KissMeData/027710/price/prices-20240601.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

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

61 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240628	160410	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	1572	6	2	0.38	513155025	328095	87.81	1566	1573	1557	2035	1097	1566	1564.04	1.53	-45603	1598	1582	1571	1555	1544	1576	1549	575	469	500	1030	1	1	111416600	1751	17.47	0.82	12	0.29	90.00	1910.00	2650	20230622	-40.68	1519	20240307	3.49	1921	-18.17	20240118	1519	3.49	20240307	2345	-32.96	20230718	1519	3.49	20240307	1.95	N	027710	500	575 억	1700118	N	N	146	N	N
3	20240628	150412	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	1563	-3	5	-0.19	398086585	254597	68.14	1566	1573	1557	2035	1097	1566	1563.59	1.53	-42552	1598	1582	1571	1555	1544	1576	1549	575	469	500	1030	1	1	111416600	1741	17.37	0.82	12	0.23	90.00	1910.00	2650	20230622	-41.02	1519	20240307	2.90	1921	-18.64	20240118	1519	2.90	20240307	2345	-33.35	20230718	1519	2.90	20240307	1.95	N	027710	500	575 억	1700118	N	N	146	N	N
4	20240628	140411	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	1560	-6	5	-0.38	328968486	210311	56.29	1566	1573	1557	2035	1097	1566	1564.20	1.53	-48874	1598	1582	1571	1555	1544	1576	1549	575	469	500	1030	1	1	111416600	1738	17.33	0.82	12	0.19	90.00	1910.00	2650	20230622	-41.13	1519	20240307	2.70	1921	-18.79	20240118	1519	2.70	20240307	2345	-33.48	20230718	1519	2.70	20240307	1.95	N	027710	500	575 억	1700118	N	N	146	N	N
5	20240628	130412	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	1565	-1	5	-0.06	299470647	191438	51.24	1566	1573	1557	2035	1097	1566	1564.32	1.53	-37520	1598	1582	1571	1555	1544	1576	1549	575	469	500	1030	1	1	111416600	1744	17.39	0.82	12	0.17	90.00	1910.00	2650	20230622	-40.94	1519	20240307	3.03	1921	-18.53	20240118	1519	3.03	20240307	2345	-33.26	20230718	1519	3.03	20240307	1.95	N	027710	500	575 억	1700118	N	N	146	N	N
6	20240628	120411	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	1566	0	3	0.00	274832115	175666	47.02	1566	1573	1557	2035	1097	1566	1564.52	1.53	-32910	1598	1582	1571	1555	1544	1576	1549	575	469	500	1030	1	1	111416600	1745	17.40	0.82	12	0.16	90.00	1910.00	2650	20230622	-40.91	1519	20240307	3.09	1921	-18.48	20240118	1519	3.09	20240307	2345	-33.22	20230718	1519	3.09	20240307	1.95	N	027710	500	575 억	1700118	N	N	146	N	N
7	20240628	110406	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	1570	4	2	0.26	183337243	117088	31.34	1566	1573	1559	2035	1097	1566	1565.81	1.53	-19771	1598	1582	1571	1555	1544	1576	1549	575	469	500	1030	1	1	111416600	1749	17.44	0.82	12	0.11	90.00	1910.00	2650	20230622	-40.75	1519	20240307	3.36	1921	-18.27	20240118	1519	3.36	20240307	2345	-33.05	20230718	1519	3.36	20240307	1.95	N	027710	500	575 억	1700118	N	N	146	N	N
8	20240628	100403	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	1570	4	2	0.26	133182813	85128	22.78	1566	1570	1559	2035	1097	1566	1564.50	1.53	-7344	1598	1582	1571	1555	1544	1576	1549	575	469	500	1030	1	1	111416600	1749	17.44	0.82	12	0.08	90.00	1910.00	2650	20230622	-40.75	1519	20240307	3.36	1921	-18.27	20240118	1519	3.36	20240307	2345	-33.05	20230718	1519	3.36	20240307	1.95	N	027710	500	575 억	1700118	N	N	146	N	N
9	20240628	090405	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	1561	-5	5	-0.32	11478195	7342	1.97	1566	1566	1560	2035	1097	1566	1563.36	1.53	-2941	1598	1582	1571	1555	1544	1576	1549	575	469	500	1030	1	1	111416600	1739	17.34	0.82	12	0.01	90.00	1910.00	2650	20230622	-41.09	1519	20240307	2.76	1921	-18.74	20240118	1519	2.76	20240307	2345	-33.43	20230718	1519	2.76	20240307	1.95	N	027710	500	575 억	1700118	N	N	146	N	N
10	20240627	160359	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	1566	-9	5	-0.57	583188830	372725	83.32	1575	1587	1560	2045	1103	1575	1564.65	1.59	-75065	1595	1584	1579	1568	1563	1582	1566	575	470	500	1030	1	1	111416600	1745	17.40	0.82	12	0.33	90.00	1910.00	2650	20230622	-40.91	1519	20240307	3.09	1921	-18.48	20240118	1519	3.09	20240307	2345	-33.22	20230718	1519	3.09	20240307	1.94	N	027710	500	575 억	1775084	N	N	146	N	N
11	20240627	150405	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	1564	-11	5	-0.70	546127457	349048	78.02	1575	1587	1560	2045	1103	1575	1564.62	1.59	-71223	1595	1584	1579	1568	1563	1582	1566	575	470	500	1030	1	1	111416600	1743	17.38	0.82	12	0.31	90.00	1910.00	2650	20230622	-40.98	1519	20240307	2.96	1921	-18.58	20240118	1519	2.96	20240307	2345	-33.30	20230718	1519	2.96	20240307	1.94	N	027710	500	575 억	1775084	N	N	61	N	N
12	20240627	140403	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	1565	-10	5	-0.63	426153554	272245	60.85	1575	1587	1561	2045	1103	1575	1565.33	1.59	-61344	1595	1584	1579	1568	1563	1582	1566	575	470	500	1030	1	1	111416600	1744	17.39	0.82	12	0.24	90.00	1910.00	2650	20230622	-40.94	1519	20240307	3.03	1921	-18.53	20240118	1519	3.03	20240307	2345	-33.26	20230718	1519	3.03	20240307	1.94	N	027710	500	575 억	1775084	N	N	61	N	N
13	20240627	130403	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	1562	-13	5	-0.83	382664619	244412	54.63	1575	1587	1561	2045	1103	1575	1565.65	1.59	-51094	1595	1584	1579	1568	1563	1582	1566	575	470	500	1030	1	1	111416600	1740	17.36	0.82	12	0.22	90.00	1910.00	2650	20230622	-41.06	1519	20240307	2.83	1921	-18.69	20240118	1519	2.83	20240307	2345	-33.39	20230718	1519	2.83	20240307	1.94	N	027710	500	575 억	1775084	N	N	61	N	N
14	20240627	120404	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	1565	-10	5	-0.63	284442736	181567	40.59	1575	1587	1562	2045	1103	1575	1566.60	1.59	-42434	1595	1584	1579	1568	1563	1582	1566	575	470	500	1030	1	1	111416600	1744	17.39	0.82	12	0.16	90.00	1910.00	2650	20230622	-40.94	1519	20240307	3.03	1921	-18.53	20240118	1519	3.03	20240307	2345	-33.26	20230718	1519	3.03	20240307	1.94	N	027710	500	575 억	1775084	N	N	61	N	N
15	20240627	110404	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	1564	-11	5	-0.70	234108557	149375	33.39	1575	1587	1562	2045	1103	1575	1567.25	1.59	-37110	1595	1584	1579	1568	1563	1582	1566	575	470	500	1030	1	1	111416600	1743	17.38	0.82	12	0.13	90.00	1910.00	2650	20230622	-40.98	1519	20240307	2.96	1921	-18.58	20240118	1519	2.96	20240307	2345	-33.30	20230718	1519	2.96	20240307	1.94	N	027710	500	575 억	1775084	N	N	61	N	N
16	20240627	100403	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	1569	-6	5	-0.38	133267467	84913	18.98	1575	1587	1565	2045	1103	1575	1569.46	1.59	-22890	1595	1584	1579	1568	1563	1582	1566	575	470	500	1030	1	1	111416600	1748	17.43	0.82	12	0.08	90.00	1910.00	2650	20230622	-40.79	1519	20240307	3.29	1921	-18.32	20240118	1519	3.29	20240307	2345	-33.09	20230718	1519	3.29	20240307	1.94	N	027710	500	575 억	1775084	N	N	61	N	N
17	20240627	090403	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	1580	5	2	0.32	16979057	10796	2.41	1575	1580	1571	2045	1103	1575	1572.72	1.59	-1073	1595	1584	1579	1568	1563	1582	1566	575	470	500	1030	1	1	111416600	1760	17.56	0.83	12	0.01	90.00	1910.00	2650	20230622	-40.38	1519	20240307	4.02	1921	-17.75	20240118	1519	4.02	20240307	2345	-32.62	20230718	1519	4.02	20240307	1.94	N	027710	500	575 억	1775084	N	N	61	N	N
18	20240626	160402	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	1575	-12	5	-0.76	706001822	446523	116.70	1589	1590	1574	2060	1111	1587	1581.11	1.69	-109873	1609	1598	1588	1577	1567	1603	1582	575	473	500	1040	1	1	111416600	1755	17.50	0.82	12	0.40	90.00	1910.00	2650	20230622	-40.57	1519	20240307	3.69	1921	-18.01	20240118	1519	3.69	20240307	2505	-37.13	20230626	1519	3.69	20240307	1.90	N	027710	500	575 억	1888401	N	N	61	N	N
19	20240626	150403	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	1580	-7	5	-0.44	517105169	326688	85.38	1589	1590	1579	2060	1111	1587	1582.87	1.69	-89148	1609	1598	1588	1577	1567	1603	1582	575	473	500	1040	1	1	111416600	1760	17.56	0.83	12	0.29	90.00	1910.00	2650	20230622	-40.38	1519	20240307	4.02	1921	-17.75	20240118	1519	4.02	20240307	2505	-36.93	20230626	1519	4.02	20240307	1.90	N	027710	500	575 억	1888401	N	N	2177	N	N
20	20240626	140403	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	1580	-7	5	-0.44	446451975	281969	73.69	1589	1590	1579	2060	1111	1587	1583.34	1.69	-78488	1609	1598	1588	1577	1567	1603	1582	575	473	500	1040	1	1	111416600	1760	17.56	0.83	12	0.25	90.00	1910.00	2650	20230622	-40.38	1519	20240307	4.02	1921	-17.75	20240118	1519	4.02	20240307	2505	-36.93	20230626	1519	4.02	20240307	1.90	N	027710	500	575 억	1888401	N	N	2177	N	N
21	20240626	130404	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	1582	-5	5	-0.32	411494352	259858	67.91	1589	1590	1579	2060	1111	1587	1583.54	1.69	-72735	1609	1598	1588	1577	1567	1603	1582	575	473	500	1040	1	1	111416600	1763	17.58	0.83	12	0.23	90.00	1910.00	2650	20230622	-40.30	1519	20240307	4.15	1921	-17.65	20240118	1519	4.15	20240307	2505	-36.85	20230626	1519	4.15	20240307	1.90	N	027710	500	575 억	1888401	N	N	2177	N	N
22	20240626	120403	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	1584	-3	5	-0.19	278189444	175542	45.88	1589	1590	1581	2060	1111	1587	1584.75	1.69	-58744	1609	1598	1588	1577	1567	1603	1582	575	473	500	1040	1	1	111416600	1765	17.60	0.83	12	0.16	90.00	1910.00	2650	20230622	-40.23	1519	20240307	4.28	1921	-17.54	20240118	1519	4.28	20240307	2505	-36.77	20230626	1519	4.28	20240307	1.90	N	027710	500	575 억	1888401	N	N	2177	N	N
23	20240626	110403	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	1582	-5	5	-0.32	217596112	137249	35.87	1589	1590	1581	2060	1111	1587	1585.41	1.69	-50104	1609	1598	1588	1577	1567	1603	1582	575	473	500	1040	1	1	111416600	1763	17.58	0.83	12	0.12	90.00	1910.00	2650	20230622	-40.30	1519	20240307	4.15	1921	-17.65	20240118	1519	4.15	20240307	2505	-36.85	20230626	1519	4.15	20240307	1.90	N	027710	500	575 억	1888401	N	N	2177	N	N
24	20240626	100403	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	1583	-4	5	-0.25	146368703	92318	24.13	1589	1590	1581	2060	1111	1587	1585.48	1.69	-33563	1609	1598	1588	1577	1567	1603	1582	575	473	500	1040	1	1	111416600	1764	17.59	0.83	12	0.08	90.00	1910.00	2650	20230622	-40.26	1519	20240307	4.21	1921	-17.60	20240118	1519	4.21	20240307	2505	-36.81	20230626	1519	4.21	20240307	1.90	N	027710	500	575 억	1888401	N	N	2177	N	N
25	20240626	090403	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	1589	2	2	0.13	36742488	23161	6.05	1589	1589	1581	2060	1111	1587	1586.39	1.69	-20469	1609	1598	1588	1577	1567	1603	1582	575	473	500	1040	1	1	111416600	1770	17.66	0.83	12	0.02	90.00	1910.00	2650	20230622	-40.04	1519	20240307	4.61	1921	-17.28	20240118	1519	4.61	20240307	2505	-36.57	20230626	1519	4.61	20240307	1.90	N	027710	500	575 억	1888401	N	N	2177	N	N
26	20240625	160401	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	1587	-4	5	-0.25	604352213	381508	66.03	1579	1599	1578	2065	1114	1591	1584.11	1.74	-48067	1626	1608	1598	1580	1570	1603	1575	575	474	500	1050	1	1	111416600	1768	17.63	0.83	12	0.34	90.00	1910.00	2650	20230622	-40.11	1519	20240307	4.48	1921	-17.39	20240118	1519	4.48	20240307	2505	-36.65	20230626	1519	4.48	20240307	1.89	N	027710	500	575 억	1942023	N	N	2177	N	N
27	20240625	150402	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	1584	-7	5	-0.44	564398654	356304	61.67	1579	1599	1578	2065	1114	1591	1584.04	1.74	-47283	1626	1608	1598	1580	1570	1603	1575	575	474	500	1050	1	1	111416600	1765	17.60	0.83	12	0.32	90.00	1910.00	2650	20230622	-40.23	1519	20240307	4.28	1921	-17.54	20240118	1519	4.28	20240307	2505	-36.77	20230626	1519	4.28	20240307	1.89	N	027710	500	575 억	1942023	N	N	69	N	N
28	20240625	140403	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	1586	-5	5	-0.31	491223152	310149	53.68	1579	1599	1578	2065	1114	1591	1583.83	1.74	-49794	1626	1608	1598	1580	1570	1603	1575	575	474	500	1050	1	1	111416600	1767	17.62	0.83	12	0.28	90.00	1910.00	2650	20230622	-40.15	1519	20240307	4.41	1921	-17.44	20240118	1519	4.41	20240307	2505	-36.69	20230626	1519	4.41	20240307	1.89	N	027710	500	575 억	1942023	N	N	69	N	N
29	20240625	130403	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	1587	-4	5	-0.25	466959230	294860	51.03	1579	1599	1578	2065	1114	1591	1583.66	1.74	-42836	1626	1608	1598	1580	1570	1603	1575	575	474	500	1050	1	1	111416600	1768	17.63	0.83	12	0.26	90.00	1910.00	2650	20230622	-40.11	1519	20240307	4.48	1921	-17.39	20240118	1519	4.48	20240307	2505	-36.65	20230626	1519	4.48	20240307	1.89	N	027710	500	575 억	1942023	N	N	69	N	N
30	20240625	120404	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	1581	-10	5	-0.63	429273043	271080	46.92	1579	1599	1578	2065	1114	1591	1583.57	1.74	-39937	1626	1608	1598	1580	1570	1603	1575	575	474	500	1050	1	1	111416600	1761	17.57	0.83	12	0.24	90.00	1910.00	2650	20230622	-40.34	1519	20240307	4.08	1921	-17.70	20240118	1519	4.08	20240307	2505	-36.89	20230626	1519	4.08	20240307	1.89	N	027710	500	575 억	1942023	N	N	69	N	N
31	20240625	110406	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	1579	-12	5	-0.75	357155299	225440	39.02	1579	1599	1578	2065	1114	1591	1584.26	1.74	-35706	1626	1608	1598	1580	1570	1603	1575	575	474	500	1050	1	1	111416600	1759	17.54	0.83	12	0.20	90.00	1910.00	2650	20230622	-40.42	1519	20240307	3.95	1921	-17.80	20240118	1519	3.95	20240307	2505	-36.97	20230626	1519	3.95	20240307	1.89	N	027710	500	575 억	1942023	N	N	69	N	N
32	20240625	100402	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	1585	-6	5	-0.38	251390015	158533	27.44	1579	1599	1578	2065	1114	1591	1585.73	1.74	-19350	1626	1608	1598	1580	1570	1603	1575	575	474	500	1050	1	1	111416600	1766	17.61	0.83	12	0.14	90.00	1910.00	2650	20230622	-40.19	1519	20240307	4.34	1921	-17.49	20240118	1519	4.34	20240307	2505	-36.73	20230626	1519	4.34	20240307	1.89	N	027710	500	575 억	1942023	N	N	69	N	N
33	20240625	090402	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	1587	-4	5	-0.25	28303388	17915	3.10	1579	1590	1579	2065	1114	1591	1579.87	1.74	3849	1626	1608	1598	1580	1570	1603	1575	575	474	500	1050	1	1	111416600	1768	17.63	0.83	12	0.02	90.00	1910.00	2650	20230622	-40.11	1519	20240307	4.48	1921	-17.39	20240118	1519	4.48	20240307	2505	-36.65	20230626	1519	4.48	20240307	1.89	N	027710	500	575 억	1942023	N	N	69	N	N
34	20240624	160401	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	1591	-19	5	-1.18	909565300	569368	123.17	1610	1616	1588	2090	1127	1610	1597.50	1.85	-112983	1647	1628	1617	1598	1587	1623	1593	575	480	500	1060	1	1	111416600	1773	17.68	0.83	12	0.51	90.00	1910.00	2650	20230622	-39.96	1519	20240307	4.74	1921	-17.18	20240118	1519	4.74	20240307	2505	-36.49	20230626	1519	4.74	20240307	1.82	N	027710	500	575 억	2062769	N	N	69	N	N
35	20240624	150402	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	1592	-18	5	-1.12	836304276	523303	113.21	1610	1616	1588	2090	1127	1610	1598.12	1.85	-115809	1647	1628	1617	1598	1587	1623	1593	575	480	500	1060	1	1	111416600	1774	17.69	0.83	12	0.47	90.00	1910.00	2650	20230622	-39.92	1519	20240307	4.81	1921	-17.13	20240118	1519	4.81	20240307	2505	-36.45	20230626	1519	4.81	20240307	1.82	N	027710	500	575 억	2062769	N	N	239	N	N
36	20240624	140402	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	1592	-18	5	-1.12	749476358	468727	101.40	1610	1616	1588	2090	1127	1610	1598.95	1.85	-106807	1647	1628	1617	1598	1587	1623	1593	575	480	500	1060	1	1	111416600	1774	17.69	0.83	12	0.42	90.00	1910.00	2650	20230622	-39.92	1519	20240307	4.81	1921	-17.13	20240118	1519	4.81	20240307	2505	-36.45	20230626	1519	4.81	20240307	1.82	N	027710	500	575 억	2062769	N	N	239	N	N
37	20240624	130400	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	1594	-16	5	-0.99	695580755	434874	94.08	1610	1616	1588	2090	1127	1610	1599.49	1.85	-95637	1647	1628	1617	1598	1587	1623	1593	575	480	500	1060	1	1	111416600	1776	17.71	0.83	12	0.39	90.00	1910.00	2650	20230622	-39.85	1519	20240307	4.94	1921	-17.02	20240118	1519	4.94	20240307	2505	-36.37	20230626	1519	4.94	20240307	1.82	N	027710	500	575 억	2062769	N	N	239	N	N
38	20240624	120402	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	1591	-19	5	-1.18	644697266	402913	87.16	1610	1616	1588	2090	1127	1610	1600.08	1.85	-81755	1647	1628	1617	1598	1587	1623	1593	575	480	500	1060	1	1	111416600	1773	17.68	0.83	12	0.36	90.00	1910.00	2650	20230622	-39.96	1519	20240307	4.74	1921	-17.18	20240118	1519	4.74	20240307	2505	-36.49	20230626	1519	4.74	20240307	1.82	N	027710	500	575 억	2062769	N	N	239	N	N
39	20240624	110402	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	1597	-13	5	-0.81	398466416	248315	53.72	1610	1616	1594	2090	1127	1610	1604.67	1.85	-58296	1647	1628	1617	1598	1587	1623	1593	575	480	500	1060	1	1	111416600	1779	17.74	0.84	12	0.22	90.00	1910.00	2650	20230622	-39.74	1519	20240307	5.13	1921	-16.87	20240118	1519	5.13	20240307	2505	-36.25	20230626	1519	5.13	20240307	1.82	N	027710	500	575 억	2062769	N	N	239	N	N
40	20240624	100402	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	1609	-1	5	-0.06	177775986	110411	23.89	1610	1616	1602	2090	1127	1610	1610.13	1.85	-9760	1647	1628	1617	1598	1587	1623	1593	575	480	500	1060	1	1	111416600	1793	17.88	0.84	12	0.10	90.00	1910.00	2650	20230622	-39.28	1519	20240307	5.92	1921	-16.24	20240118	1519	5.92	20240307	2505	-35.77	20230626	1519	5.92	20240307	1.82	N	027710	500	575 억	2062769	N	N	239	N	N
41	20240624	090402	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	1608	-2	5	-0.12	45960485	28544	6.18	1610	1615	1608	2090	1127	1610	1610.17	1.85	-8544	1647	1628	1617	1598	1587	1623	1593	575	480	500	1060	1	1	111416600	1792	17.87	0.84	12	0.03	90.00	1910.00	2650	20230622	-39.32	1519	20240307	5.86	1921	-16.29	20240118	1519	5.86	20240307	2505	-35.81	20230626	1519	5.86	20240307	1.82	N	027710	500	575 억	2062769	N	N	239	N	N
42	20240621	160350	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	1610	-21	5	-1.29	737498645	457142	99.05	1630	1636	1606	2120	1142	1631	1613.28	1.95	-107051	1658	1644	1637	1623	1616	1641	1620	575	489	500	1070	1	1	111416600	1794	17.89	0.84	12	0.41	90.00	1910.00	2650	20230622	-39.25	1519	20240307	5.99	1921	-16.19	20240118	1519	5.99	20240307	2650	-39.25	20230622	1519	5.99	20240307	1.80	N	027710	500	575 억	2169820	N	N	239	N	N
43	20240621	150350	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	1610	-21	5	-1.29	709523751	439756	95.28	1630	1636	1606	2120	1142	1631	1613.45	1.95	-104983	1658	1644	1637	1623	1616	1641	1620	575	489	500	1070	1	1	111416600	1794	17.89	0.84	12	0.39	90.00	1910.00	2650	20230622	-39.25	1519	20240307	5.99	1921	-16.19	20240118	1519	5.99	20240307	2650	-39.25	20230622	1519	5.99	20240307	1.80	N	027710	500	575 억	2169820	N	N	2285	N	N
44	20240621	140350	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	1608	-23	5	-1.41	602316910	373049	80.83	1630	1636	1606	2120	1142	1631	1614.58	1.95	-95612	1658	1644	1637	1623	1616	1641	1620	575	489	500	1070	1	1	111416600	1792	17.87	0.84	12	0.33	90.00	1910.00	2650	20230622	-39.32	1519	20240307	5.86	1921	-16.29	20240118	1519	5.86	20240307	2650	-39.32	20230622	1519	5.86	20240307	1.80	N	027710	500	575 억	2169820	N	N	2285	N	N
45	20240621	130351	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	1611	-20	5	-1.23	472059318	292051	63.28	1630	1636	1609	2120	1142	1631	1616.36	1.95	-72854	1658	1644	1637	1623	1616	1641	1620	575	489	500	1070	1	1	111416600	1795	17.90	0.84	12	0.26	90.00	1910.00	2650	20230622	-39.21	1519	20240307	6.06	1921	-16.14	20240118	1519	6.06	20240307	2650	-39.21	20230622	1519	6.06	20240307	1.80	N	027710	500	575 억	2169820	N	N	2285	N	N
46	20240621	120352	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	1610	-21	5	-1.29	429869255	265856	57.60	1630	1636	1610	2120	1142	1631	1616.93	1.95	-57363	1658	1644	1637	1623	1616	1641	1620	575	489	500	1070	1	1	111416600	1794	17.89	0.84	12	0.24	90.00	1910.00	2650	20230622	-39.25	1519	20240307	5.99	1921	-16.19	20240118	1519	5.99	20240307	2650	-39.25	20230622	1519	5.99	20240307	1.80	N	027710	500	575 억	2169820	N	N	2285	N	N
47	20240621	110351	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	1616	-15	5	-0.92	317247776	196014	42.47	1630	1636	1612	2120	1142	1631	1618.50	1.95	-39342	1658	1644	1637	1623	1616	1641	1620	575	489	500	1070	1	1	111416600	1800	17.96	0.85	12	0.18	90.00	1910.00	2650	20230622	-39.02	1519	20240307	6.39	1921	-15.88	20240118	1519	6.39	20240307	2650	-39.02	20230622	1519	6.39	20240307	1.80	N	027710	500	575 억	2169820	N	N	2285	N	N
48	20240621	100349	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	1616	-15	5	-0.92	230368736	142182	30.81	1630	1636	1612	2120	1142	1631	1620.24	1.95	-33217	1658	1644	1637	1623	1616	1641	1620	575	489	500	1070	1	1	111416600	1800	17.96	0.85	12	0.13	90.00	1910.00	2650	20230622	-39.02	1519	20240307	6.39	1921	-15.88	20240118	1519	6.39	20240307	2650	-39.02	20230622	1519	6.39	20240307	1.80	N	027710	500	575 억	2169820	N	N	2285	N	N
49	20240621	090352	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	1632	1	2	0.06	35050216	21518	4.66	1630	1632	1625	2120	1142	1631	1628.88	1.95	12004	1658	1644	1637	1623	1616	1641	1620	575	489	500	1070	1	1	111416600	1818	18.13	0.85	12	0.02	90.00	1910.00	2650	20230622	-38.42	1519	20240307	7.44	1921	-15.04	20240118	1519	7.44	20240307	2650	-38.42	20230622	1519	7.44	20240307	1.80	N	027710	500	575 억	2169820	N	N	2285	N	N
50	20240620	160349	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	1631	-16	5	-0.97	733444647	447204	53.12	1647	1651	1630	2140	1153	1647	1640.08	2.01	-65320	1714	1680	1658	1624	1602	1669	1613	575	493	500	1080	1	1	111416600	1817	18.12	0.85	12	0.40	90.00	1910.00	2650	20230622	-38.45	1519	20240307	7.37	1921	-15.10	20240118	1519	7.37	20240307	2650	-38.45	20230622	1519	7.37	20240307	1.74	N	027710	500	575 억	2235140	N	N	2285	N	N
51	20240620	150350	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	1632	-15	5	-0.91	686772011	418588	49.72	1647	1651	1630	2140	1153	1647	1640.69	2.01	-63961	1714	1680	1658	1624	1602	1669	1613	575	493	500	1080	1	1	111416600	1818	18.13	0.85	12	0.38	90.00	1910.00	2650	20230622	-38.42	1519	20240307	7.44	1921	-15.04	20240118	1519	7.44	20240307	2650	-38.42	20230622	1519	7.44	20240307	1.74	N	027710	500	575 억	2235140	N	N	2342	N	N
52	20240620	140349	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	1640	-7	5	-0.43	561340527	341804	40.60	1647	1651	1633	2140	1153	1647	1642.29	2.01	-41109	1714	1680	1658	1624	1602	1669	1613	575	493	500	1080	1	1	111416600	1827	18.22	0.86	12	0.31	90.00	1910.00	2650	20230622	-38.11	1519	20240307	7.97	1921	-14.63	20240118	1519	7.97	20240307	2650	-38.11	20230622	1519	7.97	20240307	1.74	N	027710	500	575 억	2235140	N	N	2342	N	N
53	20240620	130350	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	1643	-4	5	-0.24	474441955	288792	34.30	1647	1651	1633	2140	1153	1647	1642.85	2.01	-27354	1714	1680	1658	1624	1602	1669	1613	575	493	500	1080	1	1	111416600	1831	18.26	0.86	12	0.26	90.00	1910.00	2650	20230622	-38.00	1519	20240307	8.16	1921	-14.47	20240118	1519	8.16	20240307	2650	-38.00	20230622	1519	8.16	20240307	1.74	N	027710	500	575 억	2235140	N	N	2342	N	N
54	20240620	120349	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	1643	-4	5	-0.24	420146268	255732	30.38	1647	1651	1633	2140	1153	1647	1642.92	2.01	-24116	1714	1680	1658	1624	1602	1669	1613	575	493	500	1080	1	1	111416600	1831	18.26	0.86	12	0.23	90.00	1910.00	2650	20230622	-38.00	1519	20240307	8.16	1921	-14.47	20240118	1519	8.16	20240307	2650	-38.00	20230622	1519	8.16	20240307	1.74	N	027710	500	575 억	2235140	N	N	2342	N	N
55	20240620	110350	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	1647	0	3	0.00	312882693	190532	22.63	1647	1648	1633	2140	1153	1647	1642.15	2.01	-13207	1714	1680	1658	1624	1602	1669	1613	575	493	500	1080	1	1	111416600	1835	18.30	0.86	12	0.17	90.00	1910.00	2650	20230622	-37.85	1519	20240307	8.43	1921	-14.26	20240118	1519	8.43	20240307	2650	-37.85	20230622	1519	8.43	20240307	1.74	N	027710	500	575 억	2235140	N	N	2342	N	N
56	20240620	100351	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	1645	-2	5	-0.12	232612483	141757	16.84	1647	1648	1633	2140	1153	1647	1640.92	2.01	-4596	1714	1680	1658	1624	1602	1669	1613	575	493	500	1080	1	1	111416600	1833	18.28	0.86	12	0.13	90.00	1910.00	2650	20230622	-37.92	1519	20240307	8.29	1921	-14.37	20240118	1519	8.29	20240307	2650	-37.92	20230622	1519	8.29	20240307	1.74	N	027710	500	575 억	2235140	N	N	2342	N	N
57	20240620	090355	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	1644	-3	5	-0.18	18240713	11099	1.32	1647	1648	1638	2140	1153	1647	1643.46	2.01	-6847	1714	1680	1658	1624	1602	1669	1613	575	493	500	1080	1	1	111416600	1832	18.27	0.86	12	0.01	90.00	1910.00	2650	20230622	-37.96	1519	20240307	8.23	1921	-14.42	20240118	1519	8.23	20240307	2650	-37.96	20230622	1519	8.23	20240307	1.74	N	027710	500	575 억	2235140	N	N	2342	N	N
58	20240619	160348	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	1647	-45	5	-2.66	1380766860	833534	43.69	1692	1692	1636	2195	1185	1692	1656.52	2.18	-188663	1789	1740	1701	1652	1613	1721	1633	575	503	500	1110	1	1	111416600	1835	18.30	0.86	12	0.75	90.00	1910.00	2650	20230622	-37.85	1519	20240307	8.43	1921	-14.26	20240118	1519	8.43	20240307	2650	-37.85	20230622	1519	8.43	20240307	1.79	N	027710	500	575 억	2427004	N	N	2342	N	N
59	20240619	150347	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	1639	-53	5	-3.13	1329788365	802471	42.06	1692	1692	1636	2195	1185	1692	1657.12	2.18	-187279	1789	1740	1701	1652	1613	1721	1633	575	503	500	1110	1	1	111416600	1826	18.21	0.86	12	0.72	90.00	1910.00	2650	20230622	-38.15	1519	20240307	7.90	1921	-14.68	20240118	1519	7.90	20240307	2650	-38.15	20230622	1519	7.90	20240307	1.79	N	027710	500	575 억	2427004	N	N	0	N	N
60	20240619	140351	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	1642	-50	5	-2.96	1128588801	679733	35.63	1692	1692	1641	2195	1185	1692	1660.34	2.18	-142139	1789	1740	1701	1652	1613	1721	1633	575	503	500	1110	1	1	111416600	1829	18.24	0.86	12	0.61	90.00	1910.00	2650	20230622	-38.04	1519	20240307	8.10	1921	-14.52	20240118	1519	8.10	20240307	2650	-38.04	20230622	1519	8.10	20240307	1.79	N	027710	500	575 억	2427004	N	N	0	N	N
61	20240619	130348	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	1647	-45	5	-2.66	1010688569	608057	31.87	1692	1692	1647	2195	1185	1692	1662.16	2.18	-121541	1789	1740	1701	1652	1613	1721	1633	575	503	500	1110	1	1	111416600	1835	18.30	0.86	12	0.55	90.00	1910.00	2650	20230622	-37.85	1519	20240307	8.43	1921	-14.26	20240118	1519	8.43	20240307	2650	-37.85	20230622	1519	8.43	20240307	1.79	N	027710	500	575 억	2427004	N	N	0	N	N
62	20240619	120347	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	1653	-39	5	-2.30	921850096	554161	29.05	1692	1692	1649	2195	1185	1692	1663.50	2.18	-105801	1789	1740	1701	1652	1613	1721	1633	575	503	500	1110	1	1	111416600	1842	18.37	0.87	12	0.50	90.00	1910.00	2650	20230622	-37.62	1519	20240307	8.82	1921	-13.95	20240118	1519	8.82	20240307	2650	-37.62	20230622	1519	8.82	20240307	1.79	N	027710	500	575 억	2427004	N	N	0	N	N
63	20240619	110349	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	1662	-30	5	-1.77	528718530	316752	16.60	1692	1692	1662	2195	1185	1692	1669.19	2.18	-12262	1789	1740	1701	1652	1613	1721	1633	575	503	500	1110	1	1	111416600	1852	18.47	0.87	12	0.28	90.00	1910.00	2650	20230622	-37.28	1519	20240307	9.41	1921	-13.48	20240118	1519	9.41	20240307	2650	-37.28	20230622	1519	9.41	20240307	1.79	N	027710	500	575 억	2427004	N	N	0	N	N
64	20240619	100350	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	1671	-21	5	-1.24	336710611	201552	10.56	1692	1692	1663	2195	1185	1692	1670.59	2.18	37718	1789	1740	1701	1652	1613	1721	1633	575	503	500	1110	1	1	111416600	1862	18.57	0.87	12	0.18	90.00	1910.00	2650	20230622	-36.94	1519	20240307	10.01	1921	-13.01	20240118	1519	10.01	20240307	2650	-36.94	20230622	1519	10.01	20240307	1.79	N	027710	500	575 억	2427004	N	N	0	N	N
65	20240619	090355	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	1673	-19	5	-1.12	32670922	19417	1.02	1692	1692	1673	2195	1185	1692	1682.58	2.18	-156	1789	1740	1701	1652	1613	1721	1633	575	503	500	1110	1	1	111416600	1864	18.59	0.88	12	0.02	90.00	1910.00	2650	20230622	-36.87	1519	20240307	10.14	1921	-12.91	20240118	1519	10.14	20240307	2650	-36.87	20230622	1519	10.14	20240307	1.79	N	027710	500	575 억	2427004	N	N	0	N	N
66	20240618	160347	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	1692	0	3	0.00	3237145334	1898586	95.12	1735	1750	1662	2195	1185	1692	1705.03	2.58	-428445	1780	1735	1712	1667	1644	1724	1656	575	503	500	1110	1	1	111416600	1885	18.80	0.89	12	1.70	90.00	1910.00	2650	20230622	-36.15	1519	20240307	11.39	1921	-11.92	20240118	1519	11.39	20240307	2650	-36.15	20230622	1519	11.39	20240307	1.73	N	027710	500	575 억	2876340	N	N	0	N	N
67	20240618	150345	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	1692	0	3	0.00	3155111179	1850058	92.68	1735	1750	1662	2195	1185	1692	1705.41	2.58	-431632	1780	1735	1712	1667	1644	1724	1656	575	503	500	1110	1	1	111416600	1885	18.80	0.89	12	1.66	90.00	1910.00	2650	20230622	-36.15	1519	20240307	11.39	1921	-11.92	20240118	1519	11.39	20240307	2650	-36.15	20230622	1519	11.39	20240307	1.73	N	027710	500	575 억	2876340	N	N	0	N	N
68	20240618	140345	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	1694	2	2	0.12	2990005831	1752561	87.80	1735	1750	1662	2195	1185	1692	1706.08	2.58	-432649	1780	1735	1712	1667	1644	1724	1656	575	503	500	1110	1	1	111416600	1887	18.82	0.89	12	1.57	90.00	1910.00	2650	20230622	-36.08	1519	20240307	11.52	1921	-11.82	20240118	1519	11.52	20240307	2650	-36.08	20230622	1519	11.52	20240307	1.73	N	027710	500	575 억	2876340	N	N	0	N	N
69	20240618	130348	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	1674	-18	5	-1.06	2791445351	1634374	81.88	1735	1750	1662	2195	1185	1692	1707.96	2.58	-468195	1780	1735	1712	1667	1644	1724	1656	575	503	500	1110	1	1	111416600	1865	18.60	0.88	12	1.47	90.00	1910.00	2650	20230622	-36.83	1519	20240307	10.20	1921	-12.86	20240118	1519	10.20	20240307	2650	-36.83	20230622	1519	10.20	20240307	1.73	N	027710	500	575 억	2876340	N	N	0	N	N
70	20240618	120348	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	1667	-25	5	-1.48	2707682932	1584267	79.37	1735	1750	1662	2195	1185	1692	1709.11	2.58	-467592	1780	1735	1712	1667	1644	1724	1656	575	503	500	1110	1	1	111416600	1857	18.52	0.87	12	1.42	90.00	1910.00	2650	20230622	-37.09	1519	20240307	9.74	1921	-13.22	20240118	1519	9.74	20240307	2650	-37.09	20230622	1519	9.74	20240307	1.73	N	027710	500	575 억	2876340	N	N	0	N	N
71	20240618	110345	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	1685	-7	5	-0.41	2451982640	1431528	71.72	1735	1750	1679	2195	1185	1692	1712.84	2.58	-422421	1780	1735	1712	1667	1644	1724	1656	575	503	500	1110	1	1	111416600	1877	18.72	0.88	12	1.28	90.00	1910.00	2650	20230622	-36.42	1519	20240307	10.93	1921	-12.29	20240118	1519	10.93	20240307	2650	-36.42	20230622	1519	10.93	20240307	1.73	N	027710	500	575 억	2876340	N	N	0	N	N
72	20240618	100347	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	1688	-4	5	-0.24	2185641381	1273273	63.79	1735	1750	1684	2195	1185	1692	1716.55	2.58	-390509	1780	1735	1712	1667	1644	1724	1656	575	503	500	1110	1	1	111416600	1881	18.76	0.88	12	1.14	90.00	1910.00	2650	20230622	-36.30	1519	20240307	11.13	1921	-12.13	20240118	1519	11.13	20240307	2650	-36.30	20230622	1519	11.13	20240307	1.73	N	027710	500	575 억	2876340	N	N	0	N	N
73	20240618	090350	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	1712	20	2	1.18	942442633	543734	27.24	1735	1750	1712	2195	1185	1692	1733.28	2.58	-145703	1780	1735	1712	1667	1644	1724	1656	575	503	500	1110	1	1	111416600	1907	19.02	0.90	12	0.49	90.00	1910.00	2650	20230622	-35.40	1519	20240307	12.71	1921	-10.88	20240118	1519	12.71	20240307	2650	-35.40	20230622	1519	12.71	20240307	1.73	N	027710	500	575 억	2876340	N	N	0	N	N
74	20240617	160345	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	1692	-11	5	-0.65	2841509711	1660025	61.88	1735	1757	1689	2210	1193	1703	1711.79	2.72	-149041	1765	1734	1699	1668	1633	1749	1683	575	507	500	1120	1	1	111416600	1885	18.80	0.89	12	1.49	90.00	1910.00	2650	20230622	-36.15	1519	20240307	11.39	1921	-11.92	20240118	1519	11.39	20240307	2650	-36.15	20230622	1519	11.39	20240307	1.71	N	027710	500	575 억	3029559	N	N	10	N	N
75	20240617	150349	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	1695	-8	5	-0.47	2610819728	1523771	56.80	1735	1757	1695	2210	1193	1703	1713.40	2.72	-193817	1765	1734	1699	1668	1633	1749	1683	575	507	500	1120	1	1	111416600	1889	18.83	0.89	12	1.37	90.00	1910.00	2650	20230622	-36.04	1519	20240307	11.59	1921	-11.76	20240118	1519	11.59	20240307	2650	-36.04	20230622	1519	11.59	20240307	1.71	N	027710	500	575 억	3029559	N	N	10	N	N
76	20240617	140343	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	1702	-1	5	-0.06	2447186303	1427436	53.21	1735	1757	1695	2210	1193	1703	1714.39	2.72	-198160	1765	1734	1699	1668	1633	1749	1683	575	507	500	1120	1	1	111416600	1896	18.91	0.89	12	1.28	90.00	1910.00	2650	20230622	-35.77	1519	20240307	12.05	1921	-11.40	20240118	1519	12.05	20240307	2650	-35.77	20230622	1519	12.05	20240307	1.71	N	027710	500	575 억	3029559	N	N	10	N	N
77	20240617	130343	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	1709	6	2	0.35	2326119760	1356398	50.56	1735	1757	1695	2210	1193	1703	1714.93	2.72	-201998	1765	1734	1699	1668	1633	1749	1683	575	507	500	1120	1	1	111416600	1904	18.99	0.89	12	1.22	90.00	1910.00	2650	20230622	-35.51	1519	20240307	12.51	1921	-11.04	20240118	1519	12.51	20240307	2650	-35.51	20230622	1519	12.51	20240307	1.71	N	027710	500	575 억	3029559	N	N	10	N	N
78	20240617	120344	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	1702	-1	5	-0.06	2024475073	1179566	43.97	1735	1757	1698	2210	1193	1703	1716.29	2.72	-244520	1765	1734	1699	1668	1633	1749	1683	575	507	500	1120	1	1	111416600	1896	18.91	0.89	12	1.06	90.00	1910.00	2650	20230622	-35.77	1519	20240307	12.05	1921	-11.40	20240118	1519	12.05	20240307	2650	-35.77	20230622	1519	12.05	20240307	1.71	N	027710	500	575 억	3029559	N	N	10	N	N
79	20240617	110342	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	1705	2	2	0.12	1806253132	1051447	39.19	1735	1757	1699	2210	1193	1703	1717.88	2.72	-229520	1765	1734	1699	1668	1633	1749	1683	575	507	500	1120	1	1	111416600	1900	18.94	0.89	12	0.94	90.00	1910.00	2650	20230622	-35.66	1519	20240307	12.24	1921	-11.24	20240118	1519	12.24	20240307	2650	-35.66	20230622	1519	12.24	20240307	1.71	N	027710	500	575 억	3029559	N	N	10	N	N
80	20240617	100344	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	1704	1	2	0.06	1623410604	944191	35.20	1735	1757	1699	2210	1193	1703	1719.37	2.72	-213401	1765	1734	1699	1668	1633	1749	1683	575	507	500	1120	1	1	111416600	1899	18.93	0.89	12	0.85	90.00	1910.00	2650	20230622	-35.70	1519	20240307	12.18	1921	-11.30	20240118	1519	12.18	20240307	2650	-35.70	20230622	1519	12.18	20240307	1.71	N	027710	500	575 억	3029559	N	N	10	N	N
81	20240617	090344	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	1725	22	2	1.29	585533433	337928	12.60	1735	1757	1717	2210	1193	1703	1732.73	2.72	-78462	1765	1734	1699	1668	1633	1749	1683	575	507	500	1120	1	1	111416600	1922	19.17	0.90	12	0.30	90.00	1910.00	2650	20230622	-34.91	1519	20240307	13.56	1921	-10.20	20240118	1519	13.56	20240307	2650	-34.91	20230622	1519	13.56	20240307	1.71	N	027710	500	575 억	3029559	N	N	10	N	N
82	20240614	160316	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	1703	36	2	2.16	4484463772	2630700	560.23	1681	1730	1664	2165	1167	1667	1704.67	2.51	230129	1693	1679	1668	1654	1643	1674	1649	575	498	500	1100	1	1	111416600	1897	18.92	0.89	12	2.36	90.00	1910.00	2650	20230622	-35.74	1519	20240307	12.11	1921	-11.35	20240118	1519	12.11	20240307	2650	-35.74	20230622	1519	12.11	20240307	1.70	N	027710	500	575 억	2792989	N	N	10	N	N
83	20240614	150317	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	1700	33	2	1.98	4317823802	2532793	539.38	1681	1730	1664	2165	1167	1667	1704.77	2.51	222739	1693	1679	1668	1654	1643	1674	1649	575	498	500	1100	1	1	111416600	1894	18.89	0.89	12	2.27	90.00	1910.00	2650	20230622	-35.85	1519	20240307	11.92	1921	-11.50	20240118	1519	11.92	20240307	2650	-35.85	20230622	1519	11.92	20240307	1.70	N	027710	500	575 억	2792989	N	N	172	N	N
84	20240614	140317	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	1705	38	2	2.28	3940132631	2310708	492.08	1681	1730	1664	2165	1167	1667	1705.16	2.51	212518	1693	1679	1668	1654	1643	1674	1649	575	498	500	1100	1	1	111416600	1900	18.94	0.89	12	2.07	90.00	1910.00	2650	20230622	-35.66	1519	20240307	12.24	1921	-11.24	20240118	1519	12.24	20240307	2650	-35.66	20230622	1519	12.24	20240307	1.70	N	027710	500	575 억	2792989	N	N	172	N	N
85	20240614	130317	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	1717	50	2	3.00	3168350531	1861296	396.38	1681	1730	1664	2165	1167	1667	1702.23	2.51	289114	1693	1679	1668	1654	1643	1674	1649	575	498	500	1100	1	1	111416600	1913	19.08	0.90	12	1.67	90.00	1910.00	2650	20230622	-35.21	1519	20240307	13.03	1921	-10.62	20240118	1519	13.03	20240307	2650	-35.21	20230622	1519	13.03	20240307	1.70	N	027710	500	575 억	2792989	N	N	172	N	N
86	20240614	120319	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	1707	40	2	2.40	1794023853	1059697	225.67	1681	1710	1664	2165	1167	1667	1692.96	2.51	193891	1693	1679	1668	1654	1643	1674	1649	575	498	500	1100	1	1	111416600	1902	18.97	0.89	12	0.95	90.00	1910.00	2650	20230622	-35.58	1519	20240307	12.38	1921	-11.14	20240118	1519	12.38	20240307	2650	-35.58	20230622	1519	12.38	20240307	1.70	N	027710	500	575 억	2792989	N	N	172	N	N
87	20240614	110338	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	1694	27	2	1.62	1249572256	739504	157.48	1681	1709	1664	2165	1167	1667	1689.74	2.51	143047	1693	1679	1668	1654	1643	1674	1649	575	498	500	1100	1	1	111416600	1887	18.82	0.89	12	0.66	90.00	1910.00	2650	20230622	-36.08	1519	20240307	11.52	1921	-11.82	20240118	1519	11.52	20240307	2650	-36.08	20230622	1519	11.52	20240307	1.70	N	027710	500	575 억	2792989	N	N	172	N	N
88	20240614	100338	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	1667	0	3	0.00	205595614	122907	26.17	1681	1687	1664	2165	1167	1667	1672.77	2.51	4428	1693	1679	1668	1654	1643	1674	1649	575	498	500	1100	1	1	111416600	1857	18.52	0.87	12	0.11	90.00	1910.00	2650	20230622	-37.09	1519	20240307	9.74	1921	-13.22	20240118	1519	9.74	20240307	2650	-37.09	20230622	1519	9.74	20240307	1.70	N	027710	500	575 억	2792989	N	N	172	N	N
89	20240614	090340	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	1684	17	2	1.02	44205458	26308	5.60	1681	1687	1676	2165	1167	1667	1680.31	2.51	13882	1693	1679	1668	1654	1643	1674	1649	575	498	500	1100	1	1	111416600	1876	18.71	0.88	12	0.02	90.00	1910.00	2650	20230622	-36.45	1519	20240307	10.86	1921	-12.34	20240118	1519	10.86	20240307	2650	-36.45	20230622	1519	10.86	20240307	1.70	N	027710	500	575 억	2792989	N	N	172	N	N
90	20240613	160335	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	1667	-12	5	-0.71	777858140	466231	38.75	1679	1682	1657	2180	1176	1679	1668.40	2.43	80545	1735	1706	1662	1633	1589	1721	1648	575	501	500	1100	1	1	111416600	1857	18.52	0.87	12	0.42	90.00	1910.00	2650	20230622	-37.09	1519	20240307	9.74	1921	-13.22	20240118	1519	9.74	20240307	2650	-37.09	20230622	1519	9.74	20240307	1.70	N	027710	500	575 억	2704647	N	N	172	N	N
91	20240613	150342	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	1668	-11	5	-0.66	736083139	441190	36.67	1679	1682	1657	2180	1176	1679	1668.40	2.43	73730	1735	1706	1662	1633	1589	1721	1648	575	501	500	1100	1	1	111416600	1858	18.53	0.87	12	0.40	90.00	1910.00	2650	20230622	-37.06	1519	20240307	9.81	1921	-13.17	20240118	1519	9.81	20240307	2650	-37.06	20230622	1519	9.81	20240307	1.70	N	027710	500	575 억	2704647	N	N	0	N	N
92	20240613	140336	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	1672	-7	5	-0.42	644358040	386269	32.11	1679	1682	1657	2180	1176	1679	1668.15	2.43	72942	1735	1706	1662	1633	1589	1721	1648	575	501	500	1100	1	1	111416600	1863	18.58	0.88	12	0.35	90.00	1910.00	2650	20230622	-36.91	1519	20240307	10.07	1921	-12.96	20240118	1519	10.07	20240307	2650	-36.91	20230622	1519	10.07	20240307	1.70	N	027710	500	575 억	2704647	N	N	0	N	N
93	20240613	130339	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	1674	-5	5	-0.30	580298626	347968	28.92	1679	1682	1657	2180	1176	1679	1667.67	2.43	76232	1735	1706	1662	1633	1589	1721	1648	575	501	500	1100	1	1	111416600	1865	18.60	0.88	12	0.31	90.00	1910.00	2650	20230622	-36.83	1519	20240307	10.20	1921	-12.86	20240118	1519	10.20	20240307	2650	-36.83	20230622	1519	10.20	20240307	1.70	N	027710	500	575 억	2704647	N	N	0	N	N
94	20240613	120339	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	1668	-11	5	-0.66	499615022	299621	24.91	1679	1682	1657	2180	1176	1679	1667.48	2.43	57715	1735	1706	1662	1633	1589	1721	1648	575	501	500	1100	1	1	111416600	1858	18.53	0.87	12	0.27	90.00	1910.00	2650	20230622	-37.06	1519	20240307	9.81	1921	-13.17	20240118	1519	9.81	20240307	2650	-37.06	20230622	1519	9.81	20240307	1.70	N	027710	500	575 억	2704647	N	N	0	N	N
95	20240613	110335	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	1670	-9	5	-0.54	427174626	256113	21.29	1679	1682	1657	2180	1176	1679	1667.91	2.43	51565	1735	1706	1662	1633	1589	1721	1648	575	501	500	1100	1	1	111416600	1861	18.56	0.87	12	0.23	90.00	1910.00	2650	20230622	-36.98	1519	20240307	9.94	1921	-13.07	20240118	1519	9.94	20240307	2650	-36.98	20230622	1519	9.94	20240307	1.70	N	027710	500	575 억	2704647	N	N	0	N	N
96	20240613	100336	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	1674	-5	5	-0.30	257174015	154197	12.82	1679	1682	1657	2180	1176	1679	1667.81	2.43	17494	1735	1706	1662	1633	1589	1721	1648	575	501	500	1100	1	1	111416600	1865	18.60	0.88	12	0.14	90.00	1910.00	2650	20230622	-36.83	1519	20240307	10.20	1921	-12.86	20240118	1519	10.20	20240307	2650	-36.83	20230622	1519	10.20	20240307	1.70	N	027710	500	575 억	2704647	N	N	0	N	N
97	20240613	090339	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	1670	-9	5	-0.54	59025755	35226	2.93	1679	1682	1670	2180	1176	1679	1675.61	2.43	4014	1735	1706	1662	1633	1589	1721	1648	575	501	500	1100	1	1	111416600	1861	18.56	0.87	12	0.03	90.00	1910.00	2650	20230622	-36.98	1519	20240307	9.94	1921	-13.07	20240118	1519	9.94	20240307	2650	-36.98	20230622	1519	9.94	20240307	1.70	N	027710	500	575 억	2704647	N	N	0	N	N
98	20240612	160333	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	1679	48	2	2.94	1974888627	1188517	242.56	1631	1691	1618	2120	1142	1631	1661.59	2.18	261619	1663	1647	1633	1617	1603	1640	1610	575	489	500	1070	1	1	111416600	1871	18.66	0.88	12	1.07	90.00	1910.00	2650	20230622	-36.64	1519	20240307	10.53	1921	-12.60	20240118	1519	10.53	20240307	2650	-36.64	20230622	1519	10.53	20240307	1.72	N	027710	500	575 억	2428817	N	N	3	N	N
99	20240612	150340	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	1669	38	2	2.33	1830818947	1102457	224.99	1631	1691	1618	2120	1142	1631	1660.67	2.18	241459	1663	1647	1633	1617	1603	1640	1610	575	489	500	1070	1	1	111416600	1860	18.54	0.87	12	0.99	90.00	1910.00	2650	20230622	-37.02	1519	20240307	9.87	1921	-13.12	20240118	1519	9.87	20240307	2650	-37.02	20230622	1519	9.87	20240307	1.72	N	027710	500	575 억	2428817	N	N	3	N	N
100	20240612	140335	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	1661	30	2	1.84	1648430141	992885	202.63	1631	1691	1618	2120	1142	1631	1660.24	2.18	202542	1663	1647	1633	1617	1603	1640	1610	575	489	500	1070	1	1	111416600	1851	18.46	0.87	12	0.89	90.00	1910.00	2650	20230622	-37.32	1519	20240307	9.35	1921	-13.53	20240118	1519	9.35	20240307	2650	-37.32	20230622	1519	9.35	20240307	1.72	N	027710	500	575 억	2428817	N	N	3	N	N
101	20240612	130334	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	1658	27	2	1.66	1460554439	879333	179.46	1631	1691	1618	2120	1142	1631	1660.98	2.18	170679	1663	1647	1633	1617	1603	1640	1610	575	489	500	1070	1	1	111416600	1847	18.42	0.87	12	0.79	90.00	1910.00	2650	20230622	-37.43	1519	20240307	9.15	1921	-13.69	20240118	1519	9.15	20240307	2650	-37.43	20230622	1519	9.15	20240307	1.72	N	027710	500	575 억	2428817	N	N	3	N	N
102	20240612	120335	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	1677	46	2	2.82	1161154382	698970	142.65	1631	1691	1618	2120	1142	1631	1661.24	2.18	132134	1663	1647	1633	1617	1603	1640	1610	575	489	500	1070	1	1	111416600	1868	18.63	0.88	12	0.63	90.00	1910.00	2650	20230622	-36.72	1519	20240307	10.40	1921	-12.70	20240118	1519	10.40	20240307	2650	-36.72	20230622	1519	10.40	20240307	1.72	N	027710	500	575 억	2428817	N	N	3	N	N
103	20240612	110334	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	1635	4	2	0.25	182016965	111935	22.84	1631	1636	1618	2120	1142	1631	1626.10	2.18	20943	1663	1647	1633	1617	1603	1640	1610	575	489	500	1070	1	1	111416600	1822	18.17	0.86	12	0.10	90.00	1910.00	2650	20230622	-38.30	1519	20240307	7.64	1921	-14.89	20240118	1519	7.64	20240307	2650	-38.30	20230622	1519	7.64	20240307	1.72	N	027710	500	575 억	2428817	N	N	3	N	N
104	20240612	100334	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	1621	-10	5	-0.61	56617731	34880	7.12	1631	1631	1618	2120	1142	1631	1623.21	2.18	-8929	1663	1647	1633	1617	1603	1640	1610	575	489	500	1070	1	1	111416600	1806	18.01	0.85	12	0.03	90.00	1910.00	2650	20230622	-38.83	1519	20240307	6.71	1921	-15.62	20240118	1519	6.71	20240307	2650	-38.83	20230622	1519	6.71	20240307	1.72	N	027710	500	575 억	2428817	N	N	3	N	N
105	20240612	090334	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	1625	-6	5	-0.37	7786037	4788	0.98	1631	1631	1620	2120	1142	1631	1626.16	2.18	-1917	1663	1647	1633	1617	1603	1640	1610	575	489	500	1070	1	1	111416600	1811	18.06	0.85	12	0.00	90.00	1910.00	2650	20230622	-38.68	1519	20240307	6.98	1921	-15.41	20240118	1519	6.98	20240307	2650	-38.68	20230622	1519	6.98	20240307	1.72	N	027710	500	575 억	2428817	N	N	3	N	N
106	20240610	160331	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	1640	36	2	2.24	633996738	390342	158.79	1605	1640	1604	2085	1123	1604	1623.98	2.09	125362	1627	1615	1608	1596	1589	1612	1593	575	481	500	1050	1	1	111416600	1827	18.22	0.86	12	0.35	90.00	1910.00	2650	20230622	-38.11	1519	20240307	7.97	1921	-14.63	20240118	1519	7.97	20240307	2650	-38.11	20230622	1519	7.97	20240307	1.73	N	027710	500	575 억	2324082	N	N	438	N	N
107	20240610	150334	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	1634	30	2	1.87	545094610	336058	136.71	1605	1636	1604	2085	1123	1604	1622.03	2.09	120550	1627	1615	1608	1596	1589	1612	1593	575	481	500	1050	1	1	111416600	1821	18.16	0.86	12	0.30	90.00	1910.00	2650	20230622	-38.34	1519	20240307	7.57	1921	-14.94	20240118	1519	7.57	20240307	2650	-38.34	20230622	1519	7.57	20240307	1.73	N	027710	500	575 억	2324082	N	N	154	N	N
108	20240610	140332	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	1626	22	2	1.37	430734259	265923	108.18	1605	1629	1604	2085	1123	1604	1619.77	2.09	88231	1627	1615	1608	1596	1589	1612	1593	575	481	500	1050	1	1	111416600	1812	18.07	0.85	12	0.24	90.00	1910.00	2650	20230622	-38.64	1519	20240307	7.04	1921	-15.36	20240118	1519	7.04	20240307	2650	-38.64	20230622	1519	7.04	20240307	1.73	N	027710	500	575 억	2324082	N	N	154	N	N
109	20240610	130332	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	1622	18	2	1.12	403270041	249009	101.30	1605	1629	1604	2085	1123	1604	1619.50	2.09	80470	1627	1615	1608	1596	1589	1612	1593	575	481	500	1050	1	1	111416600	1807	18.02	0.85	12	0.22	90.00	1910.00	2650	20230622	-38.79	1519	20240307	6.78	1921	-15.56	20240118	1519	6.78	20240307	2650	-38.79	20230622	1519	6.78	20240307	1.73	N	027710	500	575 억	2324082	N	N	154	N	N
110	20240610	120332	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	1623	19	2	1.18	374985786	231588	94.21	1605	1629	1604	2085	1123	1604	1619.19	2.09	80844	1627	1615	1608	1596	1589	1612	1593	575	481	500	1050	1	1	111416600	1808	18.03	0.85	12	0.21	90.00	1910.00	2650	20230622	-38.75	1519	20240307	6.85	1921	-15.51	20240118	1519	6.85	20240307	2650	-38.75	20230622	1519	6.85	20240307	1.73	N	027710	500	575 억	2324082	N	N	154	N	N
111	20240610	110334	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	1628	24	2	1.50	292321485	180813	73.56	1605	1629	1604	2085	1123	1604	1616.71	2.09	71897	1627	1615	1608	1596	1589	1612	1593	575	481	500	1050	1	1	111416600	1814	18.09	0.85	12	0.16	90.00	1910.00	2650	20230622	-38.57	1519	20240307	7.18	1921	-15.25	20240118	1519	7.18	20240307	2650	-38.57	20230622	1519	7.18	20240307	1.73	N	027710	500	575 억	2324082	N	N	154	N	N
112	20240610	100333	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	1627	23	2	1.43	157545091	97757	39.77	1605	1629	1604	2085	1123	1604	1611.60	2.09	15699	1627	1615	1608	1596	1589	1612	1593	575	481	500	1050	1	1	111416600	1813	18.08	0.85	12	0.09	90.00	1910.00	2650	20230622	-38.60	1519	20240307	7.11	1921	-15.30	20240118	1519	7.11	20240307	2650	-38.60	20230622	1519	7.11	20240307	1.73	N	027710	500	575 억	2324082	N	N	154	N	N
113	20240610	090338	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	1605	1	2	0.06	8429135	5253	2.14	1605	1611	1604	2085	1123	1604	1604.63	2.09	-2243	1627	1615	1608	1596	1589	1612	1593	575	481	500	1050	1	1	111416600	1788	17.83	0.84	12	0.00	90.00	1910.00	2650	20230622	-39.43	1519	20240307	5.66	1921	-16.45	20240118	1519	5.66	20240307	2650	-39.43	20230622	1519	5.66	20240307	1.73	N	027710	500	575 억	2324082	N	N	154	N	N
114	20240607	160342	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	1604	-1	5	-0.06	392863650	244615	73.48	1605	1620	1601	2085	1124	1605	1606.05	2.10	-16948	1640	1622	1611	1593	1582	1617	1588	575	480	500	1050	1	1	111416600	1787	17.82	0.84	12	0.22	90.00	1910.00	2650	20230622	-39.47	1519	20240307	5.60	1921	-16.50	20240118	1519	5.60	20240307	2650	-39.47	20230622	1519	5.60	20240307	1.77	N	027710	500	575 억	2340772	N	N	154	N	N
115	20240607	150344	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	1605	0	3	0.00	375441159	233752	70.22	1605	1620	1601	2085	1124	1605	1606.15	2.10	-16550	1640	1622	1611	1593	1582	1617	1588	575	480	500	1050	1	1	111416600	1788	17.83	0.84	12	0.21	90.00	1910.00	2650	20230622	-39.43	1519	20240307	5.66	1921	-16.45	20240118	1519	5.66	20240307	2650	-39.43	20230622	1519	5.66	20240307	1.77	N	027710	500	575 억	2340772	N	N	135	N	N
116	20240607	140342	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	1605	0	3	0.00	327984762	204178	61.33	1605	1620	1601	2085	1124	1605	1606.37	2.10	-18038	1640	1622	1611	1593	1582	1617	1588	575	480	500	1050	1	1	111416600	1788	17.83	0.84	12	0.18	90.00	1910.00	2650	20230622	-39.43	1519	20240307	5.66	1921	-16.45	20240118	1519	5.66	20240307	2650	-39.43	20230622	1519	5.66	20240307	1.77	N	027710	500	575 억	2340772	N	N	135	N	N
117	20240607	130343	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	1613	8	2	0.50	311241378	193774	58.21	1605	1620	1601	2085	1124	1605	1606.21	2.10	-15422	1640	1622	1611	1593	1582	1617	1588	575	480	500	1050	1	1	111416600	1797	17.92	0.84	12	0.17	90.00	1910.00	2650	20230622	-39.13	1519	20240307	6.19	1921	-16.03	20240118	1519	6.19	20240307	2650	-39.13	20230622	1519	6.19	20240307	1.77	N	027710	500	575 억	2340772	N	N	135	N	N
118	20240607	120342	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	1604	-1	5	-0.06	179840261	111881	33.61	1605	1620	1603	2085	1124	1605	1607.42	2.10	-17506	1640	1622	1611	1593	1582	1617	1588	575	480	500	1050	1	1	111416600	1787	17.82	0.84	12	0.10	90.00	1910.00	2650	20230622	-39.47	1519	20240307	5.60	1921	-16.50	20240118	1519	5.60	20240307	2650	-39.47	20230622	1519	5.60	20240307	1.77	N	027710	500	575 억	2340772	N	N	135	N	N
119	20240607	110343	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	1603	-2	5	-0.12	159982627	99508	29.89	1605	1620	1603	2085	1124	1605	1607.74	2.10	-15273	1640	1622	1611	1593	1582	1617	1588	575	480	500	1050	1	1	111416600	1786	17.81	0.84	12	0.09	90.00	1910.00	2650	20230622	-39.51	1519	20240307	5.53	1921	-16.55	20240118	1519	5.53	20240307	2650	-39.51	20230622	1519	5.53	20240307	1.77	N	027710	500	575 억	2340772	N	N	135	N	N
120	20240607	100342	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	1616	11	2	0.69	71638615	44547	13.38	1605	1616	1605	2085	1124	1605	1608.16	2.10	3270	1640	1622	1611	1593	1582	1617	1588	575	480	500	1050	1	1	111416600	1800	17.96	0.85	12	0.04	90.00	1910.00	2650	20230622	-39.02	1519	20240307	6.39	1921	-15.88	20240118	1519	6.39	20240307	2650	-39.02	20230622	1519	6.39	20240307	1.77	N	027710	500	575 억	2340772	N	N	135	N	N
121	20240607	090339	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	1609	4	2	0.25	9216019	5737	1.72	1605	1609	1605	2085	1124	1605	1606.42	2.10	-228	1640	1622	1611	1593	1582	1617	1588	575	480	500	1050	1	1	111416600	1793	17.88	0.84	12	0.01	90.00	1910.00	2650	20230622	-39.28	1519	20240307	5.92	1921	-16.24	20240118	1519	5.92	20240307	2650	-39.28	20230622	1519	5.92	20240307	1.77	N	027710	500	575 억	2340772	N	N	135	N	N
122	20240605	160339	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	1605	-16	5	-0.99	531236670	330771	64.96	1629	1629	1600	2105	1135	1621	1606.06	2.18	-86323	1683	1651	1635	1603	1587	1644	1596	575	484	500	1060	1	1	111416600	1788	17.83	0.84	12	0.30	90.00	1910.00	2650	20230622	-39.43	1519	20240307	5.66	1921	-16.45	20240118	1519	5.66	20240307	2650	-39.43	20230622	1519	5.66	20240307	1.73	N	027710	500	575 억	2428095	N	N	135	N	N
123	20240605	150339	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	1605	-16	5	-0.99	498046824	310091	60.90	1629	1629	1600	2105	1135	1621	1606.13	2.18	-84966	1683	1651	1635	1603	1587	1644	1596	575	484	500	1060	1	1	111416600	1788	17.83	0.84	12	0.28	90.00	1910.00	2650	20230622	-39.43	1519	20240307	5.66	1921	-16.45	20240118	1519	5.66	20240307	2650	-39.43	20230622	1519	5.66	20240307	1.73	N	027710	500	575 억	2428095	N	N	694	N	N
124	20240605	140338	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	1605	-16	5	-0.99	441500012	274832	53.98	1629	1629	1600	2105	1135	1621	1606.44	2.18	-78608	1683	1651	1635	1603	1587	1644	1596	575	484	500	1060	1	1	111416600	1788	17.83	0.84	12	0.25	90.00	1910.00	2650	20230622	-39.43	1519	20240307	5.66	1921	-16.45	20240118	1519	5.66	20240307	2650	-39.43	20230622	1519	5.66	20240307	1.73	N	027710	500	575 억	2428095	N	N	694	N	N
125	20240605	130341	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	1602	-19	5	-1.17	331074949	205946	40.45	1629	1629	1600	2105	1135	1621	1607.58	2.18	-66601	1683	1651	1635	1603	1587	1644	1596	575	484	500	1060	1	1	111416600	1785	17.80	0.84	12	0.18	90.00	1910.00	2650	20230622	-39.55	1519	20240307	5.46	1921	-16.61	20240118	1519	5.46	20240307	2650	-39.55	20230622	1519	5.46	20240307	1.73	N	027710	500	575 억	2428095	N	N	694	N	N
126	20240605	120339	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	1605	-16	5	-0.99	301273682	187373	36.80	1629	1629	1600	2105	1135	1621	1607.88	2.18	-61821	1683	1651	1635	1603	1587	1644	1596	575	484	500	1060	1	1	111416600	1788	17.83	0.84	12	0.17	90.00	1910.00	2650	20230622	-39.43	1519	20240307	5.66	1921	-16.45	20240118	1519	5.66	20240307	2650	-39.43	20230622	1519	5.66	20240307	1.73	N	027710	500	575 억	2428095	N	N	694	N	N
127	20240605	110340	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	1604	-17	5	-1.05	215808338	134122	26.34	1629	1629	1600	2105	1135	1621	1609.05	2.18	-48392	1683	1651	1635	1603	1587	1644	1596	575	484	500	1060	1	1	111416600	1787	17.82	0.84	12	0.12	90.00	1910.00	2650	20230622	-39.47	1519	20240307	5.60	1921	-16.50	20240118	1519	5.60	20240307	2650	-39.47	20230622	1519	5.60	20240307	1.73	N	027710	500	575 억	2428095	N	N	694	N	N
128	20240605	100340	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	1605	-16	5	-0.99	116423887	72155	14.17	1629	1629	1603	2105	1135	1621	1613.52	2.18	-29798	1683	1651	1635	1603	1587	1644	1596	575	484	500	1060	1	1	111416600	1788	17.83	0.84	12	0.06	90.00	1910.00	2650	20230622	-39.43	1519	20240307	5.66	1921	-16.45	20240118	1519	5.66	20240307	2650	-39.43	20230622	1519	5.66	20240307	1.73	N	027710	500	575 억	2428095	N	N	694	N	N
129	20240605	090339	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	1628	7	2	0.43	2141988	1319	0.26	1629	1629	1621	2105	1135	1621	1623.95	2.18	-218	1683	1651	1635	1603	1587	1644	1596	575	484	500	1060	1	1	111416600	1814	18.09	0.85	12	0.00	90.00	1910.00	2650	20230622	-38.57	1519	20240307	7.18	1921	-15.25	20240118	1519	7.18	20240307	2650	-38.57	20230622	1519	7.18	20240307	1.73	N	027710	500	575 억	2428095	N	N	694	N	N
130	20240604	160336	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	1621	-46	5	-2.76	826384277	505694	80.72	1667	1667	1619	2165	1167	1667	1634.16	2.35	-190006	1704	1685	1649	1630	1594	1695	1640	575	498	500	1100	1	1	111416600	1806	18.01	0.85	12	0.45	90.00	1910.00	2650	20230622	-38.83	1519	20240307	6.71	1921	-15.62	20240118	1519	6.71	20240307	2650	-38.83	20230622	1519	6.71	20240307	1.74	N	027710	500	575 억	2622366	N	N	694	N	N
131	20240604	150338	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	1619	-48	5	-2.88	774768271	473833	75.64	1667	1667	1619	2165	1167	1667	1635.11	2.35	-191462	1704	1685	1649	1630	1594	1695	1640	575	498	500	1100	1	1	111416600	1804	17.99	0.85	12	0.43	90.00	1910.00	2650	20230622	-38.91	1519	20240307	6.58	1921	-15.72	20240118	1519	6.58	20240307	2650	-38.91	20230622	1519	6.58	20240307	1.74	N	027710	500	575 억	2622366	N	N	144	N	N
132	20240604	140338	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	1628	-39	5	-2.34	578861576	353225	56.38	1667	1667	1627	2165	1167	1667	1638.79	2.35	-117416	1704	1685	1649	1630	1594	1695	1640	575	498	500	1100	1	1	111416600	1814	18.09	0.85	12	0.32	90.00	1910.00	2650	20230622	-38.57	1519	20240307	7.18	1921	-15.25	20240118	1519	7.18	20240307	2650	-38.57	20230622	1519	7.18	20240307	1.74	N	027710	500	575 억	2622366	N	N	144	N	N
133	20240604	130336	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	1631	-36	5	-2.16	443482191	270157	43.12	1667	1667	1627	2165	1167	1667	1641.57	2.35	-93452	1704	1685	1649	1630	1594	1695	1640	575	498	500	1100	1	1	111416600	1817	18.12	0.85	12	0.24	90.00	1910.00	2650	20230622	-38.45	1519	20240307	7.37	1921	-15.10	20240118	1519	7.37	20240307	2650	-38.45	20230622	1519	7.37	20240307	1.74	N	027710	500	575 억	2622366	N	N	144	N	N
134	20240604	120336	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	1632	-35	5	-2.10	388976105	236764	37.79	1667	1667	1627	2165	1167	1667	1642.88	2.35	-80355	1704	1685	1649	1630	1594	1695	1640	575	498	500	1100	1	1	111416600	1818	18.13	0.85	12	0.21	90.00	1910.00	2650	20230622	-38.42	1519	20240307	7.44	1921	-15.04	20240118	1519	7.44	20240307	2650	-38.42	20230622	1519	7.44	20240307	1.74	N	027710	500	575 억	2622366	N	N	144	N	N
135	20240604	110335	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	1629	-38	5	-2.28	352587107	214453	34.23	1667	1667	1627	2165	1167	1667	1644.12	2.35	-67973	1704	1685	1649	1630	1594	1695	1640	575	498	500	1100	1	1	111416600	1815	18.10	0.85	12	0.19	90.00	1910.00	2650	20230622	-38.53	1519	20240307	7.24	1921	-15.20	20240118	1519	7.24	20240307	2650	-38.53	20230622	1519	7.24	20240307	1.74	N	027710	500	575 억	2622366	N	N	144	N	N
136	20240604	100335	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	1646	-21	5	-1.26	218235039	132246	21.11	1667	1667	1637	2165	1167	1667	1650.22	2.35	-25799	1704	1685	1649	1630	1594	1695	1640	575	498	500	1100	1	1	111416600	1834	18.29	0.86	12	0.12	90.00	1910.00	2650	20230622	-37.89	1519	20240307	8.36	1921	-14.32	20240118	1519	8.36	20240307	2650	-37.89	20230622	1519	8.36	20240307	1.74	N	027710	500	575 억	2622366	N	N	144	N	N
137	20240604	090338	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	1652	-15	5	-0.90	25519705	15346	2.45	1667	1667	1648	2165	1167	1667	1662.95	2.35	-1449	1704	1685	1649	1630	1594	1695	1640	575	498	500	1100	1	1	111416600	1841	18.36	0.86	12	0.01	90.00	1910.00	2650	20230622	-37.66	1519	20240307	8.76	1921	-14.00	20240118	1519	8.76	20240307	2650	-37.66	20230622	1519	8.76	20240307	1.74	N	027710	500	575 억	2622366	N	N	144	N	N
138	20240603	160333	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	1667	48	2	2.96	1018199104	618065	256.17	1619	1668	1613	2100	1134	1619	1647.46	2.15	229310	1649	1634	1612	1597	1575	1641	1604	575	481	500	1060	1	1	111416600	1857	18.52	0.87	12	0.55	90.00	1910.00	2650	20230622	-37.09	1519	20240307	9.74	1921	-13.22	20240118	1519	9.74	20240307	2650	-37.09	20230622	1519	9.74	20240307	1.78	N	027710	500	575 억	2391024	N	N	144	N	N
139	20240603	150334	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	1663	44	2	2.72	960630066	583507	241.84	1619	1668	1613	2100	1134	1619	1646.39	2.15	218391	1649	1634	1612	1597	1575	1641	1604	575	481	500	1060	1	1	111416600	1853	18.48	0.87	12	0.52	90.00	1910.00	2650	20230622	-37.25	1519	20240307	9.48	1921	-13.43	20240118	1519	9.48	20240307	2650	-37.25	20230622	1519	9.48	20240307	1.78	N	027710	500	575 억	2391024	N	N	0	N	N
140	20240603	140333	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	1658	39	2	2.41	777293928	473270	196.15	1619	1659	1613	2100	1134	1619	1642.48	2.15	173796	1649	1634	1612	1597	1575	1641	1604	575	481	500	1060	1	1	111416600	1847	18.42	0.87	12	0.42	90.00	1910.00	2650	20230622	-37.43	1519	20240307	9.15	1921	-13.69	20240118	1519	9.15	20240307	2650	-37.43	20230622	1519	9.15	20240307	1.78	N	027710	500	575 억	2391024	N	N	0	N	N
141	20240603	130333	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	1651	32	2	1.98	667268175	406780	168.60	1619	1652	1613	2100	1134	1619	1640.46	2.15	158690	1649	1634	1612	1597	1575	1641	1604	575	481	500	1060	1	1	111416600	1839	18.34	0.86	12	0.37	90.00	1910.00	2650	20230622	-37.70	1519	20240307	8.69	1921	-14.06	20240118	1519	8.69	20240307	2650	-37.70	20230622	1519	8.69	20240307	1.78	N	027710	500	575 억	2391024	N	N	0	N	N
142	20240603	120333	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	1650	31	2	1.91	559959170	341732	141.64	1619	1651	1613	2100	1134	1619	1638.69	2.15	138364	1649	1634	1612	1597	1575	1641	1604	575	481	500	1060	1	1	111416600	1838	18.33	0.86	12	0.31	90.00	1910.00	2650	20230622	-37.74	1519	20240307	8.62	1921	-14.11	20240118	1519	8.62	20240307	2650	-37.74	20230622	1519	8.62	20240307	1.78	N	027710	500	575 억	2391024	N	N	0	N	N
143	20240603	110331	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	1641	22	2	1.36	333001765	203906	84.51	1619	1647	1613	2100	1134	1619	1633.24	2.15	80381	1649	1634	1612	1597	1575	1641	1604	575	481	500	1060	1	1	111416600	1828	18.23	0.86	12	0.18	90.00	1910.00	2650	20230622	-38.08	1519	20240307	8.03	1921	-14.58	20240118	1519	8.03	20240307	2650	-38.08	20230622	1519	8.03	20240307	1.78	N	027710	500	575 억	2391024	N	N	0	N	N
144	20240603	100330	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	1635	16	2	0.99	221548780	135941	56.34	1619	1637	1613	2100	1134	1619	1629.88	2.15	54269	1649	1634	1612	1597	1575	1641	1604	575	481	500	1060	1	1	111416600	1822	18.17	0.86	12	0.12	90.00	1910.00	2650	20230622	-38.30	1519	20240307	7.64	1921	-14.89	20240118	1519	7.64	20240307	2650	-38.30	20230622	1519	7.64	20240307	1.78	N	027710	500	575 억	2391024	N	N	0	N	N
145	20240603	090330	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	1624	5	2	0.31	14789679	9123	3.78	1619	1627	1619	2100	1134	1619	1621.65	2.15	-918	1649	1634	1612	1597	1575	1641	1604	575	481	500	1060	1	1	111416600	1809	18.04	0.85	12	0.01	90.00	1910.00	2650	20230622	-38.72	1519	20240307	6.91	1921	-15.46	20240118	1519	6.91	20240307	2650	-38.72	20230622	1519	6.91	20240307	1.78	N	027710	500	575 억	2391024	N	N	0	N	N

61 KiB Raw Blame History

61 KiB

Raw Blame History