KissMeData/027710/price/prices-20241001.csv at 4e5cc0d5bd42a2a7bfeebc300e7b944c18ca1476

Files

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

67 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	20241031	160419	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	1304	12	2	0.93	268732906	206642	193.35	1292	1313	1290	1679	905	1292	1300.47	0.96	22434	1303	1297	1294	1288	1285	1300	1291	575	387	500	980	1	1	111416600	1453	14.49	0.68	12	0.19	90.00	1910.00	1921	20240118	-32.12	1277	20240805	2.11	1921	-32.12	20240118	1277	2.11	20240805	1921	-32.12	20240118	1277	2.11	20240805	1.52	N	027710	500	575 억	1065860	N	N	537	N	N
3	20241031	150423	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	1304	12	2	0.93	248802424	191328	179.02	1292	1313	1290	1679	905	1292	1300.40	0.96	18248	1303	1297	1294	1288	1285	1300	1291	575	387	500	980	1	1	111416600	1453	14.49	0.68	12	0.17	90.00	1910.00	1921	20240118	-32.12	1277	20240805	2.11	1921	-32.12	20240118	1277	2.11	20240805	1921	-32.12	20240118	1277	2.11	20240805	1.52	N	027710	500	575 억	1065860	N	N	1031	N	N
4	20241031	140423	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	1303	11	2	0.85	230745373	177477	166.06	1292	1313	1290	1679	905	1292	1300.14	0.96	14996	1303	1297	1294	1288	1285	1300	1291	575	387	500	980	1	1	111416600	1452	14.48	0.68	12	0.16	90.00	1910.00	1921	20240118	-32.17	1277	20240805	2.04	1921	-32.17	20240118	1277	2.04	20240805	1921	-32.17	20240118	1277	2.04	20240805	1.52	N	027710	500	575 억	1065860	N	N	1031	N	N
5	20241031	130421	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	1303	11	2	0.85	221112354	170081	159.14	1292	1313	1290	1679	905	1292	1300.04	0.96	14134	1303	1297	1294	1288	1285	1300	1291	575	387	500	980	1	1	111416600	1452	14.48	0.68	12	0.15	90.00	1910.00	1921	20240118	-32.17	1277	20240805	2.04	1921	-32.17	20240118	1277	2.04	20240805	1921	-32.17	20240118	1277	2.04	20240805	1.52	N	027710	500	575 억	1065860	N	N	1031	N	N
6	20241031	120421	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	1303	11	2	0.85	170682866	131296	122.85	1292	1313	1290	1679	905	1292	1299.99	0.96	9777	1303	1297	1294	1288	1285	1300	1291	575	387	500	980	1	1	111416600	1452	14.48	0.68	12	0.12	90.00	1910.00	1921	20240118	-32.17	1277	20240805	2.04	1921	-32.17	20240118	1277	2.04	20240805	1921	-32.17	20240118	1277	2.04	20240805	1.52	N	027710	500	575 억	1065860	N	N	1031	N	N
7	20241031	110423	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	1297	5	2	0.39	132863064	102176	95.60	1292	1313	1290	1679	905	1292	1300.34	0.96	-3445	1303	1297	1294	1288	1285	1300	1291	575	387	500	980	1	1	111416600	1445	14.41	0.68	12	0.09	90.00	1910.00	1921	20240118	-32.48	1277	20240805	1.57	1921	-32.48	20240118	1277	1.57	20240805	1921	-32.48	20240118	1277	1.57	20240805	1.52	N	027710	500	575 억	1065860	N	N	1031	N	N
8	20241031	100423	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	1300	8	2	0.62	51899903	40082	37.50	1292	1302	1290	1679	905	1292	1294.84	0.96	-2729	1303	1297	1294	1288	1285	1300	1291	575	387	500	980	1	1	111416600	1448	14.44	0.68	12	0.04	90.00	1910.00	1921	20240118	-32.33	1277	20240805	1.80	1921	-32.33	20240118	1277	1.80	20240805	1921	-32.33	20240118	1277	1.80	20240805	1.52	N	027710	500	575 억	1065860	N	N	1031	N	N
9	20241031	090421	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	1299	7	2	0.54	11497566	8902	8.33	1292	1300	1290	1679	905	1292	1291.57	0.96	564	1303	1297	1294	1288	1285	1300	1291	575	387	500	980	1	1	111416600	1447	14.43	0.68	12	0.01	90.00	1910.00	1921	20240118	-32.38	1277	20240805	1.72	1921	-32.38	20240118	1277	1.72	20240805	1921	-32.38	20240118	1277	1.72	20240805	1.52	N	027710	500	575 억	1065860	N	N	1031	N	N
10	20241030	160420	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	1292	-1	5	-0.08	129611436	100092	52.85	1291	1300	1291	1680	906	1293	1294.93	0.95	3569	1304	1298	1294	1288	1284	1296	1286	575	387	500	980	1	1	111416600	1440	14.36	0.68	12	0.09	90.00	1910.00	1921	20240118	-32.74	1277	20240805	1.17	1921	-32.74	20240118	1277	1.17	20240805	1921	-32.74	20240118	1277	1.17	20240805	1.52	N	027710	500	575 억	1062292	N	N	1031	N	N
11	20241030	150428	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	1293	0	3	0.00	112438882	86801	45.83	1291	1300	1291	1680	906	1293	1295.36	0.95	3910	1304	1298	1294	1288	1284	1296	1286	575	387	500	980	1	1	111416600	1441	14.37	0.68	12	0.08	90.00	1910.00	1921	20240118	-32.69	1277	20240805	1.25	1921	-32.69	20240118	1277	1.25	20240805	1921	-32.69	20240118	1277	1.25	20240805	1.52	N	027710	500	575 억	1062292	N	N	67	N	N
12	20241030	140425	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	1296	3	2	0.23	99728699	76976	40.64	1291	1300	1291	1680	906	1293	1295.58	0.95	3910	1304	1298	1294	1288	1284	1296	1286	575	387	500	980	1	1	111416600	1444	14.40	0.68	12	0.07	90.00	1910.00	1921	20240118	-32.54	1277	20240805	1.49	1921	-32.54	20240118	1277	1.49	20240805	1921	-32.54	20240118	1277	1.49	20240805	1.52	N	027710	500	575 억	1062292	N	N	67	N	N
13	20241030	130424	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	1299	6	2	0.46	81440008	62858	33.19	1291	1300	1291	1680	906	1293	1295.62	0.95	3328	1304	1298	1294	1288	1284	1296	1286	575	387	500	980	1	1	111416600	1447	14.43	0.68	12	0.06	90.00	1910.00	1921	20240118	-32.38	1277	20240805	1.72	1921	-32.38	20240118	1277	1.72	20240805	1921	-32.38	20240118	1277	1.72	20240805	1.52	N	027710	500	575 억	1062292	N	N	67	N	N
14	20241030	120428	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	1298	5	2	0.39	61210064	47269	24.96	1291	1299	1291	1680	906	1293	1294.93	0.95	3520	1304	1298	1294	1288	1284	1296	1286	575	387	500	980	1	1	111416600	1446	14.42	0.68	12	0.04	90.00	1910.00	1921	20240118	-32.43	1277	20240805	1.64	1921	-32.43	20240118	1277	1.64	20240805	1921	-32.43	20240118	1277	1.64	20240805	1.52	N	027710	500	575 억	1062292	N	N	67	N	N
15	20241030	110422	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	1297	4	2	0.31	50425268	38950	20.57	1291	1298	1291	1680	906	1293	1294.62	0.95	3520	1304	1298	1294	1288	1284	1296	1286	575	387	500	980	1	1	111416600	1445	14.41	0.68	12	0.03	90.00	1910.00	1921	20240118	-32.48	1277	20240805	1.57	1921	-32.48	20240118	1277	1.57	20240805	1921	-32.48	20240118	1277	1.57	20240805	1.52	N	027710	500	575 억	1062292	N	N	67	N	N
16	20241030	100422	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	1297	4	2	0.31	28684804	22160	11.70	1291	1298	1291	1680	906	1293	1294.44	0.95	-391	1304	1298	1294	1288	1284	1296	1286	575	387	500	980	1	1	111416600	1445	14.41	0.68	12	0.02	90.00	1910.00	1921	20240118	-32.48	1277	20240805	1.57	1921	-32.48	20240118	1277	1.57	20240805	1921	-32.48	20240118	1277	1.57	20240805	1.52	N	027710	500	575 억	1062292	N	N	67	N	N
17	20241030	090422	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	1292	-1	5	-0.08	2629981	2037	1.08	1291	1293	1291	1680	906	1293	1291.11	0.95	53	1304	1298	1294	1288	1284	1296	1286	575	387	500	980	1	1	111416600	1440	14.36	0.68	12	0.00	90.00	1910.00	1921	20240118	-32.74	1277	20240805	1.17	1921	-32.74	20240118	1277	1.17	20240805	1921	-32.74	20240118	1277	1.17	20240805	1.52	N	027710	500	575 억	1062292	N	N	67	N	N
18	20241029	160409	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	1293	-7	5	-0.54	241153503	186575	100.12	1295	1300	1290	1690	910	1300	1292.53	0.96	-9836	1309	1304	1300	1295	1291	1302	1293	575	390	500	980	1	1	111416600	1441	14.37	0.68	12	0.17	90.00	1910.00	1921	20240118	-32.69	1277	20240805	1.25	1921	-32.69	20240118	1277	1.25	20240805	1921	-32.69	20240118	1277	1.25	20240805	1.56	N	027710	500	575 억	1071179	N	N	67	N	N
19	20241029	150416	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	1294	-6	5	-0.46	226431709	175183	94.00	1295	1300	1290	1690	910	1300	1292.54	0.96	-8522	1309	1304	1300	1295	1291	1302	1293	575	390	500	980	1	1	111416600	1442	14.38	0.68	12	0.16	90.00	1910.00	1921	20240118	-32.64	1277	20240805	1.33	1921	-32.64	20240118	1277	1.33	20240805	1921	-32.64	20240118	1277	1.33	20240805	1.56	N	027710	500	575 억	1071179	N	N	136	N	N
20	20241029	140411	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	1293	-7	5	-0.54	188439630	145761	78.22	1295	1300	1290	1690	910	1300	1292.80	0.96	-10052	1309	1304	1300	1295	1291	1302	1293	575	390	500	980	1	1	111416600	1441	14.37	0.68	12	0.13	90.00	1910.00	1921	20240118	-32.69	1277	20240805	1.25	1921	-32.69	20240118	1277	1.25	20240805	1921	-32.69	20240118	1277	1.25	20240805	1.56	N	027710	500	575 억	1071179	N	N	136	N	N
21	20241029	130411	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	1292	-8	5	-0.62	171604387	132719	71.22	1295	1300	1290	1690	910	1300	1292.99	0.96	-10053	1309	1304	1300	1295	1291	1302	1293	575	390	500	980	1	1	111416600	1440	14.36	0.68	12	0.12	90.00	1910.00	1921	20240118	-32.74	1277	20240805	1.17	1921	-32.74	20240118	1277	1.17	20240805	1921	-32.74	20240118	1277	1.17	20240805	1.56	N	027710	500	575 억	1071179	N	N	136	N	N
22	20241029	120414	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	1293	-7	5	-0.54	106971935	82662	44.36	1295	1300	1291	1690	910	1300	1294.09	0.96	-11486	1309	1304	1300	1295	1291	1302	1293	575	390	500	980	1	1	111416600	1441	14.37	0.68	12	0.07	90.00	1910.00	1921	20240118	-32.69	1277	20240805	1.25	1921	-32.69	20240118	1277	1.25	20240805	1921	-32.69	20240118	1277	1.25	20240805	1.56	N	027710	500	575 억	1071179	N	N	136	N	N
23	20241029	110420	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	1295	-5	5	-0.38	84150955	64999	34.88	1295	1300	1292	1690	910	1300	1294.65	0.96	-11131	1309	1304	1300	1295	1291	1302	1293	575	390	500	980	1	1	111416600	1443	14.39	0.68	12	0.06	90.00	1910.00	1921	20240118	-32.59	1277	20240805	1.41	1921	-32.59	20240118	1277	1.41	20240805	1921	-32.59	20240118	1277	1.41	20240805	1.56	N	027710	500	575 억	1071179	N	N	136	N	N
24	20241029	100413	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	1293	-7	5	-0.54	56741316	43845	23.53	1295	1300	1292	1690	910	1300	1294.13	0.96	-10652	1309	1304	1300	1295	1291	1302	1293	575	390	500	980	1	1	111416600	1441	14.37	0.68	12	0.04	90.00	1910.00	1921	20240118	-32.69	1277	20240805	1.25	1921	-32.69	20240118	1277	1.25	20240805	1921	-32.69	20240118	1277	1.25	20240805	1.56	N	027710	500	575 억	1071179	N	N	136	N	N
25	20241028	160409	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	1300	-1	5	-0.08	238384659	183381	45.45	1302	1305	1296	1691	911	1301	1299.94	0.95	11102	1334	1317	1303	1286	1272	1310	1279	575	390	500	980	1	1	111416600	1448	14.44	0.68	12	0.16	90.00	1910.00	1921	20240118	-32.33	1277	20240805	1.80	1921	-32.33	20240118	1277	1.80	20240805	1921	-32.33	20240118	1277	1.80	20240805	1.58	N	027710	500	575 억	1060076	N	N	136	N	N
26	20241028	150410	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	1301	0	3	0.00	212573567	163536	40.53	1302	1305	1296	1691	911	1301	1299.86	0.95	11103	1334	1317	1303	1286	1272	1310	1279	575	390	500	980	1	1	111416600	1450	14.46	0.68	12	0.15	90.00	1910.00	1921	20240118	-32.27	1277	20240805	1.88	1921	-32.27	20240118	1277	1.88	20240805	1921	-32.27	20240118	1277	1.88	20240805	1.58	N	027710	500	575 억	1060076	N	N	111	N	N
27	20241028	140413	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	1301	0	3	0.00	153193529	117848	29.21	1302	1305	1296	1691	911	1301	1299.92	0.95	-4920	1334	1317	1303	1286	1272	1310	1279	575	390	500	980	1	1	111416600	1450	14.46	0.68	12	0.11	90.00	1910.00	1921	20240118	-32.27	1277	20240805	1.88	1921	-32.27	20240118	1277	1.88	20240805	1921	-32.27	20240118	1277	1.88	20240805	1.58	N	027710	500	575 억	1060076	N	N	111	N	N
28	20241028	130409	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	1301	0	3	0.00	123998488	95377	23.64	1302	1305	1296	1691	911	1301	1300.09	0.95	-4928	1334	1317	1303	1286	1272	1310	1279	575	390	500	980	1	1	111416600	1450	14.46	0.68	12	0.09	90.00	1910.00	1921	20240118	-32.27	1277	20240805	1.88	1921	-32.27	20240118	1277	1.88	20240805	1921	-32.27	20240118	1277	1.88	20240805	1.58	N	027710	500	575 억	1060076	N	N	111	N	N
29	20241028	120410	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	1300	-1	5	-0.08	105941304	81485	20.20	1302	1305	1296	1691	911	1301	1300.13	0.95	-4220	1334	1317	1303	1286	1272	1310	1279	575	390	500	980	1	1	111416600	1448	14.44	0.68	12	0.07	90.00	1910.00	1921	20240118	-32.33	1277	20240805	1.80	1921	-32.33	20240118	1277	1.80	20240805	1921	-32.33	20240118	1277	1.80	20240805	1.58	N	027710	500	575 억	1060076	N	N	111	N	N
30	20241028	110343	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	1300	-1	5	-0.08	93058336	71571	17.74	1302	1305	1296	1691	911	1301	1300.22	0.95	-4039	1334	1317	1303	1286	1272	1310	1279	575	390	500	980	1	1	111416600	1448	14.44	0.68	12	0.06	90.00	1910.00	1921	20240118	-32.33	1277	20240805	1.80	1921	-32.33	20240118	1277	1.80	20240805	1921	-32.33	20240118	1277	1.80	20240805	1.58	N	027710	500	575 억	1060076	N	N	111	N	N
31	20241028	100407	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	1303	2	2	0.15	82479133	63436	15.72	1302	1305	1296	1691	911	1301	1300.19	0.95	-2693	1334	1317	1303	1286	1272	1310	1279	575	390	500	980	1	1	111416600	1452	14.48	0.68	12	0.06	90.00	1910.00	1921	20240118	-32.17	1277	20240805	2.04	1921	-32.17	20240118	1277	2.04	20240805	1921	-32.17	20240118	1277	2.04	20240805	1.58	N	027710	500	575 억	1060076	N	N	111	N	N
32	20241028	090407	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	1299	-2	5	-0.15	1812052	1393	0.35	1302	1302	1298	1691	911	1301	1300.83	0.95	-1011	1334	1317	1303	1286	1272	1310	1279	575	390	500	980	1	1	111416600	1447	14.43	0.68	12	0.00	90.00	1910.00	1921	20240118	-32.38	1277	20240805	1.72	1921	-32.38	20240118	1277	1.72	20240805	1921	-32.38	20240118	1277	1.72	20240805	1.58	N	027710	500	575 억	1060076	N	N	111	N	N
33	20241025	160407	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	1301	-8	5	-0.61	517939507	398708	81.93	1313	1320	1289	1701	917	1309	1299.04	0.92	30509	1361	1335	1319	1293	1277	1348	1306	575	392	500	990	1	1	111416600	1450	14.46	0.68	12	0.36	90.00	1910.00	1921	20240118	-32.27	1277	20240805	1.88	1921	-32.27	20240118	1277	1.88	20240805	1921	-32.27	20240118	1277	1.88	20240805	1.58	N	027710	500	575 억	1030520	N	N	111	N	N
34	20241025	150411	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	1297	-12	5	-0.92	503061935	387251	79.58	1313	1320	1289	1701	917	1309	1299.06	0.92	32767	1361	1335	1319	1293	1277	1348	1306	575	392	500	990	1	1	111416600	1445	14.41	0.68	12	0.35	90.00	1910.00	1921	20240118	-32.48	1277	20240805	1.57	1921	-32.48	20240118	1277	1.57	20240805	1921	-32.48	20240118	1277	1.57	20240805	1.58	N	027710	500	575 억	1030520	N	N	130	N	N
35	20241025	140409	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	1300	-9	5	-0.69	358316030	276410	56.80	1313	1320	1289	1701	917	1309	1296.32	0.92	8071	1361	1335	1319	1293	1277	1348	1306	575	392	500	990	1	1	111416600	1448	14.44	0.68	12	0.25	90.00	1910.00	1921	20240118	-32.33	1277	20240805	1.80	1921	-32.33	20240118	1277	1.80	20240805	1921	-32.33	20240118	1277	1.80	20240805	1.58	N	027710	500	575 억	1030520	N	N	130	N	N
36	20241025	130411	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	1295	-14	5	-1.07	321292254	247787	50.92	1313	1320	1289	1701	917	1309	1296.65	0.92	5178	1361	1335	1319	1293	1277	1348	1306	575	392	500	990	1	1	111416600	1443	14.39	0.68	12	0.22	90.00	1910.00	1921	20240118	-32.59	1277	20240805	1.41	1921	-32.59	20240118	1277	1.41	20240805	1921	-32.59	20240118	1277	1.41	20240805	1.58	N	027710	500	575 억	1030520	N	N	130	N	N
37	20241025	120411	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	1290	-19	5	-1.45	271610507	209388	43.03	1313	1320	1290	1701	917	1309	1297.16	0.92	11439	1361	1335	1319	1293	1277	1348	1306	575	392	500	990	1	1	111416600	1437	14.33	0.68	12	0.19	90.00	1910.00	1921	20240118	-32.85	1277	20240805	1.02	1921	-32.85	20240118	1277	1.02	20240805	1921	-32.85	20240118	1277	1.02	20240805	1.58	N	027710	500	575 억	1030520	N	N	130	N	N
38	20241025	110408	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	1291	-18	5	-1.38	218986161	168641	34.65	1313	1320	1290	1701	917	1309	1298.53	0.92	9923	1361	1335	1319	1293	1277	1348	1306	575	392	500	990	1	1	111416600	1438	14.34	0.68	12	0.15	90.00	1910.00	1921	20240118	-32.80	1277	20240805	1.10	1921	-32.80	20240118	1277	1.10	20240805	1921	-32.80	20240118	1277	1.10	20240805	1.58	N	027710	500	575 억	1030520	N	N	130	N	N
39	20241025	100409	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	1303	-6	5	-0.46	122752395	94271	19.37	1313	1320	1298	1701	917	1309	1302.12	0.92	3128	1361	1335	1319	1293	1277	1348	1306	575	392	500	990	1	1	111416600	1452	14.48	0.68	12	0.08	90.00	1910.00	1921	20240118	-32.17	1277	20240805	2.04	1921	-32.17	20240118	1277	2.04	20240805	1921	-32.17	20240118	1277	2.04	20240805	1.58	N	027710	500	575 억	1030520	N	N	130	N	N
40	20241025	090409	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	1310	1	2	0.08	10101599	7711	1.58	1313	1320	1307	1701	917	1309	1310.03	0.92	-1721	1361	1335	1319	1293	1277	1348	1306	575	392	500	990	1	1	111416600	1460	14.56	0.69	12	0.01	90.00	1910.00	1921	20240118	-31.81	1277	20240805	2.58	1921	-31.81	20240118	1277	2.58	20240805	1921	-31.81	20240118	1277	2.58	20240805	1.58	N	027710	500	575 억	1030520	N	N	130	N	N
41	20241024	160403	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	1309	7	2	0.54	641243596	484823	166.46	1305	1345	1303	1692	912	1302	1322.65	0.97	-48187	1321	1311	1302	1292	1283	1307	1288	575	390	500	980	1	1	111416600	1458	14.54	0.69	12	0.44	90.00	1910.00	1921	20240118	-31.86	1277	20240805	2.51	1921	-31.86	20240118	1277	2.51	20240805	1921	-31.86	20240118	1277	2.51	20240805	1.59	N	027710	500	575 억	1079705	N	N	130	N	N
42	20241024	150405	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	1307	5	2	0.38	579622549	437714	150.28	1305	1345	1303	1692	912	1302	1324.20	0.97	-44395	1321	1311	1302	1292	1283	1307	1288	575	390	500	980	1	1	111416600	1456	14.52	0.68	12	0.39	90.00	1910.00	1921	20240118	-31.96	1277	20240805	2.35	1921	-31.96	20240118	1277	2.35	20240805	1921	-31.96	20240118	1277	2.35	20240805	1.59	N	027710	500	575 억	1079705	N	N	143	N	N
43	20241024	140400	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	1314	12	2	0.92	532622804	401774	137.94	1305	1345	1303	1692	912	1302	1325.68	0.97	-44835	1321	1311	1302	1292	1283	1307	1288	575	390	500	980	1	1	111416600	1464	14.60	0.69	12	0.36	90.00	1910.00	1921	20240118	-31.60	1277	20240805	2.90	1921	-31.60	20240118	1277	2.90	20240805	1921	-31.60	20240118	1277	2.90	20240805	1.59	N	027710	500	575 억	1079705	N	N	143	N	N
44	20241024	130406	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	1317	15	2	1.15	506419261	381844	131.10	1305	1345	1303	1692	912	1302	1326.25	0.97	-45083	1321	1311	1302	1292	1283	1307	1288	575	390	500	980	1	1	111416600	1467	14.63	0.69	12	0.34	90.00	1910.00	1921	20240118	-31.44	1277	20240805	3.13	1921	-31.44	20240118	1277	3.13	20240805	1921	-31.44	20240118	1277	3.13	20240805	1.59	N	027710	500	575 억	1079705	N	N	143	N	N
45	20241024	120404	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	1320	18	2	1.38	475906126	358687	123.15	1305	1345	1303	1692	912	1302	1326.80	0.97	-44138	1321	1311	1302	1292	1283	1307	1288	575	390	500	980	1	1	111416600	1471	14.67	0.69	12	0.32	90.00	1910.00	1921	20240118	-31.29	1277	20240805	3.37	1921	-31.29	20240118	1277	3.37	20240805	1921	-31.29	20240118	1277	3.37	20240805	1.59	N	027710	500	575 억	1079705	N	N	143	N	N
46	20241024	110406	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	1319	17	2	1.31	450952930	339750	116.65	1305	1345	1303	1692	912	1302	1327.31	0.97	-42065	1321	1311	1302	1292	1283	1307	1288	575	390	500	980	1	1	111416600	1470	14.66	0.69	12	0.30	90.00	1910.00	1921	20240118	-31.34	1277	20240805	3.29	1921	-31.34	20240118	1277	3.29	20240805	1921	-31.34	20240118	1277	3.29	20240805	1.59	N	027710	500	575 억	1079705	N	N	143	N	N
47	20241024	100407	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	1325	23	2	1.77	396853523	298853	102.61	1305	1345	1303	1692	912	1302	1327.92	0.97	-30272	1321	1311	1302	1292	1283	1307	1288	575	390	500	980	1	1	111416600	1476	14.72	0.69	12	0.27	90.00	1910.00	1921	20240118	-31.03	1277	20240805	3.76	1921	-31.03	20240118	1277	3.76	20240805	1921	-31.03	20240118	1277	3.76	20240805	1.59	N	027710	500	575 억	1079705	N	N	143	N	N
48	20241024	090427	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	1326	24	2	1.84	84591723	63945	21.95	1305	1340	1303	1692	912	1302	1322.88	0.97	-235	1321	1311	1302	1292	1283	1307	1288	575	390	500	980	1	1	111416600	1477	14.73	0.69	12	0.06	90.00	1910.00	1921	20240118	-30.97	1277	20240805	3.84	1921	-30.97	20240118	1277	3.84	20240805	1921	-30.97	20240118	1277	3.84	20240805	1.59	N	027710	500	575 억	1079705	N	N	143	N	N
49	20241023	160407	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	1302	-3	5	-0.23	378852534	291208	57.18	1305	1312	1293	1696	914	1305	1300.97	0.96	8867	1341	1322	1311	1292	1281	1317	1287	575	391	500	990	1	1	111416600	1451	14.47	0.68	12	0.26	90.00	1910.00	1921	20240118	-32.22	1277	20240805	1.96	1921	-32.22	20240118	1277	1.96	20240805	1921	-32.22	20240118	1277	1.96	20240805	1.58	N	027710	500	575 억	1070838	N	N	143	N	N
50	20241023	150411	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	1303	-2	5	-0.15	332912483	255909	50.25	1305	1312	1293	1696	914	1305	1300.90	0.96	9451	1341	1322	1311	1292	1281	1317	1287	575	391	500	990	1	1	111416600	1452	14.48	0.68	12	0.23	90.00	1910.00	1921	20240118	-32.17	1277	20240805	2.04	1921	-32.17	20240118	1277	2.04	20240805	1921	-32.17	20240118	1277	2.04	20240805	1.58	N	027710	500	575 억	1070838	N	N	269	N	N
51	20241023	140412	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	1303	-2	5	-0.15	280340575	215550	42.33	1305	1312	1293	1696	914	1305	1300.58	0.96	4055	1341	1322	1311	1292	1281	1317	1287	575	391	500	990	1	1	111416600	1452	14.48	0.68	12	0.19	90.00	1910.00	1921	20240118	-32.17	1277	20240805	2.04	1921	-32.17	20240118	1277	2.04	20240805	1921	-32.17	20240118	1277	2.04	20240805	1.58	N	027710	500	575 억	1070838	N	N	269	N	N
52	20241023	130407	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	1304	-1	5	-0.08	241851522	185974	36.52	1305	1312	1293	1696	914	1305	1300.46	0.96	3462	1341	1322	1311	1292	1281	1317	1287	575	391	500	990	1	1	111416600	1453	14.49	0.68	12	0.17	90.00	1910.00	1921	20240118	-32.12	1277	20240805	2.11	1921	-32.12	20240118	1277	2.11	20240805	1921	-32.12	20240118	1277	2.11	20240805	1.58	N	027710	500	575 억	1070838	N	N	269	N	N
53	20241023	120405	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	1300	-5	5	-0.38	172361632	132539	26.03	1305	1312	1293	1696	914	1305	1300.46	0.96	1906	1341	1322	1311	1292	1281	1317	1287	575	391	500	990	1	1	111416600	1448	14.44	0.68	12	0.12	90.00	1910.00	1921	20240118	-32.33	1277	20240805	1.80	1921	-32.33	20240118	1277	1.80	20240805	1921	-32.33	20240118	1277	1.80	20240805	1.58	N	027710	500	575 억	1070838	N	N	269	N	N
54	20241023	110405	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	1301	-4	5	-0.31	111463777	85606	16.81	1305	1312	1293	1696	914	1305	1302.06	0.96	-13518	1341	1322	1311	1292	1281	1317	1287	575	391	500	990	1	1	111416600	1450	14.46	0.68	12	0.08	90.00	1910.00	1921	20240118	-32.27	1277	20240805	1.88	1921	-32.27	20240118	1277	1.88	20240805	1921	-32.27	20240118	1277	1.88	20240805	1.58	N	027710	500	575 억	1070838	N	N	269	N	N
55	20241023	100405	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	1304	-1	5	-0.08	67349171	51629	10.14	1305	1312	1293	1696	914	1305	1304.48	0.96	-15325	1341	1322	1311	1292	1281	1317	1287	575	391	500	990	1	1	111416600	1453	14.49	0.68	12	0.05	90.00	1910.00	1921	20240118	-32.12	1277	20240805	2.11	1921	-32.12	20240118	1277	2.11	20240805	1921	-32.12	20240118	1277	2.11	20240805	1.58	N	027710	500	575 억	1070838	N	N	269	N	N
56	20241023	090405	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	1306	1	2	0.08	1885729	1445	0.28	1305	1306	1305	1696	914	1305	1305.00	0.96	-196	1341	1322	1311	1292	1281	1317	1287	575	391	500	990	1	1	111416600	1455	14.51	0.68	12	0.00	90.00	1910.00	1921	20240118	-32.01	1277	20240805	2.27	1921	-32.01	20240118	1277	2.27	20240805	1921	-32.01	20240118	1277	2.27	20240805	1.58	N	027710	500	575 억	1070838	N	N	269	N	N
57	20241022	160401	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	1305	-18	5	-1.36	661597417	506078	223.45	1320	1330	1300	1719	927	1323	1307.30	0.96	-3505	1339	1330	1322	1313	1305	1335	1318	575	396	500	1000	1	1	111416600	1454	14.50	0.68	12	0.45	90.00	1910.00	1937	20231013	-32.63	1277	20240805	2.19	1921	-32.07	20240118	1277	2.19	20240805	1921	-32.07	20240118	1277	2.19	20240805	1.60	N	027710	500	575 억	1074343	N	N	269	N	N
58	20241022	150406	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	1310	-13	5	-0.98	634535796	485352	214.29	1320	1330	1300	1719	927	1323	1307.37	0.96	-5850	1339	1330	1322	1313	1305	1335	1318	575	396	500	1000	1	1	111416600	1460	14.56	0.69	12	0.44	90.00	1910.00	1937	20231013	-32.37	1277	20240805	2.58	1921	-31.81	20240118	1277	2.58	20240805	1921	-31.81	20240118	1277	2.58	20240805	1.60	N	027710	500	575 억	1074343	N	N	641	N	N
59	20241022	140407	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	1308	-15	5	-1.13	581059705	444433	196.23	1320	1330	1300	1719	927	1323	1307.42	0.96	-8754	1339	1330	1322	1313	1305	1335	1318	575	396	500	1000	1	1	111416600	1457	14.53	0.68	12	0.40	90.00	1910.00	1937	20231013	-32.47	1277	20240805	2.43	1921	-31.91	20240118	1277	2.43	20240805	1921	-31.91	20240118	1277	2.43	20240805	1.60	N	027710	500	575 억	1074343	N	N	641	N	N
60	20241022	130406	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	1306	-17	5	-1.28	551387310	421729	186.20	1320	1330	1300	1719	927	1323	1307.44	0.96	-7407	1339	1330	1322	1313	1305	1335	1318	575	396	500	1000	1	1	111416600	1455	14.51	0.68	12	0.38	90.00	1910.00	1937	20231013	-32.58	1277	20240805	2.27	1921	-32.01	20240118	1277	2.27	20240805	1921	-32.01	20240118	1277	2.27	20240805	1.60	N	027710	500	575 억	1074343	N	N	641	N	N
61	20241022	120405	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	1311	-12	5	-0.91	300707318	229257	101.22	1320	1330	1305	1719	927	1323	1311.66	0.96	-10342	1339	1330	1322	1313	1305	1335	1318	575	396	500	1000	1	1	111416600	1461	14.57	0.69	12	0.21	90.00	1910.00	1937	20231013	-32.32	1277	20240805	2.66	1921	-31.75	20240118	1277	2.66	20240805	1921	-31.75	20240118	1277	2.66	20240805	1.60	N	027710	500	575 억	1074343	N	N	641	N	N
62	20241022	110404	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	1306	-17	5	-1.28	285152837	217389	95.98	1320	1330	1305	1719	927	1323	1311.72	0.96	-9814	1339	1330	1322	1313	1305	1335	1318	575	396	500	1000	1	1	111416600	1455	14.51	0.68	12	0.20	90.00	1910.00	1937	20231013	-32.58	1277	20240805	2.27	1921	-32.01	20240118	1277	2.27	20240805	1921	-32.01	20240118	1277	2.27	20240805	1.60	N	027710	500	575 억	1074343	N	N	641	N	N
63	20241022	100404	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	1311	-12	5	-0.91	153920005	117148	51.72	1320	1330	1308	1719	927	1323	1313.89	0.96	-29500	1339	1330	1322	1313	1305	1335	1318	575	396	500	1000	1	1	111416600	1461	14.57	0.69	12	0.11	90.00	1910.00	1937	20231013	-32.32	1277	20240805	2.66	1921	-31.75	20240118	1277	2.66	20240805	1921	-31.75	20240118	1277	2.66	20240805	1.60	N	027710	500	575 억	1074343	N	N	641	N	N
64	20241022	090404	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	1330	7	2	0.53	10347536	7838	3.46	1320	1330	1320	1719	927	1323	1320.18	0.96	-328	1339	1330	1322	1313	1305	1335	1318	575	396	500	1000	1	1	111416600	1482	14.78	0.70	12	0.01	90.00	1910.00	1937	20231013	-31.34	1277	20240805	4.15	1921	-30.77	20240118	1277	4.15	20240805	1921	-30.77	20240118	1277	4.15	20240805	1.60	N	027710	500	575 억	1074343	N	N	641	N	N
65	20241021	160402	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	1323	2	2	0.15	295280582	222981	55.68	1321	1331	1314	1717	925	1321	1324.24	0.97	-5640	1353	1337	1326	1310	1299	1331	1304	575	396	500	1000	1	1	111416600	1474	14.70	0.69	12	0.20	90.00	1910.00	1937	20231013	-31.70	1277	20240805	3.60	1921	-31.13	20240118	1277	3.60	20240805	1921	-31.13	20240118	1277	3.60	20240805	1.56	N	027710	500	575 억	1079972	N	N	641	N	N
66	20241021	150403	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	1325	4	2	0.30	254989695	192551	48.08	1321	1331	1314	1717	925	1321	1324.27	0.97	-5487	1353	1337	1326	1310	1299	1331	1304	575	396	500	1000	1	1	111416600	1476	14.72	0.69	12	0.17	90.00	1910.00	1937	20231013	-31.60	1277	20240805	3.76	1921	-31.03	20240118	1277	3.76	20240805	1921	-31.03	20240118	1277	3.76	20240805	1.56	N	027710	500	575 억	1079972	N	N	0	N	N
67	20241021	140405	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	1328	7	2	0.53	235795160	178069	44.46	1321	1331	1314	1717	925	1321	1324.18	0.97	-5487	1353	1337	1326	1310	1299	1331	1304	575	396	500	1000	1	1	111416600	1480	14.76	0.70	12	0.16	90.00	1910.00	1937	20231013	-31.44	1277	20240805	3.99	1921	-30.87	20240118	1277	3.99	20240805	1921	-30.87	20240118	1277	3.99	20240805	1.56	N	027710	500	575 억	1079972	N	N	0	N	N
68	20241021	130403	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	1331	10	2	0.76	196885522	148742	37.14	1321	1331	1314	1717	925	1321	1323.67	0.97	-3415	1353	1337	1326	1310	1299	1331	1304	575	396	500	1000	1	1	111416600	1483	14.79	0.70	12	0.13	90.00	1910.00	1937	20231013	-31.29	1277	20240805	4.23	1921	-30.71	20240118	1277	4.23	20240805	1921	-30.71	20240118	1277	4.23	20240805	1.56	N	027710	500	575 억	1079972	N	N	0	N	N
69	20241021	120404	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	1330	9	2	0.68	181037813	136814	34.16	1321	1331	1314	1717	925	1321	1323.24	0.97	487	1353	1337	1326	1310	1299	1331	1304	575	396	500	1000	1	1	111416600	1482	14.78	0.70	12	0.12	90.00	1910.00	1937	20231013	-31.34	1277	20240805	4.15	1921	-30.77	20240118	1277	4.15	20240805	1921	-30.77	20240118	1277	4.15	20240805	1.56	N	027710	500	575 억	1079972	N	N	0	N	N
70	20241021	110400	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	1326	5	2	0.38	154209458	116604	29.12	1321	1331	1314	1717	925	1321	1322.51	0.97	1009	1353	1337	1326	1310	1299	1331	1304	575	396	500	1000	1	1	111416600	1477	14.73	0.69	12	0.10	90.00	1910.00	1937	20231013	-31.54	1277	20240805	3.84	1921	-30.97	20240118	1277	3.84	20240805	1921	-30.97	20240118	1277	3.84	20240805	1.56	N	027710	500	575 억	1079972	N	N	0	N	N
71	20241021	100404	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	1323	2	2	0.15	101976662	77130	19.26	1321	1331	1314	1717	925	1321	1322.14	0.97	1195	1353	1337	1326	1310	1299	1331	1304	575	396	500	1000	1	1	111416600	1474	14.70	0.69	12	0.07	90.00	1910.00	1937	20231013	-31.70	1277	20240805	3.60	1921	-31.13	20240118	1277	3.60	20240805	1921	-31.13	20240118	1277	3.60	20240805	1.56	N	027710	500	575 억	1079972	N	N	0	N	N
72	20241021	090401	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	1327	6	2	0.45	28753571	21704	5.42	1321	1331	1320	1717	925	1321	1324.81	0.97	-7625	1353	1337	1326	1310	1299	1331	1304	575	396	500	1000	1	1	111416600	1478	14.74	0.69	12	0.02	90.00	1910.00	1937	20231013	-31.49	1277	20240805	3.92	1921	-30.92	20240118	1277	3.92	20240805	1921	-30.92	20240118	1277	3.92	20240805	1.56	N	027710	500	575 억	1079972	N	N	0	N	N
73	20241018	160401	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	1321	-11	5	-0.83	503121259	380740	64.32	1332	1342	1315	1731	933	1332	1321.43	1.01	-40763	1376	1353	1342	1319	1308	1348	1314	575	399	500	1010	1	1	111416600	1472	14.68	0.69	12	0.34	90.00	1910.00	1937	20231013	-31.80	1277	20240805	3.45	1921	-31.23	20240118	1277	3.45	20240805	1921	-31.23	20240118	1277	3.45	20240805	1.58	N	027710	500	575 억	1120736	N	N	17	N	N
74	20241018	150409	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	1317	-15	5	-1.13	462439827	349890	59.11	1332	1342	1315	1731	933	1332	1321.67	1.01	-42544	1376	1353	1342	1319	1308	1348	1314	575	399	500	1010	1	1	111416600	1467	14.63	0.69	12	0.31	90.00	1910.00	1937	20231013	-32.01	1277	20240805	3.13	1921	-31.44	20240118	1277	3.13	20240805	1921	-31.44	20240118	1277	3.13	20240805	1.58	N	027710	500	575 억	1120736	N	N	17	N	N
75	20241018	140415	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	1320	-12	5	-0.90	406575248	307464	51.94	1332	1342	1315	1731	933	1332	1322.35	1.01	-44308	1376	1353	1342	1319	1308	1348	1314	575	399	500	1010	1	1	111416600	1471	14.67	0.69	12	0.28	90.00	1910.00	1937	20231013	-31.85	1277	20240805	3.37	1921	-31.29	20240118	1277	3.37	20240805	1921	-31.29	20240118	1277	3.37	20240805	1.58	N	027710	500	575 억	1120736	N	N	17	N	N
76	20241018	130403	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	1318	-14	5	-1.05	343002318	259189	43.78	1332	1342	1317	1731	933	1332	1323.37	1.01	-41835	1376	1353	1342	1319	1308	1348	1314	575	399	500	1010	1	1	111416600	1468	14.64	0.69	12	0.23	90.00	1910.00	1937	20231013	-31.96	1277	20240805	3.21	1921	-31.39	20240118	1277	3.21	20240805	1921	-31.39	20240118	1277	3.21	20240805	1.58	N	027710	500	575 억	1120736	N	N	17	N	N
77	20241018	120409	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	1319	-13	5	-0.98	276448093	208754	35.26	1332	1342	1318	1731	933	1332	1324.28	1.01	-16019	1376	1353	1342	1319	1308	1348	1314	575	399	500	1010	1	1	111416600	1470	14.66	0.69	12	0.19	90.00	1910.00	1937	20231013	-31.91	1277	20240805	3.29	1921	-31.34	20240118	1277	3.29	20240805	1921	-31.34	20240118	1277	3.29	20240805	1.58	N	027710	500	575 억	1120736	N	N	17	N	N
78	20241018	110407	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	1323	-9	5	-0.68	203079055	153162	25.87	1332	1342	1320	1731	933	1332	1325.91	1.01	-3069	1376	1353	1342	1319	1308	1348	1314	575	399	500	1010	1	1	111416600	1474	14.70	0.69	12	0.14	90.00	1910.00	1937	20231013	-31.70	1277	20240805	3.60	1921	-31.13	20240118	1277	3.60	20240805	1921	-31.13	20240118	1277	3.60	20240805	1.58	N	027710	500	575 억	1120736	N	N	17	N	N
79	20241018	100402	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	1328	-4	5	-0.30	167791079	126536	21.38	1332	1342	1320	1731	933	1332	1326.03	1.01	-3529	1376	1353	1342	1319	1308	1348	1314	575	399	500	1010	1	1	111416600	1480	14.76	0.70	12	0.11	90.00	1910.00	1937	20231013	-31.44	1277	20240805	3.99	1921	-30.87	20240118	1277	3.99	20240805	1921	-30.87	20240118	1277	3.99	20240805	1.58	N	027710	500	575 억	1120736	N	N	17	N	N
80	20241018	090403	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	1327	-5	5	-0.38	21103075	15855	2.68	1332	1335	1327	1731	933	1332	1331.00	1.01	2635	1376	1353	1342	1319	1308	1348	1314	575	399	500	1010	1	1	111416600	1478	14.74	0.69	12	0.01	90.00	1910.00	1937	20231013	-31.49	1277	20240805	3.92	1921	-30.92	20240118	1277	3.92	20240805	1921	-30.92	20240118	1277	3.92	20240805	1.58	N	027710	500	575 억	1120736	N	N	17	N	N
81	20241017	160402	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	1332	-30	5	-2.20	754748184	560219	30.91	1356	1365	1331	1770	954	1362	1347.28	1.03	-26374	1479	1420	1386	1327	1293	1403	1310	575	408	500	1030	1	1	111416600	1484	14.80	0.70	12	0.50	90.00	1910.00	1937	20231013	-31.23	1277	20240805	4.31	1921	-30.66	20240118	1277	4.31	20240805	1921	-30.66	20240118	1277	4.31	20240805	1.54	N	027710	500	575 억	1146834	N	N	17	N	N
82	20241017	150402	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	1337	-25	5	-1.84	697567824	517309	28.54	1356	1365	1335	1770	954	1362	1348.45	1.03	-26734	1479	1420	1386	1327	1293	1403	1310	575	408	500	1030	1	1	111416600	1490	14.86	0.70	12	0.46	90.00	1910.00	1937	20231013	-30.98	1277	20240805	4.70	1921	-30.40	20240118	1277	4.70	20240805	1921	-30.40	20240118	1277	4.70	20240805	1.54	N	027710	500	575 억	1146834	N	N	0	N	N
83	20241017	140403	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	1341	-21	5	-1.54	630655679	467287	25.78	1356	1365	1337	1770	954	1362	1349.61	1.03	-22576	1479	1420	1386	1327	1293	1403	1310	575	408	500	1030	1	1	111416600	1494	14.90	0.70	12	0.42	90.00	1910.00	1937	20231013	-30.77	1277	20240805	5.01	1921	-30.19	20240118	1277	5.01	20240805	1921	-30.19	20240118	1277	5.01	20240805	1.54	N	027710	500	575 억	1146834	N	N	0	N	N
84	20241017	130402	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	1342	-20	5	-1.47	568230353	420679	23.21	1356	1365	1340	1770	954	1362	1350.75	1.03	-20348	1479	1420	1386	1327	1293	1403	1310	575	408	500	1030	1	1	111416600	1495	14.91	0.70	12	0.38	90.00	1910.00	1937	20231013	-30.72	1277	20240805	5.09	1921	-30.14	20240118	1277	5.09	20240805	1921	-30.14	20240118	1277	5.09	20240805	1.54	N	027710	500	575 억	1146834	N	N	0	N	N
85	20241017	120404	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	1344	-18	5	-1.32	528552842	391106	21.58	1356	1365	1342	1770	954	1362	1351.43	1.03	-19877	1479	1420	1386	1327	1293	1403	1310	575	408	500	1030	1	1	111416600	1497	14.93	0.70	12	0.35	90.00	1910.00	1937	20231013	-30.61	1277	20240805	5.25	1921	-30.04	20240118	1277	5.25	20240805	1921	-30.04	20240118	1277	5.25	20240805	1.54	N	027710	500	575 억	1146834	N	N	0	N	N
86	20241017	110404	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	1350	-12	5	-0.88	427043985	315690	17.42	1356	1365	1348	1770	954	1362	1352.73	1.03	-20351	1479	1420	1386	1327	1293	1403	1310	575	408	500	1030	1	1	111416600	1504	15.00	0.71	12	0.28	90.00	1910.00	1937	20231013	-30.30	1277	20240805	5.72	1921	-29.72	20240118	1277	5.72	20240805	1921	-29.72	20240118	1277	5.72	20240805	1.54	N	027710	500	575 억	1146834	N	N	0	N	N
87	20241017	100405	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	1352	-10	5	-0.73	336361966	248480	13.71	1356	1365	1350	1770	954	1362	1353.68	1.03	-17687	1479	1420	1386	1327	1293	1403	1310	575	408	500	1030	1	1	111416600	1506	15.02	0.71	12	0.22	90.00	1910.00	1937	20231013	-30.20	1277	20240805	5.87	1921	-29.62	20240118	1277	5.87	20240805	1921	-29.62	20240118	1277	5.87	20240805	1.54	N	027710	500	575 억	1146834	N	N	0	N	N
88	20241017	090400	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	1354	-8	5	-0.59	21489627	15857	0.87	1356	1362	1353	1770	954	1362	1355.21	1.03	725	1479	1420	1386	1327	1293	1403	1310	575	408	500	1030	1	1	111416600	1509	15.04	0.71	12	0.01	90.00	1910.00	1937	20231013	-30.10	1277	20240805	6.03	1921	-29.52	20240118	1277	6.03	20240805	1921	-29.52	20240118	1277	6.03	20240805	1.54	N	027710	500	575 억	1146834	N	N	0	N	N
89	20241016	160400	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	1362	-41	5	-2.92	2496526951	1794307	15.71	1406	1445	1352	1823	983	1403	1391.47	0.94	88992	1633	1517	1429	1313	1225	1576	1372	575	420	500	1060	1	1	111416600	1517	15.13	0.71	12	1.61	90.00	1910.00	1937	20231013	-29.69	1277	20240805	6.66	1921	-29.10	20240118	1277	6.66	20240805	1921	-29.10	20240118	1277	6.66	20240805	1.54	N	027710	500	575 억	1042467	N	N	0	N	N
90	20241016	150402	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	1358	-45	5	-3.21	2415362071	1734676	15.18	1406	1445	1352	1823	983	1403	1392.40	0.94	67624	1633	1517	1429	1313	1225	1576	1372	575	420	500	1060	1	1	111416600	1513	15.09	0.71	12	1.56	90.00	1910.00	1937	20231013	-29.89	1277	20240805	6.34	1921	-29.31	20240118	1277	6.34	20240805	1921	-29.31	20240118	1277	6.34	20240805	1.54	N	027710	500	575 억	1042467	N	N	0	N	N
91	20241016	140401	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	1363	-40	5	-2.85	2283010145	1637329	14.33	1406	1445	1355	1823	983	1403	1394.35	0.94	55687	1633	1517	1429	1313	1225	1576	1372	575	420	500	1060	1	1	111416600	1519	15.14	0.71	12	1.47	90.00	1910.00	1937	20231013	-29.63	1277	20240805	6.73	1921	-29.05	20240118	1277	6.73	20240805	1921	-29.05	20240118	1277	6.73	20240805	1.54	N	027710	500	575 억	1042467	N	N	0	N	N
92	20241016	130401	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	1364	-39	5	-2.78	2226065192	1595444	13.97	1406	1445	1355	1823	983	1403	1395.26	0.94	42351	1633	1517	1429	1313	1225	1576	1372	575	420	500	1060	1	1	111416600	1520	15.16	0.71	12	1.43	90.00	1910.00	1937	20231013	-29.58	1277	20240805	6.81	1921	-29.00	20240118	1277	6.81	20240805	1921	-29.00	20240118	1277	6.81	20240805	1.54	N	027710	500	575 억	1042467	N	N	0	N	N
93	20241016	120400	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	1372	-31	5	-2.21	1996382650	1426679	12.49	1406	1445	1367	1823	983	1403	1399.32	0.94	15560	1633	1517	1429	1313	1225	1576	1372	575	420	500	1060	1	1	111416600	1529	15.24	0.72	12	1.28	90.00	1910.00	1937	20231013	-29.17	1277	20240805	7.44	1921	-28.58	20240118	1277	7.44	20240805	1921	-28.58	20240118	1277	7.44	20240805	1.54	N	027710	500	575 억	1042467	N	N	0	N	N
94	20241016	110400	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	1373	-30	5	-2.14	1774998641	1265102	11.07	1406	1445	1370	1823	983	1403	1403.05	0.94	28153	1633	1517	1429	1313	1225	1576	1372	575	420	500	1060	1	1	111416600	1530	15.26	0.72	12	1.14	90.00	1910.00	1937	20231013	-29.12	1277	20240805	7.52	1921	-28.53	20240118	1277	7.52	20240805	1921	-28.53	20240118	1277	7.52	20240805	1.54	N	027710	500	575 억	1042467	N	N	0	N	N
95	20241016	100401	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	1370	-33	5	-2.35	1658930194	1180736	10.34	1406	1445	1370	1823	983	1403	1405.00	0.94	18892	1633	1517	1429	1313	1225	1576	1372	575	420	500	1060	1	1	111416600	1526	15.22	0.72	12	1.06	90.00	1910.00	1937	20231013	-29.27	1277	20240805	7.28	1921	-28.68	20240118	1277	7.28	20240805	1921	-28.68	20240118	1277	7.28	20240805	1.54	N	027710	500	575 억	1042467	N	N	0	N	N
96	20241016	090401	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	1432	29	2	2.07	564220669	396713	3.47	1406	1445	1403	1823	983	1403	1422.26	0.94	-15772	1633	1517	1429	1313	1225	1576	1372	575	420	500	1060	1	1	111416600	1595	15.91	0.75	12	0.36	90.00	1910.00	1937	20231013	-26.07	1277	20240805	12.14	1921	-25.46	20240118	1277	12.14	20240805	1921	-25.46	20240118	1277	12.14	20240805	1.54	N	027710	500	575 억	1042467	N	N	0	N	N
97	20241015	160358	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	1403	73	2	5.49	16681861798	11332921	6933.23	1341	1545	1341	1729	931	1330	1472.06	1.05	-114405	1362	1346	1334	1318	1306	1340	1312	575	399	500	1010	1	1	111416600	1563	15.59	0.73	12	10.17	90.00	1910.00	1937	20231013	-27.57	1277	20240805	9.87	1921	-26.97	20240118	1277	9.87	20240805	1921	-26.97	20240118	1277	9.87	20240805	1.56	N	027710	500	575 억	1167584	N	N	545	N	N
98	20241015	150402	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	1420	90	2	6.77	16243025055	11021609	6742.78	1341	1545	1341	1729	931	1330	1473.74	1.05	-144349	1362	1346	1334	1318	1306	1340	1312	575	399	500	1010	1	1	111416600	1582	15.78	0.74	12	9.89	90.00	1910.00	1937	20231013	-26.69	1277	20240805	11.20	1921	-26.08	20240118	1277	11.20	20240805	1921	-26.08	20240118	1277	11.20	20240805	1.56	N	027710	500	575 억	1167584	N	N	545	N	N
99	20241015	140401	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	1445	115	2	8.65	15835823887	10736802	6568.54	1341	1545	1341	1729	931	1330	1474.91	1.05	-169590	1362	1346	1334	1318	1306	1340	1312	575	399	500	1010	1	1	111416600	1610	16.06	0.76	12	9.64	90.00	1910.00	1937	20231013	-25.40	1277	20240805	13.16	1921	-24.78	20240118	1277	13.16	20240805	1921	-24.78	20240118	1277	13.16	20240805	1.56	N	027710	500	575 억	1167584	N	N	545	N	N
100	20241015	130401	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	1430	100	2	7.52	15012955387	10163901	6218.05	1341	1545	1341	1729	931	1330	1477.09	1.05	-152689	1362	1346	1334	1318	1306	1340	1312	575	399	500	1010	1	1	111416600	1593	15.89	0.75	12	9.12	90.00	1910.00	1937	20231013	-26.17	1277	20240805	11.98	1921	-25.56	20240118	1277	11.98	20240805	1921	-25.56	20240118	1277	11.98	20240805	1.56	N	027710	500	575 억	1167584	N	N	545	N	N
101	20241015	120400	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	1442	112	2	8.42	14507946265	9811626	6002.54	1341	1545	1341	1729	931	1330	1478.65	1.05	-159062	1362	1346	1334	1318	1306	1340	1312	575	399	500	1010	1	1	111416600	1607	16.02	0.75	12	8.81	90.00	1910.00	1937	20231013	-25.55	1277	20240805	12.92	1921	-24.93	20240118	1277	12.92	20240805	1921	-24.93	20240118	1277	12.92	20240805	1.56	N	027710	500	575 억	1167584	N	N	545	N	N
102	20241015	110401	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	1425	95	2	7.14	13487524605	9101573	5568.14	1341	1545	1341	1729	931	1330	1481.89	1.05	-142133	1362	1346	1334	1318	1306	1340	1312	575	399	500	1010	1	1	111416600	1588	15.83	0.75	12	8.17	90.00	1910.00	1937	20231013	-26.43	1277	20240805	11.59	1921	-25.82	20240118	1277	11.59	20240805	1921	-25.82	20240118	1277	11.59	20240805	1.56	N	027710	500	575 억	1167584	N	N	545	N	N
103	20241015	100401	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	1471	141	2	10.60	10290559162	6911334	4228.20	1341	1545	1341	1729	931	1330	1488.94	1.05	-69936	1362	1346	1334	1318	1306	1340	1312	575	399	500	1010	1	1	111416600	1639	16.34	0.77	12	6.20	90.00	1910.00	1937	20231013	-24.06	1277	20240805	15.19	1921	-23.43	20240118	1277	15.19	20240805	1921	-23.43	20240118	1277	15.19	20240805	1.56	N	027710	500	575 억	1167584	N	N	545	N	N
104	20241015	090400	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	1353	23	2	1.73	62504653	46175	28.25	1341	1368	1341	1729	931	1330	1353.65	1.05	3941	1362	1346	1334	1318	1306	1340	1312	575	399	500	1010	1	1	111416600	1507	15.03	0.71	12	0.04	90.00	1910.00	1937	20231013	-30.15	1277	20240805	5.95	1921	-29.57	20240118	1277	5.95	20240805	1921	-29.57	20240118	1277	5.95	20240805	1.56	N	027710	500	575 억	1167584	N	N	545	N	N
105	20241014	160351	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	1330	7	2	0.53	132675357	99794	71.38	1333	1350	1322	1719	927	1323	1329.49	1.05	-2675	1341	1332	1327	1318	1313	1329	1315	575	396	500	1000	1	1	111416600	1482	14.78	0.70	12	0.09	90.00	1910.00	1937	20231013	-31.34	1277	20240805	4.15	1921	-30.77	20240118	1277	4.15	20240805	1921	-30.77	20240118	1277	4.15	20240805	1.55	N	027710	500	575 억	1170260	N	N	545	N	N
106	20241014	150355	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	1330	7	2	0.53	110342058	83026	59.38	1333	1350	1322	1719	927	1323	1329.01	1.05	-6172	1341	1332	1327	1318	1313	1329	1315	575	396	500	1000	1	1	111416600	1482	14.78	0.70	12	0.07	90.00	1910.00	1937	20231013	-31.34	1277	20240805	4.15	1921	-30.77	20240118	1277	4.15	20240805	1921	-30.77	20240118	1277	4.15	20240805	1.55	N	027710	500	575 억	1170260	N	N	2193	N	N
107	20241014	140356	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	1326	3	2	0.23	89577124	67374	48.19	1333	1350	1322	1719	927	1323	1329.55	1.05	-7193	1341	1332	1327	1318	1313	1329	1315	575	396	500	1000	1	1	111416600	1477	14.73	0.69	12	0.06	90.00	1910.00	1937	20231013	-31.54	1277	20240805	3.84	1921	-30.97	20240118	1277	3.84	20240805	1921	-30.97	20240118	1277	3.84	20240805	1.55	N	027710	500	575 억	1170260	N	N	2193	N	N
108	20241014	130356	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	1327	4	2	0.30	62126766	46644	33.36	1333	1350	1324	1719	927	1323	1331.93	1.05	499	1341	1332	1327	1318	1313	1329	1315	575	396	500	1000	1	1	111416600	1478	14.74	0.69	12	0.04	90.00	1910.00	1937	20231013	-31.49	1277	20240805	3.92	1921	-30.92	20240118	1277	3.92	20240805	1921	-30.92	20240118	1277	3.92	20240805	1.55	N	027710	500	575 억	1170260	N	N	2193	N	N
109	20241014	120349	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	1329	6	2	0.45	56989357	42773	30.59	1333	1350	1324	1719	927	1323	1332.37	1.05	499	1341	1332	1327	1318	1313	1329	1315	575	396	500	1000	1	1	111416600	1481	14.77	0.70	12	0.04	90.00	1910.00	1937	20231013	-31.39	1277	20240805	4.07	1921	-30.82	20240118	1277	4.07	20240805	1921	-30.82	20240118	1277	4.07	20240805	1.55	N	027710	500	575 억	1170260	N	N	2193	N	N
110	20241014	110353	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	1334	11	2	0.83	55708363	41810	29.90	1333	1350	1324	1719	927	1323	1332.42	1.05	638	1341	1332	1327	1318	1313	1329	1315	575	396	500	1000	1	1	111416600	1486	14.82	0.70	12	0.04	90.00	1910.00	1937	20231013	-31.13	1277	20240805	4.46	1921	-30.56	20240118	1277	4.46	20240805	1921	-30.56	20240118	1277	4.46	20240805	1.55	N	027710	500	575 억	1170260	N	N	2193	N	N
111	20241014	100353	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	1329	6	2	0.45	43351477	32523	23.26	1333	1350	1324	1719	927	1323	1332.95	1.05	-1428	1341	1332	1327	1318	1313	1329	1315	575	396	500	1000	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	1921	-30.82	20240118	1277	4.07	20240805	1.55	N	027710	500	575 억	1170260	N	N	2193	N	N
112	20241014	090355	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	1333	10	2	0.76	1770443	1328	0.95	1333	1335	1333	1719	927	1323	1333.16	1.05	-482	1341	1332	1327	1318	1313	1329	1315	575	396	500	1000	1	1	111416600	1485	14.81	0.70	12	0.00	90.00	1910.00	1937	20231013	-31.18	1277	20240805	4.39	1921	-30.61	20240118	1277	4.39	20240805	1921	-30.61	20240118	1277	4.39	20240805	1.55	N	027710	500	575 억	1170260	N	N	2193	N	N
113	20241011	160346	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	1323	-7	5	-0.53	181481188	136607	85.76	1330	1336	1322	1729	931	1330	1328.49	1.06	-12101	1369	1349	1339	1319	1309	1344	1314	575	399	500	1010	1	1	111416600	1474	14.70	0.69	12	0.12	90.00	1910.00	1937	20231013	-31.70	1277	20240805	3.60	1921	-31.13	20240118	1277	3.60	20240805	1937	-31.70	20231013	1277	3.60	20240805	1.55	N	027710	500	575 억	1182361	N	N	2193	N	N
114	20241011	150352	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	1328	-2	5	-0.15	139782682	105168	66.02	1330	1336	1325	1729	931	1330	1329.14	1.06	-11000	1369	1349	1339	1319	1309	1344	1314	575	399	500	1010	1	1	111416600	1480	14.76	0.70	12	0.09	90.00	1910.00	1937	20231013	-31.44	1277	20240805	3.99	1921	-30.87	20240118	1277	3.99	20240805	1937	-31.44	20231013	1277	3.99	20240805	1.55	N	027710	500	575 억	1182361	N	N	121	N	N
115	20241011	140353	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	1332	2	2	0.15	105287079	79172	49.70	1330	1336	1327	1729	931	1330	1329.85	1.06	-8557	1369	1349	1339	1319	1309	1344	1314	575	399	500	1010	1	1	111416600	1484	14.80	0.70	12	0.07	90.00	1910.00	1937	20231013	-31.23	1277	20240805	4.31	1921	-30.66	20240118	1277	4.31	20240805	1937	-31.23	20231013	1277	4.31	20240805	1.55	N	027710	500	575 억	1182361	N	N	121	N	N
116	20241011	130354	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	1332	2	2	0.15	84046550	63200	39.68	1330	1336	1327	1729	931	1330	1329.85	1.06	-6760	1369	1349	1339	1319	1309	1344	1314	575	399	500	1010	1	1	111416600	1484	14.80	0.70	12	0.06	90.00	1910.00	1937	20231013	-31.23	1277	20240805	4.31	1921	-30.66	20240118	1277	4.31	20240805	1937	-31.23	20231013	1277	4.31	20240805	1.55	N	027710	500	575 억	1182361	N	N	121	N	N
117	20241011	120352	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	1332	2	2	0.15	68096836	51210	32.15	1330	1336	1327	1729	931	1330	1329.76	1.06	-5839	1369	1349	1339	1319	1309	1344	1314	575	399	500	1010	1	1	111416600	1484	14.80	0.70	12	0.05	90.00	1910.00	1937	20231013	-31.23	1277	20240805	4.31	1921	-30.66	20240118	1277	4.31	20240805	1937	-31.23	20231013	1277	4.31	20240805	1.55	N	027710	500	575 억	1182361	N	N	121	N	N
118	20241011	110351	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	1329	-1	5	-0.08	48536115	36493	22.91	1330	1336	1327	1729	931	1330	1330.01	1.06	-4909	1369	1349	1339	1319	1309	1344	1314	575	399	500	1010	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	1.55	N	027710	500	575 억	1182361	N	N	121	N	N
119	20241011	100357	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	1331	1	2	0.08	17724973	13312	8.36	1330	1336	1329	1729	931	1330	1331.50	1.06	-3508	1369	1349	1339	1319	1309	1344	1314	575	399	500	1010	1	1	111416600	1483	14.79	0.70	12	0.01	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	1.55	N	027710	500	575 억	1182361	N	N	121	N	N
120	20241011	090353	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	1335	5	2	0.38	1098835	826	0.52	1330	1335	1330	1729	931	1330	1330.31	1.06	-114	1369	1349	1339	1319	1309	1344	1314	575	399	500	1010	1	1	111416600	1487	14.83	0.70	12	0.00	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	1.55	N	027710	500	575 억	1182361	N	N	121	N	N
121	20241010	160400	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	1330	-15	5	-1.12	208841740	156339	124.59	1345	1359	1329	1748	942	1345	1335.83	1.06	5379	1369	1357	1351	1339	1333	1354	1336	575	403	500	1020	1	1	111416600	1482	14.78	0.70	12	0.14	90.00	1910.00	1937	20231013	-31.34	1277	20240805	4.15	1921	-30.77	20240118	1277	4.15	20240805	1937	-31.34	20231013	1277	4.15	20240805	1.53	N	027710	500	575 억	1176982	N	N	121	N	N
122	20241010	150405	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	1332	-13	5	-0.97	196194946	146832	117.02	1345	1359	1329	1748	942	1345	1336.19	1.06	5799	1369	1357	1351	1339	1333	1354	1336	575	403	500	1020	1	1	111416600	1484	14.80	0.70	12	0.13	90.00	1910.00	1937	20231013	-31.23	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	1176982	N	N	90	N	N
123	20241010	140402	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	1340	-5	5	-0.37	142173108	106317	84.73	1345	1359	1331	1748	942	1345	1337.26	1.06	4101	1369	1357	1351	1339	1333	1354	1336	575	403	500	1020	1	1	111416600	1493	14.89	0.70	12	0.10	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	1.53	N	027710	500	575 억	1176982	N	N	90	N	N
124	20241010	130401	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	1340	-5	5	-0.37	131449753	98301	78.34	1345	1359	1331	1748	942	1345	1337.22	1.06	4806	1369	1357	1351	1339	1333	1354	1336	575	403	500	1020	1	1	111416600	1493	14.89	0.70	12	0.09	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	1.53	N	027710	500	575 억	1176982	N	N	90	N	N
125	20241010	120402	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	1343	-2	5	-0.15	127878827	95641	76.22	1345	1359	1331	1748	942	1345	1337.07	1.06	6640	1369	1357	1351	1339	1333	1354	1336	575	403	500	1020	1	1	111416600	1496	14.92	0.70	12	0.09	90.00	1910.00	1937	20231013	-30.67	1277	20240805	5.17	1921	-30.09	20240118	1277	5.17	20240805	1937	-30.67	20231013	1277	5.17	20240805	1.53	N	027710	500	575 억	1176982	N	N	90	N	N
126	20241010	110400	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	1335	-10	5	-0.74	74895342	55996	44.63	1345	1359	1331	1748	942	1345	1337.51	1.06	-10605	1369	1357	1351	1339	1333	1354	1336	575	403	500	1020	1	1	111416600	1487	14.83	0.70	12	0.05	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	1.53	N	027710	500	575 억	1176982	N	N	90	N	N
127	20241010	100401	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	1332	-13	5	-0.97	55304002	41311	32.92	1345	1359	1331	1748	942	1345	1338.72	1.06	-9474	1369	1357	1351	1339	1333	1354	1336	575	403	500	1020	1	1	111416600	1484	14.80	0.70	12	0.04	90.00	1910.00	1937	20231013	-31.23	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	1176982	N	N	90	N	N
128	20241010	090400	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	1347	2	2	0.15	3357776	2489	1.98	1345	1359	1345	1748	942	1345	1349.05	1.06	208	1369	1357	1351	1339	1333	1354	1336	575	403	500	1020	1	1	111416600	1501	14.97	0.71	12	0.00	90.00	1910.00	1937	20231013	-30.46	1277	20240805	5.48	1921	-29.88	20240118	1277	5.48	20240805	1937	-30.46	20231013	1277	5.48	20240805	1.53	N	027710	500	575 억	1176982	N	N	90	N	N
129	20241008	160359	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	1345	-18	5	-1.32	162238259	120378	84.47	1363	1363	1345	1771	955	1363	1347.74	1.08	-30315	1381	1372	1355	1346	1329	1376	1350	575	408	500	1030	1	1	111416600	1499	14.94	0.70	12	0.11	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	1.54	N	027710	500	575 억	1207297	N	N	90	N	N
130	20241008	150401	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	1348	-15	5	-1.10	153151715	113624	79.73	1363	1363	1345	1771	955	1363	1347.88	1.08	-28987	1381	1372	1355	1346	1329	1376	1350	575	408	500	1030	1	1	111416600	1502	14.98	0.71	12	0.10	90.00	1910.00	1937	20231013	-30.41	1277	20240805	5.56	1921	-29.83	20240118	1277	5.56	20240805	1937	-30.41	20231013	1277	5.56	20240805	1.54	N	027710	500	575 억	1207297	N	N	95	N	N
131	20241008	140401	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	1349	-14	5	-1.03	133708297	99178	69.60	1363	1363	1346	1771	955	1363	1348.16	1.08	-26468	1381	1372	1355	1346	1329	1376	1350	575	408	500	1030	1	1	111416600	1503	14.99	0.71	12	0.09	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	1.54	N	027710	500	575 억	1207297	N	N	95	N	N
132	20241008	130400	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	1346	-17	5	-1.25	105150869	77984	54.72	1363	1363	1346	1771	955	1363	1348.36	1.08	-25734	1381	1372	1355	1346	1329	1376	1350	575	408	500	1030	1	1	111416600	1500	14.96	0.70	12	0.07	90.00	1910.00	1937	20231013	-30.51	1277	20240805	5.40	1921	-29.93	20240118	1277	5.40	20240805	1937	-30.51	20231013	1277	5.40	20240805	1.54	N	027710	500	575 억	1207297	N	N	95	N	N
133	20241008	120400	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	1348	-15	5	-1.10	92174246	68352	47.97	1363	1363	1346	1771	955	1363	1348.52	1.08	-21915	1381	1372	1355	1346	1329	1376	1350	575	408	500	1030	1	1	111416600	1502	14.98	0.71	12	0.06	90.00	1910.00	1937	20231013	-30.41	1277	20240805	5.56	1921	-29.83	20240118	1277	5.56	20240805	1937	-30.41	20231013	1277	5.56	20240805	1.54	N	027710	500	575 억	1207297	N	N	95	N	N
134	20241008	110359	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	1349	-14	5	-1.03	81996542	60801	42.67	1363	1363	1346	1771	955	1363	1348.61	1.08	-20115	1381	1372	1355	1346	1329	1376	1350	575	408	500	1030	1	1	111416600	1503	14.99	0.71	12	0.05	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	1.54	N	027710	500	575 억	1207297	N	N	95	N	N
135	20241008	100401	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	1349	-14	5	-1.03	36841572	27286	19.15	1363	1363	1347	1771	955	1363	1350.20	1.08	-6881	1381	1372	1355	1346	1329	1376	1350	575	408	500	1030	1	1	111416600	1503	14.99	0.71	12	0.02	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	1.54	N	027710	500	575 억	1207297	N	N	95	N	N
136	20241008	090359	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	1361	-2	5	-0.15	318029	234	0.16	1363	1363	1352	1771	955	1363	1359.10	1.08	-165	1381	1372	1355	1346	1329	1376	1350	575	408	500	1030	1	1	111416600	1516	15.12	0.71	12	0.00	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	1.54	N	027710	500	575 억	1207297	N	N	95	N	N
137	20241007	160358	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	1363	14	2	1.04	190841899	141708	77.73	1353	1364	1338	1753	945	1349	1346.72	1.08	-720	1389	1369	1358	1338	1327	1363	1332	575	404	500	1020	1	1	111416600	1519	15.14	0.71	12	0.13	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	1.60	N	027710	500	575 억	1208017	N	N	95	N	N
138	20241007	150351	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	1362	13	2	0.96	181059760	134529	73.80	1353	1362	1338	1753	945	1349	1345.88	1.08	-571	1389	1369	1358	1338	1327	1363	1332	575	404	500	1020	1	1	111416600	1517	15.13	0.71	12	0.12	90.00	1910.00	1937	20231013	-29.69	1277	20240805	6.66	1921	-29.10	20240118	1277	6.66	20240805	1937	-29.69	20231013	1277	6.66	20240805	1.60	N	027710	500	575 억	1208017	N	N	0	N	N
139	20241007	140408	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	1357	8	2	0.59	155121430	115391	63.30	1353	1360	1338	1753	945	1349	1344.31	1.08	805	1389	1369	1358	1338	1327	1363	1332	575	404	500	1020	1	1	111416600	1512	15.08	0.71	12	0.10	90.00	1910.00	1937	20231013	-29.94	1277	20240805	6.26	1921	-29.36	20240118	1277	6.26	20240805	1937	-29.94	20231013	1277	6.26	20240805	1.60	N	027710	500	575 억	1208017	N	N	0	N	N
140	20241007	130352	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	1348	-1	5	-0.07	114092626	85000	46.63	1353	1353	1338	1753	945	1349	1342.27	1.08	-7873	1389	1369	1358	1338	1327	1363	1332	575	404	500	1020	1	1	111416600	1502	14.98	0.71	12	0.08	90.00	1910.00	1937	20231013	-30.41	1277	20240805	5.56	1921	-29.83	20240118	1277	5.56	20240805	1937	-30.41	20231013	1277	5.56	20240805	1.60	N	027710	500	575 억	1208017	N	N	0	N	N
141	20241007	120417	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	1348	-1	5	-0.07	98298564	73265	40.19	1353	1353	1338	1753	945	1349	1341.69	1.08	-7029	1389	1369	1358	1338	1327	1363	1332	575	404	500	1020	1	1	111416600	1502	14.98	0.71	12	0.07	90.00	1910.00	1937	20231013	-30.41	1277	20240805	5.56	1921	-29.83	20240118	1277	5.56	20240805	1937	-30.41	20231013	1277	5.56	20240805	1.60	N	027710	500	575 억	1208017	N	N	0	N	N
142	20241007	110349	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	1342	-7	5	-0.52	86004164	64116	35.17	1353	1353	1338	1753	945	1349	1341.38	1.08	-6927	1389	1369	1358	1338	1327	1363	1332	575	404	500	1020	1	1	111416600	1495	14.91	0.70	12	0.06	90.00	1910.00	1937	20231013	-30.72	1277	20240805	5.09	1921	-30.14	20240118	1277	5.09	20240805	1937	-30.72	20231013	1277	5.09	20240805	1.60	N	027710	500	575 억	1208017	N	N	0	N	N
143	20241007	100348	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	1339	-10	5	-0.74	68260903	50877	27.91	1353	1353	1338	1753	945	1349	1341.68	1.08	-7003	1389	1369	1358	1338	1327	1363	1332	575	404	500	1020	1	1	111416600	1492	14.88	0.70	12	0.05	90.00	1910.00	1937	20231013	-30.87	1277	20240805	4.86	1921	-30.30	20240118	1277	4.86	20240805	1937	-30.87	20231013	1277	4.86	20240805	1.60	N	027710	500	575 억	1208017	N	N	0	N	N
144	20241007	090328	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	1353	4	2	0.30	16961209	12598	6.91	1353	1353	1340	1753	945	1349	1346.34	1.08	-6119	1389	1369	1358	1338	1327	1363	1332	575	404	500	1020	1	1	111416600	1507	15.03	0.71	12	0.01	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	1.60	N	027710	500	575 억	1208017	N	N	0	N	N
145	20241004	160337	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	1349	-14	5	-1.03	233903353	172838	61.64	1351	1378	1347	1771	955	1363	1353.31	1.10	-16532	1405	1383	1373	1351	1341	1379	1347	575	408	500	1030	1	1	111416600	1503	14.99	0.71	12	0.16	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	1.49	N	027710	500	575 억	1224075	N	N	359	N	N
146	20241004	150338	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	1351	-12	5	-0.88	222089363	164083	58.52	1351	1378	1347	1771	955	1363	1353.52	1.10	-16322	1405	1383	1373	1351	1341	1379	1347	575	408	500	1030	1	1	111416600	1505	15.01	0.71	12	0.15	90.00	1910.00	1937	20231013	-30.25	1277	20240805	5.79	1921	-29.67	20240118	1277	5.79	20240805	1937	-30.25	20231013	1277	5.79	20240805	1.49	N	027710	500	575 억	1224075	N	N	359	N	N
147	20241004	140341	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	1349	-14	5	-1.03	195068453	144050	51.38	1351	1378	1347	1771	955	1363	1354.17	1.10	-9021	1405	1383	1373	1351	1341	1379	1347	575	408	500	1030	1	1	111416600	1503	14.99	0.71	12	0.13	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	1.49	N	027710	500	575 억	1224075	N	N	359	N	N
148	20241004	130339	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	1352	-11	5	-0.81	156506378	115437	41.17	1351	1378	1347	1771	955	1363	1355.77	1.10	-5620	1405	1383	1373	1351	1341	1379	1347	575	408	500	1030	1	1	111416600	1506	15.02	0.71	12	0.10	90.00	1910.00	1937	20231013	-30.20	1277	20240805	5.87	1921	-29.62	20240118	1277	5.87	20240805	1937	-30.20	20231013	1277	5.87	20240805	1.49	N	027710	500	575 억	1224075	N	N	359	N	N
149	20241004	120338	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	1359	-4	5	-0.29	87158084	64126	22.87	1351	1378	1351	1771	955	1363	1359.17	1.10	-589	1405	1383	1373	1351	1341	1379	1347	575	408	500	1030	1	1	111416600	1514	15.10	0.71	12	0.06	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	1.49	N	027710	500	575 억	1224075	N	N	359	N	N
150	20241004	110339	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	1358	-5	5	-0.37	75303895	55405	19.76	1351	1378	1351	1771	955	1363	1359.15	1.10	-501	1405	1383	1373	1351	1341	1379	1347	575	408	500	1030	1	1	111416600	1513	15.09	0.71	12	0.05	90.00	1910.00	1937	20231013	-29.89	1277	20240805	6.34	1921	-29.31	20240118	1277	6.34	20240805	1937	-29.89	20231013	1277	6.34	20240805	1.49	N	027710	500	575 억	1224075	N	N	359	N	N
151	20241004	100337	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	1368	5	2	0.37	36348783	26747	9.54	1351	1378	1351	1771	955	1363	1358.99	1.10	34	1405	1383	1373	1351	1341	1379	1347	575	408	500	1030	1	1	111416600	1524	15.20	0.72	12	0.02	90.00	1910.00	1937	20231013	-29.38	1277	20240805	7.13	1921	-28.79	20240118	1277	7.13	20240805	1937	-29.38	20231013	1277	7.13	20240805	1.49	N	027710	500	575 억	1224075	N	N	359	N	N
152	20241004	090334	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	1373	10	2	0.73	17194726	12704	4.53	1351	1378	1351	1771	955	1363	1353.49	1.10	1525	1405	1383	1373	1351	1341	1379	1347	575	408	500	1030	1	1	111416600	1530	15.26	0.72	12	0.01	90.00	1910.00	1937	20231013	-29.12	1277	20240805	7.52	1921	-28.53	20240118	1277	7.52	20240805	1937	-29.12	20231013	1277	7.52	20240805	1.49	N	027710	500	575 억	1224075	N	N	359	N	N
153	20241002	160335	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	1363	-19	5	-1.37	372603802	270321	34.39	1382	1395	1363	1796	968	1382	1378.38	1.08	16019	1438	1410	1396	1368	1354	1403	1361	575	414	500	1050	1	1	111416600	1519	15.14	0.71	12	0.24	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	1206933	N	N	359	N	N
154	20241002	150341	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	1373	-9	5	-0.65	311919953	225978	28.75	1382	1395	1365	1796	968	1382	1380.31	1.08	4369	1438	1410	1396	1368	1354	1403	1361	575	414	500	1050	1	1	111416600	1530	15.26	0.72	12	0.20	90.00	1910.00	1937	20231013	-29.12	1277	20240805	7.52	1921	-28.53	20240118	1277	7.52	20240805	1937	-29.12	20231013	1277	7.52	20240805	1.51	N	027710	500	575 억	1206933	N	N	179	N	N
155	20241002	140338	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	1377	-5	5	-0.36	244485503	176947	22.51	1382	1395	1365	1796	968	1382	1381.69	1.08	1391	1438	1410	1396	1368	1354	1403	1361	575	414	500	1050	1	1	111416600	1534	15.30	0.72	12	0.16	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	1206933	N	N	179	N	N
156	20241002	130338	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	1383	1	2	0.07	209038983	151258	19.25	1382	1395	1365	1796	968	1382	1382.00	1.08	-547	1438	1410	1396	1368	1354	1403	1361	575	414	500	1050	1	1	111416600	1541	15.37	0.72	12	0.14	90.00	1910.00	1937	20231013	-28.60	1277	20240805	8.30	1921	-28.01	20240118	1277	8.30	20240805	1937	-28.60	20231013	1277	8.30	20240805	1.51	N	027710	500	575 억	1206933	N	N	179	N	N
157	20241002	120335	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	1376	-6	5	-0.43	156830160	113413	14.43	1382	1395	1365	1796	968	1382	1382.82	1.08	-20962	1438	1410	1396	1368	1354	1403	1361	575	414	500	1050	1	1	111416600	1533	15.29	0.72	12	0.10	90.00	1910.00	1937	20231013	-28.96	1277	20240805	7.75	1921	-28.37	20240118	1277	7.75	20240805	1937	-28.96	20231013	1277	7.75	20240805	1.51	N	027710	500	575 억	1206933	N	N	179	N	N
158	20241002	110331	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	1374	-8	5	-0.58	139757690	100987	12.85	1382	1395	1365	1796	968	1382	1383.92	1.08	-19296	1438	1410	1396	1368	1354	1403	1361	575	414	500	1050	1	1	111416600	1531	15.27	0.72	12	0.09	90.00	1910.00	1937	20231013	-29.07	1277	20240805	7.60	1921	-28.47	20240118	1277	7.60	20240805	1937	-29.07	20231013	1277	7.60	20240805	1.51	N	027710	500	575 억	1206933	N	N	179	N	N
159	20241002	100331	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	1387	5	2	0.36	78968627	56922	7.24	1382	1395	1381	1796	968	1382	1387.33	1.08	-9955	1438	1410	1396	1368	1354	1403	1361	575	414	500	1050	1	1	111416600	1545	15.41	0.73	12	0.05	90.00	1910.00	1937	20231013	-28.39	1277	20240805	8.61	1921	-27.80	20240118	1277	8.61	20240805	1937	-28.39	20231013	1277	8.61	20240805	1.51	N	027710	500	575 억	1206933	N	N	179	N	N
160	20241002	090329	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	1394	12	2	0.87	15436320	11089	1.41	1382	1395	1382	1796	968	1382	1392.18	1.08	-9388	1438	1410	1396	1368	1354	1403	1361	575	414	500	1050	1	1	111416600	1553	15.49	0.73	12	0.01	90.00	1910.00	1937	20231013	-28.03	1277	20240805	9.16	1921	-27.43	20240118	1277	9.16	20240805	1937	-28.03	20231013	1277	9.16	20240805	1.51	N	027710	500	575 억	1206933	N	N	179	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History