1855.00	2650	20230622	-41.43	1505	20230327	3.12	1921	-19.21	20240118	1538	0.91	20240305	2650	-41.43	20230622	1505	3.12	20230327	2.00	N	027710	500	575 억	1237610	N	N	N	N
146	20240305	160329	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1557	-20	5	-1.27	641436811	411465	179.46	1564	1584	1538	2050	1104	1577	1558.91	1.14	-28025	1594	1585	1580	1571	1566	1583	1569	575	473	500	1190	1	1	111416600	1735	-31.78	0.84	12	0.37	-49.00	1855.00	2650	20230622	-41.25	1505	20230327	3.46	1921	-18.95	20240118	1538	1.24	20240305	2650	-41.25	20230622	1505	3.46	20230327	2.00	N	027710	500	575 억	1265850	N	N	N	N
147	20240305	150331	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1549	-28	5	-1.78	590701263	378729	165.18	1564	1584	1538	2050	1104	1577	1559.69	1.14	-24085	1594	1585	1580	1571	1566	1583	1569	575	473	500	1190	1	1	111416600	1726	-31.61	0.84	12	0.34	-49.00	1855.00	2650	20230622	-41.55	1505	20230327	2.92	1921	-19.36	20240118	1538	0.72	20240305	2650	-41.55	20230622	1505	2.92	20230327	2.00	N	027710	500	575 억	1265850	N	N	N	N
148	20240305	140325	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1556	-21	5	-1.33	544183537	348729	152.09	1564	1584	1538	2050	1104	1577	1560.48	1.14	-23323	1594	1585	1580	1571	1566	1583	1569	575	473	500	1190	1	1	111416600	1734	-31.76	0.84	12	0.31	-49.00	1855.00	2650	20230622	-41.28	1505	20230327	3.39	1921	-19.00	20240118	1538	1.17	20240305	2650	-41.28	20230622	1505	3.39	20230327	2.00	N	027710	500	575 억	1265850	N	N	N	N
149	20240305	130327	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1562	-15	5	-0.95	385705340	246803	107.64	1564	1584	1538	2050	1104	1577	1562.81	1.14	-9963	1594	1585	1580	1571	1566	1583	1569	575	473	500	1190	1	1	111416600	1740	-31.88	0.84	12	0.22	-49.00	1855.00	2650	20230622	-41.06	1505	20230327	3.79	1921	-18.69	20240118	1538	1.56	20240305	2650	-41.06	20230622	1505	3.79	20230327	2.00	N	027710	500	575 억	1265850	N	N	N	N
150	20240305	120328	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1563	-14	5	-0.89	340231877	217693	94.94	1564	1584	1538	2050	1104	1577	1562.90	1.14	-9963	1594	1585	1580	1571	1566	1583	1569	575	473	500	1190	1	1	111416600	1741	-31.90	0.84	12	0.20	-49.00	1855.00	2650	20230622	-41.02	1505	20230327	3.85	1921	-18.64	20240118	1538	1.63	20240305	2650	-41.02	20230622	1505	3.85	20230327	2.00	N	027710	500	575 억	1265850	N	N	N	N
151	20240305	110328	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1567	-10	5	-0.63	294730017	188590	82.25	1564	1584	1538	2050	1104	1577	1562.81	1.14	-6503	1594	1585	1580	1571	1566	1583	1569	575	473	500	1190	1	1	111416600	1746	-31.98	0.84	12	0.17	-49.00	1855.00	2650	20230622	-40.87	1505	20230327	4.12	1921	-18.43	20240118	1538	1.89	20240305	2650	-40.87	20230622	1505	4.12	20230327	2.00	N	027710	500	575 억	1265850	N	N	N	N
152	20240305	100326	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1563	-14	5	-0.89	268686502	171967	75.00	1564	1584	1538	2050	1104	1577	1562.43	1.14	77	1594	1585	1580	1571	1566	1583	1569	575	473	500	1190	1	1	111416600	1741	-31.90	0.84	12	0.15	-49.00	1855.00	2650	20230622	-41.02	1505	20230327	3.85	1921	-18.64	20240118	1538	1.63	20240305	2650	-41.02	20230622	1505	3.85	20230327	2.00	N	027710	500	575 억	1265850	N	N	N	N
153	20240305	090326	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1571	-6	5	-0.38	34397675	21970	9.58	1564	1584	1560	2050	1104	1577	1565.67	1.14	4691	1594	1585	1580	1571	1566	1583	1569	575	473	500	1190	1	1	111416600	1750	-32.06	0.85	12	0.02	-49.00	1855.00	2650	20230622	-40.72	1505	20230327	4.39	1921	-18.22	20240118	1560	0.71	20240305	2650	-40.72	20230622	1505	4.39	20230327	2.00	N	027710	500	575 억	1265850	N	N	N	N
154	20240304	160325	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1577	-6	5	-0.38	346018478	219272	99.08	1589	1589	1575	2055	1109	1583	1578.03	1.15	-14807	1598	1590	1582	1574	1566	1594	1578	575	472	500	1200	1	1	111416600	1757	-32.18	0.85	12	0.20	-49.00	1855.00	2650	20230622	-40.49	1505	20230327	4.78	1921	-17.91	20240118	1574	0.19	20240229	2650	-40.49	20230622	1505	4.78	20230327	2.01	N	027710	500	575 억	1280106	N	N	N	N
155	20240304	150325	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1578	-5	5	-0.32	309812775	196326	88.72	1589	1589	1575	2055	1109	1583	1578.05	1.15	-13851	1598	1590	1582	1574	1566	1594	1578	575	472	500	1200	1	1	111416600	1758	-32.20	0.85	12	0.18	-49.00	1855.00	2650	20230622	-40.45	1505	20230327	4.85	1921	-17.86	20240118	1574	0.25	20240229	2650	-40.45	20230622	1505	4.85	20230327	2.01	N	027710	500	575 억	1280106	N	N	N	N
156	20240304	140308	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1580	-3	5	-0.19	271172069	171843	77.65	1589	1589	1575	2055	1109	1583	1578.02	1.15	-13377	1598	1590	1582	1574	1566	1594	1578	575	472	500	1200	1	1	111416600	1760	-32.24	0.85	12	0.15	-49.00	1855.00	2650	20230622	-40.38	1505	20230327	4.98	1921	-17.75	20240118	1574	0.38	20240229	2650	-40.38	20230622	1505	4.98	20230327	2.01	N	027710	500	575 억	1280106	N	N	N	N
157	20240304	130323	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1580	-3	5	-0.19	244699897	155083	70.08	1589	1589	1575	2055	1109	1583	1577.86	1.15	-11256	1598	1590	1582	1574	1566	1594	1578	575	472	500	1200	1	1	111416600	1760	-32.24	0.85	12	0.14	-49.00	1855.00	2650	20230622	-40.38	1505	20230327	4.98	1921	-17.75	20240118	1574	0.38	20240229	2650	-40.38	20230622	1505	4.98	20230327	2.01	N	027710	500	575 억	1280106	N	N	N	N
158	20240304	120310	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1578	-5	5	-0.32	181529654	115033	51.98	1589	1589	1576	2055	1109	1583	1578.07	1.15	-10318	1598	1590	1582	1574	1566	1594	1578	575	472	500	1200	1	1	111416600	1758	-32.20	0.85	12	0.10	-49.00	1855.00	2650	20230622	-40.45	1505	20230327	4.85	1921	-17.86	20240118	1574	0.25	20240229	2650	-40.45	20230622	1505	4.85	20230327	2.01	N	027710	500	575 억	1280106	N	N	N	N
159	20240304	110321	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1577	-6	5	-0.38	150220398	95199	43.02	1589	1589	1576	2055	1109	1583	1577.96	1.15	-9652	1598	1590	1582	1574	1566	1594	1578	575	472	500	1200	1	1	111416600	1757	-32.18	0.85	12	0.09	-49.00	1855.00	2650	20230622	-40.49	1505	20230327	4.78	1921	-17.91	20240118	1574	0.19	20240229	2650	-40.49	20230622	1505	4.78	20230327	2.01	N	027710	500	575 억	1280106	N	N	N	N
160	20240304	100323	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1578	-5	5	-0.32	107697943	68231	30.83	1589	1589	1576	2055	1109	1583	1578.43	1.15	-9972	1598	1590	1582	1574	1566	1594	1578	575	472	500	1200	1	1	111416600	1758	-32.20	0.85	12	0.06	-49.00	1855.00	2650	20230622	-40.45	1505	20230327	4.85	1921	-17.86	20240118	1574	0.25	20240229	2650	-40.45	20230622	1505	4.85	20230327	2.01	N	027710	500	575 억	1280106	N	N	N	N
161	20240304	090321	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1587	4	2	0.25	4058175	2556	1.16	1589	1589	1581	2055	1109	1583	1587.71	1.15	-280	1598	1590	1582	1574	1566	1594	1578	575	472	500	1200	1	1	111416600	1768	-32.39	0.86	12	0.00	-49.00	1855.00	2650	20230622	-40.11	1505	20230327	5.45	1921	-17.39	20240118	1574	0.83	20240229	2650	-40.11	20230622	1505	5.45	20230327	2.01	N	027710	500	575 억	1280106	N	N	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History