KissMeData/027710/price/prices-20240901.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

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

54 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	20240930	160404	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	1382	-15	5	-1.07	1095916736	783031	56.77	1409	1424	1382	1816	978	1397	1399.59	1.17	-95823	1447	1422	1391	1366	1335	1434	1378	575	419	500	1030	1	1	111416600	1540	15.36	0.72	12	0.70	90.00	1910.00	1937	20231013	-28.65	1277	20240805	8.22	1921	-28.06	20240118	1277	8.22	20240805	1937	-28.65	20231013	1277	8.22	20240805	1.50	N	027710	500	575 억	1302135	N	N	179	N	N
3	20240930	150409	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	1384	-13	5	-0.93	942181939	672016	48.72	1409	1424	1383	1816	978	1397	1402.03	1.17	-146694	1447	1422	1391	1366	1335	1434	1378	575	419	500	1030	1	1	111416600	1542	15.38	0.72	12	0.60	90.00	1910.00	1937	20231013	-28.55	1277	20240805	8.38	1921	-27.95	20240118	1277	8.38	20240805	1937	-28.55	20231013	1277	8.38	20240805	1.50	N	027710	500	575 억	1302135	N	N	35	N	N
4	20240930	140408	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	1386	-11	5	-0.79	865623873	616745	44.72	1409	1424	1385	1816	978	1397	1403.55	1.17	-142875	1447	1422	1391	1366	1335	1434	1378	575	419	500	1030	1	1	111416600	1544	15.40	0.73	12	0.55	90.00	1910.00	1937	20231013	-28.45	1277	20240805	8.54	1921	-27.85	20240118	1277	8.54	20240805	1937	-28.45	20231013	1277	8.54	20240805	1.50	N	027710	500	575 억	1302135	N	N	35	N	N
5	20240930	130407	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	1397	0	3	0.00	797594926	567895	41.17	1409	1424	1390	1816	978	1397	1404.49	1.17	-129160	1447	1422	1391	1366	1335	1434	1378	575	419	500	1030	1	1	111416600	1556	15.52	0.73	12	0.51	90.00	1910.00	1937	20231013	-27.88	1277	20240805	9.40	1921	-27.28	20240118	1277	9.40	20240805	1937	-27.88	20231013	1277	9.40	20240805	1.50	N	027710	500	575 억	1302135	N	N	35	N	N
6	20240930	120406	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	1402	5	2	0.36	724099063	515353	37.37	1409	1424	1390	1816	978	1397	1405.07	1.17	-126730	1447	1422	1391	1366	1335	1434	1378	575	419	500	1030	1	1	111416600	1562	15.58	0.73	12	0.46	90.00	1910.00	1937	20231013	-27.62	1277	20240805	9.79	1921	-27.02	20240118	1277	9.79	20240805	1937	-27.62	20231013	1277	9.79	20240805	1.50	N	027710	500	575 억	1302135	N	N	35	N	N
7	20240930	110405	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	1412	15	2	1.07	625826724	445436	32.30	1409	1424	1390	1816	978	1397	1405.00	1.17	-129255	1447	1422	1391	1366	1335	1434	1378	575	419	500	1030	1	1	111416600	1573	15.69	0.74	12	0.40	90.00	1910.00	1937	20231013	-27.10	1277	20240805	10.57	1921	-26.50	20240118	1277	10.57	20240805	1937	-27.10	20231013	1277	10.57	20240805	1.50	N	027710	500	575 억	1302135	N	N	35	N	N
8	20240930	100403	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	1410	13	2	0.93	462946720	329703	23.90	1409	1424	1390	1816	978	1397	1404.16	1.17	-53709	1447	1422	1391	1366	1335	1434	1378	575	419	500	1030	1	1	111416600	1571	15.67	0.74	12	0.30	90.00	1910.00	1937	20231013	-27.21	1277	20240805	10.42	1921	-26.60	20240118	1277	10.42	20240805	1937	-27.21	20231013	1277	10.42	20240805	1.50	N	027710	500	575 억	1302135	N	N	35	N	N
9	20240930	090351	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	1398	1	2	0.07	86101737	61735	4.48	1409	1410	1390	1816	978	1397	1394.65	1.17	5121	1447	1422	1391	1366	1335	1434	1378	575	419	500	1030	1	1	111416600	1558	15.53	0.73	12	0.06	90.00	1910.00	1937	20231013	-27.83	1277	20240805	9.48	1921	-27.23	20240118	1277	9.48	20240805	1937	-27.83	20231013	1277	9.48	20240805	1.50	N	027710	500	575 억	1302135	N	N	35	N	N
10	20240927	160404	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	1397	36	2	2.65	1892258570	1357197	767.89	1361	1416	1360	1769	953	1361	1394.23	1.19	-25081	1378	1369	1355	1346	1332	1374	1351	575	408	500	1000	1	1	111416600	1556	15.52	0.73	12	1.22	90.00	1910.00	1937	20231013	-27.88	1277	20240805	9.40	1921	-27.28	20240118	1277	9.40	20240805	1937	-27.88	20231013	1277	9.40	20240805	1.51	N	027710	500	575 억	1327392	N	N	35	N	N
11	20240927	150408	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	1405	44	2	3.23	1748291098	1254163	709.59	1361	1416	1360	1769	953	1361	1393.99	1.19	-12997	1378	1369	1355	1346	1332	1374	1351	575	408	500	1000	1	1	111416600	1565	15.61	0.74	12	1.13	90.00	1910.00	1937	20231013	-27.47	1277	20240805	10.02	1921	-26.86	20240118	1277	10.02	20240805	1937	-27.47	20231013	1277	10.02	20240805	1.51	N	027710	500	575 억	1327392	N	N	79	N	N
12	20240927	140409	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	1386	25	2	1.84	1040444617	749734	424.19	1361	1407	1360	1769	953	1361	1387.75	1.19	-15795	1378	1369	1355	1346	1332	1374	1351	575	408	500	1000	1	1	111416600	1544	15.40	0.73	12	0.67	90.00	1910.00	1937	20231013	-28.45	1277	20240805	8.54	1921	-27.85	20240118	1277	8.54	20240805	1937	-28.45	20231013	1277	8.54	20240805	1.51	N	027710	500	575 억	1327392	N	N	79	N	N
13	20240927	130407	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	1377	16	2	1.18	925242632	666470	377.08	1361	1407	1360	1769	953	1361	1388.27	1.19	-3848	1378	1369	1355	1346	1332	1374	1351	575	408	500	1000	1	1	111416600	1534	15.30	0.72	12	0.60	90.00	1910.00	1937	20231013	-28.91	1277	20240805	7.83	1921	-28.32	20240118	1277	7.83	20240805	1937	-28.91	20231013	1277	7.83	20240805	1.51	N	027710	500	575 억	1327392	N	N	79	N	N
14	20240927	120404	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	1379	18	2	1.32	883922143	636477	360.11	1361	1407	1360	1769	953	1361	1388.77	1.19	-5211	1378	1369	1355	1346	1332	1374	1351	575	408	500	1000	1	1	111416600	1536	15.32	0.72	12	0.57	90.00	1910.00	1937	20231013	-28.81	1277	20240805	7.99	1921	-28.21	20240118	1277	7.99	20240805	1937	-28.81	20231013	1277	7.99	20240805	1.51	N	027710	500	575 억	1327392	N	N	79	N	N
15	20240927	110407	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	1397	36	2	2.65	657214978	473417	267.85	1361	1407	1360	1769	953	1361	1388.24	1.19	55408	1378	1369	1355	1346	1332	1374	1351	575	408	500	1000	1	1	111416600	1556	15.52	0.73	12	0.42	90.00	1910.00	1937	20231013	-27.88	1277	20240805	9.40	1921	-27.28	20240118	1277	9.40	20240805	1937	-27.88	20231013	1277	9.40	20240805	1.51	N	027710	500	575 억	1327392	N	N	79	N	N
16	20240927	100406	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	1381	20	2	1.47	175245341	127404	72.08	1361	1381	1360	1769	953	1361	1375.51	1.19	34457	1378	1369	1355	1346	1332	1374	1351	575	408	500	1000	1	1	111416600	1539	15.34	0.72	12	0.11	90.00	1910.00	1937	20231013	-28.70	1277	20240805	8.14	1921	-28.11	20240118	1277	8.14	20240805	1937	-28.70	20231013	1277	8.14	20240805	1.51	N	027710	500	575 억	1327392	N	N	79	N	N
17	20240927	090405	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	1366	5	2	0.37	7623345	5598	3.17	1361	1366	1360	1769	953	1361	1361.80	1.19	2608	1378	1369	1355	1346	1332	1374	1351	575	408	500	1000	1	1	111416600	1522	15.18	0.72	12	0.01	90.00	1910.00	1937	20231013	-29.48	1277	20240805	6.97	1921	-28.89	20240118	1277	6.97	20240805	1937	-29.48	20231013	1277	6.97	20240805	1.51	N	027710	500	575 억	1327392	N	N	79	N	N
18	20240926	160400	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	1361	12	2	0.89	239015062	176542	104.67	1341	1364	1341	1753	945	1349	1353.87	1.16	40765	1375	1361	1355	1341	1335	1359	1339	575	404	500	990	1	1	111416600	1516	15.12	0.71	12	0.16	90.00	1910.00	1937	20231013	-29.74	1277	20240805	6.58	1921	-29.15	20240118	1277	6.58	20240805	1937	-29.74	20231013	1277	6.58	20240805	1.52	N	027710	500	575 억	1287046	N	N	79	N	N
19	20240926	150400	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	1361	12	2	0.89	221056622	163353	96.85	1341	1361	1341	1753	945	1349	1353.24	1.16	36173	1375	1361	1355	1341	1335	1359	1339	575	404	500	990	1	1	111416600	1516	15.12	0.71	12	0.15	90.00	1910.00	1937	20231013	-29.74	1277	20240805	6.58	1921	-29.15	20240118	1277	6.58	20240805	1937	-29.74	20231013	1277	6.58	20240805	1.52	N	027710	500	575 억	1287046	N	N	513	N	N
20	20240926	140403	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	1361	12	2	0.89	198612533	146849	87.06	1341	1361	1341	1753	945	1349	1352.49	1.16	32535	1375	1361	1355	1341	1335	1359	1339	575	404	500	990	1	1	111416600	1516	15.12	0.71	12	0.13	90.00	1910.00	1937	20231013	-29.74	1277	20240805	6.58	1921	-29.15	20240118	1277	6.58	20240805	1937	-29.74	20231013	1277	6.58	20240805	1.52	N	027710	500	575 억	1287046	N	N	513	N	N
21	20240926	130405	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	1356	7	2	0.52	174155857	128831	76.38	1341	1361	1341	1753	945	1349	1351.82	1.16	24926	1375	1361	1355	1341	1335	1359	1339	575	404	500	990	1	1	111416600	1511	15.07	0.71	12	0.12	90.00	1910.00	1937	20231013	-29.99	1277	20240805	6.19	1921	-29.41	20240118	1277	6.19	20240805	1937	-29.99	20231013	1277	6.19	20240805	1.52	N	027710	500	575 억	1287046	N	N	513	N	N
22	20240926	120405	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	1355	6	2	0.44	131990354	97743	57.95	1341	1359	1341	1753	945	1349	1350.38	1.16	1033	1375	1361	1355	1341	1335	1359	1339	575	404	500	990	1	1	111416600	1510	15.06	0.71	12	0.09	90.00	1910.00	1937	20231013	-30.05	1277	20240805	6.11	1921	-29.46	20240118	1277	6.11	20240805	1937	-30.05	20231013	1277	6.11	20240805	1.52	N	027710	500	575 억	1287046	N	N	513	N	N
23	20240926	110405	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	1350	1	2	0.07	84498635	62625	37.13	1341	1359	1341	1753	945	1349	1349.28	1.16	-2834	1375	1361	1355	1341	1335	1359	1339	575	404	500	990	1	1	111416600	1504	15.00	0.71	12	0.06	90.00	1910.00	1937	20231013	-30.30	1277	20240805	5.72	1921	-29.72	20240118	1277	5.72	20240805	1937	-30.30	20231013	1277	5.72	20240805	1.52	N	027710	500	575 억	1287046	N	N	513	N	N
24	20240926	100407	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	1350	1	2	0.07	49458313	36623	21.71	1341	1359	1341	1753	945	1349	1350.47	1.16	-9760	1375	1361	1355	1341	1335	1359	1339	575	404	500	990	1	1	111416600	1504	15.00	0.71	12	0.03	90.00	1910.00	1937	20231013	-30.30	1277	20240805	5.72	1921	-29.72	20240118	1277	5.72	20240805	1937	-30.30	20231013	1277	5.72	20240805	1.52	N	027710	500	575 억	1287046	N	N	513	N	N
25	20240926	090402	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	1359	10	2	0.74	7487386	5564	3.30	1341	1359	1341	1753	945	1349	1345.68	1.16	-635	1375	1361	1355	1341	1335	1359	1339	575	404	500	990	1	1	111416600	1514	15.10	0.71	12	0.00	90.00	1910.00	1937	20231013	-29.84	1277	20240805	6.42	1921	-29.26	20240118	1277	6.42	20240805	1937	-29.84	20231013	1277	6.42	20240805	1.52	N	027710	500	575 억	1287046	N	N	513	N	N
26	20240925	160400	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	1349	-6	5	-0.44	224360190	164832	66.86	1352	1369	1349	1761	949	1355	1361.15	1.13	27599	1381	1368	1354	1341	1327	1374	1347	575	406	500	1000	1	1	111416600	1503	14.99	0.71	12	0.15	90.00	1910.00	1937	20231013	-30.36	1277	20240805	5.64	1921	-29.78	20240118	1277	5.64	20240805	1937	-30.36	20231013	1277	5.64	20240805	1.50	N	027710	500	575 억	1255681	N	N	513	N	N
27	20240925	150403	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	1359	4	2	0.30	207519586	152369	61.80	1352	1369	1350	1761	949	1355	1361.95	1.13	27564	1381	1368	1354	1341	1327	1374	1347	575	406	500	1000	1	1	111416600	1514	15.10	0.71	12	0.14	90.00	1910.00	1937	20231013	-29.84	1277	20240805	6.42	1921	-29.26	20240118	1277	6.42	20240805	1937	-29.84	20231013	1277	6.42	20240805	1.50	N	027710	500	575 억	1255681	N	N	39	N	N
28	20240925	140404	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	1363	8	2	0.59	183383633	134592	54.59	1352	1369	1350	1761	949	1355	1362.52	1.13	37251	1381	1368	1354	1341	1327	1374	1347	575	406	500	1000	1	1	111416600	1519	15.14	0.71	12	0.12	90.00	1910.00	1937	20231013	-29.63	1277	20240805	6.73	1921	-29.05	20240118	1277	6.73	20240805	1937	-29.63	20231013	1277	6.73	20240805	1.50	N	027710	500	575 억	1255681	N	N	39	N	N
29	20240925	130404	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	1364	9	2	0.66	165121335	121192	49.16	1352	1369	1350	1761	949	1355	1362.48	1.13	42532	1381	1368	1354	1341	1327	1374	1347	575	406	500	1000	1	1	111416600	1520	15.16	0.71	12	0.11	90.00	1910.00	1937	20231013	-29.58	1277	20240805	6.81	1921	-29.00	20240118	1277	6.81	20240805	1937	-29.58	20231013	1277	6.81	20240805	1.50	N	027710	500	575 억	1255681	N	N	39	N	N
30	20240925	120403	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	1364	9	2	0.66	143464103	105305	42.71	1352	1369	1350	1761	949	1355	1362.37	1.13	41148	1381	1368	1354	1341	1327	1374	1347	575	406	500	1000	1	1	111416600	1520	15.16	0.71	12	0.09	90.00	1910.00	1937	20231013	-29.58	1277	20240805	6.81	1921	-29.00	20240118	1277	6.81	20240805	1937	-29.58	20231013	1277	6.81	20240805	1.50	N	027710	500	575 억	1255681	N	N	39	N	N
31	20240925	110401	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	1363	8	2	0.59	107690193	79035	32.06	1352	1369	1350	1761	949	1355	1362.56	1.13	30494	1381	1368	1354	1341	1327	1374	1347	575	406	500	1000	1	1	111416600	1519	15.14	0.71	12	0.07	90.00	1910.00	1937	20231013	-29.63	1277	20240805	6.73	1921	-29.05	20240118	1277	6.73	20240805	1937	-29.63	20231013	1277	6.73	20240805	1.50	N	027710	500	575 억	1255681	N	N	39	N	N
32	20240925	100403	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	1367	12	2	0.89	87054201	63911	25.92	1352	1367	1350	1761	949	1355	1362.12	1.13	29997	1381	1368	1354	1341	1327	1374	1347	575	406	500	1000	1	1	111416600	1523	15.19	0.72	12	0.06	90.00	1910.00	1937	20231013	-29.43	1277	20240805	7.05	1921	-28.84	20240118	1277	7.05	20240805	1937	-29.43	20231013	1277	7.05	20240805	1.50	N	027710	500	575 억	1255681	N	N	39	N	N
33	20240925	090402	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	1356	1	2	0.07	7898854	5841	2.37	1352	1358	1350	1761	949	1355	1352.31	1.13	1023	1381	1368	1354	1341	1327	1374	1347	575	406	500	1000	1	1	111416600	1511	15.07	0.71	12	0.01	90.00	1910.00	1937	20231013	-29.99	1277	20240805	6.19	1921	-29.41	20240118	1277	6.19	20240805	1937	-29.99	20231013	1277	6.19	20240805	1.50	N	027710	500	575 억	1255681	N	N	39	N	N
34	20240924	160400	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	1355	14	2	1.04	329560163	243408	100.00	1342	1367	1340	1743	939	1341	1353.94	1.11	16806	1355	1348	1335	1328	1315	1351	1331	575	402	500	990	1	1	111416600	1510	15.06	0.71	12	0.22	90.00	1910.00	1937	20231013	-30.05	1277	20240805	6.11	1921	-29.46	20240118	1277	6.11	20240805	1937	-30.05	20231013	1277	6.11	20240805	1.51	N	027710	500	575 억	1239216	N	N	39	N	N
35	20240924	150400	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	1355	14	2	1.04	308504233	227869	93.61	1342	1367	1340	1743	939	1341	1353.87	1.11	15349	1355	1348	1335	1328	1315	1351	1331	575	402	500	990	1	1	111416600	1510	15.06	0.71	12	0.20	90.00	1910.00	1937	20231013	-30.05	1277	20240805	6.11	1921	-29.46	20240118	1277	6.11	20240805	1937	-30.05	20231013	1277	6.11	20240805	1.51	N	027710	500	575 억	1239216	N	N	574	N	N
36	20240924	140400	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	1356	15	2	1.12	272673504	201318	82.71	1342	1367	1340	1743	939	1341	1354.44	1.11	7702	1355	1348	1335	1328	1315	1351	1331	575	402	500	990	1	1	111416600	1511	15.07	0.71	12	0.18	90.00	1910.00	1937	20231013	-29.99	1277	20240805	6.19	1921	-29.41	20240118	1277	6.19	20240805	1937	-29.99	20231013	1277	6.19	20240805	1.51	N	027710	500	575 억	1239216	N	N	574	N	N
37	20240924	130401	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	1356	15	2	1.12	238130556	175817	72.23	1342	1367	1340	1743	939	1341	1354.42	1.11	12373	1355	1348	1335	1328	1315	1351	1331	575	402	500	990	1	1	111416600	1511	15.07	0.71	12	0.16	90.00	1910.00	1937	20231013	-29.99	1277	20240805	6.19	1921	-29.41	20240118	1277	6.19	20240805	1937	-29.99	20231013	1277	6.19	20240805	1.51	N	027710	500	575 억	1239216	N	N	574	N	N
38	20240924	120401	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	1349	8	2	0.60	210843304	155635	63.94	1342	1367	1340	1743	939	1341	1354.73	1.11	17780	1355	1348	1335	1328	1315	1351	1331	575	402	500	990	1	1	111416600	1503	14.99	0.71	12	0.14	90.00	1910.00	1937	20231013	-30.36	1277	20240805	5.64	1921	-29.78	20240118	1277	5.64	20240805	1937	-30.36	20231013	1277	5.64	20240805	1.51	N	027710	500	575 억	1239216	N	N	574	N	N
39	20240924	110402	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	1353	12	2	0.89	197976074	146098	60.02	1342	1367	1340	1743	939	1341	1355.09	1.11	18982	1355	1348	1335	1328	1315	1351	1331	575	402	500	990	1	1	111416600	1507	15.03	0.71	12	0.13	90.00	1910.00	1937	20231013	-30.15	1277	20240805	5.95	1921	-29.57	20240118	1277	5.95	20240805	1937	-30.15	20231013	1277	5.95	20240805	1.51	N	027710	500	575 억	1239216	N	N	574	N	N
40	20240924	100400	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	1363	22	2	1.64	140799968	103744	42.62	1342	1367	1340	1743	939	1341	1357.19	1.11	5399	1355	1348	1335	1328	1315	1351	1331	575	402	500	990	1	1	111416600	1519	15.14	0.71	12	0.09	90.00	1910.00	1937	20231013	-29.63	1277	20240805	6.73	1921	-29.05	20240118	1277	6.73	20240805	1937	-29.63	20231013	1277	6.73	20240805	1.51	N	027710	500	575 억	1239216	N	N	574	N	N
41	20240924	090359	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	1345	4	2	0.30	10617591	7891	3.24	1342	1350	1342	1743	939	1341	1345.53	1.11	-572	1355	1348	1335	1328	1315	1351	1331	575	402	500	990	1	1	111416600	1499	14.94	0.70	12	0.01	90.00	1910.00	1937	20231013	-30.56	1277	20240805	5.32	1921	-29.98	20240118	1277	5.32	20240805	1937	-30.56	20231013	1277	5.32	20240805	1.51	N	027710	500	575 억	1239216	N	N	574	N	N
42	20240923	160359	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	1341	16	2	1.21	283379770	212545	105.30	1325	1342	1322	1722	928	1325	1333.23	1.07	42472	1343	1334	1322	1313	1301	1338	1317	575	397	500	980	1	1	111416600	1494	14.90	0.70	12	0.19	90.00	1910.00	1937	20231013	-30.77	1277	20240805	5.01	1921	-30.19	20240118	1277	5.01	20240805	1937	-30.77	20231013	1277	5.01	20240805	1.50	N	027710	500	575 억	1195312	N	N	574	N	N
43	20240923	150400	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	1340	15	2	1.13	261684990	196361	97.28	1325	1342	1322	1722	928	1325	1332.67	1.07	44582	1343	1334	1322	1313	1301	1338	1317	575	397	500	980	1	1	111416600	1493	14.89	0.70	12	0.18	90.00	1910.00	1937	20231013	-30.82	1277	20240805	4.93	1921	-30.24	20240118	1277	4.93	20240805	1937	-30.82	20231013	1277	4.93	20240805	1.50	N	027710	500	575 억	1195312	N	N	45	N	N
44	20240923	140402	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	1340	15	2	1.13	208598008	156647	77.60	1325	1342	1322	1722	928	1325	1331.64	1.07	40464	1343	1334	1322	1313	1301	1338	1317	575	397	500	980	1	1	111416600	1493	14.89	0.70	12	0.14	90.00	1910.00	1937	20231013	-30.82	1277	20240805	4.93	1921	-30.24	20240118	1277	4.93	20240805	1937	-30.82	20231013	1277	4.93	20240805	1.50	N	027710	500	575 억	1195312	N	N	45	N	N
45	20240923	130400	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	1336	11	2	0.83	177978951	133754	66.26	1325	1339	1322	1722	928	1325	1330.64	1.07	40581	1343	1334	1322	1313	1301	1338	1317	575	397	500	980	1	1	111416600	1489	14.84	0.70	12	0.12	90.00	1910.00	1937	20231013	-31.03	1277	20240805	4.62	1921	-30.45	20240118	1277	4.62	20240805	1937	-31.03	20231013	1277	4.62	20240805	1.50	N	027710	500	575 억	1195312	N	N	45	N	N
46	20240923	120359	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	1334	9	2	0.68	160455467	120612	59.75	1325	1339	1322	1722	928	1325	1330.34	1.07	38656	1343	1334	1322	1313	1301	1338	1317	575	397	500	980	1	1	111416600	1486	14.82	0.70	12	0.11	90.00	1910.00	1937	20231013	-31.13	1277	20240805	4.46	1921	-30.56	20240118	1277	4.46	20240805	1937	-31.13	20231013	1277	4.46	20240805	1.50	N	027710	500	575 억	1195312	N	N	45	N	N
47	20240923	110401	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	1331	6	2	0.45	62142970	46817	23.19	1325	1335	1322	1722	928	1325	1327.36	1.07	4405	1343	1334	1322	1313	1301	1338	1317	575	397	500	980	1	1	111416600	1483	14.79	0.70	12	0.04	90.00	1910.00	1937	20231013	-31.29	1277	20240805	4.23	1921	-30.71	20240118	1277	4.23	20240805	1937	-31.29	20231013	1277	4.23	20240805	1.50	N	027710	500	575 억	1195312	N	N	45	N	N
48	20240923	100359	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	1329	4	2	0.30	46361479	34933	17.31	1325	1335	1322	1722	928	1325	1327.15	1.07	580	1343	1334	1322	1313	1301	1338	1317	575	397	500	980	1	1	111416600	1481	14.77	0.70	12	0.03	90.00	1910.00	1937	20231013	-31.39	1277	20240805	4.07	1921	-30.82	20240118	1277	4.07	20240805	1937	-31.39	20231013	1277	4.07	20240805	1.50	N	027710	500	575 억	1195312	N	N	45	N	N
49	20240923	090358	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	1335	10	2	0.75	8256551	6229	3.09	1325	1335	1322	1722	928	1325	1325.50	1.07	657	1343	1334	1322	1313	1301	1338	1317	575	397	500	980	1	1	111416600	1487	14.83	0.70	12	0.01	90.00	1910.00	1937	20231013	-31.08	1277	20240805	4.54	1921	-30.50	20240118	1277	4.54	20240805	1937	-31.08	20231013	1277	4.54	20240805	1.50	N	027710	500	575 억	1195312	N	N	45	N	N
50	20240913	160342	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	1326	-6	5	-0.45	122833401	92380	32.75	1333	1345	1315	1731	933	1332	1329.63	1.03	2143	1380	1356	1331	1307	1282	1368	1319	575	399	500	980	1	1	111416600	1477	14.73	0.69	12	0.08	90.00	1910.00	2000	20230908	-33.70	1277	20240805	3.84	1921	-30.97	20240118	1277	3.84	20240805	1937	-31.54	20231013	1277	3.84	20240805	1.52	N	027710	500	575 억	1149322	N	N	6	N	N
51	20240913	150346	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	1328	-4	5	-0.30	110700958	83226	29.51	1333	1345	1315	1731	933	1332	1330.10	1.03	1687	1380	1356	1331	1307	1282	1368	1319	575	399	500	980	1	1	111416600	1480	14.76	0.70	12	0.07	90.00	1910.00	2000	20230908	-33.60	1277	20240805	3.99	1921	-30.87	20240118	1277	3.99	20240805	1937	-31.44	20231013	1277	3.99	20240805	1.52	N	027710	500	575 억	1149322	N	N	57	N	N
52	20240913	140347	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	1325	-7	5	-0.53	94045008	70649	25.05	1333	1345	1315	1731	933	1332	1331.15	1.03	1434	1380	1356	1331	1307	1282	1368	1319	575	399	500	980	1	1	111416600	1476	14.72	0.69	12	0.06	90.00	1910.00	2000	20230908	-33.75	1277	20240805	3.76	1921	-31.03	20240118	1277	3.76	20240805	1937	-31.60	20231013	1277	3.76	20240805	1.52	N	027710	500	575 억	1149322	N	N	57	N	N
53	20240913	130344	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	1327	-5	5	-0.38	87785401	65922	23.37	1333	1345	1315	1731	933	1332	1331.65	1.03	1436	1380	1356	1331	1307	1282	1368	1319	575	399	500	980	1	1	111416600	1478	14.74	0.69	12	0.06	90.00	1910.00	2000	20230908	-33.65	1277	20240805	3.92	1921	-30.92	20240118	1277	3.92	20240805	1937	-31.49	20231013	1277	3.92	20240805	1.52	N	027710	500	575 억	1149322	N	N	57	N	N
54	20240913	120345	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	1322	-10	5	-0.75	83675727	62820	22.27	1333	1345	1315	1731	933	1332	1331.99	1.03	1300	1380	1356	1331	1307	1282	1368	1319	575	399	500	980	1	1	111416600	1473	14.69	0.69	12	0.06	90.00	1910.00	2000	20230908	-33.90	1277	20240805	3.52	1921	-31.18	20240118	1277	3.52	20240805	1937	-31.75	20231013	1277	3.52	20240805	1.52	N	027710	500	575 억	1149322	N	N	57	N	N
55	20240913	110345	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	1328	-4	5	-0.30	69091341	51795	18.36	1333	1345	1315	1731	933	1332	1333.98	1.03	-5761	1380	1356	1331	1307	1282	1368	1319	575	399	500	980	1	1	111416600	1480	14.76	0.70	12	0.05	90.00	1910.00	2000	20230908	-33.60	1277	20240805	3.99	1921	-30.87	20240118	1277	3.99	20240805	1937	-31.44	20231013	1277	3.99	20240805	1.52	N	027710	500	575 억	1149322	N	N	57	N	N
56	20240913	100345	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	1339	7	2	0.53	48560056	36331	12.88	1333	1345	1325	1731	933	1332	1336.73	1.03	-5797	1380	1356	1331	1307	1282	1368	1319	575	399	500	980	1	1	111416600	1492	14.88	0.70	12	0.03	90.00	1910.00	2000	20230908	-33.05	1277	20240805	4.86	1921	-30.30	20240118	1277	4.86	20240805	1937	-30.87	20231013	1277	4.86	20240805	1.52	N	027710	500	575 억	1149322	N	N	57	N	N
57	20240913	090346	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	1337	5	2	0.38	6275531	4699	1.67	1333	1343	1333	1731	933	1332	1336.45	1.03	-1394	1380	1356	1331	1307	1282	1368	1319	575	399	500	980	1	1	111416600	1490	14.86	0.70	12	0.00	90.00	1910.00	2000	20230908	-33.15	1277	20240805	4.70	1921	-30.40	20240118	1277	4.70	20240805	1937	-30.98	20231013	1277	4.70	20240805	1.52	N	027710	500	575 억	1149322	N	N	57	N	N
58	20240912	160343	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	1332	33	2	2.54	373565114	281513	279.91	1317	1355	1306	1688	910	1299	1326.99	1.01	24883	1331	1314	1306	1289	1281	1311	1286	575	389	500	960	1	1	111416600	1484	14.80	0.70	12	0.25	90.00	1910.00	2000	20230908	-33.40	1277	20240805	4.31	1921	-30.66	20240118	1277	4.31	20240805	1937	-31.23	20231013	1277	4.31	20240805	1.53	N	027710	500	575 억	1125216	N	N	57	N	N
59	20240912	150343	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	1335	36	2	2.77	368229532	277505	275.92	1317	1355	1306	1688	910	1299	1326.93	1.01	22652	1331	1314	1306	1289	1281	1311	1286	575	389	500	960	1	1	111416600	1487	14.83	0.70	12	0.25	90.00	1910.00	2000	20230908	-33.25	1277	20240805	4.54	1921	-30.50	20240118	1277	4.54	20240805	1937	-31.08	20231013	1277	4.54	20240805	1.53	N	027710	500	575 억	1125216	N	N	165	N	N
60	20240912	140345	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	1325	26	2	2.00	339598240	255959	254.50	1317	1355	1306	1688	910	1299	1326.77	1.01	7173	1331	1314	1306	1289	1281	1311	1286	575	389	500	960	1	1	111416600	1476	14.72	0.69	12	0.23	90.00	1910.00	2000	20230908	-33.75	1277	20240805	3.76	1921	-31.03	20240118	1277	3.76	20240805	1937	-31.60	20231013	1277	3.76	20240805	1.53	N	027710	500	575 억	1125216	N	N	165	N	N
61	20240912	130344	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	1327	28	2	2.16	323291981	243640	242.25	1317	1355	1306	1688	910	1299	1326.92	1.01	5783	1331	1314	1306	1289	1281	1311	1286	575	389	500	960	1	1	111416600	1478	14.74	0.69	12	0.22	90.00	1910.00	2000	20230908	-33.65	1277	20240805	3.92	1921	-30.92	20240118	1277	3.92	20240805	1937	-31.49	20231013	1277	3.92	20240805	1.53	N	027710	500	575 억	1125216	N	N	165	N	N
62	20240912	120342	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	1321	22	2	1.69	307253070	231516	230.19	1317	1355	1306	1688	910	1299	1327.14	1.01	452	1331	1314	1306	1289	1281	1311	1286	575	389	500	960	1	1	111416600	1472	14.68	0.69	12	0.21	90.00	1910.00	2000	20230908	-33.95	1277	20240805	3.45	1921	-31.23	20240118	1277	3.45	20240805	1937	-31.80	20231013	1277	3.45	20240805	1.53	N	027710	500	575 억	1125216	N	N	165	N	N
63	20240912	110343	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	1319	20	2	1.54	84251024	64027	63.66	1317	1325	1306	1688	910	1299	1315.87	1.01	18978	1331	1314	1306	1289	1281	1311	1286	575	389	500	960	1	1	111416600	1470	14.66	0.69	12	0.06	90.00	1910.00	2000	20230908	-34.05	1277	20240805	3.29	1921	-31.34	20240118	1277	3.29	20240805	1937	-31.91	20231013	1277	3.29	20240805	1.53	N	027710	500	575 억	1125216	N	N	165	N	N
64	20240912	100343	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	1318	19	2	1.46	50968886	38664	38.44	1317	1325	1306	1688	910	1299	1318.25	1.01	4310	1331	1314	1306	1289	1281	1311	1286	575	389	500	960	1	1	111416600	1468	14.64	0.69	12	0.03	90.00	1910.00	2000	20230908	-34.10	1277	20240805	3.21	1921	-31.39	20240118	1277	3.21	20240805	1937	-31.96	20231013	1277	3.21	20240805	1.53	N	027710	500	575 억	1125216	N	N	165	N	N
65	20240912	090343	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	1306	7	2	0.54	2549160	1944	1.93	1317	1317	1306	1688	910	1299	1311.30	1.01	635	1331	1314	1306	1289	1281	1311	1286	575	389	500	960	1	1	111416600	1455	14.51	0.68	12	0.00	90.00	1910.00	2000	20230908	-34.70	1277	20240805	2.27	1921	-32.01	20240118	1277	2.27	20240805	1937	-32.58	20231013	1277	2.27	20240805	1.53	N	027710	500	575 억	1125216	N	N	165	N	N
66	20240911	160338	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	1299	-6	5	-0.46	130512510	100153	66.80	1305	1323	1298	1696	914	1305	1303.14	1.02	-11395	1347	1325	1313	1291	1279	1320	1286	575	391	500	960	1	1	111416600	1447	14.43	0.68	12	0.09	90.00	1910.00	2000	20230908	-35.05	1277	20240805	1.72	1921	-32.38	20240118	1277	1.72	20240805	1937	-32.94	20231013	1277	1.72	20240805	1.53	N	027710	500	575 억	1136691	N	N	165	N	N
67	20240911	150340	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	1301	-4	5	-0.31	114409104	87766	58.53	1305	1323	1298	1696	914	1305	1303.57	1.02	-10128	1347	1325	1313	1291	1279	1320	1286	575	391	500	960	1	1	111416600	1450	14.46	0.68	12	0.08	90.00	1910.00	2000	20230908	-34.95	1277	20240805	1.88	1921	-32.27	20240118	1277	1.88	20240805	1937	-32.83	20231013	1277	1.88	20240805	1.53	N	027710	500	575 억	1136691	N	N	3	N	N
68	20240911	140340	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	1305	0	3	0.00	83337678	63884	42.61	1305	1323	1298	1696	914	1305	1304.52	1.02	-3576	1347	1325	1313	1291	1279	1320	1286	575	391	500	960	1	1	111416600	1454	14.50	0.68	12	0.06	90.00	1910.00	2000	20230908	-34.75	1277	20240805	2.19	1921	-32.07	20240118	1277	2.19	20240805	1937	-32.63	20231013	1277	2.19	20240805	1.53	N	027710	500	575 억	1136691	N	N	3	N	N
69	20240911	130338	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	1303	-2	5	-0.15	67084880	51427	34.30	1305	1323	1298	1696	914	1305	1304.47	1.02	-1992	1347	1325	1313	1291	1279	1320	1286	575	391	500	960	1	1	111416600	1452	14.48	0.68	12	0.05	90.00	1910.00	2000	20230908	-34.85	1277	20240805	2.04	1921	-32.17	20240118	1277	2.04	20240805	1937	-32.73	20231013	1277	2.04	20240805	1.53	N	027710	500	575 억	1136691	N	N	3	N	N
70	20240911	120342	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	1306	1	2	0.08	60975498	46736	31.17	1305	1323	1298	1696	914	1305	1304.68	1.02	-616	1347	1325	1313	1291	1279	1320	1286	575	391	500	960	1	1	111416600	1455	14.51	0.68	12	0.04	90.00	1910.00	2000	20230908	-34.70	1277	20240805	2.27	1921	-32.01	20240118	1277	2.27	20240805	1937	-32.58	20231013	1277	2.27	20240805	1.53	N	027710	500	575 억	1136691	N	N	3	N	N
71	20240911	110336	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	1308	3	2	0.23	54561946	41818	27.89	1305	1323	1298	1696	914	1305	1304.75	1.02	683	1347	1325	1313	1291	1279	1320	1286	575	391	500	960	1	1	111416600	1457	14.53	0.68	12	0.04	90.00	1910.00	2000	20230908	-34.60	1277	20240805	2.43	1921	-31.91	20240118	1277	2.43	20240805	1937	-32.47	20231013	1277	2.43	20240805	1.53	N	027710	500	575 억	1136691	N	N	3	N	N
72	20240911	100338	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	1311	6	2	0.46	19738300	15115	10.08	1305	1323	1300	1696	914	1305	1305.87	1.02	3673	1347	1325	1313	1291	1279	1320	1286	575	391	500	960	1	1	111416600	1461	14.57	0.69	12	0.01	90.00	1910.00	2000	20230908	-34.45	1277	20240805	2.66	1921	-31.75	20240118	1277	2.66	20240805	1937	-32.32	20231013	1277	2.66	20240805	1.53	N	027710	500	575 억	1136691	N	N	3	N	N
73	20240911	090340	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	1313	8	2	0.61	987420	756	0.50	1305	1313	1305	1696	914	1305	1306.11	1.02	-94	1347	1325	1313	1291	1279	1320	1286	575	391	500	960	1	1	111416600	1463	14.59	0.69	12	0.00	90.00	1910.00	2000	20230908	-34.35	1277	20240805	2.82	1921	-31.65	20240118	1277	2.82	20240805	1937	-32.21	20231013	1277	2.82	20240805	1.53	N	027710	500	575 억	1136691	N	N	3	N	N
74	20240910	160338	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	1305	-17	5	-1.29	194435670	148007	95.36	1309	1335	1301	1718	926	1322	1313.70	1.05	-33294	1362	1342	1311	1291	1260	1352	1301	575	396	500	970	1	1	111416600	1454	14.50	0.68	12	0.13	90.00	1910.00	2000	20230908	-34.75	1277	20240805	2.19	1921	-32.07	20240118	1277	2.19	20240805	1937	-32.63	20231013	1277	2.19	20240805	1.56	N	027710	500	575 억	1170093	N	N	3	N	N
75	20240910	150340	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	1308	-14	5	-1.06	174987835	133112	85.76	1309	1335	1301	1718	926	1322	1314.59	1.05	-29975	1362	1342	1311	1291	1260	1352	1301	575	396	500	970	1	1	111416600	1457	14.53	0.68	12	0.12	90.00	1910.00	2000	20230908	-34.60	1277	20240805	2.43	1921	-31.91	20240118	1277	2.43	20240805	1937	-32.47	20231013	1277	2.43	20240805	1.56	N	027710	500	575 억	1170093	N	N	2611	N	N
76	20240910	140338	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	1314	-8	5	-0.61	165601345	125953	81.15	1309	1335	1301	1718	926	1322	1314.79	1.05	-27697	1362	1342	1311	1291	1260	1352	1301	575	396	500	970	1	1	111416600	1464	14.60	0.69	12	0.11	90.00	1910.00	2000	20230908	-34.30	1277	20240805	2.90	1921	-31.60	20240118	1277	2.90	20240805	1937	-32.16	20231013	1277	2.90	20240805	1.56	N	027710	500	575 억	1170093	N	N	2611	N	N
77	20240910	130338	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	1320	-2	5	-0.15	158289062	120381	77.56	1309	1335	1301	1718	926	1322	1314.90	1.05	-26689	1362	1342	1311	1291	1260	1352	1301	575	396	500	970	1	1	111416600	1471	14.67	0.69	12	0.11	90.00	1910.00	2000	20230908	-34.00	1277	20240805	3.37	1921	-31.29	20240118	1277	3.37	20240805	1937	-31.85	20231013	1277	3.37	20240805	1.56	N	027710	500	575 억	1170093	N	N	2611	N	N
78	20240910	120337	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	1321	-1	5	-0.08	143567695	109228	70.37	1309	1335	1301	1718	926	1322	1314.39	1.05	-17046	1362	1342	1311	1291	1260	1352	1301	575	396	500	970	1	1	111416600	1472	14.68	0.69	12	0.10	90.00	1910.00	2000	20230908	-33.95	1277	20240805	3.45	1921	-31.23	20240118	1277	3.45	20240805	1937	-31.80	20231013	1277	3.45	20240805	1.56	N	027710	500	575 억	1170093	N	N	2611	N	N
79	20240910	110337	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	1320	-2	5	-0.15	72418952	55060	35.47	1309	1335	1308	1718	926	1322	1315.27	1.05	2370	1362	1342	1311	1291	1260	1352	1301	575	396	500	970	1	1	111416600	1471	14.67	0.69	12	0.05	90.00	1910.00	2000	20230908	-34.00	1277	20240805	3.37	1921	-31.29	20240118	1277	3.37	20240805	1937	-31.85	20231013	1277	3.37	20240805	1.56	N	027710	500	575 억	1170093	N	N	2611	N	N
80	20240910	100338	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	1328	6	2	0.45	58660886	44649	28.77	1309	1335	1308	1718	926	1322	1313.82	1.05	-800	1362	1342	1311	1291	1260	1352	1301	575	396	500	970	1	1	111416600	1480	14.76	0.70	12	0.04	90.00	1910.00	2000	20230908	-33.60	1277	20240805	3.99	1921	-30.87	20240118	1277	3.99	20240805	1937	-31.44	20231013	1277	3.99	20240805	1.56	N	027710	500	575 억	1170093	N	N	2611	N	N
81	20240910	090337	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	1328	6	2	0.45	5602279	4267	2.75	1309	1328	1309	1718	926	1322	1312.93	1.05	-648	1362	1342	1311	1291	1260	1352	1301	575	396	500	970	1	1	111416600	1480	14.76	0.70	12	0.00	90.00	1910.00	2000	20230908	-33.60	1277	20240805	3.99	1921	-30.87	20240118	1277	3.99	20240805	1937	-31.44	20231013	1277	3.99	20240805	1.56	N	027710	500	575 억	1170093	N	N	2611	N	N
82	20240909	160332	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	1322	13	2	0.99	202479657	155061	94.50	1300	1331	1280	1701	917	1309	1305.80	1.02	39023	1347	1327	1314	1294	1281	1321	1288	575	392	500	960	1	1	111416600	1473	14.69	0.69	12	0.14	90.00	1910.00	2000	20230908	-33.90	1277	20240805	3.52	1921	-31.18	20240118	1277	3.52	20240805	1937	-31.75	20231013	1277	3.52	20240805	1.64	N	027710	500	575 억	1131265	N	N	2611	N	N
83	20240909	150334	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	1330	21	2	1.60	193684078	148413	90.45	1300	1331	1280	1701	917	1309	1305.03	1.02	36682	1347	1327	1314	1294	1281	1321	1288	575	392	500	960	1	1	111416600	1482	14.78	0.70	12	0.13	90.00	1910.00	2000	20230908	-33.50	1277	20240805	4.15	1921	-30.77	20240118	1277	4.15	20240805	1937	-31.34	20231013	1277	4.15	20240805	1.64	N	027710	500	575 억	1131265	N	N	0	N	N
84	20240909	140336	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	1329	20	2	1.53	164418045	126380	77.02	1300	1330	1280	1701	917	1309	1300.98	1.02	26401	1347	1327	1314	1294	1281	1321	1288	575	392	500	960	1	1	111416600	1481	14.77	0.70	12	0.11	90.00	1910.00	2000	20230908	-33.55	1277	20240805	4.07	1921	-30.82	20240118	1277	4.07	20240805	1937	-31.39	20231013	1277	4.07	20240805	1.64	N	027710	500	575 억	1131265	N	N	0	N	N
85	20240909	130333	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	1318	9	2	0.69	133942473	103354	62.99	1300	1319	1280	1701	917	1309	1295.96	1.02	25031	1347	1327	1314	1294	1281	1321	1288	575	392	500	960	1	1	111416600	1468	14.64	0.69	12	0.09	90.00	1910.00	2000	20230908	-34.10	1277	20240805	3.21	1921	-31.39	20240118	1277	3.21	20240805	1937	-31.96	20231013	1277	3.21	20240805	1.64	N	027710	500	575 억	1131265	N	N	0	N	N
86	20240909	120332	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	1312	3	2	0.23	120046308	92790	56.55	1300	1312	1280	1701	917	1309	1293.74	1.02	25764	1347	1327	1314	1294	1281	1321	1288	575	392	500	960	1	1	111416600	1462	14.58	0.69	12	0.08	90.00	1910.00	2000	20230908	-34.40	1277	20240805	2.74	1921	-31.70	20240118	1277	2.74	20240805	1937	-32.27	20231013	1277	2.74	20240805	1.64	N	027710	500	575 억	1131265	N	N	0	N	N
87	20240909	110333	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	1297	-12	5	-0.92	68645905	53187	32.41	1300	1302	1280	1701	917	1309	1290.65	1.02	6657	1347	1327	1314	1294	1281	1321	1288	575	392	500	960	1	1	111416600	1445	14.41	0.68	12	0.05	90.00	1910.00	2000	20230908	-35.15	1277	20240805	1.57	1921	-32.48	20240118	1277	1.57	20240805	1937	-33.04	20231013	1277	1.57	20240805	1.64	N	027710	500	575 억	1131265	N	N	0	N	N
88	20240909	100335	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	1295	-14	5	-1.07	60440654	46845	28.55	1300	1302	1280	1701	917	1309	1290.23	1.02	5844	1347	1327	1314	1294	1281	1321	1288	575	392	500	960	1	1	111416600	1443	14.39	0.68	12	0.04	90.00	1910.00	2000	20230908	-35.25	1277	20240805	1.41	1921	-32.59	20240118	1277	1.41	20240805	1937	-33.14	20231013	1277	1.41	20240805	1.64	N	027710	500	575 억	1131265	N	N	0	N	N
89	20240909	090332	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	1299	-10	5	-0.76	10658774	8202	5.00	1300	1302	1298	1701	917	1309	1299.53	1.02	-2561	1347	1327	1314	1294	1281	1321	1288	575	392	500	960	1	1	111416600	1447	14.43	0.68	12	0.01	90.00	1910.00	2000	20230908	-35.05	1277	20240805	1.72	1921	-32.38	20240118	1277	1.72	20240805	1937	-32.94	20231013	1277	1.72	20240805	1.64	N	027710	500	575 억	1131265	N	N	0	N	N
90	20240906	160330	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	1309	-21	5	-1.58	213959693	163708	62.12	1323	1334	1301	1729	931	1330	1306.96	1.04	-26315	1375	1352	1326	1303	1277	1339	1290	575	399	500	980	1	1	111416600	1458	14.54	0.69	12	0.15	90.00	1910.00	2040	20230831	-35.83	1277	20240805	2.51	1921	-31.86	20240118	1277	2.51	20240805	2000	-34.55	20230908	1277	2.51	20240805	1.65	N	027710	500	575 억	1157580	N	N	140	N	N
91	20240906	150334	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	1306	-24	5	-1.80	158841548	121584	46.13	1323	1334	1301	1729	931	1330	1306.43	1.04	-26718	1375	1352	1326	1303	1277	1339	1290	575	399	500	980	1	1	111416600	1455	14.51	0.68	12	0.11	90.00	1910.00	2040	20230831	-35.98	1277	20240805	2.27	1921	-32.01	20240118	1277	2.27	20240805	2000	-34.70	20230908	1277	2.27	20240805	1.65	N	027710	500	575 억	1157580	N	N	140	N	N
92	20240906	140335	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	1303	-27	5	-2.03	140442308	107456	40.77	1323	1334	1301	1729	931	1330	1306.97	1.04	-23461	1375	1352	1326	1303	1277	1339	1290	575	399	500	980	1	1	111416600	1452	14.48	0.68	12	0.10	90.00	1910.00	2040	20230831	-36.13	1277	20240805	2.04	1921	-32.17	20240118	1277	2.04	20240805	2000	-34.85	20230908	1277	2.04	20240805	1.65	N	027710	500	575 억	1157580	N	N	140	N	N
93	20240906	130332	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	1308	-22	5	-1.65	128262142	98112	37.23	1323	1334	1301	1729	931	1330	1307.30	1.04	-21857	1375	1352	1326	1303	1277	1339	1290	575	399	500	980	1	1	111416600	1457	14.53	0.68	12	0.09	90.00	1910.00	2040	20230831	-35.88	1277	20240805	2.43	1921	-31.91	20240118	1277	2.43	20240805	2000	-34.60	20230908	1277	2.43	20240805	1.65	N	027710	500	575 억	1157580	N	N	140	N	N
94	20240906	120335	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	1301	-29	5	-2.18	121954859	93279	35.39	1323	1334	1301	1729	931	1330	1307.42	1.04	-21540	1375	1352	1326	1303	1277	1339	1290	575	399	500	980	1	1	111416600	1450	14.46	0.68	12	0.08	90.00	1910.00	2040	20230831	-36.23	1277	20240805	1.88	1921	-32.27	20240118	1277	1.88	20240805	2000	-34.95	20230908	1277	1.88	20240805	1.65	N	027710	500	575 억	1157580	N	N	140	N	N
95	20240906	110335	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	1308	-22	5	-1.65	87041001	66497	25.23	1323	1334	1301	1729	931	1330	1308.94	1.04	-20613	1375	1352	1326	1303	1277	1339	1290	575	399	500	980	1	1	111416600	1457	14.53	0.68	12	0.06	90.00	1910.00	2040	20230831	-35.88	1277	20240805	2.43	1921	-31.91	20240118	1277	2.43	20240805	2000	-34.60	20230908	1277	2.43	20240805	1.65	N	027710	500	575 억	1157580	N	N	140	N	N
96	20240906	100332	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	1308	-22	5	-1.65	32778668	24890	9.44	1323	1334	1308	1729	931	1330	1316.93	1.04	-6855	1375	1352	1326	1303	1277	1339	1290	575	399	500	980	1	1	111416600	1457	14.53	0.68	12	0.02	90.00	1910.00	2040	20230831	-35.88	1277	20240805	2.43	1921	-31.91	20240118	1277	2.43	20240805	2000	-34.60	20230908	1277	2.43	20240805	1.65	N	027710	500	575 억	1157580	N	N	140	N	N
97	20240906	090334	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	1332	2	2	0.15	2143706	1619	0.61	1323	1334	1323	1729	931	1330	1324.02	1.04	-7	1375	1352	1326	1303	1277	1339	1290	575	399	500	980	1	1	111416600	1484	14.80	0.70	12	0.00	90.00	1910.00	2040	20230831	-34.71	1277	20240805	4.31	1921	-30.66	20240118	1277	4.31	20240805	2000	-33.40	20230908	1277	4.31	20240805	1.65	N	027710	500	575 억	1157580	N	N	140	N	N
98	20240905	160328	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	1330	-6	5	-0.45	345463136	261502	97.25	1336	1349	1300	1736	936	1336	1320.94	1.03	4774	1376	1355	1341	1320	1306	1349	1314	575	400	500	980	1	1	111416600	1482	14.78	0.70	12	0.23	90.00	1910.00	2040	20230831	-34.80	1277	20240805	4.15	1921	-30.77	20240118	1277	4.15	20240805	2000	-33.50	20230908	1277	4.15	20240805	1.65	N	027710	500	575 억	1152806	N	N	140	N	N
99	20240905	150333	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	1330	-6	5	-0.45	334667110	253382	94.23	1336	1349	1300	1736	936	1336	1320.80	1.03	5700	1376	1355	1341	1320	1306	1349	1314	575	400	500	980	1	1	111416600	1482	14.78	0.70	12	0.23	90.00	1910.00	2040	20230831	-34.80	1277	20240805	4.15	1921	-30.77	20240118	1277	4.15	20240805	2000	-33.50	20230908	1277	4.15	20240805	1.65	N	027710	500	575 억	1152806	N	N	0	N	N
100	20240905	140332	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	1320	-16	5	-1.20	268274235	202992	75.49	1336	1349	1300	1736	936	1336	1321.60	1.03	-11405	1376	1355	1341	1320	1306	1349	1314	575	400	500	980	1	1	111416600	1471	14.67	0.69	12	0.18	90.00	1910.00	2040	20230831	-35.29	1277	20240805	3.37	1921	-31.29	20240118	1277	3.37	20240805	2000	-34.00	20230908	1277	3.37	20240805	1.65	N	027710	500	575 억	1152806	N	N	0	N	N
101	20240905	130333	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	1317	-19	5	-1.42	216873446	163953	60.98	1336	1349	1300	1736	936	1336	1322.78	1.03	-10639	1376	1355	1341	1320	1306	1349	1314	575	400	500	980	1	1	111416600	1467	14.63	0.69	12	0.15	90.00	1910.00	2040	20230831	-35.44	1277	20240805	3.13	1921	-31.44	20240118	1277	3.13	20240805	2000	-34.15	20230908	1277	3.13	20240805	1.65	N	027710	500	575 억	1152806	N	N	0	N	N
102	20240905	120329	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	1325	-11	5	-0.82	121159348	91053	33.86	1336	1349	1320	1736	936	1336	1330.65	1.03	-10118	1376	1355	1341	1320	1306	1349	1314	575	400	500	980	1	1	111416600	1476	14.72	0.69	12	0.08	90.00	1910.00	2040	20230831	-35.05	1277	20240805	3.76	1921	-31.03	20240118	1277	3.76	20240805	2000	-33.75	20230908	1277	3.76	20240805	1.65	N	027710	500	575 억	1152806	N	N	0	N	N
103	20240905	110330	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	1340	4	2	0.30	54147510	40474	15.05	1336	1349	1333	1736	936	1336	1337.83	1.03	-3900	1376	1355	1341	1320	1306	1349	1314	575	400	500	980	1	1	111416600	1493	14.89	0.70	12	0.04	90.00	1910.00	2040	20230831	-34.31	1277	20240805	4.93	1921	-30.24	20240118	1277	4.93	20240805	2000	-33.00	20230908	1277	4.93	20240805	1.65	N	027710	500	575 억	1152806	N	N	0	N	N
104	20240905	100330	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	1343	7	2	0.52	15839249	11828	4.40	1336	1349	1336	1736	936	1336	1339.13	1.03	360	1376	1355	1341	1320	1306	1349	1314	575	400	500	980	1	1	111416600	1496	14.92	0.70	12	0.01	90.00	1910.00	2040	20230831	-34.17	1277	20240805	5.17	1921	-30.09	20240118	1277	5.17	20240805	2000	-32.85	20230908	1277	5.17	20240805	1.65	N	027710	500	575 억	1152806	N	N	0	N	N
105	20240905	090333	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	1342	6	2	0.45	7137369	5341	1.99	1336	1349	1336	1736	936	1336	1336.34	1.03	573	1376	1355	1341	1320	1306	1349	1314	575	400	500	980	1	1	111416600	1495	14.91	0.70	12	0.00	90.00	1910.00	2040	20230831	-34.22	1277	20240805	5.09	1921	-30.14	20240118	1277	5.09	20240805	2000	-32.90	20230908	1277	5.09	20240805	1.65	N	027710	500	575 억	1152806	N	N	0	N	N
106	20240904	160325	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	1336	-45	5	-3.26	358805704	267993	273.13	1362	1362	1327	1795	967	1381	1338.72	1.13	-110149	1398	1389	1383	1374	1368	1386	1371	575	414	500	1020	1	1	111416600	1489	14.84	0.70	12	0.24	90.00	1910.00	2050	20230829	-34.83	1277	20240805	4.62	1921	-30.45	20240118	1277	4.62	20240805	2000	-33.20	20230908	1277	4.62	20240805	1.64	N	027710	500	575 억	1261448	N	N	495	N	N
107	20240904	150329	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	1338	-43	5	-3.11	327295042	244395	249.08	1362	1362	1327	1795	967	1381	1339.03	1.13	-110060	1398	1389	1383	1374	1368	1386	1371	575	414	500	1020	1	1	111416600	1491	14.87	0.70	12	0.22	90.00	1910.00	2050	20230829	-34.73	1277	20240805	4.78	1921	-30.35	20240118	1277	4.78	20240805	2000	-33.10	20230908	1277	4.78	20240805	1.64	N	027710	500	575 억	1261448	N	N	495	N	N
108	20240904	140330	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	1343	-38	5	-2.75	272704998	203497	207.40	1362	1362	1327	1795	967	1381	1339.89	1.13	-104493	1398	1389	1383	1374	1368	1386	1371	575	414	500	1020	1	1	111416600	1496	14.92	0.70	12	0.18	90.00	1910.00	2050	20230829	-34.49	1277	20240805	5.17	1921	-30.09	20240118	1277	5.17	20240805	2000	-32.85	20230908	1277	5.17	20240805	1.64	N	027710	500	575 억	1261448	N	N	495	N	N
109	20240904	130329	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	1344	-37	5	-2.68	263501519	196633	200.40	1362	1362	1327	1795	967	1381	1339.86	1.13	-99648	1398	1389	1383	1374	1368	1386	1371	575	414	500	1020	1	1	111416600	1497	14.93	0.70	12	0.18	90.00	1910.00	2050	20230829	-34.44	1277	20240805	5.25	1921	-30.04	20240118	1277	5.25	20240805	2000	-32.80	20230908	1277	5.25	20240805	1.64	N	027710	500	575 억	1261448	N	N	495	N	N
110	20240904	120327	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	1343	-38	5	-2.75	249033809	185840	189.40	1362	1362	1327	1795	967	1381	1339.82	1.13	-95478	1398	1389	1383	1374	1368	1386	1371	575	414	500	1020	1	1	111416600	1496	14.92	0.70	12	0.17	90.00	1910.00	2050	20230829	-34.49	1277	20240805	5.17	1921	-30.09	20240118	1277	5.17	20240805	2000	-32.85	20230908	1277	5.17	20240805	1.64	N	027710	500	575 억	1261448	N	N	495	N	N
111	20240904	110328	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	1342	-39	5	-2.82	241384487	180153	183.61	1362	1362	1327	1795	967	1381	1339.65	1.13	-94738	1398	1389	1383	1374	1368	1386	1371	575	414	500	1020	1	1	111416600	1495	14.91	0.70	12	0.16	90.00	1910.00	2050	20230829	-34.54	1277	20240805	5.09	1921	-30.14	20240118	1277	5.09	20240805	2000	-32.90	20230908	1277	5.09	20240805	1.64	N	027710	500	575 억	1261448	N	N	495	N	N
112	20240904	100329	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	1330	-51	5	-3.69	212048212	158159	161.19	1362	1362	1327	1795	967	1381	1340.47	1.13	-87709	1398	1389	1383	1374	1368	1386	1371	575	414	500	1020	1	1	111416600	1482	14.78	0.70	12	0.14	90.00	1910.00	2050	20230829	-35.12	1277	20240805	4.15	1921	-30.77	20240118	1277	4.15	20240805	2000	-33.50	20230908	1277	4.15	20240805	1.64	N	027710	500	575 억	1261448	N	N	495	N	N
113	20240904	090328	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	1360	-21	5	-1.52	35391271	26054	26.55	1362	1362	1350	1795	967	1381	1357.47	1.13	-11113	1398	1389	1383	1374	1368	1386	1371	575	414	500	1020	1	1	111416600	1515	15.11	0.71	12	0.02	90.00	1910.00	2050	20230829	-33.66	1277	20240805	6.50	1921	-29.20	20240118	1277	6.50	20240805	2000	-32.00	20230908	1277	6.50	20240805	1.64	N	027710	500	575 억	1261448	N	N	495	N	N
114	20240903	160324	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	1381	-8	5	-0.58	135549768	97960	51.24	1390	1392	1377	1805	973	1389	1383.81	1.14	-4504	1407	1398	1381	1372	1355	1402	1376	575	416	500	1020	1	1	111416600	1539	15.34	0.72	12	0.09	90.00	1910.00	2100	20230828	-34.24	1277	20240805	8.14	1921	-28.11	20240118	1277	8.14	20240805	2000	-30.95	20230908	1277	8.14	20240805	1.67	N	027710	500	575 억	1265778	N	N	495	N	N
115	20240903	150325	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	1386	-3	5	-0.22	121564761	87833	45.94	1390	1392	1377	1805	973	1389	1384.04	1.14	-3364	1407	1398	1381	1372	1355	1402	1376	575	416	500	1020	1	1	111416600	1544	15.40	0.73	12	0.08	90.00	1910.00	2100	20230828	-34.00	1277	20240805	8.54	1921	-27.85	20240118	1277	8.54	20240805	2000	-30.70	20230908	1277	8.54	20240805	1.67	N	027710	500	575 억	1265778	N	N	0	N	N
116	20240903	140326	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	1387	-2	5	-0.14	99584587	71977	37.65	1390	1392	1377	1805	973	1389	1383.56	1.14	-383	1407	1398	1381	1372	1355	1402	1376	575	416	500	1020	1	1	111416600	1545	15.41	0.73	12	0.06	90.00	1910.00	2100	20230828	-33.95	1277	20240805	8.61	1921	-27.80	20240118	1277	8.61	20240805	2000	-30.65	20230908	1277	8.61	20240805	1.67	N	027710	500	575 억	1265778	N	N	0	N	N
117	20240903	130326	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	1382	-7	5	-0.50	86019564	62167	32.52	1390	1392	1377	1805	973	1389	1383.69	1.14	-1540	1407	1398	1381	1372	1355	1402	1376	575	416	500	1020	1	1	111416600	1540	15.36	0.72	12	0.06	90.00	1910.00	2100	20230828	-34.19	1277	20240805	8.22	1921	-28.06	20240118	1277	8.22	20240805	2000	-30.90	20230908	1277	8.22	20240805	1.67	N	027710	500	575 억	1265778	N	N	0	N	N
118	20240903	120323	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	1383	-6	5	-0.43	64811014	46821	24.49	1390	1392	1377	1805	973	1389	1384.23	1.14	-2560	1407	1398	1381	1372	1355	1402	1376	575	416	500	1020	1	1	111416600	1541	15.37	0.72	12	0.04	90.00	1910.00	2100	20230828	-34.14	1277	20240805	8.30	1921	-28.01	20240118	1277	8.30	20240805	2000	-30.85	20230908	1277	8.30	20240805	1.67	N	027710	500	575 억	1265778	N	N	0	N	N
119	20240903	110322	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	1383	-6	5	-0.43	51645966	37316	19.52	1390	1392	1377	1805	973	1389	1384.02	1.14	386	1407	1398	1381	1372	1355	1402	1376	575	416	500	1020	1	1	111416600	1541	15.37	0.72	12	0.03	90.00	1910.00	2100	20230828	-34.14	1277	20240805	8.30	1921	-28.01	20240118	1277	8.30	20240805	2000	-30.85	20230908	1277	8.30	20240805	1.67	N	027710	500	575 억	1265778	N	N	0	N	N
120	20240903	100323	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	1389	0	3	0.00	34216221	24723	12.93	1390	1392	1377	1805	973	1389	1383.98	1.14	2183	1407	1398	1381	1372	1355	1402	1376	575	416	500	1020	1	1	111416600	1548	15.43	0.73	12	0.02	90.00	1910.00	2100	20230828	-33.86	1277	20240805	8.77	1921	-27.69	20240118	1277	8.77	20240805	2000	-30.55	20230908	1277	8.77	20240805	1.67	N	027710	500	575 억	1265778	N	N	0	N	N
121	20240903	090323	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	1390	1	2	0.07	958795	690	0.36	1390	1390	1388	1805	973	1389	1389.56	1.14	-273	1407	1398	1381	1372	1355	1402	1376	575	416	500	1020	1	1	111416600	1549	15.44	0.73	12	0.00	90.00	1910.00	2100	20230828	-33.81	1277	20240805	8.85	1921	-27.64	20240118	1277	8.85	20240805	2000	-30.50	20230908	1277	8.85	20240805	1.67	N	027710	500	575 억	1265778	N	N	0	N	N
122	20240902	160320	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	1389	25	2	1.83	257735477	186910	112.12	1364	1390	1364	1773	955	1364	1378.90	1.11	33883	1394	1379	1363	1348	1332	1386	1355	575	409	500	1000	1	1	111416600	1548	15.43	0.73	12	0.17	90.00	1910.00	2235	20230825	-37.85	1277	20240805	8.77	1921	-27.69	20240118	1277	8.77	20240805	2000	-30.55	20230908	1277	8.77	20240805	1.70	N	027710	500	575 억	1233010	N	N	1347	N	N
123	20240902	150324	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	1386	22	2	1.61	221002694	160421	96.23	1364	1390	1364	1773	955	1364	1377.64	1.11	33655	1394	1379	1363	1348	1332	1386	1355	575	409	500	1000	1	1	111416600	1544	15.40	0.73	12	0.14	90.00	1910.00	2235	20230825	-37.99	1277	20240805	8.54	1921	-27.85	20240118	1277	8.54	20240805	2000	-30.70	20230908	1277	8.54	20240805	1.70	N	027710	500	575 억	1233010	N	N	1347	N	N
124	20240902	140325	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	1381	17	2	1.25	176910319	128500	77.08	1364	1390	1364	1773	955	1364	1376.73	1.11	10236	1394	1379	1363	1348	1332	1386	1355	575	409	500	1000	1	1	111416600	1539	15.34	0.72	12	0.12	90.00	1910.00	2235	20230825	-38.21	1277	20240805	8.14	1921	-28.11	20240118	1277	8.14	20240805	2000	-30.95	20230908	1277	8.14	20240805	1.70	N	027710	500	575 억	1233010	N	N	1347	N	N
125	20240902	130323	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	1382	18	2	1.32	168067232	122090	73.24	1364	1390	1364	1773	955	1364	1376.58	1.11	10176	1394	1379	1363	1348	1332	1386	1355	575	409	500	1000	1	1	111416600	1540	15.36	0.72	12	0.11	90.00	1910.00	2235	20230825	-38.17	1277	20240805	8.22	1921	-28.06	20240118	1277	8.22	20240805	2000	-30.90	20230908	1277	8.22	20240805	1.70	N	027710	500	575 억	1233010	N	N	1347	N	N
126	20240902	120324	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	1377	13	2	0.95	150059188	109037	65.41	1364	1390	1364	1773	955	1364	1376.22	1.11	11769	1394	1379	1363	1348	1332	1386	1355	575	409	500	1000	1	1	111416600	1534	15.30	0.72	12	0.10	90.00	1910.00	2235	20230825	-38.39	1277	20240805	7.83	1921	-28.32	20240118	1277	7.83	20240805	2000	-31.15	20230908	1277	7.83	20240805	1.70	N	027710	500	575 억	1233010	N	N	1347	N	N
127	20240902	110322	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	1376	12	2	0.88	141261691	102635	61.57	1364	1390	1364	1773	955	1364	1376.35	1.11	11853	1394	1379	1363	1348	1332	1386	1355	575	409	500	1000	1	1	111416600	1533	15.29	0.72	12	0.09	90.00	1910.00	2235	20230825	-38.43	1277	20240805	7.75	1921	-28.37	20240118	1277	7.75	20240805	2000	-31.20	20230908	1277	7.75	20240805	1.70	N	027710	500	575 억	1233010	N	N	1347	N	N
128	20240902	100321	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	1378	14	2	1.03	112252488	81525	48.90	1364	1390	1364	1773	955	1364	1376.91	1.11	12260	1394	1379	1363	1348	1332	1386	1355	575	409	500	1000	1	1	111416600	1535	15.31	0.72	12	0.07	90.00	1910.00	2235	20230825	-38.34	1277	20240805	7.91	1921	-28.27	20240118	1277	7.91	20240805	2000	-31.10	20230908	1277	7.91	20240805	1.70	N	027710	500	575 억	1233010	N	N	1347	N	N
129	20240902	090319	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	1370	6	2	0.44	21010355	15402	9.24	1364	1370	1364	1773	955	1364	1364.13	1.11	4583	1394	1379	1363	1348	1332	1386	1355	575	409	500	1000	1	1	111416600	1526	15.22	0.72	12	0.01	90.00	1910.00	2235	20230825	-38.70	1277	20240805	7.28	1921	-28.68	20240118	1277	7.28	20240805	2000	-31.50	20230908	1277	7.28	20240805	1.70	N	027710	500	575 억	1233010	N	N	1347	N	N

54 KiB Raw Blame History

54 KiB

Raw Blame History