KissMeData/027710/price/prices-20230701.csv at 87ba2b2a38ccc2929348642e4fddaaa6fe6c025c

Files

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

72 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	foreignNetBuyingQuantity	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	20230731	160356	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1984	5	2	0.25	1881343419	949403	44.30	1950	1996	1949	2570	1386	1979	1981.58	0.93	0	74337	2023	2001	1961	1939	1899	2012	1950	575	592	500	1420	1	1	111416600	2211	-40.49	1.07	12	0.85	-49.00	1855.00	2930	20220823	-32.29	1505	20230327	31.83	2650	-25.13	20230622	1505	31.83	20230327	2930	-32.29	20220823	1505	31.83	20230327	3.78	N	027710	500	575 억	1036054	N	N	0	N	N
3	20230731	150357	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1987	8	2	0.40	1678254270	847080	39.53	1950	1996	1949	2570	1386	1979	1981.22	0.93	0	62945	2023	2001	1961	1939	1899	2012	1950	575	592	500	1420	1	1	111416600	2214	-40.55	1.07	12	0.76	-49.00	1855.00	2930	20220823	-32.18	1505	20230327	32.03	2650	-25.02	20230622	1505	32.03	20230327	2930	-32.18	20220823	1505	32.03	20230327	3.78	N	027710	500	575 억	1036054	N	N	0	N	N
4	20230731	140356	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1986	7	2	0.35	1491431002	752967	35.13	1950	1996	1949	2570	1386	1979	1980.74	0.93	0	66419	2023	2001	1961	1939	1899	2012	1950	575	592	500	1420	1	1	111416600	2213	-40.53	1.07	12	0.68	-49.00	1855.00	2930	20220823	-32.22	1505	20230327	31.96	2650	-25.06	20230622	1505	31.96	20230327	2930	-32.22	20220823	1505	31.96	20230327	3.78	N	027710	500	575 억	1036054	N	N	0	N	N
5	20230731	130359	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1989	10	2	0.51	1318600068	665995	31.08	1950	1996	1949	2570	1386	1979	1979.89	0.93	0	71112	2023	2001	1961	1939	1899	2012	1950	575	592	500	1420	1	1	111416600	2216	-40.59	1.07	12	0.60	-49.00	1855.00	2930	20220823	-32.12	1505	20230327	32.16	2650	-24.94	20230622	1505	32.16	20230327	2930	-32.12	20220823	1505	32.16	20230327	3.78	N	027710	500	575 억	1036054	N	N	0	N	N
6	20230731	120400	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1985	6	2	0.30	1099439404	555684	25.93	1950	1996	1949	2570	1386	1979	1978.53	0.93	0	45191	2023	2001	1961	1939	1899	2012	1950	575	592	500	1420	1	1	111416600	2212	-40.51	1.07	12	0.50	-49.00	1855.00	2930	20220823	-32.25	1505	20230327	31.89	2650	-25.09	20230622	1505	31.89	20230327	2930	-32.25	20220823	1505	31.89	20230327	3.78	N	027710	500	575 억	1036054	N	N	0	N	N
7	20230731	110402	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1987	8	2	0.40	904300966	457385	21.34	1950	1996	1949	2570	1386	1979	1977.11	0.93	0	43563	2023	2001	1961	1939	1899	2012	1950	575	592	500	1420	1	1	111416600	2214	-40.55	1.07	12	0.41	-49.00	1855.00	2930	20220823	-32.18	1505	20230327	32.03	2650	-25.02	20230622	1505	32.03	20230327	2930	-32.18	20220823	1505	32.03	20230327	3.78	N	027710	500	575 억	1036054	N	N	0	N	N
8	20230731	100400	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1981	2	2	0.10	548542292	278053	12.97	1950	1996	1949	2570	1386	1979	1972.80	0.93	0	9341	2023	2001	1961	1939	1899	2012	1950	575	592	500	1420	1	1	111416600	2207	-40.43	1.07	12	0.25	-49.00	1855.00	2930	20220823	-32.39	1505	20230327	31.63	2650	-25.25	20230622	1505	31.63	20230327	2930	-32.39	20220823	1505	31.63	20230327	3.78	N	027710	500	575 억	1036054	N	N	0	N	N
9	20230731	090358	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1950	-29	5	-1.47	127200519	65231	3.04	1950	1950	1949	2570	1386	1979	1950.00	0.93	0	9584	2023	2001	1961	1939	1899	2012	1950	575	592	500	1420	1	1	111416600	2173	-39.80	1.05	12	0.06	-49.00	1855.00	2930	20220823	-33.45	1505	20230327	29.57	2650	-26.42	20230622	1505	29.57	20230327	2930	-33.45	20220823	1505	29.57	20230327	3.78	N	027710	500	575 억	1036054	N	N	0	N	N
10	20230728	160358	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1979	-3	5	-0.15	4098525657	2100455	117.12	1960	1983	1921	2575	1388	1982	1951.12	0.92	0	14329	2070	2026	1996	1952	1922	2048	1974	575	593	500	1420	1	1	111416600	2205	-40.39	1.07	12	1.89	-49.00	1855.00	2930	20220823	-32.46	1505	20230327	31.50	2650	-25.32	20230622	1505	31.50	20230327	2930	-32.46	20220823	1505	31.50	20230327	3.99	N	027710	500	575 억	1019760	N	N	0	N	N
11	20230728	150357	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1980	-2	5	-0.10	3877197832	1988583	110.89	1960	1983	1921	2575	1388	1982	1949.73	0.92	0	6018	2070	2026	1996	1952	1922	2048	1974	575	593	500	1420	1	1	111416600	2206	-40.41	1.07	12	1.78	-49.00	1855.00	2930	20220823	-32.42	1505	20230327	31.56	2650	-25.28	20230622	1505	31.56	20230327	2930	-32.42	20220823	1505	31.56	20230327	3.99	N	027710	500	575 억	1019760	N	N	0	N	N
12	20230728	140357	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1971	-11	5	-0.55	3531836226	1813596	101.13	1960	1980	1921	2575	1388	1982	1947.42	0.92	0	-10773	2070	2026	1996	1952	1922	2048	1974	575	593	500	1420	1	1	111416600	2196	-40.22	1.06	12	1.63	-49.00	1855.00	2930	20220823	-32.73	1505	20230327	30.96	2650	-25.62	20230622	1505	30.96	20230327	2930	-32.73	20220823	1505	30.96	20230327	3.99	N	027710	500	575 억	1019760	N	N	0	N	N
13	20230728	130358	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1963	-19	5	-0.96	3281327318	1685977	94.01	1960	1980	1921	2575	1388	1982	1946.24	0.92	0	-35383	2070	2026	1996	1952	1922	2048	1974	575	593	500	1420	1	1	111416600	2187	-40.06	1.06	12	1.51	-49.00	1855.00	2930	20220823	-33.00	1505	20230327	30.43	2650	-25.92	20230622	1505	30.43	20230327	2930	-33.00	20220823	1505	30.43	20230327	3.99	N	027710	500	575 억	1019760	N	N	0	N	N
14	20230728	120355	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1960	-22	5	-1.11	3024179067	1554626	86.69	1960	1980	1921	2575	1388	1982	1945.27	0.92	0	-37433	2070	2026	1996	1952	1922	2048	1974	575	593	500	1420	1	1	111416600	2184	-40.00	1.06	12	1.40	-49.00	1855.00	2930	20220823	-33.11	1505	20230327	30.23	2650	-26.04	20230622	1505	30.23	20230327	2930	-33.11	20220823	1505	30.23	20230327	3.99	N	027710	500	575 억	1019760	N	N	0	N	N
15	20230728	110359	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1955	-27	5	-1.36	2719827013	1399481	78.04	1960	1980	1921	2575	1388	1982	1943.45	0.92	0	-57176	2070	2026	1996	1952	1922	2048	1974	575	593	500	1420	1	1	111416600	2178	-39.90	1.05	12	1.26	-49.00	1855.00	2930	20220823	-33.28	1505	20230327	29.90	2650	-26.23	20230622	1505	29.90	20230327	2930	-33.28	20220823	1505	29.90	20230327	3.99	N	027710	500	575 억	1019760	N	N	0	N	N
16	20230728	100356	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1940	-42	5	-2.12	2293020749	1180068	65.80	1960	1980	1921	2575	1388	1982	1943.12	0.92	0	-64540	2070	2026	1996	1952	1922	2048	1974	575	593	500	1420	1	1	111416600	2161	-39.59	1.05	12	1.06	-49.00	1855.00	2930	20220823	-33.79	1505	20230327	28.90	2650	-26.79	20230622	1505	28.90	20230327	2930	-33.79	20220823	1505	28.90	20230327	3.99	N	027710	500	575 억	1019760	N	N	0	N	N
17	20230728	090358	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1953	-29	5	-1.46	335833595	172192	9.60	1960	1980	1930	2575	1388	1982	1950.31	0.92	0	-42711	2070	2026	1996	1952	1922	2048	1974	575	593	500	1420	1	1	111416600	2176	-39.86	1.05	12	0.15	-49.00	1855.00	2930	20220823	-33.34	1505	20230327	29.77	2650	-26.30	20230622	1505	29.77	20230327	2930	-33.34	20220823	1505	29.77	20230327	3.99	N	027710	500	575 억	1019760	N	N	0	N	N
18	20230727	160356	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1982	-28	5	-1.39	3404214145	1706371	41.25	1968	2040	1966	2610	1410	2010	1995.12	0.98	143357	-76823	2245	2127	2037	1919	1829	2082	1874	575	600	500	1440	1	1	111416600	2208	-40.45	1.07	12	1.53	-49.00	1855.00	2930	20220823	-32.35	1505	20230327	31.69	2650	-25.21	20230622	1505	31.69	20230327	2930	-32.35	20220823	1505	31.69	20230327	4.09	N	027710	500	575 억	1093780	N	N	430	N	N
19	20230727	150356	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1982	-28	5	-1.39	3187091337	1596891	38.61	1968	2040	1966	2610	1410	2010	1995.80	0.98	143357	-66363	2245	2127	2037	1919	1829	2082	1874	575	600	500	1440	1	1	111416600	2208	-40.45	1.07	12	1.43	-49.00	1855.00	2930	20220823	-32.35	1505	20230327	31.69	2650	-25.21	20230622	1505	31.69	20230327	2930	-32.35	20220823	1505	31.69	20230327	4.09	N	027710	500	575 억	1093780	N	N	430	N	N
20	20230727	140353	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1988	-22	5	-1.09	2876782062	1440467	34.83	1968	2040	1966	2610	1410	2010	1997.10	0.98	143357	-55630	2245	2127	2037	1919	1829	2082	1874	575	600	500	1440	1	1	111416600	2215	-40.57	1.07	12	1.29	-49.00	1855.00	2930	20220823	-32.15	1505	20230327	32.09	2650	-24.98	20230622	1505	32.09	20230327	2930	-32.15	20220823	1505	32.09	20230327	4.09	N	027710	500	575 억	1093780	N	N	430	N	N
21	20230727	130355	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1984	-26	5	-1.29	2645897150	1324164	32.01	1968	2040	1966	2610	1410	2010	1998.15	0.98	143357	-48459	2245	2127	2037	1919	1829	2082	1874	575	600	500	1440	1	1	111416600	2211	-40.49	1.07	12	1.19	-49.00	1855.00	2930	20220823	-32.29	1505	20230327	31.83	2650	-25.13	20230622	1505	31.83	20230327	2930	-32.29	20220823	1505	31.83	20230327	4.09	N	027710	500	575 억	1093780	N	N	430	N	N
22	20230727	120357	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1991	-19	5	-0.95	2163418263	1080709	26.13	1968	2040	1966	2610	1410	2010	2001.84	0.98	143357	35514	2245	2127	2037	1919	1829	2082	1874	575	600	500	1440	1	1	111416600	2218	-40.63	1.07	12	0.97	-49.00	1855.00	2930	20220823	-32.05	1505	20230327	32.29	2650	-24.87	20230622	1505	32.29	20230327	2930	-32.05	20220823	1505	32.29	20230327	4.09	N	027710	500	575 억	1093780	N	N	430	N	N
23	20230727	110354	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2030	20	2	1.00	1660158326	829789	20.06	1968	2040	1966	2610	1410	2010	2000.68	0.98	143357	110574	2245	2127	2037	1919	1829	2082	1874	575	600	500	1440	5	1	111416600	2262	-41.43	1.09	12	0.74	-49.00	1855.00	2930	20220823	-30.72	1505	20230327	34.88	2650	-23.40	20230622	1505	34.88	20230327	2930	-30.72	20220823	1505	34.88	20230327	4.09	N	027710	500	575 억	1093780	N	N	430	N	N
24	20230727	100355	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2010	0	3	0.00	1077568301	540751	13.07	1968	2015	1966	2610	1410	2010	1992.68	0.98	143357	63637	2245	2127	2037	1919	1829	2082	1874	575	600	500	1440	5	1	111416600	2239	-41.02	1.08	12	0.49	-49.00	1855.00	2930	20220823	-31.40	1505	20230327	33.55	2650	-24.15	20230622	1505	33.55	20230327	2930	-31.40	20220823	1505	33.55	20230327	4.09	N	027710	500	575 억	1093780	N	N	430	N	N
25	20230727	090354	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1999	-11	5	-0.55	184184110	93048	2.25	1968	1999	1966	2610	1410	2010	1978.93	0.98	143357	24952	2245	2127	2037	1919	1829	2082	1874	575	600	500	1440	1	1	111416600	2227	-40.80	1.08	12	0.08	-49.00	1855.00	2930	20220823	-31.77	1505	20230327	32.82	2650	-24.57	20230622	1505	32.82	20230327	2930	-31.77	20220823	1505	32.82	20230327	4.09	N	027710	500	575 억	1093780	N	N	430	N	N
26	20230726	160353	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2010	-80	5	-3.83	8211392093	4086691	58.24	2085	2155	1947	2715	1465	2090	2009.03	0.85	0	141739	2283	2186	2128	2031	1973	2235	2080	575	625	500	1500	5	1	111416600	2239	-41.02	1.08	12	3.67	-49.00	1855.00	2930	20220823	-31.40	1505	20230327	33.55	2650	-24.15	20230622	1505	33.55	20230327	2930	-31.40	20220823	1505	33.55	20230327	4.16	N	027710	500	575 억	950423	N	N	430	N	N
27	20230726	150355	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1977	-113	5	-5.41	7706499458	3833296	54.63	2085	2155	1947	2715	1465	2090	2010.12	0.85	0	117681	2283	2186	2128	2031	1973	2235	2080	575	625	500	1500	1	1	111416600	2203	-40.35	1.07	12	3.44	-49.00	1855.00	2930	20220823	-32.53	1505	20230327	31.36	2650	-25.40	20230622	1505	31.36	20230327	2930	-32.53	20220823	1505	31.36	20230327	4.16	N	027710	500	575 억	950423	N	N	0	N	N
28	20230726	140356	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1960	-130	5	-6.22	6567854544	3253224	46.36	2085	2155	1952	2715	1465	2090	2018.57	0.85	0	52193	2283	2186	2128	2031	1973	2235	2080	575	625	500	1500	1	1	111416600	2184	-40.00	1.06	12	2.92	-49.00	1855.00	2930	20220823	-33.11	1505	20230327	30.23	2650	-26.04	20230622	1505	30.23	20230327	2930	-33.11	20220823	1505	30.23	20230327	4.16	N	027710	500	575 억	950423	N	N	0	N	N
29	20230726	130352	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1979	-111	5	-5.31	5813405818	2870345	40.90	2085	2155	1952	2715	1465	2090	2025.02	0.85	0	29305	2283	2186	2128	2031	1973	2235	2080	575	625	500	1500	1	1	111416600	2205	-40.39	1.07	12	2.58	-49.00	1855.00	2930	20220823	-32.46	1505	20230327	31.50	2650	-25.32	20230622	1505	31.50	20230327	2930	-32.46	20220823	1505	31.50	20230327	4.16	N	027710	500	575 억	950423	N	N	0	N	N
30	20230726	120355	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1992	-98	5	-4.69	5292784581	2607732	37.16	2085	2155	1952	2715	1465	2090	2029.33	0.85	0	87959	2283	2186	2128	2031	1973	2235	2080	575	625	500	1500	1	1	111416600	2219	-40.65	1.07	12	2.34	-49.00	1855.00	2930	20220823	-32.01	1505	20230327	32.36	2650	-24.83	20230622	1505	32.36	20230327	2930	-32.01	20220823	1505	32.36	20230327	4.16	N	027710	500	575 억	950423	N	N	0	N	N
31	20230726	110352	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1981	-109	5	-5.22	4761127473	2339839	33.34	2085	2155	1952	2715	1465	2090	2034.48	0.85	0	127079	2283	2186	2128	2031	1973	2235	2080	575	625	500	1500	1	1	111416600	2207	-40.43	1.07	12	2.10	-49.00	1855.00	2930	20220823	-32.39	1505	20230327	31.63	2650	-25.25	20230622	1505	31.63	20230327	2930	-32.39	20220823	1505	31.63	20230327	4.16	N	027710	500	575 억	950423	N	N	0	N	N
32	20230726	100356	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2000	-90	5	-4.31	3204798289	1556313	22.18	2085	2155	1999	2715	1465	2090	2058.95	0.85	0	72541	2283	2186	2128	2031	1973	2235	2080	575	625	500	1500	5	1	111416600	2228	-40.82	1.08	12	1.40	-49.00	1855.00	2930	20220823	-31.74	1505	20230327	32.89	2650	-24.53	20230622	1505	32.89	20230327	2930	-31.74	20220823	1505	32.89	20230327	4.16	N	027710	500	575 억	950423	N	N	0	N	N
33	20230726	090350	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2115	25	2	1.20	823240440	388341	5.53	2085	2155	2080	2715	1465	2090	2120.99	0.85	0	32869	2283	2186	2128	2031	1973	2235	2080	575	625	500	1500	5	1	111416600	2356	-43.16	1.14	12	0.35	-49.00	1855.00	2930	20220823	-27.82	1505	20230327	40.53	2650	-20.19	20230622	1505	40.53	20230327	2930	-27.82	20220823	1505	40.53	20230327	4.16	N	027710	500	575 억	950423	N	N	0	N	N
34	20230725	160351	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2090	60	2	2.96	14672728470	6862203	262.65	2070	2225	2070	2635	1425	2030	2138.38	0.82	0	41560	2193	2111	2063	1981	1933	2087	1957	575	605	500	1460	5	1	111416600	2329	-42.65	1.13	12	6.16	-49.00	1855.00	2930	20220823	-28.67	1505	20230327	38.87	2650	-21.13	20230622	1505	38.87	20230327	2930	-28.67	20220823	1505	38.87	20230327	3.96	N	027710	500	575 억	908803	N	N	0	N	N
35	20230725	150348	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2090	60	2	2.96	14132287660	6605133	252.81	2070	2225	2070	2635	1425	2030	2139.76	0.82	0	30385	2193	2111	2063	1981	1933	2087	1957	575	605	500	1460	5	1	111416600	2329	-42.65	1.13	12	5.93	-49.00	1855.00	2930	20220823	-28.67	1505	20230327	38.87	2650	-21.13	20230622	1505	38.87	20230327	2930	-28.67	20220823	1505	38.87	20230327	3.96	N	027710	500	575 억	908803	N	N	0	N	N
36	20230725	140349	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2095	65	2	3.20	13624553450	6362251	243.52	2070	2225	2070	2635	1425	2030	2141.64	0.82	0	31698	2193	2111	2063	1981	1933	2087	1957	575	605	500	1460	5	1	111416600	2334	-42.76	1.13	12	5.71	-49.00	1855.00	2930	20220823	-28.50	1505	20230327	39.20	2650	-20.94	20230622	1505	39.20	20230327	2930	-28.50	20220823	1505	39.20	20230327	3.96	N	027710	500	575 억	908803	N	N	0	N	N
37	20230725	130352	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2110	80	2	3.94	12883932990	6008637	229.98	2070	2225	2070	2635	1425	2030	2144.43	0.82	0	44852	2193	2111	2063	1981	1933	2087	1957	575	605	500	1460	5	1	111416600	2351	-43.06	1.14	12	5.39	-49.00	1855.00	2930	20220823	-27.99	1505	20230327	40.20	2650	-20.38	20230622	1505	40.20	20230327	2930	-27.99	20220823	1505	40.20	20230327	3.96	N	027710	500	575 억	908803	N	N	0	N	N
38	20230725	120351	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2110	80	2	3.94	12447161225	5801447	222.05	2070	2225	2070	2635	1425	2030	2145.73	0.82	0	12765	2193	2111	2063	1981	1933	2087	1957	575	605	500	1460	5	1	111416600	2351	-43.06	1.14	12	5.21	-49.00	1855.00	2930	20220823	-27.99	1505	20230327	40.20	2650	-20.38	20230622	1505	40.20	20230327	2930	-27.99	20220823	1505	40.20	20230327	3.96	N	027710	500	575 억	908803	N	N	0	N	N
39	20230725	110350	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2120	90	2	4.43	11766389570	5478871	209.70	2070	2225	2070	2635	1425	2030	2147.81	0.82	0	87339	2193	2111	2063	1981	1933	2087	1957	575	605	500	1460	5	1	111416600	2362	-43.27	1.14	12	4.92	-49.00	1855.00	2930	20220823	-27.65	1505	20230327	40.86	2650	-20.00	20230622	1505	40.86	20230327	2930	-27.65	20220823	1505	40.86	20230327	3.96	N	027710	500	575 억	908803	N	N	0	N	N
40	20230725	100350	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2140	110	2	5.42	9570218205	4455751	170.54	2070	2225	2070	2635	1425	2030	2148.10	0.82	0	2322	2193	2111	2063	1981	1933	2087	1957	575	605	500	1460	5	1	111416600	2384	-43.67	1.15	12	4.00	-49.00	1855.00	2930	20220823	-26.96	1505	20230327	42.19	2650	-19.25	20230622	1505	42.19	20230327	2930	-26.96	20220823	1505	42.19	20230327	3.96	N	027710	500	575 억	908803	N	N	0	N	N
41	20230725	090349	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2085	55	2	2.71	971115080	463921	17.76	2070	2115	2070	2635	1425	2030	2094.69	0.82	0	35892	2193	2111	2063	1981	1933	2087	1957	575	605	500	1460	5	1	111416600	2323	-42.55	1.12	12	0.42	-49.00	1855.00	2930	20220823	-28.84	1505	20230327	38.54	2650	-21.32	20230622	1505	38.54	20230327	2930	-28.84	20220823	1505	38.54	20230327	3.96	N	027710	500	575 억	908803	N	N	0	N	N
42	20230724	160350	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2030	-125	5	-5.80	5101644565	2473231	69.06	2145	2145	2015	2800	1510	2155	2062.97	0.71	0	112417	2335	2245	2195	2105	2055	2220	2080	575	645	500	1550	5	1	111416600	2262	-41.43	1.09	12	2.22	-49.00	1855.00	2930	20220823	-30.72	1505	20230327	34.88	2650	-23.40	20230622	1505	34.88	20230327	2930	-30.72	20220823	1505	34.88	20230327	3.99	N	027710	500	575 억	794771	N	N	8	N	N
43	20230724	150348	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2050	-105	5	-4.87	4695512920	2273600	63.48	2145	2145	2015	2800	1510	2155	2065.07	0.71	0	113875	2335	2245	2195	2105	2055	2220	2080	575	645	500	1550	5	1	111416600	2284	-41.84	1.11	12	2.04	-49.00	1855.00	2930	20220823	-30.03	1505	20230327	36.21	2650	-22.64	20230622	1505	36.21	20230327	2930	-30.03	20220823	1505	36.21	20230327	3.99	N	027710	500	575 억	794771	N	N	8	N	N
44	20230724	140347	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2045	-110	5	-5.10	4345826525	2102389	58.70	2145	2145	2015	2800	1510	2155	2066.91	0.71	0	103699	2335	2245	2195	2105	2055	2220	2080	575	645	500	1550	5	1	111416600	2278	-41.73	1.10	12	1.89	-49.00	1855.00	2930	20220823	-30.20	1505	20230327	35.88	2650	-22.83	20230622	1505	35.88	20230327	2930	-30.20	20220823	1505	35.88	20230327	3.99	N	027710	500	575 억	794771	N	N	8	N	N
45	20230724	130348	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2045	-110	5	-5.10	3931708430	1898743	53.02	2145	2145	2015	2800	1510	2155	2070.50	0.71	0	96481	2335	2245	2195	2105	2055	2220	2080	575	645	500	1550	5	1	111416600	2278	-41.73	1.10	12	1.70	-49.00	1855.00	2930	20220823	-30.20	1505	20230327	35.88	2650	-22.83	20230622	1505	35.88	20230327	2930	-30.20	20220823	1505	35.88	20230327	3.99	N	027710	500	575 억	794771	N	N	8	N	N
46	20230724	120348	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2045	-110	5	-5.10	3446429245	1660477	46.36	2145	2145	2040	2800	1510	2155	2075.36	0.71	0	79243	2335	2245	2195	2105	2055	2220	2080	575	645	500	1550	5	1	111416600	2278	-41.73	1.10	12	1.49	-49.00	1855.00	2930	20220823	-30.20	1505	20230327	35.88	2650	-22.83	20230622	1505	35.88	20230327	2930	-30.20	20220823	1505	35.88	20230327	3.99	N	027710	500	575 억	794771	N	N	8	N	N
47	20230724	110351	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2065	-90	5	-4.18	2659741140	1276320	35.64	2145	2145	2050	2800	1510	2155	2083.68	0.71	0	71009	2335	2245	2195	2105	2055	2220	2080	575	645	500	1550	5	1	111416600	2301	-42.14	1.11	12	1.15	-49.00	1855.00	2930	20220823	-29.52	1505	20230327	37.21	2650	-22.08	20230622	1505	37.21	20230327	2930	-29.52	20220823	1505	37.21	20230327	3.99	N	027710	500	575 억	794771	N	N	8	N	N
48	20230724	100346	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2085	-70	5	-3.25	1924649920	919928	25.69	2145	2145	2065	2800	1510	2155	2091.89	0.71	0	90441	2335	2245	2195	2105	2055	2220	2080	575	645	500	1550	5	1	111416600	2323	-42.55	1.12	12	0.83	-49.00	1855.00	2930	20220823	-28.84	1505	20230327	38.54	2650	-21.32	20230622	1505	38.54	20230327	2930	-28.84	20220823	1505	38.54	20230327	3.99	N	027710	500	575 억	794771	N	N	8	N	N
49	20230724	090348	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2085	-70	5	-3.25	395419695	187108	5.22	2145	2145	2075	2800	1510	2155	2112.36	0.71	0	-2423	2335	2245	2195	2105	2055	2220	2080	575	645	500	1550	5	1	111416600	2323	-42.55	1.12	12	0.17	-49.00	1855.00	2930	20220823	-28.84	1505	20230327	38.54	2650	-21.32	20230622	1505	38.54	20230327	2930	-28.84	20220823	1505	38.54	20230327	3.99	N	027710	500	575 억	794771	N	N	8	N	N
50	20230721	160344	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2155	-50	5	-2.27	7760441835	3510535	78.86	2275	2285	2145	2865	1545	2205	2210.67	0.75	0	-40279	2328	2266	2228	2166	2128	2247	2147	575	660	500	1580	5	1	111416600	2401	-43.98	1.16	12	3.15	-49.00	1855.00	2930	20220823	-26.45	1505	20230327	43.19	2650	-18.68	20230622	1505	43.19	20230327	2930	-26.45	20220823	1505	43.19	20230327	3.94	N	027710	500	575 억	835066	N	N	8	N	N
51	20230721	150348	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2155	-50	5	-2.27	7183952025	3242687	72.85	2275	2285	2150	2865	1545	2205	2215.45	0.75	0	-40376	2328	2266	2228	2166	2128	2247	2147	575	660	500	1580	5	1	111416600	2401	-43.98	1.16	12	2.91	-49.00	1855.00	2930	20220823	-26.45	1505	20230327	43.19	2650	-18.68	20230622	1505	43.19	20230327	2930	-26.45	20220823	1505	43.19	20230327	3.94	N	027710	500	575 억	835066	N	N	0	N	N
52	20230721	140346	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2170	-35	5	-1.59	6566168945	2957330	66.44	2275	2285	2165	2865	1545	2205	2220.34	0.75	0	-40386	2328	2266	2228	2166	2128	2247	2147	575	660	500	1580	5	1	111416600	2418	-44.29	1.17	12	2.65	-49.00	1855.00	2930	20220823	-25.94	1505	20230327	44.19	2650	-18.11	20230622	1505	44.19	20230327	2930	-25.94	20220823	1505	44.19	20230327	3.94	N	027710	500	575 억	835066	N	N	0	N	N
53	20230721	130345	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2170	-35	5	-1.59	6205215865	2790961	62.70	2275	2285	2165	2865	1545	2205	2223.37	0.75	0	-38386	2328	2266	2228	2166	2128	2247	2147	575	660	500	1580	5	1	111416600	2418	-44.29	1.17	12	2.50	-49.00	1855.00	2930	20220823	-25.94	1505	20230327	44.19	2650	-18.11	20230622	1505	44.19	20230327	2930	-25.94	20220823	1505	44.19	20230327	3.94	N	027710	500	575 억	835066	N	N	0	N	N
54	20230721	120350	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2185	-20	5	-0.91	5839560830	2622846	58.92	2275	2285	2165	2865	1545	2205	2226.47	0.75	0	-38386	2328	2266	2228	2166	2128	2247	2147	575	660	500	1580	5	1	111416600	2434	-44.59	1.18	12	2.35	-49.00	1855.00	2930	20220823	-25.43	1505	20230327	45.18	2650	-17.55	20230622	1505	45.18	20230327	2930	-25.43	20220823	1505	45.18	20230327	3.94	N	027710	500	575 억	835066	N	N	0	N	N
55	20230721	110348	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2170	-35	5	-1.59	5553977330	2491866	55.98	2275	2285	2165	2865	1545	2205	2228.90	0.75	0	-37514	2328	2266	2228	2166	2128	2247	2147	575	660	500	1580	5	1	111416600	2418	-44.29	1.17	12	2.24	-49.00	1855.00	2930	20220823	-25.94	1505	20230327	44.19	2650	-18.11	20230622	1505	44.19	20230327	2930	-25.94	20220823	1505	44.19	20230327	3.94	N	027710	500	575 억	835066	N	N	0	N	N
56	20230721	100348	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2205	0	3	0.00	4362477435	1946491	43.73	2275	2285	2190	2865	1545	2205	2241.32	0.75	0	-26785	2328	2266	2228	2166	2128	2247	2147	575	660	500	1580	5	1	111416600	2457	-45.00	1.19	12	1.75	-49.00	1855.00	2930	20220823	-24.74	1505	20230327	46.51	2650	-16.79	20230622	1505	46.51	20230327	2930	-24.74	20220823	1505	46.51	20230327	3.94	N	027710	500	575 억	835066	N	N	0	N	N
57	20230721	090348	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2260	55	2	2.49	1920234025	847196	19.03	2275	2285	2235	2865	1545	2205	2267.04	0.75	0	-43251	2328	2266	2228	2166	2128	2247	2147	575	660	500	1580	5	1	111416600	2518	-46.12	1.22	12	0.76	-49.00	1855.00	2930	20220823	-22.87	1505	20230327	50.17	2650	-14.72	20230622	1505	50.17	20230327	2930	-22.87	20220823	1505	50.17	20230327	3.94	N	027710	500	575 억	835066	N	N	0	N	N
58	20230720	160346	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2205	10	2	0.46	9793480915	4379538	94.44	2265	2290	2190	2850	1540	2195	2236.44	0.84	0	-105271	2321	2257	2206	2142	2091	2232	2117	575	655	500	1580	5	1	111416600	2457	-45.00	1.19	12	3.93	-49.00	1855.00	2930	20220823	-24.74	1505	20230327	46.51	2650	-16.79	20230622	1505	46.51	20230327	2930	-24.74	20220823	1505	46.51	20230327	3.98	N	027710	500	575 억	940362	N	N	78	N	N
59	20230720	150345	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2215	20	2	0.91	9358208245	4182561	90.19	2265	2290	2190	2850	1540	2195	2237.44	0.84	0	-146765	2321	2257	2206	2142	2091	2232	2117	575	655	500	1580	5	1	111416600	2468	-45.20	1.19	12	3.75	-49.00	1855.00	2930	20220823	-24.40	1505	20230327	47.18	2650	-16.42	20230622	1505	47.18	20230327	2930	-24.40	20220823	1505	47.18	20230327	3.98	N	027710	500	575 억	940362	N	N	78	N	N
60	20230720	140344	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2210	15	2	0.68	8901323140	3975448	85.73	2265	2290	2190	2850	1540	2195	2239.07	0.84	0	-148119	2321	2257	2206	2142	2091	2232	2117	575	655	500	1580	5	1	111416600	2462	-45.10	1.19	12	3.57	-49.00	1855.00	2930	20220823	-24.57	1505	20230327	46.84	2650	-16.60	20230622	1505	46.84	20230327	2930	-24.57	20220823	1505	46.84	20230327	3.98	N	027710	500	575 억	940362	N	N	78	N	N
61	20230720	130344	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2210	15	2	0.68	8266828010	3686919	79.51	2265	2290	2195	2850	1540	2195	2242.21	0.84	0	-138402	2321	2257	2206	2142	2091	2232	2117	575	655	500	1580	5	1	111416600	2462	-45.10	1.19	12	3.31	-49.00	1855.00	2930	20220823	-24.57	1505	20230327	46.84	2650	-16.60	20230622	1505	46.84	20230327	2930	-24.57	20220823	1505	46.84	20230327	3.98	N	027710	500	575 억	940362	N	N	78	N	N
62	20230720	120348	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2220	25	2	1.14	7815896835	3483114	75.11	2265	2290	2195	2850	1540	2195	2243.94	0.84	0	-99180	2321	2257	2206	2142	2091	2232	2117	575	655	500	1580	5	1	111416600	2473	-45.31	1.20	12	3.13	-49.00	1855.00	2930	20220823	-24.23	1505	20230327	47.51	2650	-16.23	20230622	1505	47.51	20230327	2930	-24.23	20220823	1505	47.51	20230327	3.98	N	027710	500	575 억	940362	N	N	78	N	N
63	20230720	110347	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2210	15	2	0.68	7283022650	3242256	69.92	2265	2290	2195	2850	1540	2195	2246.28	0.84	0	-114652	2321	2257	2206	2142	2091	2232	2117	575	655	500	1580	5	1	111416600	2462	-45.10	1.19	12	2.91	-49.00	1855.00	2930	20220823	-24.57	1505	20230327	46.84	2650	-16.60	20230622	1505	46.84	20230327	2930	-24.57	20220823	1505	46.84	20230327	3.98	N	027710	500	575 억	940362	N	N	78	N	N
64	20230720	100343	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2215	20	2	0.91	6532700120	2901852	62.58	2265	2290	2205	2850	1540	2195	2251.22	0.84	0	-148665	2321	2257	2206	2142	2091	2232	2117	575	655	500	1580	5	1	111416600	2468	-45.20	1.19	12	2.60	-49.00	1855.00	2930	20220823	-24.40	1505	20230327	47.18	2650	-16.42	20230622	1505	47.18	20230327	2930	-24.40	20220823	1505	47.18	20230327	3.98	N	027710	500	575 억	940362	N	N	78	N	N
65	20230720	090343	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2275	80	2	3.64	2236341370	985467	21.25	2265	2290	2245	2850	1540	2195	2269.32	0.84	0	-66328	2321	2257	2206	2142	2091	2232	2117	575	655	500	1580	5	1	111416600	2535	-46.43	1.23	12	0.88	-49.00	1855.00	2930	20220823	-22.35	1505	20230327	51.16	2650	-14.15	20230622	1505	51.16	20230327	2930	-22.35	20220823	1505	51.16	20230327	3.98	N	027710	500	575 억	940362	N	N	78	N	N
66	20230719	160351	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2195	10	2	0.46	10083351605	4553184	39.84	2230	2270	2155	2840	1530	2185	2214.59	0.79	0	57858	2421	2302	2226	2107	2031	2265	2070	575	655	500	1570	5	1	111416600	2446	-44.80	1.18	12	4.09	-49.00	1855.00	2930	20220823	-25.09	1505	20230327	45.85	2650	-17.17	20230622	1505	45.85	20230327	2930	-25.09	20220823	1505	45.85	20230327	4.11	N	027710	500	575 억	874917	N	N	78	N	N
67	20230719	150349	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2185	0	3	0.00	9557715105	4313082	37.74	2230	2270	2155	2840	1530	2185	2215.98	0.79	0	5980	2421	2302	2226	2107	2031	2265	2070	575	655	500	1570	5	1	111416600	2434	-44.59	1.18	12	3.87	-49.00	1855.00	2930	20220823	-25.43	1505	20230327	45.18	2650	-17.55	20230622	1505	45.18	20230327	2930	-25.43	20220823	1505	45.18	20230327	4.11	N	027710	500	575 억	874917	N	N	0	N	N
68	20230719	140350	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2200	15	2	0.69	9074950170	4091961	35.81	2230	2270	2155	2840	1530	2185	2217.75	0.79	0	12040	2421	2302	2226	2107	2031	2265	2070	575	655	500	1570	5	1	111416600	2451	-44.90	1.19	12	3.67	-49.00	1855.00	2930	20220823	-24.91	1505	20230327	46.18	2650	-16.98	20230622	1505	46.18	20230327	2930	-24.91	20220823	1505	46.18	20230327	4.11	N	027710	500	575 억	874917	N	N	0	N	N
69	20230719	130346	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2180	-5	5	-0.23	8650942555	3898223	34.11	2230	2270	2155	2840	1530	2185	2219.20	0.79	0	-15554	2421	2302	2226	2107	2031	2265	2070	575	655	500	1570	5	1	111416600	2429	-44.49	1.18	12	3.50	-49.00	1855.00	2930	20220823	-25.60	1505	20230327	44.85	2650	-17.74	20230622	1505	44.85	20230327	2930	-25.60	20220823	1505	44.85	20230327	4.11	N	027710	500	575 억	874917	N	N	0	N	N
70	20230719	120349	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2190	5	2	0.23	8259372915	3719257	32.54	2230	2270	2155	2840	1530	2185	2220.71	0.79	0	8995	2421	2302	2226	2107	2031	2265	2070	575	655	500	1570	5	1	111416600	2440	-44.69	1.18	12	3.34	-49.00	1855.00	2930	20220823	-25.26	1505	20230327	45.51	2650	-17.36	20230622	1505	45.51	20230327	2930	-25.26	20220823	1505	45.51	20230327	4.11	N	027710	500	575 억	874917	N	N	0	N	N
71	20230719	110349	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2175	-10	5	-0.46	7490013040	3369021	29.48	2230	2270	2155	2840	1530	2185	2223.20	0.79	0	-20245	2421	2302	2226	2107	2031	2265	2070	575	655	500	1570	5	1	111416600	2423	-44.39	1.17	12	3.02	-49.00	1855.00	2930	20220823	-25.77	1505	20230327	44.52	2650	-17.92	20230622	1505	44.52	20230327	2930	-25.77	20220823	1505	44.52	20230327	4.11	N	027710	500	575 억	874917	N	N	0	N	N
72	20230719	100347	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2175	-10	5	-0.46	6535967735	2929536	25.63	2230	2270	2170	2840	1530	2185	2231.06	0.79	0	3186	2421	2302	2226	2107	2031	2265	2070	575	655	500	1570	5	1	111416600	2423	-44.39	1.17	12	2.63	-49.00	1855.00	2930	20220823	-25.77	1505	20230327	44.52	2650	-17.92	20230622	1505	44.52	20230327	2930	-25.77	20220823	1505	44.52	20230327	4.11	N	027710	500	575 억	874917	N	N	0	N	N
73	20230719	090348	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2200	15	2	0.69	985952160	443031	3.88	2230	2240	2200	2840	1530	2185	2225.48	0.79	0	-13869	2421	2302	2226	2107	2031	2265	2070	575	655	500	1570	5	1	111416600	2451	-44.90	1.19	12	0.40	-49.00	1855.00	2930	20220823	-24.91	1505	20230327	46.18	2650	-16.98	20230622	1505	46.18	20230327	2930	-24.91	20220823	1505	46.18	20230327	4.11	N	027710	500	575 억	874917	N	N	0	N	N
74	20230718	160346	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2185	45	2	2.10	24985356630	11111330	361.02	2250	2345	2150	2780	1500	2140	2248.68	1.04	0	-279888	2193	2166	2118	2091	2043	2180	2105	575	640	500	1540	5	1	111416600	2434	-44.59	1.18	12	9.97	-49.00	1855.00	2930	20220823	-25.43	1505	20230327	45.18	2650	-17.55	20230622	1505	45.18	20230327	2930	-25.43	20220823	1505	45.18	20230327	4.02	N	027710	500	575 억	1154073	N	N	0	N	N
75	20230718	150346	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2155	15	2	0.70	24155279245	10729367	348.61	2250	2345	2150	2780	1500	2140	2251.32	1.04	0	-321316	2193	2166	2118	2091	2043	2180	2105	575	640	500	1540	5	1	111416600	2401	-43.98	1.16	12	9.63	-49.00	1855.00	2930	20220823	-26.45	1505	20230327	43.19	2650	-18.68	20230622	1505	43.19	20230327	2930	-26.45	20220823	1505	43.19	20230327	4.02	N	027710	500	575 억	1154073	N	N	0	N	N
76	20230718	140345	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2165	25	2	1.17	23533887455	10441304	339.25	2250	2345	2150	2780	1500	2140	2253.92	1.04	0	-338140	2193	2166	2118	2091	2043	2180	2105	575	640	500	1540	5	1	111416600	2412	-44.18	1.17	12	9.37	-49.00	1855.00	2930	20220823	-26.11	1505	20230327	43.85	2650	-18.30	20230622	1505	43.85	20230327	2930	-26.11	20220823	1505	43.85	20230327	4.02	N	027710	500	575 억	1154073	N	N	0	N	N
77	20230718	130346	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2190	50	2	2.34	22488619055	9959724	323.60	2250	2345	2185	2780	1500	2140	2257.96	1.04	0	-323864	2193	2166	2118	2091	2043	2180	2105	575	640	500	1540	5	1	111416600	2440	-44.69	1.18	12	8.94	-49.00	1855.00	2930	20220823	-25.26	1505	20230327	45.51	2650	-17.36	20230622	1505	45.51	20230327	2930	-25.26	20220823	1505	45.51	20230327	4.02	N	027710	500	575 억	1154073	N	N	0	N	N
78	20230718	120346	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2200	60	2	2.80	21961249460	9719447	315.80	2250	2345	2185	2780	1500	2140	2259.52	1.04	0	-316029	2193	2166	2118	2091	2043	2180	2105	575	640	500	1540	5	1	111416600	2451	-44.90	1.19	12	8.72	-49.00	1855.00	2930	20220823	-24.91	1505	20230327	46.18	2650	-16.98	20230622	1505	46.18	20230327	2930	-24.91	20220823	1505	46.18	20230327	4.02	N	027710	500	575 억	1154073	N	N	0	N	N
79	20230718	110348	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2190	50	2	2.34	21089321365	9322666	302.91	2250	2345	2185	2780	1500	2140	2262.16	1.04	0	-310622	2193	2166	2118	2091	2043	2180	2105	575	640	500	1540	5	1	111416600	2440	-44.69	1.18	12	8.37	-49.00	1855.00	2930	20220823	-25.26	1505	20230327	45.51	2650	-17.36	20230622	1505	45.51	20230327	2930	-25.26	20220823	1505	45.51	20230327	4.02	N	027710	500	575 억	1154073	N	N	0	N	N
80	20230718	100344	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2210	70	2	3.27	19165791360	8446915	274.45	2250	2345	2195	2780	1500	2140	2268.97	1.04	0	-362308	2193	2166	2118	2091	2043	2180	2105	575	640	500	1540	5	1	111416600	2462	-45.10	1.19	12	7.58	-49.00	1855.00	2930	20220823	-24.57	1505	20230327	46.84	2650	-16.60	20230622	1505	46.84	20230327	2930	-24.57	20220823	1505	46.84	20230327	4.02	N	027710	500	575 억	1154073	N	N	0	N	N
81	20230718	090345	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2320	180	2	8.41	7303682340	3180075	103.32	2250	2345	2250	2780	1500	2140	2296.70	1.04	0	-32532	2193	2166	2118	2091	2043	2180	2105	575	640	500	1540	5	1	111416600	2585	-47.35	1.25	12	2.85	-49.00	1855.00	2930	20220823	-20.82	1505	20230327	54.15	2650	-12.45	20230622	1505	54.15	20230327	2930	-20.82	20220823	1505	54.15	20230327	4.02	N	027710	500	575 억	1154073	N	N	0	N	N
82	20230717	160345	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2140	20	2	0.94	6366453150	3016705	31.95	2120	2145	2070	2755	1485	2120	2110.21	0.87	0	178271	2266	2192	2106	2032	1946	2230	2070	575	635	500	1520	5	1	111416600	2384	-43.67	1.15	12	2.71	-49.00	1855.00	2930	20220823	-26.96	1505	20230327	42.19	2650	-19.25	20230622	1505	42.19	20230327	2930	-26.96	20220823	1505	42.19	20230327	3.93	N	027710	500	575 억	965019	N	N	0	N	N
83	20230717	150344	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2135	15	2	0.71	5644036690	2678532	28.37	2120	2145	2070	2755	1485	2120	2106.98	0.87	0	88015	2266	2192	2106	2032	1946	2230	2070	575	635	500	1520	5	1	111416600	2379	-43.57	1.15	12	2.40	-49.00	1855.00	2930	20220823	-27.13	1505	20230327	41.86	2650	-19.43	20230622	1505	41.86	20230327	2930	-27.13	20220823	1505	41.86	20230327	3.93	N	027710	500	575 억	965019	N	N	0	N	N
84	20230717	140345	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2105	-15	5	-0.71	4864151935	2310179	24.47	2120	2145	2070	2755	1485	2120	2105.32	0.87	0	-18318	2266	2192	2106	2032	1946	2230	2070	575	635	500	1520	5	1	111416600	2345	-42.96	1.13	12	2.07	-49.00	1855.00	2930	20220823	-28.16	1505	20230327	39.87	2650	-20.57	20230622	1505	39.87	20230327	2930	-28.16	20220823	1505	39.87	20230327	3.93	N	027710	500	575 억	965019	N	N	0	N	N
85	20230717	130343	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2115	-5	5	-0.24	4641991925	2204537	23.35	2120	2145	2070	2755	1485	2120	2105.43	0.87	0	-28048	2266	2192	2106	2032	1946	2230	2070	575	635	500	1520	5	1	111416600	2356	-43.16	1.14	12	1.98	-49.00	1855.00	2930	20220823	-27.82	1505	20230327	40.53	2650	-20.19	20230622	1505	40.53	20230327	2930	-27.82	20220823	1505	40.53	20230327	3.93	N	027710	500	575 억	965019	N	N	0	N	N
86	20230717	120346	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2105	-15	5	-0.71	4222003300	2005052	21.24	2120	2145	2070	2755	1485	2120	2105.44	0.87	0	-21748	2266	2192	2106	2032	1946	2230	2070	575	635	500	1520	5	1	111416600	2345	-42.96	1.13	12	1.80	-49.00	1855.00	2930	20220823	-28.16	1505	20230327	39.87	2650	-20.57	20230622	1505	39.87	20230327	2930	-28.16	20220823	1505	39.87	20230327	3.93	N	027710	500	575 억	965019	N	N	0	N	N
87	20230717	110343	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2105	-15	5	-0.71	3749003545	1780641	18.86	2120	2145	2070	2755	1485	2120	2105.14	0.87	0	-54776	2266	2192	2106	2032	1946	2230	2070	575	635	500	1520	5	1	111416600	2345	-42.96	1.13	12	1.60	-49.00	1855.00	2930	20220823	-28.16	1505	20230327	39.87	2650	-20.57	20230622	1505	39.87	20230327	2930	-28.16	20220823	1505	39.87	20230327	3.93	N	027710	500	575 억	965019	N	N	0	N	N
88	20230717	100343	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2085	-35	5	-1.65	2767736435	1310092	13.88	2120	2145	2075	2755	1485	2120	2112.43	0.87	0	-42496	2266	2192	2106	2032	1946	2230	2070	575	635	500	1520	5	1	111416600	2323	-42.55	1.12	12	1.18	-49.00	1855.00	2930	20220823	-28.84	1505	20230327	38.54	2650	-21.32	20230622	1505	38.54	20230327	2930	-28.84	20220823	1505	38.54	20230327	3.93	N	027710	500	575 억	965019	N	N	0	N	N
89	20230717	090343	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2100	-20	5	-0.94	485023570	229796	2.43	2120	2125	2090	2755	1485	2120	2109.08	0.87	0	-20527	2266	2192	2106	2032	1946	2230	2070	575	635	500	1520	5	1	111416600	2340	-42.86	1.13	12	0.21	-49.00	1855.00	2930	20220823	-28.33	1505	20230327	39.53	2650	-20.75	20230622	1505	39.53	20230327	2930	-28.33	20220823	1505	39.53	20230327	3.93	N	027710	500	575 억	965019	N	N	0	N	N
90	20230714	160342	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2120	100	2	4.95	19644368025	9307107	628.73	2040	2180	2020	2625	1415	2020	2110.66	1.04	0	-189848	2082	2050	2023	1991	1964	2067	2008	575	605	500	1450	5	1	111416600	2362	-43.27	1.14	12	8.35	-49.00	1855.00	2930	20220823	-27.65	1505	20230327	40.86	2650	-20.00	20230622	1505	40.86	20230327	2930	-27.65	20220823	1505	40.86	20230327	4.07	N	027710	500	575 억	1156099	N	N	0	N	N
91	20230714	150344	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2110	90	2	4.46	18485876980	8759015	591.71	2040	2180	2020	2625	1415	2020	2110.50	1.04	0	-285245	2082	2050	2023	1991	1964	2067	2008	575	605	500	1450	5	1	111416600	2351	-43.06	1.14	12	7.86	-49.00	1855.00	2930	20220823	-27.99	1505	20230327	40.20	2650	-20.38	20230622	1505	40.20	20230327	2930	-27.99	20220823	1505	40.20	20230327	4.07	N	027710	500	575 억	1156099	N	N	0	N	N
92	20230714	140344	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2085	65	2	3.22	7692665025	3711881	250.75	2040	2125	2020	2625	1415	2020	2072.44	1.04	0	-119417	2082	2050	2023	1991	1964	2067	2008	575	605	500	1450	5	1	111416600	2323	-42.55	1.12	12	3.33	-49.00	1855.00	2930	20220823	-28.84	1505	20230327	38.54	2650	-21.32	20230622	1505	38.54	20230327	2930	-28.84	20220823	1505	38.54	20230327	4.07	N	027710	500	575 억	1156099	N	N	0	N	N
93	20230714	130341	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2050	30	2	1.49	3771032720	1838235	124.18	2040	2085	2020	2625	1415	2020	2051.44	1.04	0	-106199	2082	2050	2023	1991	1964	2067	2008	575	605	500	1450	5	1	111416600	2284	-41.84	1.11	12	1.65	-49.00	1855.00	2930	20220823	-30.03	1505	20230327	36.21	2650	-22.64	20230622	1505	36.21	20230327	2930	-30.03	20220823	1505	36.21	20230327	4.07	N	027710	500	575 억	1156099	N	N	0	N	N
94	20230714	120342	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2055	35	2	1.73	3510941220	1711541	115.62	2040	2085	2020	2625	1415	2020	2051.33	1.04	0	-100359	2082	2050	2023	1991	1964	2067	2008	575	605	500	1450	5	1	111416600	2290	-41.94	1.11	12	1.54	-49.00	1855.00	2930	20220823	-29.86	1505	20230327	36.54	2650	-22.45	20230622	1505	36.54	20230327	2930	-29.86	20220823	1505	36.54	20230327	4.07	N	027710	500	575 억	1156099	N	N	0	N	N
95	20230714	110343	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2040	20	2	0.99	2563891165	1250426	84.47	2040	2085	2020	2625	1415	2020	2050.41	1.04	0	-73007	2082	2050	2023	1991	1964	2067	2008	575	605	500	1450	5	1	111416600	2273	-41.63	1.10	12	1.12	-49.00	1855.00	2930	20220823	-30.38	1505	20230327	35.55	2650	-23.02	20230622	1505	35.55	20230327	2930	-30.38	20220823	1505	35.55	20230327	4.07	N	027710	500	575 억	1156099	N	N	0	N	N
96	20230714	100345	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2030	10	2	0.50	2102293680	1022856	69.10	2040	2085	2025	2625	1415	2020	2055.32	1.04	0	-20975	2082	2050	2023	1991	1964	2067	2008	575	605	500	1450	5	1	111416600	2262	-41.43	1.09	12	0.92	-49.00	1855.00	2930	20220823	-30.72	1505	20230327	34.88	2650	-23.40	20230622	1505	34.88	20230327	2930	-30.72	20220823	1505	34.88	20230327	4.07	N	027710	500	575 억	1156099	N	N	0	N	N
97	20230714	090343	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2065	45	2	2.23	331335200	161552	10.91	2040	2065	2035	2625	1415	2020	2050.95	1.04	0	48329	2082	2050	2023	1991	1964	2067	2008	575	605	500	1450	5	1	111416600	2301	-42.14	1.11	12	0.14	-49.00	1855.00	2930	20220823	-29.52	1505	20230327	37.21	2650	-22.08	20230622	1505	37.21	20230327	2930	-29.52	20220823	1505	37.21	20230327	4.07	N	027710	500	575 억	1156099	N	N	0	N	N
98	20230713	160342	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2020	20	2	1.00	2951491975	1461575	103.25	1998	2055	1996	2600	1400	2000	2019.45	1.04	0	-1363	2038	2019	2006	1987	1974	2012	1980	575	600	500	1440	5	1	111416600	2251	-41.22	1.09	12	1.31	-49.00	1855.00	2945	20220712	-31.41	1505	20230327	34.22	2650	-23.77	20230622	1505	34.22	20230327	2930	-31.06	20220823	1505	34.22	20230327	4.01	N	027710	500	575 억	1157462	N	N	5	N	N
99	20230713	150339	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2015	15	2	0.75	2816838135	1394777	98.53	1998	2055	1996	2600	1400	2000	2019.63	1.04	0	-511	2038	2019	2006	1987	1974	2012	1980	575	600	500	1440	5	1	111416600	2245	-41.12	1.09	12	1.25	-49.00	1855.00	2945	20220712	-31.58	1505	20230327	33.89	2650	-23.96	20230622	1505	33.89	20230327	2930	-31.23	20220823	1505	33.89	20230327	4.01	N	027710	500	575 억	1157462	N	N	5	N	N
100	20230713	140338	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2015	15	2	0.75	2545947275	1260129	89.02	1998	2055	1996	2600	1400	2000	2020.47	1.04	0	37705	2038	2019	2006	1987	1974	2012	1980	575	600	500	1440	5	1	111416600	2245	-41.12	1.09	12	1.13	-49.00	1855.00	2945	20220712	-31.58	1505	20230327	33.89	2650	-23.96	20230622	1505	33.89	20230327	2930	-31.23	20220823	1505	33.89	20230327	4.01	N	027710	500	575 억	1157462	N	N	5	N	N
101	20230713	130340	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2025	25	2	1.25	2318652395	1147157	81.04	1998	2055	1996	2600	1400	2000	2021.31	1.04	0	32249	2038	2019	2006	1987	1974	2012	1980	575	600	500	1440	5	1	111416600	2256	-41.33	1.09	12	1.03	-49.00	1855.00	2945	20220712	-31.24	1505	20230327	34.55	2650	-23.58	20230622	1505	34.55	20230327	2930	-30.89	20220823	1505	34.55	20230327	4.01	N	027710	500	575 억	1157462	N	N	5	N	N
102	20230713	120337	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2020	20	2	1.00	2068619410	1023259	72.28	1998	2055	1996	2600	1400	2000	2021.71	1.04	0	48823	2038	2019	2006	1987	1974	2012	1980	575	600	500	1440	5	1	111416600	2251	-41.22	1.09	12	0.92	-49.00	1855.00	2945	20220712	-31.41	1505	20230327	34.22	2650	-23.77	20230622	1505	34.22	20230327	2930	-31.06	20220823	1505	34.22	20230327	4.01	N	027710	500	575 억	1157462	N	N	5	N	N
103	20230713	110341	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2025	25	2	1.25	1754997635	868298	61.34	1998	2055	1996	2600	1400	2000	2021.32	1.04	0	104246	2038	2019	2006	1987	1974	2012	1980	575	600	500	1440	5	1	111416600	2256	-41.33	1.09	12	0.78	-49.00	1855.00	2945	20220712	-31.24	1505	20230327	34.55	2650	-23.58	20230622	1505	34.55	20230327	2930	-30.89	20220823	1505	34.55	20230327	4.01	N	027710	500	575 억	1157462	N	N	5	N	N
104	20230713	100340	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2010	10	2	0.50	849411190	422602	29.85	1998	2025	1996	2600	1400	2000	2010.08	1.04	0	134804	2038	2019	2006	1987	1974	2012	1980	575	600	500	1440	5	1	111416600	2239	-41.02	1.08	12	0.38	-49.00	1855.00	2945	20220712	-31.75	1505	20230327	33.55	2650	-24.15	20230622	1505	33.55	20230327	2930	-31.40	20220823	1505	33.55	20230327	4.01	N	027710	500	575 억	1157462	N	N	5	N	N
105	20230713	090312	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2005	5	2	0.25	142568270	71315	5.04	1998	2010	1996	2600	1400	2000	1999.07	1.04	0	26630	2038	2019	2006	1987	1974	2012	1980	575	600	500	1440	5	1	111416600	2234	-40.92	1.08	12	0.06	-49.00	1855.00	2945	20220712	-31.92	1505	20230327	33.22	2650	-24.34	20230622	1505	33.22	20230327	2930	-31.57	20220823	1505	33.22	20230327	4.01	N	027710	500	575 억	1157462	N	N	5	N	N
106	20230712	160337	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2000	-20	5	-0.99	2725752349	1362677	70.82	2020	2025	1993	2625	1415	2020	2000.19	0.92	0	143354	2123	2071	2033	1981	1943	2052	1962	575	605	500	1450	5	1	111416600	2228	-40.82	1.08	12	1.22	-49.00	1855.00	2945	20220712	-32.09	1505	20230327	32.89	2650	-24.53	20230622	1505	32.89	20230327	2945	-32.09	20220712	1505	32.89	20230327	3.97	N	027710	500	575 억	1019520	N	N	5	N	N
107	20230712	150336	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2000	-20	5	-0.99	2561611903	1280579	66.56	2020	2025	1993	2625	1415	2020	2000.24	0.92	0	136874	2123	2071	2033	1981	1943	2052	1962	575	605	500	1450	5	1	111416600	2228	-40.82	1.08	12	1.15	-49.00	1855.00	2945	20220712	-32.09	1505	20230327	32.89	2650	-24.53	20230622	1505	32.89	20230327	2945	-32.09	20220712	1505	32.89	20230327	3.97	N	027710	500	575 억	1019520	N	N	0	N	N
108	20230712	140335	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1994	-26	5	-1.29	2282050863	1140692	59.29	2020	2025	1993	2625	1415	2020	2000.46	0.92	0	94483	2123	2071	2033	1981	1943	2052	1962	575	605	500	1450	1	1	111416600	2222	-40.69	1.07	12	1.02	-49.00	1855.00	2945	20220712	-32.29	1505	20230327	32.49	2650	-24.75	20230622	1505	32.49	20230327	2945	-32.29	20220712	1505	32.49	20230327	3.97	N	027710	500	575 억	1019520	N	N	0	N	N
109	20230712	130336	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1999	-21	5	-1.04	1973637051	986164	51.26	2020	2025	1993	2625	1415	2020	2001.19	0.92	0	93260	2123	2071	2033	1981	1943	2052	1962	575	605	500	1450	1	1	111416600	2227	-40.80	1.08	12	0.89	-49.00	1855.00	2945	20220712	-32.12	1505	20230327	32.82	2650	-24.57	20230622	1505	32.82	20230327	2945	-32.12	20220712	1505	32.82	20230327	3.97	N	027710	500	575 억	1019520	N	N	0	N	N
110	20230712	120338	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1998	-22	5	-1.09	1833263013	915926	47.61	2020	2025	1993	2625	1415	2020	2001.39	0.92	0	95145	2123	2071	2033	1981	1943	2052	1962	575	605	500	1450	1	1	111416600	2226	-40.78	1.08	12	0.82	-49.00	1855.00	2945	20220712	-32.16	1505	20230327	32.76	2650	-24.60	20230622	1505	32.76	20230327	2945	-32.16	20220712	1505	32.76	20230327	3.97	N	027710	500	575 억	1019520	N	N	0	N	N
111	20230712	110336	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2000	-20	5	-0.99	1357178896	677558	35.22	2020	2025	1995	2625	1415	2020	2002.86	0.92	0	107874	2123	2071	2033	1981	1943	2052	1962	575	605	500	1450	5	1	111416600	2228	-40.82	1.08	12	0.61	-49.00	1855.00	2945	20220712	-32.09	1505	20230327	32.89	2650	-24.53	20230622	1505	32.89	20230327	2945	-32.09	20220712	1505	32.89	20230327	3.97	N	027710	500	575 억	1019520	N	N	0	N	N
112	20230712	100339	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2010	-10	5	-0.50	866699840	432324	22.47	2020	2025	1995	2625	1415	2020	2004.48	0.92	0	63950	2123	2071	2033	1981	1943	2052	1962	575	605	500	1450	5	1	111416600	2239	-41.02	1.08	12	0.39	-49.00	1855.00	2945	20220712	-31.75	1505	20230327	33.55	2650	-24.15	20230622	1505	33.55	20230327	2945	-31.75	20220712	1505	33.55	20230327	3.97	N	027710	500	575 억	1019520	N	N	0	N	N
113	20230712	090337	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2015	-5	5	-0.25	69718125	34521	1.79	2020	2025	2015	2625	1415	2020	2019.47	0.92	0	-5146	2123	2071	2033	1981	1943	2052	1962	575	605	500	1450	5	1	111416600	2245	-41.12	1.09	12	0.03	-49.00	1855.00	2945	20220712	-31.58	1505	20230327	33.89	2650	-23.96	20230622	1505	33.89	20230327	2945	-31.58	20220712	1505	33.89	20230327	3.97	N	027710	500	575 억	1019520	N	N	0	N	N
114	20230711	160333	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2020	-30	5	-1.46	3839309735	1898300	135.32	2050	2085	1995	2665	1435	2050	2022.50	1.06	0	-164679	2113	2081	2048	2016	1983	2065	2000	575	615	500	1470	5	1	111416600	2251	-41.22	1.09	12	1.70	-49.00	1855.00	2945	20220712	-31.41	1505	20230327	34.22	2650	-23.77	20230622	1505	34.22	20230327	2945	-31.41	20220712	1505	34.22	20230327	4.11	N	027710	500	575 억	1184198	N	N	0	N	N
115	20230711	150332	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2000	-50	5	-2.44	3502698864	1730957	123.39	2050	2085	1995	2665	1435	2050	2023.55	1.06	0	-183158	2113	2081	2048	2016	1983	2065	2000	575	615	500	1470	5	1	111416600	2228	-40.82	1.08	12	1.55	-49.00	1855.00	2945	20220712	-32.09	1505	20230327	32.89	2650	-24.53	20230622	1505	32.89	20230327	2945	-32.09	20220712	1505	32.89	20230327	4.11	N	027710	500	575 억	1184198	N	N	0	N	N
116	20230711	140332	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2005	-45	5	-2.20	2599413050	1279336	91.20	2050	2085	2005	2665	1435	2050	2031.83	1.06	0	-152870	2113	2081	2048	2016	1983	2065	2000	575	615	500	1470	5	1	111416600	2234	-40.92	1.08	12	1.15	-49.00	1855.00	2945	20220712	-31.92	1505	20230327	33.22	2650	-24.34	20230622	1505	33.22	20230327	2945	-31.92	20220712	1505	33.22	20230327	4.11	N	027710	500	575 억	1184198	N	N	0	N	N
117	20230711	130329	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2010	-40	5	-1.95	2228726655	1094620	78.03	2050	2085	2005	2665	1435	2050	2036.06	1.06	0	-140071	2113	2081	2048	2016	1983	2065	2000	575	615	500	1470	5	1	111416600	2239	-41.02	1.08	12	0.98	-49.00	1855.00	2945	20220712	-31.75	1505	20230327	33.55	2650	-24.15	20230622	1505	33.55	20230327	2945	-31.75	20220712	1505	33.55	20230327	4.11	N	027710	500	575 억	1184198	N	N	0	N	N
118	20230711	120335	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2020	-30	5	-1.46	1757833075	860889	61.37	2050	2085	2010	2665	1435	2050	2041.87	1.06	0	-106090	2113	2081	2048	2016	1983	2065	2000	575	615	500	1470	5	1	111416600	2251	-41.22	1.09	12	0.77	-49.00	1855.00	2945	20220712	-31.41	1505	20230327	34.22	2650	-23.77	20230622	1505	34.22	20230327	2945	-31.41	20220712	1505	34.22	20230327	4.11	N	027710	500	575 억	1184198	N	N	0	N	N
119	20230711	110336	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2040	-10	5	-0.49	1049426020	509998	36.36	2050	2085	2030	2665	1435	2050	2057.72	1.06	0	-68742	2113	2081	2048	2016	1983	2065	2000	575	615	500	1470	5	1	111416600	2273	-41.63	1.10	12	0.46	-49.00	1855.00	2945	20220712	-30.73	1505	20230327	35.55	2650	-23.02	20230622	1505	35.55	20230327	2945	-30.73	20220712	1505	35.55	20230327	4.11	N	027710	500	575 억	1184198	N	N	0	N	N
120	20230711	100334	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2060	10	2	0.49	666258770	322596	23.00	2050	2085	2040	2665	1435	2050	2065.35	1.06	0	-9648	2113	2081	2048	2016	1983	2065	2000	575	615	500	1470	5	1	111416600	2295	-42.04	1.11	12	0.29	-49.00	1855.00	2945	20220712	-30.05	1505	20230327	36.88	2650	-22.26	20230622	1505	36.88	20230327	2945	-30.05	20220712	1505	36.88	20230327	4.11	N	027710	500	575 억	1184198	N	N	0	N	N
121	20230711	090334	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2050	0	3	0.00	100293200	48815	3.48	2050	2065	2040	2665	1435	2050	2054.66	1.06	0	7289	2113	2081	2048	2016	1983	2065	2000	575	615	500	1470	5	1	111416600	2284	-41.84	1.11	12	0.04	-49.00	1855.00	2945	20220712	-30.39	1505	20230327	36.21	2650	-22.64	20230622	1505	36.21	20230327	2945	-30.39	20220712	1505	36.21	20230327	4.11	N	027710	500	575 억	1184198	N	N	0	N	N
122	20230710	160333	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2050	-25	5	-1.20	2774420160	1350247	69.82	2075	2080	2015	2695	1455	2075	2054.44	0.89	0	190459	2185	2130	2095	2040	2005	2112	2022	575	620	500	1490	5	1	111416600	2284	-41.84	1.11	12	1.21	-49.00	1855.00	2945	20220712	-30.39	1505	20230327	36.21	2650	-22.64	20230622	1505	36.21	20230327	2945	-30.39	20220712	1505	36.21	20230327	4.13	N	027710	500	575 억	990716	N	N	0	N	N
123	20230710	150331	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2065	-10	5	-0.48	2517700580	1225182	63.35	2075	2080	2015	2695	1455	2075	2054.62	0.89	0	181735	2185	2130	2095	2040	2005	2112	2022	575	620	500	1490	5	1	111416600	2301	-42.14	1.11	12	1.10	-49.00	1855.00	2945	20220712	-29.88	1505	20230327	37.21	2650	-22.08	20230622	1505	37.21	20230327	2945	-29.88	20220712	1505	37.21	20230327	4.13	N	027710	500	575 억	990716	N	N	0	N	N
124	20230710	140329	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2070	-5	5	-0.24	1989818235	969467	50.13	2075	2080	2015	2695	1455	2075	2052.00	0.89	0	134783	2185	2130	2095	2040	2005	2112	2022	575	620	500	1490	5	1	111416600	2306	-42.24	1.12	12	0.87	-49.00	1855.00	2945	20220712	-29.71	1505	20230327	37.54	2650	-21.89	20230622	1505	37.54	20230327	2945	-29.71	20220712	1505	37.54	20230327	4.13	N	027710	500	575 억	990716	N	N	0	N	N
125	20230710	130327	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2075	0	3	0.00	1762703785	859813	44.46	2075	2080	2015	2695	1455	2075	2049.50	0.89	0	129385	2185	2130	2095	2040	2005	2112	2022	575	620	500	1490	5	1	111416600	2312	-42.35	1.12	12	0.77	-49.00	1855.00	2945	20220712	-29.54	1505	20230327	37.87	2650	-21.70	20230622	1505	37.87	20230327	2945	-29.54	20220712	1505	37.87	20230327	4.13	N	027710	500	575 억	990716	N	N	0	N	N
126	20230710	120333	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2050	-25	5	-1.20	1405223455	686587	35.50	2075	2075	2015	2695	1455	2075	2045.82	0.89	0	96493	2185	2130	2095	2040	2005	2112	2022	575	620	500	1490	5	1	111416600	2284	-41.84	1.11	12	0.62	-49.00	1855.00	2945	20220712	-30.39	1505	20230327	36.21	2650	-22.64	20230622	1505	36.21	20230327	2945	-30.39	20220712	1505	36.21	20230327	4.13	N	027710	500	575 억	990716	N	N	0	N	N
127	20230710	110334	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2055	-20	5	-0.96	1187932670	580284	30.01	2075	2075	2015	2695	1455	2075	2046.15	0.89	0	93337	2185	2130	2095	2040	2005	2112	2022	575	620	500	1490	5	1	111416600	2290	-41.94	1.11	12	0.52	-49.00	1855.00	2945	20220712	-30.22	1505	20230327	36.54	2650	-22.45	20230622	1505	36.54	20230327	2945	-30.22	20220712	1505	36.54	20230327	4.13	N	027710	500	575 억	990716	N	N	0	N	N
128	20230710	100332	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2065	-10	5	-0.48	931845235	455118	23.53	2075	2075	2015	2695	1455	2075	2046.19	0.89	0	95067	2185	2130	2095	2040	2005	2112	2022	575	620	500	1490	5	1	111416600	2301	-42.14	1.11	12	0.41	-49.00	1855.00	2945	20220712	-29.88	1505	20230327	37.21	2650	-22.08	20230622	1505	37.21	20230327	2945	-29.88	20220712	1505	37.21	20230327	4.13	N	027710	500	575 억	990716	N	N	0	N	N
129	20230710	090330	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2040	-35	5	-1.69	204417205	99385	5.14	2075	2075	2035	2695	1455	2075	2052.15	0.89	0	-35042	2185	2130	2095	2040	2005	2112	2022	575	620	500	1490	5	1	111416600	2273	-41.63	1.10	12	0.09	-49.00	1855.00	2945	20220712	-30.73	1505	20230327	35.55	2650	-23.02	20230622	1505	35.55	20230327	2945	-30.73	20220712	1505	35.55	20230327	4.13	N	027710	500	575 억	990716	N	N	0	N	N
130	20230707	160327	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2075	-70	5	-3.26	3930109700	1886431	76.01	2115	2150	2060	2785	1505	2145	2083.35	1.06	0	-188145	2218	2181	2108	2071	1998	2200	2090	575	640	500	1540	5	1	111416600	2312	-42.35	1.12	12	1.69	-49.00	1855.00	2945	20220712	-29.54	1505	20230327	37.87	2650	-21.70	20230622	1505	37.87	20230327	2945	-29.54	20220712	1505	37.87	20230327	4.08	N	027710	500	575 억	1181361	N	N	0	N	N
131	20230707	150329	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2075	-70	5	-3.26	3538517640	1697524	68.40	2115	2150	2060	2785	1505	2145	2084.49	1.06	0	-187950	2218	2181	2108	2071	1998	2200	2090	575	640	500	1540	5	1	111416600	2312	-42.35	1.12	12	1.52	-49.00	1855.00	2945	20220712	-29.54	1505	20230327	37.87	2650	-21.70	20230622	1505	37.87	20230327	2945	-29.54	20220712	1505	37.87	20230327	4.08	N	027710	500	575 억	1181361	N	N	0	N	N
132	20230707	140335	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2070	-75	5	-3.50	3199047140	1533529	61.79	2115	2150	2060	2785	1505	2145	2086.04	1.06	0	-188065	2218	2181	2108	2071	1998	2200	2090	575	640	500	1540	5	1	111416600	2306	-42.24	1.12	12	1.38	-49.00	1855.00	2945	20220712	-29.71	1505	20230327	37.54	2650	-21.89	20230622	1505	37.54	20230327	2945	-29.71	20220712	1505	37.54	20230327	4.08	N	027710	500	575 억	1181361	N	N	0	N	N
133	20230707	130333	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2080	-65	5	-3.03	2565824170	1227252	49.45	2115	2150	2060	2785	1505	2145	2090.67	1.06	0	-175924	2218	2181	2108	2071	1998	2200	2090	575	640	500	1540	5	1	111416600	2317	-42.45	1.12	12	1.10	-49.00	1855.00	2945	20220712	-29.37	1505	20230327	38.21	2650	-21.51	20230622	1505	38.21	20230327	2945	-29.37	20220712	1505	38.21	20230327	4.08	N	027710	500	575 억	1181361	N	N	0	N	N
134	20230707	120332	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2075	-70	5	-3.26	2289622170	1094264	44.09	2115	2150	2060	2785	1505	2145	2092.34	1.06	0	-154878	2218	2181	2108	2071	1998	2200	2090	575	640	500	1540	5	1	111416600	2312	-42.35	1.12	12	0.98	-49.00	1855.00	2945	20220712	-29.54	1505	20230327	37.87	2650	-21.70	20230622	1505	37.87	20230327	2945	-29.54	20220712	1505	37.87	20230327	4.08	N	027710	500	575 억	1181361	N	N	0	N	N
135	20230707	110332	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2075	-70	5	-3.26	1967161725	938354	37.81	2115	2150	2065	2785	1505	2145	2096.35	1.06	0	-153326	2218	2181	2108	2071	1998	2200	2090	575	640	500	1540	5	1	111416600	2312	-42.35	1.12	12	0.84	-49.00	1855.00	2945	20220712	-29.54	1505	20230327	37.87	2650	-21.70	20230622	1505	37.87	20230327	2945	-29.54	20220712	1505	37.87	20230327	4.08	N	027710	500	575 억	1181361	N	N	0	N	N
136	20230707	100331	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2090	-55	5	-2.56	1484071835	705684	28.43	2115	2150	2075	2785	1505	2145	2102.98	1.06	0	-124794	2218	2181	2108	2071	1998	2200	2090	575	640	500	1540	5	1	111416600	2329	-42.65	1.13	12	0.63	-49.00	1855.00	2945	20220712	-29.03	1505	20230327	38.87	2650	-21.13	20230622	1505	38.87	20230327	2945	-29.03	20220712	1505	38.87	20230327	4.08	N	027710	500	575 억	1181361	N	N	0	N	N
137	20230707	090329	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2130	-15	5	-0.70	121425365	57291	2.31	2115	2130	2115	2785	1505	2145	2119.06	1.06	0	15969	2218	2181	2108	2071	1998	2200	2090	575	640	500	1540	5	1	111416600	2373	-43.47	1.15	12	0.05	-49.00	1855.00	2945	20220712	-27.67	1505	20230327	41.53	2650	-19.62	20230622	1505	41.53	20230327	2945	-27.67	20220712	1505	41.53	20230327	4.08	N	027710	500	575 억	1181361	N	N	0	N	N
138	20230706	160329	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2145	35	2	1.66	5052874585	2409832	106.79	2115	2145	2035	2740	1480	2110	2096.57	0.90	0	178873	2206	2157	2126	2077	2046	2142	2062	575	630	500	1510	5	1	111416600	2390	-43.78	1.16	12	2.16	-49.00	1855.00	2945	20220712	-27.16	1505	20230327	42.52	2650	-19.06	20230622	1505	42.52	20230327	2945	-27.16	20220712	1505	42.52	20230327	4.22	N	027710	500	575 억	998512	N	N	0	N	N
139	20230706	150331	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2125	15	2	0.71	4369519565	2089906	92.61	2115	2130	2035	2740	1480	2110	2090.77	0.90	0	184314	2206	2157	2126	2077	2046	2142	2062	575	630	500	1510	5	1	111416600	2368	-43.37	1.15	12	1.88	-49.00	1855.00	2945	20220712	-27.84	1505	20230327	41.20	2650	-19.81	20230622	1505	41.20	20230327	2945	-27.84	20220712	1505	41.20	20230327	4.22	N	027710	500	575 억	998512	N	N	0	N	N
140	20230706	140330	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2115	5	2	0.24	3848133885	1844211	81.72	2115	2130	2035	2740	1480	2110	2086.60	0.90	0	175509	2206	2157	2126	2077	2046	2142	2062	575	630	500	1510	5	1	111416600	2356	-43.16	1.14	12	1.66	-49.00	1855.00	2945	20220712	-28.18	1505	20230327	40.53	2650	-20.19	20230622	1505	40.53	20230327	2945	-28.18	20220712	1505	40.53	20230327	4.22	N	027710	500	575 억	998512	N	N	0	N	N
141	20230706	130328	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2110	0	3	0.00	3211374040	1543328	68.39	2115	2125	2035	2740	1480	2110	2080.81	0.90	0	211916	2206	2157	2126	2077	2046	2142	2062	575	630	500	1510	5	1	111416600	2351	-43.06	1.14	12	1.39	-49.00	1855.00	2945	20220712	-28.35	1505	20230327	40.20	2650	-20.38	20230622	1505	40.20	20230327	2945	-28.35	20220712	1505	40.20	20230327	4.22	N	027710	500	575 억	998512	N	N	0	N	N
142	20230706	120330	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2095	-15	5	-0.71	2510339820	1210612	53.65	2115	2120	2035	2740	1480	2110	2073.60	0.90	0	136605	2206	2157	2126	2077	2046	2142	2062	575	630	500	1510	5	1	111416600	2334	-42.76	1.13	12	1.09	-49.00	1855.00	2945	20220712	-28.86	1505	20230327	39.20	2650	-20.94	20230622	1505	39.20	20230327	2945	-28.86	20220712	1505	39.20	20230327	4.22	N	027710	500	575 억	998512	N	N	0	N	N
143	20230706	110332	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2080	-30	5	-1.42	1946583665	939601	41.64	2115	2120	2035	2740	1480	2110	2071.70	0.90	0	29932	2206	2157	2126	2077	2046	2142	2062	575	630	500	1510	5	1	111416600	2317	-42.45	1.12	12	0.84	-49.00	1855.00	2945	20220712	-29.37	1505	20230327	38.21	2650	-21.51	20230622	1505	38.21	20230327	2945	-29.37	20220712	1505	38.21	20230327	4.22	N	027710	500	575 억	998512	N	N	0	N	N
144	20230706	100329	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2070	-40	5	-1.90	1629475655	786628	34.86	2115	2120	2035	2740	1480	2110	2071.45	0.90	0	4814	2206	2157	2126	2077	2046	2142	2062	575	630	500	1510	5	1	111416600	2306	-42.24	1.12	12	0.71	-49.00	1855.00	2945	20220712	-29.71	1505	20230327	37.54	2650	-21.89	20230622	1505	37.54	20230327	2945	-29.71	20220712	1505	37.54	20230327	4.22	N	027710	500	575 억	998512	N	N	0	N	N
145	20230706	090328	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2105	-5	5	-0.24	167257305	79109	3.51	2115	2120	2105	2740	1480	2110	2114.28	0.90	0	-19902	2206	2157	2126	2077	2046	2142	2062	575	630	500	1510	5	1	111416600	2345	-42.96	1.13	12	0.07	-49.00	1855.00	2945	20220712	-28.52	1505	20230327	39.87	2650	-20.57	20230622	1505	39.87	20230327	2945	-28.52	20220712	1505	39.87	20230327	4.22	N	027710	500	575 억	998512	N	N	0	N	N
146	20230705	160328	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2110	-30	5	-1.40	4657504560	2193557	87.65	2165	2175	2095	2780	1500	2140	2123.42	1.07	0	-188729	2210	2175	2120	2085	2030	2192	2102	575	640	500	1540	5	1	111416600	2351	-43.06	1.14	12	1.97	-49.00	1855.00	2945	20220712	-28.35	1505	20230327	40.20	2650	-20.38	20230622	1505	40.20	20230327	2945	-28.35	20220712	1505	40.20	20230327	4.26	N	027710	500	575 억	1187240	N	N	0	N	N
147	20230705	150327	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2105	-35	5	-1.64	4145552060	1950980	77.96	2165	2175	2095	2780	1500	2140	2124.86	1.07	0	-196514	2210	2175	2120	2085	2030	2192	2102	575	640	500	1540	5	1	111416600	2345	-42.96	1.13	12	1.75	-49.00	1855.00	2945	20220712	-28.52	1505	20230327	39.87	2650	-20.57	20230622	1505	39.87	20230327	2945	-28.52	20220712	1505	39.87	20230327	4.26	N	027710	500	575 억	1187240	N	N	0	N	N
148	20230705	140324	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2110	-30	5	-1.40	3694334560	1736535	69.39	2165	2175	2100	2780	1500	2140	2127.42	1.07	0	-200125	2210	2175	2120	2085	2030	2192	2102	575	640	500	1540	5	1	111416600	2351	-43.06	1.14	12	1.56	-49.00	1855.00	2945	20220712	-28.35	1505	20230327	40.20	2650	-20.38	20230622	1505	40.20	20230327	2945	-28.35	20220712	1505	40.20	20230327	4.26	N	027710	500	575 억	1187240	N	N	0	N	N
149	20230705	130325	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2105	-35	5	-1.64	3487829480	1638296	65.46	2165	2175	2100	2780	1500	2140	2128.94	1.07	0	-193625	2210	2175	2120	2085	2030	2192	2102	575	640	500	1540	5	1	111416600	2345	-42.96	1.13	12	1.47	-49.00	1855.00	2945	20220712	-28.52	1505	20230327	39.87	2650	-20.57	20230622	1505	39.87	20230327	2945	-28.52	20220712	1505	39.87	20230327	4.26	N	027710	500	575 억	1187240	N	N	0	N	N
150	20230705	120324	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2105	-35	5	-1.64	3017976745	1414961	56.54	2165	2175	2100	2780	1500	2140	2132.90	1.07	0	-158722	2210	2175	2120	2085	2030	2192	2102	575	640	500	1540	5	1	111416600	2345	-42.96	1.13	12	1.27	-49.00	1855.00	2945	20220712	-28.52	1505	20230327	39.87	2650	-20.57	20230622	1505	39.87	20230327	2945	-28.52	20220712	1505	39.87	20230327	4.26	N	027710	500	575 억	1187240	N	N	0	N	N
151	20230705	110326	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2105	-35	5	-1.64	2566528980	1200940	47.99	2165	2175	2100	2780	1500	2140	2137.10	1.07	0	-144604	2210	2175	2120	2085	2030	2192	2102	575	640	500	1540	5	1	111416600	2345	-42.96	1.13	12	1.08	-49.00	1855.00	2945	20220712	-28.52	1505	20230327	39.87	2650	-20.57	20230622	1505	39.87	20230327	2945	-28.52	20220712	1505	39.87	20230327	4.26	N	027710	500	575 억	1187240	N	N	0	N	N
152	20230705	100325	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2125	-15	5	-0.70	1786618465	832365	33.26	2165	2175	2125	2780	1500	2140	2146.44	1.07	0	-90174	2210	2175	2120	2085	2030	2192	2102	575	640	500	1540	5	1	111416600	2368	-43.37	1.15	12	0.75	-49.00	1855.00	2945	20220712	-27.84	1505	20230327	41.20	2650	-19.81	20230622	1505	41.20	20230327	2945	-27.84	20220712	1505	41.20	20230327	4.26	N	027710	500	575 억	1187240	N	N	0	N	N
153	20230705	090325	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2140	0	3	0.00	640912935	297168	11.87	2165	2175	2135	2780	1500	2140	2156.74	1.07	0	-85617	2210	2175	2120	2085	2030	2192	2102	575	640	500	1540	5	1	111416600	2384	-43.67	1.15	12	0.27	-49.00	1855.00	2945	20220712	-27.33	1505	20230327	42.19	2650	-19.25	20230622	1505	42.19	20230327	2945	-27.33	20220712	1505	42.19	20230327	4.26	N	027710	500	575 억	1187240	N	N	0	N	N
154	20230704	160324	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2140	5	2	0.23	5175525780	2462320	137.08	2130	2155	2065	2775	1495	2135	2101.56	0.99	0	86524	2201	2167	2126	2092	2051	2185	2110	575	640	500	1530	5	1	111416600	2384	-43.67	1.15	12	2.21	-49.00	1855.00	2945	20220712	-27.33	1505	20230327	42.19	2650	-19.25	20230622	1505	42.19	20230327	2945	-27.33	20220712	1505	42.19	20230327	4.31	N	027710	500	575 억	1099088	N	N	0	N	N
155	20230704	150321	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2115	-20	5	-0.94	4180911515	1996918	111.17	2130	2135	2065	2775	1495	2135	2093.62	0.99	0	81583	2201	2167	2126	2092	2051	2185	2110	575	640	500	1530	5	1	111416600	2356	-43.16	1.14	12	1.79	-49.00	1855.00	2945	20220712	-28.18	1505	20230327	40.53	2650	-20.19	20230622	1505	40.53	20230327	2945	-28.18	20220712	1505	40.53	20230327	4.31	N	027710	500	575 억	1099088	N	N	0	N	N
156	20230704	140324	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2115	-20	5	-0.94	3767018415	1800590	100.24	2130	2135	2065	2775	1495	2135	2092.03	0.99	0	28529	2201	2167	2126	2092	2051	2185	2110	575	640	500	1530	5	1	111416600	2356	-43.16	1.14	12	1.62	-49.00	1855.00	2945	20220712	-28.18	1505	20230327	40.53	2650	-20.19	20230622	1505	40.53	20230327	2945	-28.18	20220712	1505	40.53	20230327	4.31	N	027710	500	575 억	1099088	N	N	0	N	N
157	20230704	130320	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2095	-40	5	-1.87	3382761140	1617818	90.06	2130	2135	2065	2775	1495	2135	2090.86	0.99	0	-51736	2201	2167	2126	2092	2051	2185	2110	575	640	500	1530	5	1	111416600	2334	-42.76	1.13	12	1.45	-49.00	1855.00	2945	20220712	-28.86	1505	20230327	39.20	2650	-20.94	20230622	1505	39.20	20230327	2945	-28.86	20220712	1505	39.20	20230327	4.31	N	027710	500	575 억	1099088	N	N	0	N	N
158	20230704	120323	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2090	-45	5	-2.11	2958084355	1414882	78.77	2130	2135	2065	2775	1495	2135	2090.60	0.99	0	-104732	2201	2167	2126	2092	2051	2185	2110	575	640	500	1530	5	1	111416600	2329	-42.65	1.13	12	1.27	-49.00	1855.00	2945	20220712	-29.03	1505	20230327	38.87	2650	-21.13	20230622	1505	38.87	20230327	2945	-29.03	20220712	1505	38.87	20230327	4.31	N	027710	500	575 억	1099088	N	N	0	N	N
159	20230704	110319	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2075	-60	5	-2.81	2566641715	1226797	68.30	2130	2135	2065	2775	1495	2135	2092.04	0.99	0	-129045	2201	2167	2126	2092	2051	2185	2110	575	640	500	1530	5	1	111416600	2312	-42.35	1.12	12	1.10	-49.00	1855.00	2945	20220712	-29.54	1505	20230327	37.87	2650	-21.70	20230622	1505	37.87	20230327	2945	-29.54	20220712	1505	37.87	20230327	4.31	N	027710	500	575 억	1099088	N	N	0	N	N
160	20230704	100319	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2080	-55	5	-2.58	1679716570	800476	44.56	2130	2135	2065	2775	1495	2135	2098.26	0.99	0	-57061	2201	2167	2126	2092	2051	2185	2110	575	640	500	1530	5	1	111416600	2317	-42.45	1.12	12	0.72	-49.00	1855.00	2945	20220712	-29.37	1505	20230327	38.21	2650	-21.51	20230622	1505	38.21	20230327	2945	-29.37	20220712	1505	38.21	20230327	4.31	N	027710	500	575 억	1099088	N	N	0	N	N
161	20230704	090319	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2115	-20	5	-0.94	181295645	85422	4.76	2130	2135	2110	2775	1495	2135	2121.89	0.99	0	-6997	2201	2167	2126	2092	2051	2185	2110	575	640	500	1530	5	1	111416600	2356	-43.16	1.14	12	0.08	-49.00	1855.00	2945	20220712	-28.18	1505	20230327	40.53	2650	-20.19	20230622	1505	40.53	20230327	2945	-28.18	20220712	1505	40.53	20230327	4.31	N	027710	500	575 억	1099088	N	N	0	N	N
162	20230703	160317	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2135	15	2	0.71	3739048130	1756506	67.71	2105	2160	2085	2755	1485	2120	2128.74	0.79	0	215628	2210	2165	2135	2090	2060	2157	2082	575	635	500	1520	5	1	111416600	2379	-43.57	1.15	12	1.58	-49.00	1855.00	3115	20220630	-31.46	1505	20230327	41.86	2650	-19.43	20230622	1505	41.86	20230327	2945	-27.50	20220712	1505	41.86	20230327	4.41	N	027710	500	575 억	883460	N	N	0	N	N
163	20230703	150319	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2135	15	2	0.71	3435599290	1614214	62.23	2105	2160	2085	2755	1485	2120	2128.40	0.79	0	201138	2210	2165	2135	2090	2060	2157	2082	575	635	500	1520	5	1	111416600	2379	-43.57	1.15	12	1.45	-49.00	1855.00	3115	20220630	-31.46	1505	20230327	41.86	2650	-19.43	20230622	1505	41.86	20230327	2945	-27.50	20220712	1505	41.86	20230327	4.41	N	027710	500	575 억	883460	N	N	0	N	N
164	20230703	140319	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2130	10	2	0.47	3102193990	1457546	56.19	2105	2160	2085	2755	1485	2120	2128.43	0.79	0	177711	2210	2165	2135	2090	2060	2157	2082	575	635	500	1520	5	1	111416600	2373	-43.47	1.15	12	1.31	-49.00	1855.00	3115	20220630	-31.62	1505	20230327	41.53	2650	-19.62	20230622	1505	41.53	20230327	2945	-27.67	20220712	1505	41.53	20230327	4.41	N	027710	500	575 억	883460	N	N	0	N	N
165	20230703	130317	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2125	5	2	0.24	2736765000	1285570	49.56	2105	2160	2085	2755	1485	2120	2128.91	0.79	0	180766	2210	2165	2135	2090	2060	2157	2082	575	635	500	1520	5	1	111416600	2368	-43.37	1.15	12	1.15	-49.00	1855.00	3115	20220630	-31.78	1505	20230327	41.20	2650	-19.81	20230622	1505	41.20	20230327	2945	-27.84	20220712	1505	41.20	20230327	4.41	N	027710	500	575 억	883460	N	N	0	N	N
166	20230703	120317	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2145	25	2	1.18	2276265400	1069807	41.24	2105	2155	2085	2755	1485	2120	2127.81	0.79	0	175270	2210	2165	2135	2090	2060	2157	2082	575	635	500	1520	5	1	111416600	2390	-43.78	1.16	12	0.96	-49.00	1855.00	3115	20220630	-31.14	1505	20230327	42.52	2650	-19.06	20230622	1505	42.52	20230327	2945	-27.16	20220712	1505	42.52	20230327	4.41	N	027710	500	575 억	883460	N	N	0	N	N
167	20230703	110318	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2140	20	2	0.94	1973740320	928449	35.79	2105	2155	2085	2755	1485	2120	2125.91	0.79	0	153118	2210	2165	2135	2090	2060	2157	2082	575	635	500	1520	5	1	111416600	2384	-43.67	1.15	12	0.83	-49.00	1855.00	3115	20220630	-31.30	1505	20230327	42.19	2650	-19.25	20230622	1505	42.19	20230327	2945	-27.33	20220712	1505	42.19	20230327	4.41	N	027710	500	575 억	883460	N	N	0	N	N
168	20230703	100313	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2150	30	2	1.42	1329737050	626527	24.15	2105	2150	2085	2755	1485	2120	2122.43	0.79	0	183982	2210	2165	2135	2090	2060	2157	2082	575	635	500	1520	5	1	111416600	2395	-43.88	1.16	12	0.56	-49.00	1855.00	3115	20220630	-30.98	1505	20230327	42.86	2650	-18.87	20230622	1505	42.86	20230327	2945	-26.99	20220712	1505	42.86	20230327	4.41	N	027710	500	575 억	883460	N	N	0	N	N
169	20230703	090313	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2105	-15	5	-0.71	293527070	139814	5.39	2105	2110	2085	2755	1485	2120	2097.73	0.79	0	7901	2210	2165	2135	2090	2060	2157	2082	575	635	500	1520	5	1	111416600	2345	-42.96	1.13	12	0.13	-49.00	1855.00	3115	20220630	-32.42	1505	20230327	39.87	2650	-20.57	20230622	1505	39.87	20230327	2945	-28.52	20220712	1505	39.87	20230327	4.41	N	027710	500	575 억	883460	N	N	0	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History