KissMeData/027710/price/prices-20231001.csv at 4e5cc0d5bd42a2a7bfeebc300e7b944c18ca1476

Files

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

55 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231031	160401	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1622	-32	5	-1.93	1199563720	727927	145.79	1667	1684	1622	2150	1158	1654	1648.06	1.17	-26796	1695	1674	1649	1628	1603	1685	1639	575	496	500	1220	1	1	111416600	1807	-33.10	0.87	12	0.65	-49.00	1855.00	2650	20230622	-38.79	1505	20230327	7.77	2650	-38.79	20230622	1505	7.77	20230327	2650	-38.79	20230622	1505	7.77	20230327	2.72	N	027710	500	575 억	1307713	N	N	14	N	N
3	20231031	150406	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1634	-20	5	-1.21	1097967752	665407	133.27	1667	1684	1626	2150	1158	1654	1650.07	1.17	-22474	1695	1674	1649	1628	1603	1685	1639	575	496	500	1220	1	1	111416600	1821	-33.35	0.88	12	0.60	-49.00	1855.00	2650	20230622	-38.34	1505	20230327	8.57	2650	-38.34	20230622	1505	8.57	20230327	2650	-38.34	20230622	1505	8.57	20230327	2.72	N	027710	500	575 억	1307713	N	N	35	N	N
4	20231031	140409	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1640	-14	5	-0.85	952387757	576579	115.48	1667	1684	1626	2150	1158	1654	1651.79	1.17	12174	1695	1674	1649	1628	1603	1685	1639	575	496	500	1220	1	1	111416600	1827	-33.47	0.88	12	0.52	-49.00	1855.00	2650	20230622	-38.11	1505	20230327	8.97	2650	-38.11	20230622	1505	8.97	20230327	2650	-38.11	20230622	1505	8.97	20230327	2.72	N	027710	500	575 억	1307713	N	N	35	N	N
5	20231031	130406	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1634	-20	5	-1.21	773642716	466958	93.53	1667	1684	1629	2150	1158	1654	1656.77	1.17	-4118	1695	1674	1649	1628	1603	1685	1639	575	496	500	1220	1	1	111416600	1821	-33.35	0.88	12	0.42	-49.00	1855.00	2650	20230622	-38.34	1505	20230327	8.57	2650	-38.34	20230622	1505	8.57	20230327	2650	-38.34	20230622	1505	8.57	20230327	2.72	N	027710	500	575 억	1307713	N	N	35	N	N
6	20231031	120401	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1638	-16	5	-0.97	645836449	388893	77.89	1667	1684	1634	2150	1158	1654	1660.70	1.17	6008	1695	1674	1649	1628	1603	1685	1639	575	496	500	1220	1	1	111416600	1825	-33.43	0.88	12	0.35	-49.00	1855.00	2650	20230622	-38.19	1505	20230327	8.84	2650	-38.19	20230622	1505	8.84	20230327	2650	-38.19	20230622	1505	8.84	20230327	2.72	N	027710	500	575 억	1307713	N	N	35	N	N
7	20231031	110414	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1653	-1	5	-0.06	535958276	322147	64.52	1667	1684	1644	2150	1158	1654	1663.71	1.17	37824	1695	1674	1649	1628	1603	1685	1639	575	496	500	1220	1	1	111416600	1842	-33.73	0.89	12	0.29	-49.00	1855.00	2650	20230622	-37.62	1505	20230327	9.83	2650	-37.62	20230622	1505	9.83	20230327	2650	-37.62	20230622	1505	9.83	20230327	2.72	N	027710	500	575 억	1307713	N	N	35	N	N
8	20231031	100409	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1646	-8	5	-0.48	402321059	241184	48.31	1667	1684	1646	2150	1158	1654	1668.11	1.17	37248	1695	1674	1649	1628	1603	1685	1639	575	496	500	1220	1	1	111416600	1834	-33.59	0.89	12	0.22	-49.00	1855.00	2650	20230622	-37.89	1505	20230327	9.37	2650	-37.89	20230622	1505	9.37	20230327	2650	-37.89	20230622	1505	9.37	20230327	2.72	N	027710	500	575 억	1307713	N	N	35	N	N
9	20231031	090404	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1680	26	2	1.57	46630621	27888	5.59	1667	1683	1665	2150	1158	1654	1672.07	1.17	18076	1695	1674	1649	1628	1603	1685	1639	575	496	500	1220	1	1	111416600	1872	-34.29	0.91	12	0.03	-49.00	1855.00	2650	20230622	-36.60	1505	20230327	11.63	2650	-36.60	20230622	1505	11.63	20230327	2650	-36.60	20230622	1505	11.63	20230327	2.72	N	027710	500	575 억	1307713	N	N	35	N	N
10	20231030	160402	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1654	0	3	0.00	789381006	478489	57.11	1636	1670	1624	2150	1158	1654	1649.71	1.07	112644	1717	1685	1664	1632	1611	1675	1622	575	496	500	1220	1	1	111416600	1843	-33.76	0.89	12	0.43	-49.00	1855.00	2650	20230622	-37.58	1505	20230327	9.90	2650	-37.58	20230622	1505	9.90	20230327	2650	-37.58	20230622	1505	9.90	20230327	2.59	N	027710	500	575 억	1195069	N	N	35	N	N
11	20231030	150353	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1657	3	2	0.18	717633273	435111	51.94	1636	1670	1624	2150	1158	1654	1649.31	1.07	102789	1717	1685	1664	1632	1611	1675	1622	575	496	500	1220	1	1	111416600	1846	-33.82	0.89	12	0.39	-49.00	1855.00	2650	20230622	-37.47	1505	20230327	10.10	2650	-37.47	20230622	1505	10.10	20230327	2650	-37.47	20230622	1505	10.10	20230327	2.59	N	027710	500	575 억	1195069	N	N	27	N	N
12	20231030	140355	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1665	11	2	0.67	663513798	402508	48.05	1636	1670	1624	2150	1158	1654	1648.44	1.07	103798	1717	1685	1664	1632	1611	1675	1622	575	496	500	1220	1	1	111416600	1855	-33.98	0.90	12	0.36	-49.00	1855.00	2650	20230622	-37.17	1505	20230327	10.63	2650	-37.17	20230622	1505	10.63	20230327	2650	-37.17	20230622	1505	10.63	20230327	2.59	N	027710	500	575 억	1195069	N	N	27	N	N
13	20231030	130354	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1659	5	2	0.30	572729626	347905	41.53	1636	1665	1624	2150	1158	1654	1646.21	1.07	91529	1717	1685	1664	1632	1611	1675	1622	575	496	500	1220	1	1	111416600	1848	-33.86	0.89	12	0.31	-49.00	1855.00	2650	20230622	-37.40	1505	20230327	10.23	2650	-37.40	20230622	1505	10.23	20230327	2650	-37.40	20230622	1505	10.23	20230327	2.59	N	027710	500	575 억	1195069	N	N	27	N	N
14	20231030	120350	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1656	2	2	0.12	532492615	323619	38.63	1636	1665	1624	2150	1158	1654	1645.42	1.07	89454	1717	1685	1664	1632	1611	1675	1622	575	496	500	1220	1	1	111416600	1845	-33.80	0.89	12	0.29	-49.00	1855.00	2650	20230622	-37.51	1505	20230327	10.03	2650	-37.51	20230622	1505	10.03	20230327	2650	-37.51	20230622	1505	10.03	20230327	2.59	N	027710	500	575 억	1195069	N	N	27	N	N
15	20231030	110350	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1659	5	2	0.30	440720054	268107	32.00	1636	1665	1624	2150	1158	1654	1643.80	1.07	62143	1717	1685	1664	1632	1611	1675	1622	575	496	500	1220	1	1	111416600	1848	-33.86	0.89	12	0.24	-49.00	1855.00	2650	20230622	-37.40	1505	20230327	10.23	2650	-37.40	20230622	1505	10.23	20230327	2650	-37.40	20230622	1505	10.23	20230327	2.59	N	027710	500	575 억	1195069	N	N	27	N	N
16	20231030	100352	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1659	5	2	0.30	301324399	183911	21.95	1636	1662	1624	2150	1158	1654	1638.39	1.07	11633	1717	1685	1664	1632	1611	1675	1622	575	496	500	1220	1	1	111416600	1848	-33.86	0.89	12	0.17	-49.00	1855.00	2650	20230622	-37.40	1505	20230327	10.23	2650	-37.40	20230622	1505	10.23	20230327	2650	-37.40	20230622	1505	10.23	20230327	2.59	N	027710	500	575 억	1195069	N	N	27	N	N
17	20231030	090348	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1643	-11	5	-0.67	45601921	27822	3.32	1636	1647	1635	2150	1158	1654	1638.81	1.07	-900	1717	1685	1664	1632	1611	1675	1622	575	496	500	1220	1	1	111416600	1831	-33.53	0.89	12	0.02	-49.00	1855.00	2650	20230622	-38.00	1505	20230327	9.17	2650	-38.00	20230622	1505	9.17	20230327	2650	-38.00	20230622	1505	9.17	20230327	2.59	N	027710	500	575 억	1195069	N	N	27	N	N
18	20231027	160335	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1654	-56	5	-3.27	1353854079	813332	15.23	1689	1696	1643	2220	1197	1710	1664.64	1.08	-6606	1938	1824	1750	1636	1562	1787	1599	575	510	500	1260	1	1	111416600	1843	-33.76	0.89	12	0.73	-49.00	1855.00	2650	20230622	-37.58	1505	20230327	9.90	2650	-37.58	20230622	1505	9.90	20230327	2650	-37.58	20230622	1505	9.90	20230327	2.62	N	027710	500	575 억	1201674	N	N	27	N	N
19	20231027	150350	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1656	-54	5	-3.16	1211062269	727056	13.61	1689	1696	1643	2220	1197	1710	1665.71	1.08	15305	1938	1824	1750	1636	1562	1787	1599	575	510	500	1260	1	1	111416600	1845	-33.80	0.89	12	0.65	-49.00	1855.00	2650	20230622	-37.51	1505	20230327	10.03	2650	-37.51	20230622	1505	10.03	20230327	2650	-37.51	20230622	1505	10.03	20230327	2.62	N	027710	500	575 억	1201674	N	N	29	N	N
20	20231027	140350	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1659	-51	5	-2.98	1030188436	617778	11.56	1689	1696	1643	2220	1197	1710	1667.57	1.08	37432	1938	1824	1750	1636	1562	1787	1599	575	510	500	1260	1	1	111416600	1848	-33.86	0.89	12	0.55	-49.00	1855.00	2650	20230622	-37.40	1505	20230327	10.23	2650	-37.40	20230622	1505	10.23	20230327	2650	-37.40	20230622	1505	10.23	20230327	2.62	N	027710	500	575 억	1201674	N	N	29	N	N
21	20231027	130347	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1664	-46	5	-2.69	879655652	527173	9.87	1689	1696	1643	2220	1197	1710	1668.63	1.08	16260	1938	1824	1750	1636	1562	1787	1599	575	510	500	1260	1	1	111416600	1854	-33.96	0.90	12	0.47	-49.00	1855.00	2650	20230622	-37.21	1505	20230327	10.56	2650	-37.21	20230622	1505	10.56	20230327	2650	-37.21	20230622	1505	10.56	20230327	2.62	N	027710	500	575 억	1201674	N	N	29	N	N
22	20231027	120352	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1683	-27	5	-1.58	793270973	475668	8.90	1689	1696	1643	2220	1197	1710	1667.70	1.08	22189	1938	1824	1750	1636	1562	1787	1599	575	510	500	1260	1	1	111416600	1875	-34.35	0.91	12	0.43	-49.00	1855.00	2650	20230622	-36.49	1505	20230327	11.83	2650	-36.49	20230622	1505	11.83	20230327	2650	-36.49	20230622	1505	11.83	20230327	2.62	N	027710	500	575 억	1201674	N	N	29	N	N
23	20231027	110355	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1680	-30	5	-1.75	686155084	412139	7.72	1689	1696	1643	2220	1197	1710	1664.86	1.08	14438	1938	1824	1750	1636	1562	1787	1599	575	510	500	1260	1	1	111416600	1872	-34.29	0.91	12	0.37	-49.00	1855.00	2650	20230622	-36.60	1505	20230327	11.63	2650	-36.60	20230622	1505	11.63	20230327	2650	-36.60	20230622	1505	11.63	20230327	2.62	N	027710	500	575 억	1201674	N	N	29	N	N
24	20231027	100351	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1644	-66	5	-3.86	547277129	328559	6.15	1689	1696	1644	2220	1197	1710	1665.69	1.08	-8949	1938	1824	1750	1636	1562	1787	1599	575	510	500	1260	1	1	111416600	1832	-33.55	0.89	12	0.29	-49.00	1855.00	2650	20230622	-37.96	1505	20230327	9.24	2650	-37.96	20230622	1505	9.24	20230327	2650	-37.96	20230622	1505	9.24	20230327	2.62	N	027710	500	575 억	1201674	N	N	29	N	N
25	20231027	090348	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1665	-45	5	-2.63	86670792	51800	0.97	1689	1689	1655	2220	1197	1710	1673.18	1.08	4649	1938	1824	1750	1636	1562	1787	1599	575	510	500	1260	1	1	111416600	1855	-33.98	0.90	12	0.05	-49.00	1855.00	2650	20230622	-37.17	1505	20230327	10.63	2650	-37.17	20230622	1505	10.63	20230327	2650	-37.17	20230622	1505	10.63	20230327	2.62	N	027710	500	575 억	1201674	N	N	29	N	N
26	20231026	160345	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1710	6	2	0.35	9468004473	5308801	450.33	1739	1864	1676	2215	1193	1704	1783.55	1.64	-618327	1792	1748	1701	1657	1610	1770	1679	575	511	500	1260	1	1	111416600	1905	-34.90	0.92	12	4.76	-49.00	1855.00	2650	20230622	-35.47	1505	20230327	13.62	2650	-35.47	20230622	1505	13.62	20230327	2650	-35.47	20230622	1505	13.62	20230327	2.76	N	027710	500	575 억	1822439	N	N	29	N	N
27	20231026	150345	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1694	-10	5	-0.59	9291677087	5205365	441.56	1739	1864	1676	2215	1193	1704	1785.02	1.64	-616589	1792	1748	1701	1657	1610	1770	1679	575	511	500	1260	1	1	111416600	1887	-34.57	0.91	12	4.67	-49.00	1855.00	2650	20230622	-36.08	1505	20230327	12.56	2650	-36.08	20230622	1505	12.56	20230327	2650	-36.08	20230622	1505	12.56	20230327	2.76	N	027710	500	575 억	1822439	N	N	37	N	N
28	20231026	140346	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1700	-4	5	-0.23	8854106200	4946984	419.64	1739	1864	1687	2215	1193	1704	1789.80	1.64	-605793	1792	1748	1701	1657	1610	1770	1679	575	511	500	1260	1	1	111416600	1894	-34.69	0.92	12	4.44	-49.00	1855.00	2650	20230622	-35.85	1505	20230327	12.96	2650	-35.85	20230622	1505	12.96	20230327	2650	-35.85	20230622	1505	12.96	20230327	2.76	N	027710	500	575 억	1822439	N	N	37	N	N
29	20231026	130346	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1718	14	2	0.82	8489289500	4733180	401.51	1739	1864	1707	2215	1193	1704	1793.57	1.64	-601177	1792	1748	1701	1657	1610	1770	1679	575	511	500	1260	1	1	111416600	1914	-35.06	0.93	12	4.25	-49.00	1855.00	2650	20230622	-35.17	1505	20230327	14.15	2650	-35.17	20230622	1505	14.15	20230327	2650	-35.17	20230622	1505	14.15	20230327	2.76	N	027710	500	575 억	1822439	N	N	37	N	N
30	20231026	120345	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1735	31	2	1.82	8091700073	4501970	381.89	1739	1864	1728	2215	1193	1704	1797.37	1.64	-579705	1792	1748	1701	1657	1610	1770	1679	575	511	500	1260	1	1	111416600	1933	-35.41	0.94	12	4.04	-49.00	1855.00	2650	20230622	-34.53	1505	20230327	15.28	2650	-34.53	20230622	1505	15.28	20230327	2650	-34.53	20230622	1505	15.28	20230327	2.76	N	027710	500	575 억	1822439	N	N	37	N	N
31	20231026	110348	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1760	56	2	3.29	7744905665	4303380	365.05	1739	1864	1728	2215	1193	1704	1799.73	1.64	-525862	1792	1748	1701	1657	1610	1770	1679	575	511	500	1260	1	1	111416600	1961	-35.92	0.95	12	3.86	-49.00	1855.00	2650	20230622	-33.58	1505	20230327	16.94	2650	-33.58	20230622	1505	16.94	20230327	2650	-33.58	20230622	1505	16.94	20230327	2.76	N	027710	500	575 억	1822439	N	N	37	N	N
32	20231026	100348	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1774	70	2	4.11	7111070484	3943189	334.49	1739	1864	1728	2215	1193	1704	1803.38	1.64	-567747	1792	1748	1701	1657	1610	1770	1679	575	511	500	1260	1	1	111416600	1977	-36.20	0.96	12	3.54	-49.00	1855.00	2650	20230622	-33.06	1505	20230327	17.87	2650	-33.06	20230622	1505	17.87	20230327	2650	-33.06	20230622	1505	17.87	20230327	2.76	N	027710	500	575 억	1822439	N	N	37	N	N
33	20231026	090346	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1820	116	2	6.81	2086697511	1148196	97.40	1739	1864	1739	2215	1193	1704	1817.38	1.64	-138122	1792	1748	1701	1657	1610	1770	1679	575	511	500	1260	1	1	111416600	2028	-37.14	0.98	12	1.03	-49.00	1855.00	2650	20230622	-31.32	1505	20230327	20.93	2650	-31.32	20230622	1505	20.93	20230327	2650	-31.32	20230622	1505	20.93	20230327	2.76	N	027710	500	575 억	1822439	N	N	37	N	N
34	20231025	160347	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1704	45	2	2.71	1806061395	1055916	117.19	1655	1745	1654	2155	1162	1659	1710.43	1.40	261998	1753	1706	1656	1609	1559	1681	1584	575	496	500	1220	1	1	111416600	1899	-34.78	0.92	12	0.95	-49.00	1855.00	2650	20230622	-35.70	1505	20230327	13.22	2650	-35.70	20230622	1505	13.22	20230327	2650	-35.70	20230622	1505	13.22	20230327	2.70	N	027710	500	575 억	1559116	N	N	37	N	N
35	20231025	150348	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1704	45	2	2.71	1664319301	972693	107.96	1655	1745	1654	2155	1162	1659	1711.04	1.40	272801	1753	1706	1656	1609	1559	1681	1584	575	496	500	1220	1	1	111416600	1899	-34.78	0.92	12	0.87	-49.00	1855.00	2650	20230622	-35.70	1505	20230327	13.22	2650	-35.70	20230622	1505	13.22	20230327	2650	-35.70	20230622	1505	13.22	20230327	2.70	N	027710	500	575 억	1559116	N	N	45	N	N
36	20231025	140345	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1717	58	2	3.50	1488533586	869873	96.55	1655	1745	1654	2155	1162	1659	1711.21	1.40	271870	1753	1706	1656	1609	1559	1681	1584	575	496	500	1220	1	1	111416600	1913	-35.04	0.93	12	0.78	-49.00	1855.00	2650	20230622	-35.21	1505	20230327	14.09	2650	-35.21	20230622	1505	14.09	20230327	2650	-35.21	20230622	1505	14.09	20230327	2.70	N	027710	500	575 억	1559116	N	N	45	N	N
37	20231025	130346	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1701	42	2	2.53	1124917207	658256	73.06	1655	1745	1654	2155	1162	1659	1708.94	1.40	284083	1753	1706	1656	1609	1559	1681	1584	575	496	500	1220	1	1	111416600	1895	-34.71	0.92	12	0.59	-49.00	1855.00	2650	20230622	-35.81	1505	20230327	13.02	2650	-35.81	20230622	1505	13.02	20230327	2650	-35.81	20230622	1505	13.02	20230327	2.70	N	027710	500	575 억	1559116	N	N	45	N	N
38	20231025	120344	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1717	58	2	3.50	1038717074	607947	67.47	1655	1745	1654	2155	1162	1659	1708.57	1.40	279503	1753	1706	1656	1609	1559	1681	1584	575	496	500	1220	1	1	111416600	1913	-35.04	0.93	12	0.55	-49.00	1855.00	2650	20230622	-35.21	1505	20230327	14.09	2650	-35.21	20230622	1505	14.09	20230327	2650	-35.21	20230622	1505	14.09	20230327	2.70	N	027710	500	575 억	1559116	N	N	45	N	N
39	20231025	110345	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1716	57	2	3.44	810901561	475459	52.77	1655	1745	1654	2155	1162	1659	1705.51	1.40	208346	1753	1706	1656	1609	1559	1681	1584	575	496	500	1220	1	1	111416600	1912	-35.02	0.93	12	0.43	-49.00	1855.00	2650	20230622	-35.25	1505	20230327	14.02	2650	-35.25	20230622	1505	14.02	20230327	2650	-35.25	20230622	1505	14.02	20230327	2.70	N	027710	500	575 억	1559116	N	N	45	N	N
40	20231025	100344	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1704	45	2	2.71	375525870	222346	24.68	1655	1712	1654	2155	1162	1659	1688.93	1.40	102002	1753	1706	1656	1609	1559	1681	1584	575	496	500	1220	1	1	111416600	1899	-34.78	0.92	12	0.20	-49.00	1855.00	2650	20230622	-35.70	1505	20230327	13.22	2650	-35.70	20230622	1505	13.22	20230327	2650	-35.70	20230622	1505	13.22	20230327	2.70	N	027710	500	575 억	1559116	N	N	45	N	N
41	20231025	090345	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1663	4	2	0.24	28634541	17293	1.92	1655	1663	1654	2155	1162	1659	1655.85	1.40	6551	1753	1706	1656	1609	1559	1681	1584	575	496	500	1220	1	1	111416600	1853	-33.94	0.90	12	0.02	-49.00	1855.00	2650	20230622	-37.25	1505	20230327	10.50	2650	-37.25	20230622	1505	10.50	20230327	2650	-37.25	20230622	1505	10.50	20230327	2.70	N	027710	500	575 억	1559116	N	N	45	N	N
42	20231024	160338	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1659	-33	5	-1.95	1460081670	890373	65.30	1701	1703	1606	2195	1185	1692	1638.86	1.35	49818	1817	1754	1722	1659	1627	1738	1643	575	503	500	1250	1	1	111416600	1848	-33.86	0.89	12	0.80	-49.00	1855.00	2650	20230622	-37.40	1505	20230327	10.23	2650	-37.40	20230622	1505	10.23	20230327	2650	-37.40	20230622	1505	10.23	20230327	2.79	N	027710	500	575 억	1509298	N	N	45	N	N
43	20231024	150343	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1660	-32	5	-1.89	1332989974	813781	59.68	1701	1703	1606	2195	1185	1692	1637.48	1.35	34905	1817	1754	1722	1659	1627	1738	1643	575	503	500	1250	1	1	111416600	1850	-33.88	0.89	12	0.73	-49.00	1855.00	2650	20230622	-37.36	1505	20230327	10.30	2650	-37.36	20230622	1505	10.30	20230327	2650	-37.36	20230622	1505	10.30	20230327	2.79	N	027710	500	575 억	1509298	N	N	0	N	N
44	20231024	140337	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1638	-54	5	-3.19	1175859593	718767	52.71	1701	1703	1606	2195	1185	1692	1635.30	1.35	-13855	1817	1754	1722	1659	1627	1738	1643	575	503	500	1250	1	1	111416600	1825	-33.43	0.88	12	0.65	-49.00	1855.00	2650	20230622	-38.19	1505	20230327	8.84	2650	-38.19	20230622	1505	8.84	20230327	2650	-38.19	20230622	1505	8.84	20230327	2.79	N	027710	500	575 억	1509298	N	N	0	N	N
45	20231024	130343	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1624	-68	5	-4.02	1098833338	671574	49.25	1701	1703	1606	2195	1185	1692	1635.52	1.35	-26806	1817	1754	1722	1659	1627	1738	1643	575	503	500	1250	1	1	111416600	1809	-33.14	0.88	12	0.60	-49.00	1855.00	2650	20230622	-38.72	1505	20230327	7.91	2650	-38.72	20230622	1505	7.91	20230327	2650	-38.72	20230622	1505	7.91	20230327	2.79	N	027710	500	575 억	1509298	N	N	0	N	N
46	20231024	120346	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1623	-69	5	-4.08	1044901007	638325	46.81	1701	1703	1606	2195	1185	1692	1636.23	1.35	-21440	1817	1754	1722	1659	1627	1738	1643	575	503	500	1250	1	1	111416600	1808	-33.12	0.87	12	0.57	-49.00	1855.00	2650	20230622	-38.75	1505	20230327	7.84	2650	-38.75	20230622	1505	7.84	20230327	2650	-38.75	20230622	1505	7.84	20230327	2.79	N	027710	500	575 억	1509298	N	N	0	N	N
47	20231024	110341	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1623	-69	5	-4.08	846717575	515352	37.79	1701	1703	1606	2195	1185	1692	1642.20	1.35	-61165	1817	1754	1722	1659	1627	1738	1643	575	503	500	1250	1	1	111416600	1808	-33.12	0.87	12	0.46	-49.00	1855.00	2650	20230622	-38.75	1505	20230327	7.84	2650	-38.75	20230622	1505	7.84	20230327	2650	-38.75	20230622	1505	7.84	20230327	2.79	N	027710	500	575 억	1509298	N	N	0	N	N
48	20231024	100339	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1633	-59	5	-3.49	506862976	304853	22.36	1701	1703	1632	2195	1185	1692	1661.84	1.35	-62907	1817	1754	1722	1659	1627	1738	1643	575	503	500	1250	1	1	111416600	1819	-33.33	0.88	12	0.27	-49.00	1855.00	2650	20230622	-38.38	1505	20230327	8.50	2650	-38.38	20230622	1505	8.50	20230327	2650	-38.38	20230622	1505	8.50	20230327	2.79	N	027710	500	575 억	1509298	N	N	0	N	N
49	20231024	090341	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1682	-10	5	-0.59	103692570	61140	4.48	1701	1703	1682	2195	1185	1692	1696.60	1.35	2810	1817	1754	1722	1659	1627	1738	1643	575	503	500	1250	1	1	111416600	1874	-34.33	0.91	12	0.05	-49.00	1855.00	2650	20230622	-36.53	1505	20230327	11.76	2650	-36.53	20230622	1505	11.76	20230327	2650	-36.53	20230622	1505	11.76	20230327	2.79	N	027710	500	575 억	1509298	N	N	0	N	N
50	20231023	160336	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1692	30	2	1.81	2210658419	1283874	99.99	1695	1785	1690	2160	1164	1662	1722.12	1.23	140090	1854	1758	1704	1608	1554	1731	1581	575	498	500	1220	1	1	111416600	1885	-34.53	0.91	12	1.15	-49.00	1855.00	2650	20230622	-36.15	1505	20230327	12.43	2650	-36.15	20230622	1505	12.43	20230327	2650	-36.15	20230622	1505	12.43	20230327	2.68	N	027710	500	575 억	1367434	N	N	0	N	N
51	20231023	150336	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1700	38	2	2.29	1802670526	1045767	81.45	1695	1785	1690	2160	1164	1662	1724.01	1.23	135163	1854	1758	1704	1608	1554	1731	1581	575	498	500	1220	1	1	111416600	1894	-34.69	0.92	12	0.94	-49.00	1855.00	2650	20230622	-35.85	1505	20230327	12.96	2650	-35.85	20230622	1505	12.96	20230327	2650	-35.85	20230622	1505	12.96	20230327	2.68	N	027710	500	575 억	1367434	N	N	0	N	N
52	20231023	140338	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1715	53	2	3.19	1634640347	946989	73.75	1695	1785	1695	2160	1164	1662	1726.41	1.23	136761	1854	1758	1704	1608	1554	1731	1581	575	498	500	1220	1	1	111416600	1911	-35.00	0.92	12	0.85	-49.00	1855.00	2650	20230622	-35.28	1505	20230327	13.95	2650	-35.28	20230622	1505	13.95	20230327	2650	-35.28	20230622	1505	13.95	20230327	2.68	N	027710	500	575 억	1367434	N	N	0	N	N
53	20231023	130338	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1731	69	2	4.15	1484558108	859991	66.98	1695	1785	1695	2160	1164	1662	1726.54	1.23	138283	1854	1758	1704	1608	1554	1731	1581	575	498	500	1220	1	1	111416600	1929	-35.33	0.93	12	0.77	-49.00	1855.00	2650	20230622	-34.68	1505	20230327	15.02	2650	-34.68	20230622	1505	15.02	20230327	2650	-34.68	20230622	1505	15.02	20230327	2.68	N	027710	500	575 억	1367434	N	N	0	N	N
54	20231023	120336	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1726	64	2	3.85	1225379444	709900	55.29	1695	1785	1695	2160	1164	1662	1726.48	1.23	133456	1854	1758	1704	1608	1554	1731	1581	575	498	500	1220	1	1	111416600	1923	-35.22	0.93	12	0.64	-49.00	1855.00	2650	20230622	-34.87	1505	20230327	14.68	2650	-34.87	20230622	1505	14.68	20230327	2650	-34.87	20230622	1505	14.68	20230327	2.68	N	027710	500	575 억	1367434	N	N	0	N	N
55	20231023	110336	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1734	72	2	4.33	1155057904	669131	52.11	1695	1785	1695	2160	1164	1662	1726.58	1.23	127954	1854	1758	1704	1608	1554	1731	1581	575	498	500	1220	1	1	111416600	1932	-35.39	0.93	12	0.60	-49.00	1855.00	2650	20230622	-34.57	1505	20230327	15.22	2650	-34.57	20230622	1505	15.22	20230327	2650	-34.57	20230622	1505	15.22	20230327	2.68	N	027710	500	575 억	1367434	N	N	0	N	N
56	20231023	100334	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1716	54	2	3.25	926339864	536457	41.78	1695	1785	1695	2160	1164	1662	1727.24	1.23	48472	1854	1758	1704	1608	1554	1731	1581	575	498	500	1220	1	1	111416600	1912	-35.02	0.93	12	0.48	-49.00	1855.00	2650	20230622	-35.25	1505	20230327	14.02	2650	-35.25	20230622	1505	14.02	20230327	2650	-35.25	20230622	1505	14.02	20230327	2.68	N	027710	500	575 억	1367434	N	N	0	N	N
57	20231023	090341	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1742	80	2	4.81	309557722	177620	13.83	1695	1785	1695	2160	1164	1662	1744.60	1.23	-12189	1854	1758	1704	1608	1554	1731	1581	575	498	500	1220	1	1	111416600	1941	-35.55	0.94	12	0.16	-49.00	1855.00	2650	20230622	-34.26	1505	20230327	15.75	2650	-34.26	20230622	1505	15.75	20230327	2650	-34.26	20230622	1505	15.75	20230327	2.68	N	027710	500	575 억	1367434	N	N	0	N	N
58	20231020	160337	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1662	-62	5	-3.60	2128102439	1243737	124.74	1724	1800	1650	2240	1207	1724	1711.40	1.28	-55094	1846	1784	1754	1692	1662	1770	1678	575	516	500	1270	1	1	111416600	1852	-33.92	0.90	12	1.12	-49.00	1855.00	2650	20230622	-37.28	1505	20230327	10.43	2650	-37.28	20230622	1505	10.43	20230327	2650	-37.28	20230622	1505	10.43	20230327	2.75	N	027710	500	575 억	1421528	N	N	2143	N	N
59	20231020	150336	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1665	-59	5	-3.42	2004163398	1169173	117.26	1724	1800	1650	2240	1207	1724	1714.16	1.28	-76195	1846	1784	1754	1692	1662	1770	1678	575	516	500	1270	1	1	111416600	1855	-33.98	0.90	12	1.05	-49.00	1855.00	2650	20230622	-37.17	1505	20230327	10.63	2650	-37.17	20230622	1505	10.63	20230327	2650	-37.17	20230622	1505	10.63	20230327	2.75	N	027710	500	575 억	1421528	N	N	2143	N	N
60	20231020	140338	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1691	-33	5	-1.91	1850873484	1077611	108.08	1724	1800	1650	2240	1207	1724	1717.56	1.28	-79354	1846	1784	1754	1692	1662	1770	1678	575	516	500	1270	1	1	111416600	1884	-34.51	0.91	12	0.97	-49.00	1855.00	2650	20230622	-36.19	1505	20230327	12.36	2650	-36.19	20230622	1505	12.36	20230327	2650	-36.19	20230622	1505	12.36	20230327	2.75	N	027710	500	575 억	1421528	N	N	2143	N	N
61	20231020	130329	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1696	-28	5	-1.62	1799433514	1047199	105.03	1724	1800	1650	2240	1207	1724	1718.32	1.28	-79817	1846	1784	1754	1692	1662	1770	1678	575	516	500	1270	1	1	111416600	1890	-34.61	0.91	12	0.94	-49.00	1855.00	2650	20230622	-36.00	1505	20230327	12.69	2650	-36.00	20230622	1505	12.69	20230327	2650	-36.00	20230622	1505	12.69	20230327	2.75	N	027710	500	575 억	1421528	N	N	2143	N	N
62	20231020	120333	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1653	-71	5	-4.12	1520675176	881145	88.37	1724	1800	1650	2240	1207	1724	1725.80	1.28	-61454	1846	1784	1754	1692	1662	1770	1678	575	516	500	1270	1	1	111416600	1842	-33.73	0.89	12	0.79	-49.00	1855.00	2650	20230622	-37.62	1505	20230327	9.83	2650	-37.62	20230622	1505	9.83	20230327	2650	-37.62	20230622	1505	9.83	20230327	2.75	N	027710	500	575 억	1421528	N	N	2143	N	N
63	20231020	110335	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1691	-33	5	-1.91	1200202577	689023	69.10	1724	1800	1686	2240	1207	1724	1741.94	1.28	-38614	1846	1784	1754	1692	1662	1770	1678	575	516	500	1270	1	1	111416600	1884	-34.51	0.91	12	0.62	-49.00	1855.00	2650	20230622	-36.19	1505	20230327	12.36	2650	-36.19	20230622	1505	12.36	20230327	2650	-36.19	20230622	1505	12.36	20230327	2.75	N	027710	500	575 억	1421528	N	N	2143	N	N
64	20231020	100333	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1743	19	2	1.10	899387404	513362	51.49	1724	1800	1724	2240	1207	1724	1752.06	1.28	-16542	1846	1784	1754	1692	1662	1770	1678	575	516	500	1270	1	1	111416600	1942	-35.57	0.94	12	0.46	-49.00	1855.00	2650	20230622	-34.23	1505	20230327	15.81	2650	-34.23	20230622	1505	15.81	20230327	2650	-34.23	20230622	1505	15.81	20230327	2.75	N	027710	500	575 억	1421528	N	N	2143	N	N
65	20231020	090335	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1736	12	2	0.70	42869676	24780	2.49	1724	1746	1724	2240	1207	1724	1730.53	1.28	-1361	1846	1784	1754	1692	1662	1770	1678	575	516	500	1270	1	1	111416600	1934	-35.43	0.94	12	0.02	-49.00	1855.00	2650	20230622	-34.49	1505	20230327	15.35	2650	-34.49	20230622	1505	15.35	20230327	2650	-34.49	20230622	1505	15.35	20230327	2.75	N	027710	500	575 억	1421528	N	N	2143	N	N
66	20231019	160333	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1724	-64	5	-3.58	1734354379	987262	68.61	1782	1816	1724	2320	1252	1788	1756.74	1.43	-169344	1874	1830	1805	1761	1736	1822	1753	575	532	500	1320	1	1	111416600	1921	-35.18	0.93	12	0.89	-49.00	1855.00	2650	20230622	-34.94	1505	20230327	14.55	2650	-34.94	20230622	1505	14.55	20230327	2650	-34.94	20230622	1505	14.55	20230327	2.75	N	027710	500	575 억	1590735	N	N	2143	N	N
67	20231019	150331	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1727	-61	5	-3.41	1590147828	903684	62.80	1782	1816	1726	2320	1252	1788	1759.62	1.43	-173213	1874	1830	1805	1761	1736	1822	1753	575	532	500	1320	1	1	111416600	1924	-35.24	0.93	12	0.81	-49.00	1855.00	2650	20230622	-34.83	1505	20230327	14.75	2650	-34.83	20230622	1505	14.75	20230327	2650	-34.83	20230622	1505	14.75	20230327	2.75	N	027710	500	575 억	1590735	N	N	19	N	N
68	20231019	140333	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1733	-55	5	-3.08	1461981863	829644	57.66	1782	1816	1730	2320	1252	1788	1762.18	1.43	-181660	1874	1830	1805	1761	1736	1822	1753	575	532	500	1320	1	1	111416600	1931	-35.37	0.93	12	0.74	-49.00	1855.00	2650	20230622	-34.60	1505	20230327	15.15	2650	-34.60	20230622	1505	15.15	20230327	2650	-34.60	20230622	1505	15.15	20230327	2.75	N	027710	500	575 억	1590735	N	N	19	N	N
69	20231019	130331	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1734	-54	5	-3.02	1341403530	760007	52.82	1782	1816	1731	2320	1252	1788	1764.99	1.43	-182971	1874	1830	1805	1761	1736	1822	1753	575	532	500	1320	1	1	111416600	1932	-35.39	0.93	12	0.68	-49.00	1855.00	2650	20230622	-34.57	1505	20230327	15.22	2650	-34.57	20230622	1505	15.22	20230327	2650	-34.57	20230622	1505	15.22	20230327	2.75	N	027710	500	575 억	1590735	N	N	19	N	N
70	20231019	120332	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1737	-51	5	-2.85	1248302836	706278	49.08	1782	1816	1731	2320	1252	1788	1767.44	1.43	-182884	1874	1830	1805	1761	1736	1822	1753	575	532	500	1320	1	1	111416600	1935	-35.45	0.94	12	0.63	-49.00	1855.00	2650	20230622	-34.45	1505	20230327	15.42	2650	-34.45	20230622	1505	15.42	20230327	2650	-34.45	20230622	1505	15.42	20230327	2.75	N	027710	500	575 억	1590735	N	N	19	N	N
71	20231019	110333	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1766	-22	5	-1.23	756331973	425649	29.58	1782	1816	1757	2320	1252	1788	1776.89	1.43	-37115	1874	1830	1805	1761	1736	1822	1753	575	532	500	1320	1	1	111416600	1968	-36.04	0.95	12	0.38	-49.00	1855.00	2650	20230622	-33.36	1505	20230327	17.34	2650	-33.36	20230622	1505	17.34	20230327	2650	-33.36	20230622	1505	17.34	20230327	2.75	N	027710	500	575 억	1590735	N	N	19	N	N
72	20231019	100331	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1765	-23	5	-1.29	632167632	355340	24.69	1782	1816	1757	2320	1252	1788	1779.05	1.43	-21424	1874	1830	1805	1761	1736	1822	1753	575	532	500	1320	1	1	111416600	1967	-36.02	0.95	12	0.32	-49.00	1855.00	2650	20230622	-33.40	1505	20230327	17.28	2650	-33.40	20230622	1505	17.28	20230327	2650	-33.40	20230622	1505	17.28	20230327	2.75	N	027710	500	575 억	1590735	N	N	19	N	N
73	20231019	090334	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1803	15	2	0.84	78837564	44084	3.06	1782	1805	1772	2320	1252	1788	1788.35	1.43	-1755	1874	1830	1805	1761	1736	1822	1753	575	532	500	1320	1	1	111416600	2009	-36.80	0.97	12	0.04	-49.00	1855.00	2650	20230622	-31.96	1505	20230327	19.80	2650	-31.96	20230622	1505	19.80	20230327	2650	-31.96	20230622	1505	19.80	20230327	2.75	N	027710	500	575 억	1590735	N	N	19	N	N
74	20231018	160333	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1788	0	3	0.00	2504898738	1384111	141.25	1788	1849	1780	2320	1252	1788	1809.78	1.41	22998	1832	1809	1796	1773	1760	1803	1767	575	532	500	1320	1	1	111416600	1992	-36.49	0.96	12	1.24	-49.00	1855.00	2650	20230622	-32.53	1505	20230327	18.80	2650	-32.53	20230622	1505	18.80	20230327	2650	-32.53	20230622	1505	18.80	20230327	2.94	N	027710	500	575 억	1567846	N	N	19	N	N
75	20231018	150329	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1791	3	2	0.17	2317220959	1279041	130.53	1788	1849	1780	2320	1252	1788	1811.69	1.41	38993	1832	1809	1796	1773	1760	1803	1767	575	532	500	1320	1	1	111416600	1995	-36.55	0.97	12	1.15	-49.00	1855.00	2650	20230622	-32.42	1505	20230327	19.00	2650	-32.42	20230622	1505	19.00	20230327	2650	-32.42	20230622	1505	19.00	20230327	2.94	N	027710	500	575 억	1567846	N	N	36	N	N
76	20231018	140328	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1801	13	2	0.73	2169802134	1196677	122.12	1788	1849	1780	2320	1252	1788	1813.19	1.41	46011	1832	1809	1796	1773	1760	1803	1767	575	532	500	1320	1	1	111416600	2007	-36.76	0.97	12	1.07	-49.00	1855.00	2650	20230622	-32.04	1505	20230327	19.67	2650	-32.04	20230622	1505	19.67	20230327	2650	-32.04	20230622	1505	19.67	20230327	2.94	N	027710	500	575 억	1567846	N	N	36	N	N
77	20231018	130326	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1792	4	2	0.22	2049174723	1129323	115.25	1788	1849	1780	2320	1252	1788	1814.52	1.41	44902	1832	1809	1796	1773	1760	1803	1767	575	532	500	1320	1	1	111416600	1997	-36.57	0.97	12	1.01	-49.00	1855.00	2650	20230622	-32.38	1505	20230327	19.07	2650	-32.38	20230622	1505	19.07	20230327	2650	-32.38	20230622	1505	19.07	20230327	2.94	N	027710	500	575 억	1567846	N	N	36	N	N
78	20231018	120331	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1804	16	2	0.89	1919354299	1056965	107.86	1788	1849	1780	2320	1252	1788	1815.91	1.41	65897	1832	1809	1796	1773	1760	1803	1767	575	532	500	1320	1	1	111416600	2010	-36.82	0.97	12	0.95	-49.00	1855.00	2650	20230622	-31.92	1505	20230327	19.87	2650	-31.92	20230622	1505	19.87	20230327	2650	-31.92	20230622	1505	19.87	20230327	2.94	N	027710	500	575 억	1567846	N	N	36	N	N
79	20231018	110329	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1801	13	2	0.73	1719116878	945559	96.49	1788	1849	1780	2320	1252	1788	1818.10	1.41	64564	1832	1809	1796	1773	1760	1803	1767	575	532	500	1320	1	1	111416600	2007	-36.76	0.97	12	0.85	-49.00	1855.00	2650	20230622	-32.04	1505	20230327	19.67	2650	-32.04	20230622	1505	19.67	20230327	2650	-32.04	20230622	1505	19.67	20230327	2.94	N	027710	500	575 억	1567846	N	N	36	N	N
80	20231018	100331	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1807	19	2	1.06	1432593797	786810	80.29	1788	1849	1780	2320	1252	1788	1820.77	1.41	115562	1832	1809	1796	1773	1760	1803	1767	575	532	500	1320	1	1	111416600	2013	-36.88	0.97	12	0.71	-49.00	1855.00	2650	20230622	-31.81	1505	20230327	20.07	2650	-31.81	20230622	1505	20.07	20230327	2650	-31.81	20230622	1505	20.07	20230327	2.94	N	027710	500	575 억	1567846	N	N	36	N	N
81	20231018	090329	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1801	13	2	0.73	75076404	41857	4.27	1788	1813	1780	2320	1252	1788	1793.66	1.41	1557	1832	1809	1796	1773	1760	1803	1767	575	532	500	1320	1	1	111416600	2007	-36.76	0.97	12	0.04	-49.00	1855.00	2650	20230622	-32.04	1505	20230327	19.67	2650	-32.04	20230622	1505	19.67	20230327	2650	-32.04	20230622	1505	19.67	20230327	2.94	N	027710	500	575 억	1567846	N	N	36	N	N
82	20231017	160331	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1788	0	3	0.00	1699812735	946701	20.42	1799	1819	1783	2320	1252	1788	1795.53	1.19	248383	1916	1852	1813	1749	1710	1832	1729	575	532	500	1320	1	1	111416600	1992	-36.49	0.96	12	0.85	-49.00	1855.00	2650	20230622	-32.53	1505	20230327	18.80	2650	-32.53	20230622	1505	18.80	20230327	2650	-32.53	20230622	1505	18.80	20230327	2.77	N	027710	500	575 억	1321189	N	N	36	N	N
83	20231017	150330	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1790	2	2	0.11	1574830293	876918	18.92	1799	1819	1783	2320	1252	1788	1795.87	1.19	223911	1916	1852	1813	1749	1710	1832	1729	575	532	500	1320	1	1	111416600	1994	-36.53	0.96	12	0.79	-49.00	1855.00	2650	20230622	-32.45	1505	20230327	18.94	2650	-32.45	20230622	1505	18.94	20230327	2650	-32.45	20230622	1505	18.94	20230327	2.77	N	027710	500	575 억	1321189	N	N	61	N	N
84	20231017	140331	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1799	11	2	0.62	1242965228	691705	14.92	1799	1819	1783	2320	1252	1788	1796.96	1.19	132962	1916	1852	1813	1749	1710	1832	1729	575	532	500	1320	1	1	111416600	2004	-36.71	0.97	12	0.62	-49.00	1855.00	2650	20230622	-32.11	1505	20230327	19.53	2650	-32.11	20230622	1505	19.53	20230327	2650	-32.11	20230622	1505	19.53	20230327	2.77	N	027710	500	575 억	1321189	N	N	61	N	N
85	20231017	130329	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1803	15	2	0.84	1070754120	596037	12.86	1799	1819	1783	2320	1252	1788	1796.46	1.19	114047	1916	1852	1813	1749	1710	1832	1729	575	532	500	1320	1	1	111416600	2009	-36.80	0.97	12	0.53	-49.00	1855.00	2650	20230622	-31.96	1505	20230327	19.80	2650	-31.96	20230622	1505	19.80	20230327	2650	-31.96	20230622	1505	19.80	20230327	2.77	N	027710	500	575 억	1321189	N	N	61	N	N
86	20231017	120330	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1801	13	2	0.73	940833333	523911	11.30	1799	1819	1783	2320	1252	1788	1795.79	1.19	91130	1916	1852	1813	1749	1710	1832	1729	575	532	500	1320	1	1	111416600	2007	-36.76	0.97	12	0.47	-49.00	1855.00	2650	20230622	-32.04	1505	20230327	19.67	2650	-32.04	20230622	1505	19.67	20230327	2650	-32.04	20230622	1505	19.67	20230327	2.77	N	027710	500	575 억	1321189	N	N	61	N	N
87	20231017	110326	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1802	14	2	0.78	849258089	473091	10.20	1799	1819	1783	2320	1252	1788	1795.13	1.19	71156	1916	1852	1813	1749	1710	1832	1729	575	532	500	1320	1	1	111416600	2008	-36.78	0.97	12	0.42	-49.00	1855.00	2650	20230622	-32.00	1505	20230327	19.73	2650	-32.00	20230622	1505	19.73	20230327	2650	-32.00	20230622	1505	19.73	20230327	2.77	N	027710	500	575 억	1321189	N	N	61	N	N
88	20231017	100325	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1798	10	2	0.56	603255729	335868	7.24	1799	1819	1784	2320	1252	1788	1796.11	1.19	38809	1916	1852	1813	1749	1710	1832	1729	575	532	500	1320	1	1	111416600	2003	-36.69	0.97	12	0.30	-49.00	1855.00	2650	20230622	-32.15	1505	20230327	19.47	2650	-32.15	20230622	1505	19.47	20230327	2650	-32.15	20230622	1505	19.47	20230327	2.77	N	027710	500	575 억	1321189	N	N	61	N	N
89	20231017	090328	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1801	13	2	0.73	128378987	71183	1.54	1799	1819	1794	2320	1252	1788	1803.51	1.19	-19789	1916	1852	1813	1749	1710	1832	1729	575	532	500	1320	1	1	111416600	2007	-36.76	0.97	12	0.06	-49.00	1855.00	2650	20230622	-32.04	1505	20230327	19.67	2650	-32.04	20230622	1505	19.67	20230327	2650	-32.04	20230622	1505	19.67	20230327	2.77	N	027710	500	575 억	1321189	N	N	61	N	N
90	20231016	160327	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1788	-5	5	-0.28	8450228709	4593262	29.79	1805	1877	1774	2330	1256	1793	1839.75	0.99	202371	2057	1924	1804	1671	1551	1991	1738	575	537	500	1320	1	1	111416600	1992	-36.49	0.96	12	4.12	-49.00	1855.00	2650	20230622	-32.53	1505	20230327	18.80	2650	-32.53	20230622	1505	18.80	20230327	2650	-32.53	20230622	1505	18.80	20230327	2.84	N	027710	500	575 억	1098343	N	N	61	N	N
91	20231016	150326	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1779	-14	5	-0.78	8179879547	4441455	28.81	1805	1877	1776	2330	1256	1793	1841.73	0.99	171249	2057	1924	1804	1671	1551	1991	1738	575	537	500	1320	1	1	111416600	1982	-36.31	0.96	12	3.99	-49.00	1855.00	2650	20230622	-32.87	1505	20230327	18.21	2650	-32.87	20230622	1505	18.21	20230327	2650	-32.87	20230622	1505	18.21	20230327	2.84	N	027710	500	575 억	1098343	N	N	103	N	N
92	20231016	140327	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1828	35	2	1.95	7232009950	3916506	25.40	1805	1877	1803	2330	1256	1793	1846.57	0.99	137135	2057	1924	1804	1671	1551	1991	1738	575	537	500	1320	1	1	111416600	2037	-37.31	0.99	12	3.52	-49.00	1855.00	2650	20230622	-31.02	1505	20230327	21.46	2650	-31.02	20230622	1505	21.46	20230327	2650	-31.02	20230622	1505	21.46	20230327	2.84	N	027710	500	575 억	1098343	N	N	103	N	N
93	20231016	130326	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1835	42	2	2.34	6598441445	3569308	23.15	1805	1877	1803	2330	1256	1793	1848.69	0.99	223679	2057	1924	1804	1671	1551	1991	1738	575	537	500	1320	1	1	111416600	2044	-37.45	0.99	12	3.20	-49.00	1855.00	2650	20230622	-30.75	1505	20230327	21.93	2650	-30.75	20230622	1505	21.93	20230327	2650	-30.75	20230622	1505	21.93	20230327	2.84	N	027710	500	575 억	1098343	N	N	103	N	N
94	20231016	120327	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1857	64	2	3.57	5165085103	2798635	18.15	1805	1873	1803	2330	1256	1793	1845.60	0.99	155272	2057	1924	1804	1671	1551	1991	1738	575	537	500	1320	1	1	111416600	2069	-37.90	1.00	12	2.51	-49.00	1855.00	2650	20230622	-29.92	1505	20230327	23.39	2650	-29.92	20230622	1505	23.39	20230327	2650	-29.92	20230622	1505	23.39	20230327	2.84	N	027710	500	575 억	1098343	N	N	103	N	N
95	20231016	110325	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1828	35	2	1.95	4337592139	2351400	15.25	1805	1873	1803	2330	1256	1793	1844.72	0.99	87483	2057	1924	1804	1671	1551	1991	1738	575	537	500	1320	1	1	111416600	2037	-37.31	0.99	12	2.11	-49.00	1855.00	2650	20230622	-31.02	1505	20230327	21.46	2650	-31.02	20230622	1505	21.46	20230327	2650	-31.02	20230622	1505	21.46	20230327	2.84	N	027710	500	575 억	1098343	N	N	103	N	N
96	20231016	100323	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1829	36	2	2.01	3993622101	2163142	14.03	1805	1873	1803	2330	1256	1793	1846.25	0.99	85673	2057	1924	1804	1671	1551	1991	1738	575	537	500	1320	1	1	111416600	2038	-37.33	0.99	12	1.94	-49.00	1855.00	2650	20230622	-30.98	1505	20230327	21.53	2650	-30.98	20230622	1505	21.53	20230327	2650	-30.98	20230622	1505	21.53	20230327	2.84	N	027710	500	575 억	1098343	N	N	103	N	N
97	20231016	090325	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1857	64	2	3.57	1095592605	592854	3.85	1805	1869	1803	2330	1256	1793	1848.14	0.99	75385	2057	1924	1804	1671	1551	1991	1738	575	537	500	1320	1	1	111416600	2069	-37.90	1.00	12	0.53	-49.00	1855.00	2650	20230622	-29.92	1505	20230327	23.39	2650	-29.92	20230622	1505	23.39	20230327	2650	-29.92	20230622	1505	23.39	20230327	2.84	N	027710	500	575 억	1098343	N	N	103	N	N
98	20231012	160331	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1679	-5	5	-0.30	484791069	287969	37.76	1691	1693	1677	2185	1179	1684	1683.50	1.14	19786	1774	1729	1665	1620	1556	1751	1642	575	501	500	1240	1	1	111416600	1871	-34.27	0.91	12	0.26	-49.00	1855.00	2650	20230622	-36.64	1505	20230327	11.56	2650	-36.64	20230622	1505	11.56	20230327	2650	-36.64	20230622	1505	11.56	20230327	2.77	N	027710	500	575 억	1272100	N	N	122	N	N
99	20231012	150327	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1683	-1	5	-0.06	430856160	255850	33.55	1691	1693	1677	2185	1179	1684	1684.02	1.14	17034	1774	1729	1665	1620	1556	1751	1642	575	501	500	1240	1	1	111416600	1875	-34.35	0.91	12	0.23	-49.00	1855.00	2650	20230622	-36.49	1505	20230327	11.83	2650	-36.49	20230622	1505	11.83	20230327	2650	-36.49	20230622	1505	11.83	20230327	2.77	N	027710	500	575 억	1272100	N	N	112	N	N
100	20231012	140324	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1685	1	2	0.06	374757870	222484	29.17	1691	1693	1677	2185	1179	1684	1684.43	1.14	24383	1774	1729	1665	1620	1556	1751	1642	575	501	500	1240	1	1	111416600	1877	-34.39	0.91	12	0.20	-49.00	1855.00	2650	20230622	-36.42	1505	20230327	11.96	2650	-36.42	20230622	1505	11.96	20230327	2650	-36.42	20230622	1505	11.96	20230327	2.77	N	027710	500	575 억	1272100	N	N	112	N	N
101	20231012	130326	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1687	3	2	0.18	344068026	204263	26.78	1691	1693	1677	2185	1179	1684	1684.44	1.14	24867	1774	1729	1665	1620	1556	1751	1642	575	501	500	1240	1	1	111416600	1880	-34.43	0.91	12	0.18	-49.00	1855.00	2650	20230622	-36.34	1505	20230327	12.09	2650	-36.34	20230622	1505	12.09	20230327	2650	-36.34	20230622	1505	12.09	20230327	2.77	N	027710	500	575 억	1272100	N	N	112	N	N
102	20231012	120332	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1684	0	3	0.00	320534548	190300	24.95	1691	1693	1677	2185	1179	1684	1684.36	1.14	22018	1774	1729	1665	1620	1556	1751	1642	575	501	500	1240	1	1	111416600	1876	-34.37	0.91	12	0.17	-49.00	1855.00	2650	20230622	-36.45	1505	20230327	11.89	2650	-36.45	20230622	1505	11.89	20230327	2650	-36.45	20230622	1505	11.89	20230327	2.77	N	027710	500	575 억	1272100	N	N	112	N	N
103	20231012	110330	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1680	-4	5	-0.24	248262428	147272	19.31	1691	1693	1678	2185	1179	1684	1685.74	1.14	11177	1774	1729	1665	1620	1556	1751	1642	575	501	500	1240	1	1	111416600	1872	-34.29	0.91	12	0.13	-49.00	1855.00	2650	20230622	-36.60	1505	20230327	11.63	2650	-36.60	20230622	1505	11.63	20230327	2650	-36.60	20230622	1505	11.63	20230327	2.77	N	027710	500	575 억	1272100	N	N	112	N	N
104	20231012	100329	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1684	0	3	0.00	174197299	103255	13.54	1691	1693	1678	2185	1179	1684	1687.06	1.14	9194	1774	1729	1665	1620	1556	1751	1642	575	501	500	1240	1	1	111416600	1876	-34.37	0.91	12	0.09	-49.00	1855.00	2650	20230622	-36.45	1505	20230327	11.89	2650	-36.45	20230622	1505	11.89	20230327	2650	-36.45	20230622	1505	11.89	20230327	2.77	N	027710	500	575 억	1272100	N	N	112	N	N
105	20231012	090330	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1687	3	2	0.18	24958993	14785	1.94	1691	1691	1685	2185	1179	1684	1688.15	1.14	-2537	1774	1729	1665	1620	1556	1751	1642	575	501	500	1240	1	1	111416600	1880	-34.43	0.91	12	0.01	-49.00	1855.00	2650	20230622	-36.34	1505	20230327	12.09	2650	-36.34	20230622	1505	12.09	20230327	2650	-36.34	20230622	1505	12.09	20230327	2.77	N	027710	500	575 억	1272100	N	N	112	N	N
106	20231011	160327	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1684	-27	5	-1.58	1264100697	753278	20.11	1665	1710	1601	2220	1198	1711	1678.10	1.10	48597	1904	1807	1733	1636	1562	1856	1685	575	509	500	1260	1	1	111416600	1876	-34.37	0.91	12	0.68	-49.00	1855.00	2650	20230622	-36.45	1505	20230327	11.89	2650	-36.45	20230622	1505	11.89	20230327	2650	-36.45	20230622	1505	11.89	20230327	2.75	N	027710	500	575 억	1224730	N	N	112	N	N
107	20231011	150327	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1689	-22	5	-1.29	1181393338	704241	18.80	1665	1710	1601	2220	1198	1711	1677.51	1.10	54167	1904	1807	1733	1636	1562	1856	1685	575	509	500	1260	1	1	111416600	1882	-34.47	0.91	12	0.63	-49.00	1855.00	2650	20230622	-36.26	1505	20230327	12.23	2650	-36.26	20230622	1505	12.23	20230327	2650	-36.26	20230622	1505	12.23	20230327	2.75	N	027710	500	575 억	1224730	N	N	689	N	N
108	20231011	140331	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1672	-39	5	-2.28	1014770932	605036	16.15	1665	1710	1601	2220	1198	1711	1677.17	1.10	1940	1904	1807	1733	1636	1562	1856	1685	575	509	500	1260	1	1	111416600	1863	-34.12	0.90	12	0.54	-49.00	1855.00	2650	20230622	-36.91	1505	20230327	11.10	2650	-36.91	20230622	1505	11.10	20230327	2650	-36.91	20230622	1505	11.10	20230327	2.75	N	027710	500	575 억	1224730	N	N	689	N	N
109	20231011	130325	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1681	-30	5	-1.75	886235644	528299	14.10	1665	1710	1601	2220	1198	1711	1677.48	1.10	23166	1904	1807	1733	1636	1562	1856	1685	575	509	500	1260	1	1	111416600	1873	-34.31	0.91	12	0.47	-49.00	1855.00	2650	20230622	-36.57	1505	20230327	11.69	2650	-36.57	20230622	1505	11.69	20230327	2650	-36.57	20230622	1505	11.69	20230327	2.75	N	027710	500	575 억	1224730	N	N	689	N	N
110	20231011	120332	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1687	-24	5	-1.40	850791202	507223	13.54	1665	1710	1601	2220	1198	1711	1677.31	1.10	24174	1904	1807	1733	1636	1562	1856	1685	575	509	500	1260	1	1	111416600	1880	-34.43	0.91	12	0.46	-49.00	1855.00	2650	20230622	-36.34	1505	20230327	12.09	2650	-36.34	20230622	1505	12.09	20230327	2650	-36.34	20230622	1505	12.09	20230327	2.75	N	027710	500	575 억	1224730	N	N	689	N	N
111	20231011	110328	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1687	-24	5	-1.40	772611273	460805	12.30	1665	1710	1601	2220	1198	1711	1676.60	1.10	21356	1904	1807	1733	1636	1562	1856	1685	575	509	500	1260	1	1	111416600	1880	-34.43	0.91	12	0.41	-49.00	1855.00	2650	20230622	-36.34	1505	20230327	12.09	2650	-36.34	20230622	1505	12.09	20230327	2650	-36.34	20230622	1505	12.09	20230327	2.75	N	027710	500	575 억	1224730	N	N	689	N	N
112	20231011	100326	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1696	-15	5	-0.88	573930494	343017	9.16	1665	1710	1601	2220	1198	1711	1673.11	1.10	36718	1904	1807	1733	1636	1562	1856	1685	575	509	500	1260	1	1	111416600	1890	-34.61	0.91	12	0.31	-49.00	1855.00	2650	20230622	-36.00	1505	20230327	12.69	2650	-36.00	20230622	1505	12.69	20230327	2650	-36.00	20230622	1505	12.69	20230327	2.75	N	027710	500	575 억	1224730	N	N	689	N	N
113	20231011	090328	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1663	-48	5	-2.81	176127643	106176	2.83	1665	1670	1601	2220	1198	1711	1658.48	1.10	14781	1904	1807	1733	1636	1562	1856	1685	575	509	500	1260	1	1	111416600	1853	-33.94	0.90	12	0.10	-49.00	1855.00	2650	20230622	-37.25	1505	20230327	10.50	2650	-37.25	20230622	1505	10.50	20230327	2650	-37.25	20230622	1505	10.50	20230327	2.75	N	027710	500	575 억	1224730	N	N	689	N	N
114	20231010	160325	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1711	77	2	4.71	6435630960	3689760	617.10	1673	1830	1659	2120	1144	1634	1744.24	1.31	-232977	1729	1681	1607	1559	1485	1705	1583	575	486	500	1200	1	1	111416600	1906	-34.92	0.92	12	3.31	-49.00	1855.00	2650	20230622	-35.43	1505	20230327	13.69	2650	-35.43	20230622	1505	13.69	20230327	2650	-35.43	20230622	1505	13.69	20230327	2.86	N	027710	500	575 억	1457645	N	N	689	N	N
115	20231010	150324	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1716	82	2	5.02	6156976096	3527164	589.90	1673	1830	1659	2120	1144	1634	1745.59	1.31	-277093	1729	1681	1607	1559	1485	1705	1583	575	486	500	1200	1	1	111416600	1912	-35.02	0.93	12	3.17	-49.00	1855.00	2650	20230622	-35.25	1505	20230327	14.02	2650	-35.25	20230622	1505	14.02	20230327	2650	-35.25	20230622	1505	14.02	20230327	2.86	N	027710	500	575 억	1457645	N	N	35	N	N
116	20231010	140323	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1667	33	2	2.02	1039961230	616903	103.17	1673	1710	1659	2120	1144	1634	1685.78	1.31	73529	1729	1681	1607	1559	1485	1705	1583	575	486	500	1200	1	1	111416600	1857	-34.02	0.90	12	0.55	-49.00	1855.00	2650	20230622	-37.09	1505	20230327	10.76	2650	-37.09	20230622	1505	10.76	20230327	2650	-37.09	20230622	1505	10.76	20230327	2.86	N	027710	500	575 억	1457645	N	N	35	N	N
117	20231010	130322	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1678	44	2	2.69	927592146	549423	91.89	1673	1710	1660	2120	1144	1634	1688.30	1.31	75211	1729	1681	1607	1559	1485	1705	1583	575	486	500	1200	1	1	111416600	1870	-34.24	0.90	12	0.49	-49.00	1855.00	2650	20230622	-36.68	1505	20230327	11.50	2650	-36.68	20230622	1505	11.50	20230327	2650	-36.68	20230622	1505	11.50	20230327	2.86	N	027710	500	575 억	1457645	N	N	35	N	N
118	20231010	120323	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1687	53	2	3.24	852427559	504690	84.41	1673	1710	1660	2120	1144	1634	1689.01	1.31	92094	1729	1681	1607	1559	1485	1705	1583	575	486	500	1200	1	1	111416600	1880	-34.43	0.91	12	0.45	-49.00	1855.00	2650	20230622	-36.34	1505	20230327	12.09	2650	-36.34	20230622	1505	12.09	20230327	2650	-36.34	20230622	1505	12.09	20230327	2.86	N	027710	500	575 억	1457645	N	N	35	N	N
119	20231010	110316	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1685	51	2	3.12	727745911	430573	72.01	1673	1710	1660	2120	1144	1634	1690.18	1.31	64897	1729	1681	1607	1559	1485	1705	1583	575	486	500	1200	1	1	111416600	1877	-34.39	0.91	12	0.39	-49.00	1855.00	2650	20230622	-36.42	1505	20230327	11.96	2650	-36.42	20230622	1505	11.96	20230327	2650	-36.42	20230622	1505	11.96	20230327	2.86	N	027710	500	575 억	1457645	N	N	35	N	N
120	20231010	100321	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1680	46	2	2.82	450197611	266751	44.61	1673	1698	1660	2120	1144	1634	1687.71	1.31	38114	1729	1681	1607	1559	1485	1705	1583	575	486	500	1200	1	1	111416600	1872	-34.29	0.91	12	0.24	-49.00	1855.00	2650	20230622	-36.60	1505	20230327	11.63	2650	-36.60	20230622	1505	11.63	20230327	2650	-36.60	20230622	1505	11.63	20230327	2.86	N	027710	500	575 억	1457645	N	N	35	N	N
121	20231010	090322	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1698	64	2	3.92	65791331	39079	6.54	1673	1698	1670	2120	1144	1634	1683.55	1.31	5784	1729	1681	1607	1559	1485	1705	1583	575	486	500	1200	1	1	111416600	1892	-34.65	0.92	12	0.04	-49.00	1855.00	2650	20230622	-35.92	1505	20230327	12.82	2650	-35.92	20230622	1505	12.82	20230327	2650	-35.92	20230622	1505	12.82	20230327	2.86	N	027710	500	575 억	1457645	N	N	35	N	N
122	20231006	160323	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1634	82	2	5.28	962187520	593539	97.12	1534	1655	1533	2015	1087	1552	1621.40	1.20	118878	1630	1590	1571	1531	1512	1581	1522	575	463	500	1140	1	1	111416600	1821	-33.35	0.88	12	0.53	-49.00	1855.00	2650	20230622	-38.34	1505	20230327	8.57	2650	-38.34	20230622	1505	8.57	20230327	2650	-38.34	20230622	1505	8.57	20230327	2.86	N	027710	500	575 억	1342026	N	N	35	N	N
123	20231006	150318	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1633	81	2	5.22	936998847	578077	94.59	1534	1655	1533	2015	1087	1552	1621.22	1.20	112563	1630	1590	1571	1531	1512	1581	1522	575	463	500	1140	1	1	111416600	1819	-33.33	0.88	12	0.52	-49.00	1855.00	2650	20230622	-38.38	1505	20230327	8.50	2650	-38.38	20230622	1505	8.50	20230327	2650	-38.38	20230622	1505	8.50	20230327	2.86	N	027710	500	575 억	1342026	N	N	30	N	N
124	20231006	140318	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1637	85	2	5.48	850825535	525381	85.97	1534	1655	1533	2015	1087	1552	1619.80	1.20	94708	1630	1590	1571	1531	1512	1581	1522	575	463	500	1140	1	1	111416600	1824	-33.41	0.88	12	0.47	-49.00	1855.00	2650	20230622	-38.23	1505	20230327	8.77	2650	-38.23	20230622	1505	8.77	20230327	2650	-38.23	20230622	1505	8.77	20230327	2.86	N	027710	500	575 억	1342026	N	N	30	N	N
125	20231006	130317	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1633	81	2	5.22	810306344	500610	81.92	1534	1655	1533	2015	1087	1552	1619.01	1.20	82393	1630	1590	1571	1531	1512	1581	1522	575	463	500	1140	1	1	111416600	1819	-33.33	0.88	12	0.45	-49.00	1855.00	2650	20230622	-38.38	1505	20230327	8.50	2650	-38.38	20230622	1505	8.50	20230327	2650	-38.38	20230622	1505	8.50	20230327	2.86	N	027710	500	575 억	1342026	N	N	30	N	N
126	20231006	120314	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1620	68	2	4.38	747809561	462242	75.64	1534	1655	1533	2015	1087	1552	1618.19	1.20	67318	1630	1590	1571	1531	1512	1581	1522	575	463	500	1140	1	1	111416600	1805	-33.06	0.87	12	0.41	-49.00	1855.00	2650	20230622	-38.87	1505	20230327	7.64	2650	-38.87	20230622	1505	7.64	20230327	2650	-38.87	20230622	1505	7.64	20230327	2.86	N	027710	500	575 억	1342026	N	N	30	N	N
127	20231006	110312	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1622	70	2	4.51	711250365	439671	71.94	1534	1655	1533	2015	1087	1552	1618.11	1.20	70829	1630	1590	1571	1531	1512	1581	1522	575	463	500	1140	1	1	111416600	1807	-33.10	0.87	12	0.39	-49.00	1855.00	2650	20230622	-38.79	1505	20230327	7.77	2650	-38.79	20230622	1505	7.77	20230327	2650	-38.79	20230622	1505	7.77	20230327	2.86	N	027710	500	575 억	1342026	N	N	30	N	N
128	20231006	100315	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1642	90	2	5.80	598045872	370306	60.59	1534	1655	1533	2015	1087	1552	1615.48	1.20	83661	1630	1590	1571	1531	1512	1581	1522	575	463	500	1140	1	1	111416600	1829	-33.51	0.89	12	0.33	-49.00	1855.00	2650	20230622	-38.04	1505	20230327	9.10	2650	-38.04	20230622	1505	9.10	20230327	2650	-38.04	20230622	1505	9.10	20230327	2.86	N	027710	500	575 억	1342026	N	N	30	N	N
129	20231006	090311	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1583	31	2	2.00	81081458	52589	8.61	1534	1584	1533	2015	1087	1552	1541.22	1.20	6537	1630	1590	1571	1531	1512	1581	1522	575	463	500	1140	1	1	111416600	1764	-32.31	0.85	12	0.05	-49.00	1855.00	2650	20230622	-40.26	1505	20230327	5.18	2650	-40.26	20230622	1505	5.18	20230327	2650	-40.26	20230622	1505	5.18	20230327	2.86	N	027710	500	575 억	1342026	N	N	30	N	N

55 KiB Raw Blame History

55 KiB

Raw Blame History