KissMeData/027710/price/prices-20231101.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

75 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231130	160410	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1598	2	2	0.13	364940525	228724	71.90	1590	1601	1590	2070	1118	1596	1595.55	1.29	8237	1611	1603	1599	1591	1587	1601	1589	575	474	500	1180	1	1	111416600	1780	-32.61	0.86	12	0.21	-49.00	1855.00	2650	20230622	-39.70	1505	20230327	6.18	2650	-39.70	20230622	1505	6.18	20230327	2650	-39.70	20230622	1505	6.18	20230327	2.33	N	027710	500	575 억	1440721	N	N	0	N	N
3	20231130	150411	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1599	3	2	0.19	330169042	206958	65.06	1590	1601	1590	2070	1118	1596	1595.34	1.29	6348	1611	1603	1599	1591	1587	1601	1589	575	474	500	1180	1	1	111416600	1782	-32.63	0.86	12	0.19	-49.00	1855.00	2650	20230622	-39.66	1505	20230327	6.25	2650	-39.66	20230622	1505	6.25	20230327	2650	-39.66	20230622	1505	6.25	20230327	2.33	N	027710	500	575 억	1440721	N	N	0	N	N
4	20231130	140409	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1598	2	2	0.13	283584625	177806	55.90	1590	1601	1590	2070	1118	1596	1594.91	1.29	8174	1611	1603	1599	1591	1587	1601	1589	575	474	500	1180	1	1	111416600	1780	-32.61	0.86	12	0.16	-49.00	1855.00	2650	20230622	-39.70	1505	20230327	6.18	2650	-39.70	20230622	1505	6.18	20230327	2650	-39.70	20230622	1505	6.18	20230327	2.33	N	027710	500	575 억	1440721	N	N	0	N	N
5	20231130	130408	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1599	3	2	0.19	264587610	165910	52.16	1590	1601	1590	2070	1118	1596	1594.77	1.29	8337	1611	1603	1599	1591	1587	1601	1589	575	474	500	1180	1	1	111416600	1782	-32.63	0.86	12	0.15	-49.00	1855.00	2650	20230622	-39.66	1505	20230327	6.25	2650	-39.66	20230622	1505	6.25	20230327	2650	-39.66	20230622	1505	6.25	20230327	2.33	N	027710	500	575 억	1440721	N	N	0	N	N
6	20231130	120416	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1599	3	2	0.19	244237022	153175	48.15	1590	1601	1590	2070	1118	1596	1594.50	1.29	9889	1611	1603	1599	1591	1587	1601	1589	575	474	500	1180	1	1	111416600	1782	-32.63	0.86	12	0.14	-49.00	1855.00	2650	20230622	-39.66	1505	20230327	6.25	2650	-39.66	20230622	1505	6.25	20230327	2650	-39.66	20230622	1505	6.25	20230327	2.33	N	027710	500	575 억	1440721	N	N	0	N	N
7	20231130	110412	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1594	-2	5	-0.13	136346189	85571	26.90	1590	1599	1590	2070	1118	1596	1593.37	1.29	7481	1611	1603	1599	1591	1587	1601	1589	575	474	500	1180	1	1	111416600	1776	-32.53	0.86	12	0.08	-49.00	1855.00	2650	20230622	-39.85	1505	20230327	5.91	2650	-39.85	20230622	1505	5.91	20230327	2650	-39.85	20230622	1505	5.91	20230327	2.33	N	027710	500	575 억	1440721	N	N	0	N	N
8	20231130	100407	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1597	1	2	0.06	108823294	68314	21.48	1590	1599	1590	2070	1118	1596	1592.99	1.29	11236	1611	1603	1599	1591	1587	1601	1589	575	474	500	1180	1	1	111416600	1779	-32.59	0.86	12	0.06	-49.00	1855.00	2650	20230622	-39.74	1505	20230327	6.11	2650	-39.74	20230622	1505	6.11	20230327	2650	-39.74	20230622	1505	6.11	20230327	2.33	N	027710	500	575 억	1440721	N	N	0	N	N
9	20231130	090410	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1597	1	2	0.06	18613446	11700	3.68	1590	1597	1590	2070	1118	1596	1590.89	1.29	1125	1611	1603	1599	1591	1587	1601	1589	575	474	500	1180	1	1	111416600	1779	-32.59	0.86	12	0.01	-49.00	1855.00	2650	20230622	-39.74	1505	20230327	6.11	2650	-39.74	20230622	1505	6.11	20230327	2650	-39.74	20230622	1505	6.11	20230327	2.33	N	027710	500	575 억	1440721	N	N	0	N	N
10	20231129	160408	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1596	-4	5	-0.25	504099854	315466	117.34	1600	1607	1595	2080	1120	1600	1597.96	1.36	-74727	1618	1608	1602	1592	1586	1608	1592	575	480	500	1180	1	1	111416600	1778	-32.57	0.86	12	0.28	-49.00	1855.00	2650	20230622	-39.77	1505	20230327	6.05	2650	-39.77	20230622	1505	6.05	20230327	2650	-39.77	20230622	1505	6.05	20230327	2.39	N	027710	500	575 억	1515330	N	N	0	N	N
11	20231129	150410	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1598	-2	5	-0.12	477753020	298971	111.20	1600	1607	1595	2080	1120	1600	1597.99	1.36	-78946	1618	1608	1602	1592	1586	1608	1592	575	480	500	1180	1	1	111416600	1780	-32.61	0.86	12	0.27	-49.00	1855.00	2650	20230622	-39.70	1505	20230327	6.18	2650	-39.70	20230622	1505	6.18	20230327	2650	-39.70	20230622	1505	6.18	20230327	2.39	N	027710	500	575 억	1515330	N	N	0	N	N
12	20231129	140409	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1600	0	3	0.00	402111427	251577	93.57	1600	1607	1595	2080	1120	1600	1598.36	1.36	-56613	1618	1608	1602	1592	1586	1608	1592	575	480	500	1180	1	1	111416600	1783	-32.65	0.86	12	0.23	-49.00	1855.00	2650	20230622	-39.62	1505	20230327	6.31	2650	-39.62	20230622	1505	6.31	20230327	2650	-39.62	20230622	1505	6.31	20230327	2.39	N	027710	500	575 억	1515330	N	N	0	N	N
13	20231129	130411	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1599	-1	5	-0.06	360689682	225657	83.93	1600	1607	1595	2080	1120	1600	1598.40	1.36	-50723	1618	1608	1602	1592	1586	1608	1592	575	480	500	1180	1	1	111416600	1782	-32.63	0.86	12	0.20	-49.00	1855.00	2650	20230622	-39.66	1505	20230327	6.25	2650	-39.66	20230622	1505	6.25	20230327	2650	-39.66	20230622	1505	6.25	20230327	2.39	N	027710	500	575 억	1515330	N	N	0	N	N
14	20231129	120411	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1599	-1	5	-0.06	305899235	191357	71.18	1600	1607	1595	2080	1120	1600	1598.58	1.36	-45362	1618	1608	1602	1592	1586	1608	1592	575	480	500	1180	1	1	111416600	1782	-32.63	0.86	12	0.17	-49.00	1855.00	2650	20230622	-39.66	1505	20230327	6.25	2650	-39.66	20230622	1505	6.25	20230327	2650	-39.66	20230622	1505	6.25	20230327	2.39	N	027710	500	575 억	1515330	N	N	0	N	N
15	20231129	110409	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1602	2	2	0.12	250990313	157035	58.41	1600	1607	1595	2080	1120	1600	1598.31	1.36	-38330	1618	1608	1602	1592	1586	1608	1592	575	480	500	1180	1	1	111416600	1785	-32.69	0.86	12	0.14	-49.00	1855.00	2650	20230622	-39.55	1505	20230327	6.45	2650	-39.55	20230622	1505	6.45	20230327	2650	-39.55	20230622	1505	6.45	20230327	2.39	N	027710	500	575 억	1515330	N	N	0	N	N
16	20231129	100407	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1597	-3	5	-0.19	195340935	122227	45.46	1600	1607	1595	2080	1120	1600	1598.18	1.36	-40227	1618	1608	1602	1592	1586	1608	1592	575	480	500	1180	1	1	111416600	1779	-32.59	0.86	12	0.11	-49.00	1855.00	2650	20230622	-39.74	1505	20230327	6.11	2650	-39.74	20230622	1505	6.11	20230327	2650	-39.74	20230622	1505	6.11	20230327	2.39	N	027710	500	575 억	1515330	N	N	0	N	N
17	20231129	090406	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1601	1	2	0.06	13310581	8319	3.09	1600	1607	1598	2080	1120	1600	1600.02	1.36	-1773	1618	1608	1602	1592	1586	1608	1592	575	480	500	1180	1	1	111416600	1784	-32.67	0.86	12	0.01	-49.00	1855.00	2650	20230622	-39.58	1505	20230327	6.38	2650	-39.58	20230622	1505	6.38	20230327	2650	-39.58	20230622	1505	6.38	20230327	2.39	N	027710	500	575 억	1515330	N	N	0	N	N
18	20231128	160409	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1600	-6	5	-0.37	427352370	266890	66.84	1600	1612	1596	2085	1125	1606	1601.23	1.34	24081	1628	1617	1606	1595	1584	1611	1589	575	479	500	1180	1	1	111416600	1783	-32.65	0.86	12	0.24	-49.00	1855.00	2650	20230622	-39.62	1505	20230327	6.31	2650	-39.62	20230622	1505	6.31	20230327	2650	-39.62	20230622	1505	6.31	20230327	2.41	N	027710	500	575 억	1491249	N	N	0	N	N
19	20231128	150344	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1602	-4	5	-0.25	372814755	232808	58.30	1600	1612	1596	2085	1125	1606	1601.38	1.34	23537	1628	1617	1606	1595	1584	1611	1589	575	479	500	1180	1	1	111416600	1785	-32.69	0.86	12	0.21	-49.00	1855.00	2650	20230622	-39.55	1505	20230327	6.45	2650	-39.55	20230622	1505	6.45	20230327	2650	-39.55	20230622	1505	6.45	20230327	2.41	N	027710	500	575 억	1491249	N	N	0	N	N
20	20231128	140406	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1601	-5	5	-0.31	344864706	215344	53.93	1600	1612	1596	2085	1125	1606	1601.46	1.34	27677	1628	1617	1606	1595	1584	1611	1589	575	479	500	1180	1	1	111416600	1784	-32.67	0.86	12	0.19	-49.00	1855.00	2650	20230622	-39.58	1505	20230327	6.38	2650	-39.58	20230622	1505	6.38	20230327	2650	-39.58	20230622	1505	6.38	20230327	2.41	N	027710	500	575 억	1491249	N	N	0	N	N
21	20231128	130405	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1601	-5	5	-0.31	299346327	186860	46.79	1600	1612	1596	2085	1125	1606	1601.98	1.34	29695	1628	1617	1606	1595	1584	1611	1589	575	479	500	1180	1	1	111416600	1784	-32.67	0.86	12	0.17	-49.00	1855.00	2650	20230622	-39.58	1505	20230327	6.38	2650	-39.58	20230622	1505	6.38	20230327	2650	-39.58	20230622	1505	6.38	20230327	2.41	N	027710	500	575 억	1491249	N	N	0	N	N
22	20231128	120406	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1603	-3	5	-0.19	273034832	170419	42.68	1600	1612	1596	2085	1125	1606	1602.14	1.34	35576	1628	1617	1606	1595	1584	1611	1589	575	479	500	1180	1	1	111416600	1786	-32.71	0.86	12	0.15	-49.00	1855.00	2650	20230622	-39.51	1505	20230327	6.51	2650	-39.51	20230622	1505	6.51	20230327	2650	-39.51	20230622	1505	6.51	20230327	2.41	N	027710	500	575 억	1491249	N	N	0	N	N
23	20231128	110406	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1605	-1	5	-0.06	207472930	129482	32.43	1600	1612	1596	2085	1125	1606	1602.33	1.34	33613	1628	1617	1606	1595	1584	1611	1589	575	479	500	1180	1	1	111416600	1788	-32.76	0.87	12	0.12	-49.00	1855.00	2650	20230622	-39.43	1505	20230327	6.64	2650	-39.43	20230622	1505	6.64	20230327	2650	-39.43	20230622	1505	6.64	20230327	2.41	N	027710	500	575 억	1491249	N	N	0	N	N
24	20231128	100406	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1604	-2	5	-0.12	180250210	112509	28.18	1600	1612	1596	2085	1125	1606	1602.10	1.34	34794	1628	1617	1606	1595	1584	1611	1589	575	479	500	1180	1	1	111416600	1787	-32.73	0.86	12	0.10	-49.00	1855.00	2650	20230622	-39.47	1505	20230327	6.58	2650	-39.47	20230622	1505	6.58	20230327	2650	-39.47	20230622	1505	6.58	20230327	2.41	N	027710	500	575 억	1491249	N	N	0	N	N
25	20231128	090404	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1599	-7	5	-0.44	38936098	24336	6.09	1600	1601	1596	2085	1125	1606	1599.94	1.34	13411	1628	1617	1606	1595	1584	1611	1589	575	479	500	1180	1	1	111416600	1782	-32.63	0.86	12	0.02	-49.00	1855.00	2650	20230622	-39.66	1505	20230327	6.25	2650	-39.66	20230622	1505	6.25	20230327	2650	-39.66	20230622	1505	6.25	20230327	2.41	N	027710	500	575 억	1491249	N	N	0	N	N
26	20231127	160406	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1606	-4	5	-0.25	627237310	392048	209.59	1617	1617	1595	2090	1127	1610	1599.90	1.33	4978	1630	1619	1613	1602	1596	1617	1600	575	480	500	1190	1	1	111416600	1789	-32.78	0.87	12	0.35	-49.00	1855.00	2650	20230622	-39.40	1505	20230327	6.71	2650	-39.40	20230622	1505	6.71	20230327	2650	-39.40	20230622	1505	6.71	20230327	2.45	N	027710	500	575 억	1486271	N	N	0	N	N
27	20231127	150405	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1602	-8	5	-0.50	523298739	327010	174.82	1617	1617	1595	2090	1127	1610	1600.25	1.33	1639	1630	1619	1613	1602	1596	1617	1600	575	480	500	1190	1	1	111416600	1785	-32.69	0.86	12	0.29	-49.00	1855.00	2650	20230622	-39.55	1505	20230327	6.45	2650	-39.55	20230622	1505	6.45	20230327	2650	-39.55	20230622	1505	6.45	20230327	2.45	N	027710	500	575 억	1486271	N	N	0	N	N
28	20231127	140408	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1599	-11	5	-0.68	453395169	283311	151.46	1617	1617	1595	2090	1127	1610	1600.34	1.33	-20625	1630	1619	1613	1602	1596	1617	1600	575	480	500	1190	1	1	111416600	1782	-32.63	0.86	12	0.25	-49.00	1855.00	2650	20230622	-39.66	1505	20230327	6.25	2650	-39.66	20230622	1505	6.25	20230327	2650	-39.66	20230622	1505	6.25	20230327	2.45	N	027710	500	575 억	1486271	N	N	0	N	N
29	20231127	130406	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1597	-13	5	-0.81	422434522	263924	141.10	1617	1617	1595	2090	1127	1610	1600.59	1.33	-18796	1630	1619	1613	1602	1596	1617	1600	575	480	500	1190	1	1	111416600	1779	-32.59	0.86	12	0.24	-49.00	1855.00	2650	20230622	-39.74	1505	20230327	6.11	2650	-39.74	20230622	1505	6.11	20230327	2650	-39.74	20230622	1505	6.11	20230327	2.45	N	027710	500	575 억	1486271	N	N	0	N	N
30	20231127	120407	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1598	-12	5	-0.75	292133196	182308	97.46	1617	1617	1596	2090	1127	1610	1602.42	1.33	-14716	1630	1619	1613	1602	1596	1617	1600	575	480	500	1190	1	1	111416600	1780	-32.61	0.86	12	0.16	-49.00	1855.00	2650	20230622	-39.70	1505	20230327	6.18	2650	-39.70	20230622	1505	6.18	20230327	2650	-39.70	20230622	1505	6.18	20230327	2.45	N	027710	500	575 억	1486271	N	N	0	N	N
31	20231127	110401	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1605	-5	5	-0.31	219183965	136719	73.09	1617	1617	1596	2090	1127	1610	1603.17	1.33	-26109	1630	1619	1613	1602	1596	1617	1600	575	480	500	1190	1	1	111416600	1788	-32.76	0.87	12	0.12	-49.00	1855.00	2650	20230622	-39.43	1505	20230327	6.64	2650	-39.43	20230622	1505	6.64	20230327	2650	-39.43	20230622	1505	6.64	20230327	2.45	N	027710	500	575 억	1486271	N	N	0	N	N
32	20231127	100400	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1603	-7	5	-0.43	147690246	92073	49.22	1617	1617	1596	2090	1127	1610	1604.06	1.33	-33495	1630	1619	1613	1602	1596	1617	1600	575	480	500	1190	1	1	111416600	1786	-32.71	0.86	12	0.08	-49.00	1855.00	2650	20230622	-39.51	1505	20230327	6.51	2650	-39.51	20230622	1505	6.51	20230327	2650	-39.51	20230622	1505	6.51	20230327	2.45	N	027710	500	575 억	1486271	N	N	0	N	N
33	20231127	090402	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1608	-2	5	-0.12	11153761	6924	3.70	1617	1617	1608	2090	1127	1610	1610.88	1.33	-3154	1630	1619	1613	1602	1596	1617	1600	575	480	500	1190	1	1	111416600	1792	-32.82	0.87	12	0.01	-49.00	1855.00	2650	20230622	-39.32	1505	20230327	6.84	2650	-39.32	20230622	1505	6.84	20230327	2650	-39.32	20230622	1505	6.84	20230327	2.45	N	027710	500	575 억	1486271	N	N	0	N	N
34	20231124	160358	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1610	-5	5	-0.31	294653335	182813	64.28	1616	1624	1607	2095	1131	1615	1611.77	1.35	-12531	1641	1628	1620	1607	1599	1624	1603	575	480	500	1190	1	1	111416600	1794	-32.86	0.87	12	0.16	-49.00	1855.00	2650	20230622	-39.25	1505	20230327	6.98	2650	-39.25	20230622	1505	6.98	20230327	2650	-39.25	20230622	1505	6.98	20230327	2.43	N	027710	500	575 억	1498802	N	N	0	N	N
35	20231124	150403	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1609	-6	5	-0.37	276817634	171749	60.39	1616	1624	1607	2095	1131	1615	1611.76	1.35	-12701	1641	1628	1620	1607	1599	1624	1603	575	480	500	1190	1	1	111416600	1793	-32.84	0.87	12	0.15	-49.00	1855.00	2650	20230622	-39.28	1505	20230327	6.91	2650	-39.28	20230622	1505	6.91	20230327	2650	-39.28	20230622	1505	6.91	20230327	2.43	N	027710	500	575 억	1498802	N	N	0	N	N
36	20231124	140404	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1615	0	3	0.00	191381437	118667	41.72	1616	1624	1609	2095	1131	1615	1612.76	1.35	2843	1641	1628	1620	1607	1599	1624	1603	575	480	500	1190	1	1	111416600	1799	-32.96	0.87	12	0.11	-49.00	1855.00	2650	20230622	-39.06	1505	20230327	7.31	2650	-39.06	20230622	1505	7.31	20230327	2650	-39.06	20230622	1505	7.31	20230327	2.43	N	027710	500	575 억	1498802	N	N	0	N	N
37	20231124	130402	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1614	-1	5	-0.06	154479620	95768	33.67	1616	1624	1609	2095	1131	1615	1613.06	1.35	2068	1641	1628	1620	1607	1599	1624	1603	575	480	500	1190	1	1	111416600	1798	-32.94	0.87	12	0.09	-49.00	1855.00	2650	20230622	-39.09	1505	20230327	7.24	2650	-39.09	20230622	1505	7.24	20230327	2650	-39.09	20230622	1505	7.24	20230327	2.43	N	027710	500	575 억	1498802	N	N	0	N	N
38	20231124	120405	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1617	2	2	0.12	133464307	82757	29.10	1616	1624	1609	2095	1131	1615	1612.73	1.35	2159	1641	1628	1620	1607	1599	1624	1603	575	480	500	1190	1	1	111416600	1802	-33.00	0.87	12	0.07	-49.00	1855.00	2650	20230622	-38.98	1505	20230327	7.44	2650	-38.98	20230622	1505	7.44	20230327	2650	-38.98	20230622	1505	7.44	20230327	2.43	N	027710	500	575 억	1498802	N	N	0	N	N
39	20231124	110402	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1615	0	3	0.00	104640641	64921	22.83	1616	1624	1609	2095	1131	1615	1611.81	1.35	-1949	1641	1628	1620	1607	1599	1624	1603	575	480	500	1190	1	1	111416600	1799	-32.96	0.87	12	0.06	-49.00	1855.00	2650	20230622	-39.06	1505	20230327	7.31	2650	-39.06	20230622	1505	7.31	20230327	2650	-39.06	20230622	1505	7.31	20230327	2.43	N	027710	500	575 억	1498802	N	N	0	N	N
40	20231124	100401	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1611	-4	5	-0.25	88964376	55199	19.41	1616	1624	1609	2095	1131	1615	1611.70	1.35	-3816	1641	1628	1620	1607	1599	1624	1603	575	480	500	1190	1	1	111416600	1795	-32.88	0.87	12	0.05	-49.00	1855.00	2650	20230622	-39.21	1505	20230327	7.04	2650	-39.21	20230622	1505	7.04	20230327	2650	-39.21	20230622	1505	7.04	20230327	2.43	N	027710	500	575 억	1498802	N	N	0	N	N
41	20231124	090401	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1614	-1	5	-0.06	5134816	3178	1.12	1616	1616	1614	2095	1131	1615	1615.74	1.35	-859	1641	1628	1620	1607	1599	1624	1603	575	480	500	1190	1	1	111416600	1798	-32.94	0.87	12	0.00	-49.00	1855.00	2650	20230622	-39.09	1505	20230327	7.24	2650	-39.09	20230622	1505	7.24	20230327	2650	-39.09	20230622	1505	7.24	20230327	2.43	N	027710	500	575 억	1498802	N	N	0	N	N
42	20231123	160357	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1615	-8	5	-0.49	452709135	279527	81.97	1633	1633	1612	2105	1137	1623	1619.59	1.39	-47891	1651	1637	1629	1615	1607	1633	1611	575	482	500	1200	1	1	111416600	1799	-32.96	0.87	12	0.25	-49.00	1855.00	2650	20230622	-39.06	1505	20230327	7.31	2650	-39.06	20230622	1505	7.31	20230327	2650	-39.06	20230622	1505	7.31	20230327	2.48	N	027710	500	575 억	1546683	N	N	0	N	N
43	20231123	150410	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1617	-6	5	-0.37	435045902	268595	78.76	1633	1633	1612	2105	1137	1623	1619.71	1.39	-49072	1651	1637	1629	1615	1607	1633	1611	575	482	500	1200	1	1	111416600	1802	-33.00	0.87	12	0.24	-49.00	1855.00	2650	20230622	-38.98	1505	20230327	7.44	2650	-38.98	20230622	1505	7.44	20230327	2650	-38.98	20230622	1505	7.44	20230327	2.48	N	027710	500	575 억	1546683	N	N	0	N	N
44	20231123	140404	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1618	-5	5	-0.31	278456503	171726	50.36	1633	1633	1612	2105	1137	1623	1621.52	1.39	-6357	1651	1637	1629	1615	1607	1633	1611	575	482	500	1200	1	1	111416600	1803	-33.02	0.87	12	0.15	-49.00	1855.00	2650	20230622	-38.94	1505	20230327	7.51	2650	-38.94	20230622	1505	7.51	20230327	2650	-38.94	20230622	1505	7.51	20230327	2.48	N	027710	500	575 억	1546683	N	N	0	N	N
45	20231123	130407	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1622	-1	5	-0.06	242916800	149777	43.92	1633	1633	1612	2105	1137	1623	1621.86	1.39	5105	1651	1637	1629	1615	1607	1633	1611	575	482	500	1200	1	1	111416600	1807	-33.10	0.87	12	0.13	-49.00	1855.00	2650	20230622	-38.79	1505	20230327	7.77	2650	-38.79	20230622	1505	7.77	20230327	2650	-38.79	20230622	1505	7.77	20230327	2.48	N	027710	500	575 억	1546683	N	N	0	N	N
46	20231123	120401	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1625	2	2	0.12	195373999	120467	35.33	1633	1633	1612	2105	1137	1623	1621.81	1.39	5724	1651	1637	1629	1615	1607	1633	1611	575	482	500	1200	1	1	111416600	1811	-33.16	0.88	12	0.11	-49.00	1855.00	2650	20230622	-38.68	1505	20230327	7.97	2650	-38.68	20230622	1505	7.97	20230327	2650	-38.68	20230622	1505	7.97	20230327	2.48	N	027710	500	575 억	1546683	N	N	0	N	N
47	20231123	110409	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1625	2	2	0.12	158726562	97932	28.72	1633	1633	1612	2105	1137	1623	1620.78	1.39	721	1651	1637	1629	1615	1607	1633	1611	575	482	500	1200	1	1	111416600	1811	-33.16	0.88	12	0.09	-49.00	1855.00	2650	20230622	-38.68	1505	20230327	7.97	2650	-38.68	20230622	1505	7.97	20230327	2650	-38.68	20230622	1505	7.97	20230327	2.48	N	027710	500	575 억	1546683	N	N	0	N	N
48	20231123	100403	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1620	-3	5	-0.18	76912916	47453	13.91	1633	1633	1612	2105	1137	1623	1620.82	1.39	-14950	1651	1637	1629	1615	1607	1633	1611	575	482	500	1200	1	1	111416600	1805	-33.06	0.87	12	0.04	-49.00	1855.00	2650	20230622	-38.87	1505	20230327	7.64	2650	-38.87	20230622	1505	7.64	20230327	2650	-38.87	20230622	1505	7.64	20230327	2.48	N	027710	500	575 억	1546683	N	N	0	N	N
49	20231123	090359	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1616	-7	5	-0.43	23240270	14310	4.20	1633	1633	1614	2105	1137	1623	1624.06	1.39	-12014	1651	1637	1629	1615	1607	1633	1611	575	482	500	1200	1	1	111416600	1800	-32.98	0.87	12	0.01	-49.00	1855.00	2650	20230622	-39.02	1505	20230327	7.38	2650	-39.02	20230622	1505	7.38	20230327	2650	-39.02	20230622	1505	7.38	20230327	2.48	N	027710	500	575 억	1546683	N	N	0	N	N
50	20231122	160350	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1623	-18	5	-1.10	550936930	338126	83.65	1631	1643	1621	2130	1149	1641	1629.38	1.47	-84086	1659	1649	1634	1624	1609	1655	1630	575	489	500	1210	1	1	111416600	1808	-33.12	0.87	12	0.30	-49.00	1855.00	2650	20230622	-38.75	1505	20230327	7.84	2650	-38.75	20230622	1505	7.84	20230327	2650	-38.75	20230622	1505	7.84	20230327	2.49	N	027710	500	575 억	1632686	N	N	14	N	N
51	20231122	150357	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1626	-15	5	-0.91	531802024	326343	80.73	1631	1643	1621	2130	1149	1641	1629.58	1.47	-82940	1659	1649	1634	1624	1609	1655	1630	575	489	500	1210	1	1	111416600	1812	-33.18	0.88	12	0.29	-49.00	1855.00	2650	20230622	-38.64	1505	20230327	8.04	2650	-38.64	20230622	1505	8.04	20230327	2650	-38.64	20230622	1505	8.04	20230327	2.49	N	027710	500	575 억	1632686	N	N	14	N	N
52	20231122	140351	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1628	-13	5	-0.79	494360186	303286	75.03	1631	1643	1621	2130	1149	1641	1630.01	1.47	-81293	1659	1649	1634	1624	1609	1655	1630	575	489	500	1210	1	1	111416600	1814	-33.22	0.88	12	0.27	-49.00	1855.00	2650	20230622	-38.57	1505	20230327	8.17	2650	-38.57	20230622	1505	8.17	20230327	2650	-38.57	20230622	1505	8.17	20230327	2.49	N	027710	500	575 억	1632686	N	N	14	N	N
53	20231122	130404	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1623	-18	5	-1.10	435834509	267318	66.13	1631	1643	1621	2130	1149	1641	1630.40	1.47	-85841	1659	1649	1634	1624	1609	1655	1630	575	489	500	1210	1	1	111416600	1808	-33.12	0.87	12	0.24	-49.00	1855.00	2650	20230622	-38.75	1505	20230327	7.84	2650	-38.75	20230622	1505	7.84	20230327	2650	-38.75	20230622	1505	7.84	20230327	2.49	N	027710	500	575 억	1632686	N	N	14	N	N
54	20231122	120407	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1625	-16	5	-0.98	398171906	244127	60.39	1631	1643	1621	2130	1149	1641	1631.00	1.47	-79444	1659	1649	1634	1624	1609	1655	1630	575	489	500	1210	1	1	111416600	1811	-33.16	0.88	12	0.22	-49.00	1855.00	2650	20230622	-38.68	1505	20230327	7.97	2650	-38.68	20230622	1505	7.97	20230327	2650	-38.68	20230622	1505	7.97	20230327	2.49	N	027710	500	575 억	1632686	N	N	14	N	N
55	20231122	110419	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1629	-12	5	-0.73	320676428	196423	48.59	1631	1643	1624	2130	1149	1641	1632.58	1.47	-61873	1659	1649	1634	1624	1609	1655	1630	575	489	500	1210	1	1	111416600	1815	-33.24	0.88	12	0.18	-49.00	1855.00	2650	20230622	-38.53	1505	20230327	8.24	2650	-38.53	20230622	1505	8.24	20230327	2650	-38.53	20230622	1505	8.24	20230327	2.49	N	027710	500	575 억	1632686	N	N	14	N	N
56	20231122	100411	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1636	-5	5	-0.30	150833085	92173	22.80	1631	1643	1631	2130	1149	1641	1636.41	1.47	-6123	1659	1649	1634	1624	1609	1655	1630	575	489	500	1210	1	1	111416600	1823	-33.39	0.88	12	0.08	-49.00	1855.00	2650	20230622	-38.26	1505	20230327	8.70	2650	-38.26	20230622	1505	8.70	20230327	2650	-38.26	20230622	1505	8.70	20230327	2.49	N	027710	500	575 억	1632686	N	N	14	N	N
57	20231122	090351	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1633	-8	5	-0.49	17732978	10866	2.69	1631	1639	1631	2130	1149	1641	1631.97	1.47	-2562	1659	1649	1634	1624	1609	1655	1630	575	489	500	1210	1	1	111416600	1819	-33.33	0.88	12	0.01	-49.00	1855.00	2650	20230622	-38.38	1505	20230327	8.50	2650	-38.38	20230622	1505	8.50	20230327	2650	-38.38	20230622	1505	8.50	20230327	2.49	N	027710	500	575 억	1632686	N	N	14	N	N
58	20231121	160354	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1641	23	2	1.42	642664435	393424	156.66	1619	1644	1619	2100	1133	1618	1633.52	1.34	138366	1635	1626	1612	1603	1589	1631	1608	575	482	500	1190	1	1	111416600	1828	-33.49	0.88	12	0.35	-49.00	1855.00	2650	20230622	-38.08	1505	20230327	9.04	2650	-38.08	20230622	1505	9.04	20230327	2650	-38.08	20230622	1505	9.04	20230327	2.49	N	027710	500	575 억	1494320	N	N	14	N	N
59	20231121	150355	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1638	20	2	1.24	622177500	380930	151.69	1619	1644	1619	2100	1133	1618	1633.31	1.34	139501	1635	1626	1612	1603	1589	1631	1608	575	482	500	1190	1	1	111416600	1825	-33.43	0.88	12	0.34	-49.00	1855.00	2650	20230622	-38.19	1505	20230327	8.84	2650	-38.19	20230622	1505	8.84	20230327	2650	-38.19	20230622	1505	8.84	20230327	2.49	N	027710	500	575 억	1494320	N	N	201	N	N
60	20231121	140350	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1640	22	2	1.36	584517943	357931	142.53	1619	1644	1619	2100	1133	1618	1633.05	1.34	147404	1635	1626	1612	1603	1589	1631	1608	575	482	500	1190	1	1	111416600	1827	-33.47	0.88	12	0.32	-49.00	1855.00	2650	20230622	-38.11	1505	20230327	8.97	2650	-38.11	20230622	1505	8.97	20230327	2650	-38.11	20230622	1505	8.97	20230327	2.49	N	027710	500	575 억	1494320	N	N	201	N	N
61	20231121	130350	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1643	25	2	1.55	481167727	294794	117.39	1619	1644	1619	2100	1133	1618	1632.22	1.34	141713	1635	1626	1612	1603	1589	1631	1608	575	482	500	1190	1	1	111416600	1831	-33.53	0.89	12	0.26	-49.00	1855.00	2650	20230622	-38.00	1505	20230327	9.17	2650	-38.00	20230622	1505	9.17	20230327	2650	-38.00	20230622	1505	9.17	20230327	2.49	N	027710	500	575 억	1494320	N	N	201	N	N
62	20231121	120349	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1634	16	2	0.99	348602851	213886	85.17	1619	1641	1619	2100	1133	1618	1629.85	1.34	84169	1635	1626	1612	1603	1589	1631	1608	575	482	500	1190	1	1	111416600	1821	-33.35	0.88	12	0.19	-49.00	1855.00	2650	20230622	-38.34	1505	20230327	8.57	2650	-38.34	20230622	1505	8.57	20230327	2650	-38.34	20230622	1505	8.57	20230327	2.49	N	027710	500	575 억	1494320	N	N	201	N	N
63	20231121	110348	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1638	20	2	1.24	323282341	198391	79.00	1619	1641	1619	2100	1133	1618	1629.52	1.34	83329	1635	1626	1612	1603	1589	1631	1608	575	482	500	1190	1	1	111416600	1825	-33.43	0.88	12	0.18	-49.00	1855.00	2650	20230622	-38.19	1505	20230327	8.84	2650	-38.19	20230622	1505	8.84	20230327	2650	-38.19	20230622	1505	8.84	20230327	2.49	N	027710	500	575 억	1494320	N	N	201	N	N
64	20231121	100341	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1624	6	2	0.37	279708810	171696	68.37	1619	1641	1619	2100	1133	1618	1629.09	1.34	70456	1635	1626	1612	1603	1589	1631	1608	575	482	500	1190	1	1	111416600	1809	-33.14	0.88	12	0.15	-49.00	1855.00	2650	20230622	-38.72	1505	20230327	7.91	2650	-38.72	20230622	1505	7.91	20230327	2650	-38.72	20230622	1505	7.91	20230327	2.49	N	027710	500	575 억	1494320	N	N	201	N	N
65	20231121	090345	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1624	6	2	0.37	17960545	11084	4.41	1619	1627	1619	2100	1133	1618	1620.40	1.34	3355	1635	1626	1612	1603	1589	1631	1608	575	482	500	1190	1	1	111416600	1809	-33.14	0.88	12	0.01	-49.00	1855.00	2650	20230622	-38.72	1505	20230327	7.91	2650	-38.72	20230622	1505	7.91	20230327	2650	-38.72	20230622	1505	7.91	20230327	2.49	N	027710	500	575 억	1494320	N	N	201	N	N
66	20231120	160346	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1618	12	2	0.75	402219847	249159	74.23	1599	1621	1598	2085	1125	1606	1614.31	1.23	119447	1645	1625	1610	1590	1575	1618	1583	575	479	500	1180	1	1	111416600	1803	-33.02	0.87	12	0.22	-49.00	1855.00	2650	20230622	-38.94	1505	20230327	7.51	2650	-38.94	20230622	1505	7.51	20230327	2650	-38.94	20230622	1505	7.51	20230327	2.52	N	027710	500	575 억	1374628	N	N	201	N	N
67	20231120	150349	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1621	15	2	0.93	374277507	231902	69.09	1599	1621	1598	2085	1125	1606	1613.95	1.23	115972	1645	1625	1610	1590	1575	1618	1583	575	479	500	1180	1	1	111416600	1806	-33.08	0.87	12	0.21	-49.00	1855.00	2650	20230622	-38.83	1505	20230327	7.71	2650	-38.83	20230622	1505	7.71	20230327	2650	-38.83	20230622	1505	7.71	20230327	2.52	N	027710	500	575 억	1374628	N	N	115	N	N
68	20231120	140349	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1619	13	2	0.81	315445977	195533	58.25	1599	1620	1598	2085	1125	1606	1613.26	1.23	102022	1645	1625	1610	1590	1575	1618	1583	575	479	500	1180	1	1	111416600	1804	-33.04	0.87	12	0.18	-49.00	1855.00	2650	20230622	-38.91	1505	20230327	7.57	2650	-38.91	20230622	1505	7.57	20230327	2650	-38.91	20230622	1505	7.57	20230327	2.52	N	027710	500	575 억	1374628	N	N	115	N	N
69	20231120	130346	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1615	9	2	0.56	242967040	150686	44.89	1599	1619	1598	2085	1125	1606	1612.41	1.23	72946	1645	1625	1610	1590	1575	1618	1583	575	479	500	1180	1	1	111416600	1799	-32.96	0.87	12	0.14	-49.00	1855.00	2650	20230622	-39.06	1505	20230327	7.31	2650	-39.06	20230622	1505	7.31	20230327	2650	-39.06	20230622	1505	7.31	20230327	2.52	N	027710	500	575 억	1374628	N	N	115	N	N
70	20231120	120347	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1615	9	2	0.56	205461457	127468	37.97	1599	1619	1598	2085	1125	1606	1611.87	1.23	68375	1645	1625	1610	1590	1575	1618	1583	575	479	500	1180	1	1	111416600	1799	-32.96	0.87	12	0.11	-49.00	1855.00	2650	20230622	-39.06	1505	20230327	7.31	2650	-39.06	20230622	1505	7.31	20230327	2650	-39.06	20230622	1505	7.31	20230327	2.52	N	027710	500	575 억	1374628	N	N	115	N	N
71	20231120	110346	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1615	9	2	0.56	169362689	105119	31.32	1599	1619	1598	2085	1125	1606	1611.15	1.23	58320	1645	1625	1610	1590	1575	1618	1583	575	479	500	1180	1	1	111416600	1799	-32.96	0.87	12	0.09	-49.00	1855.00	2650	20230622	-39.06	1505	20230327	7.31	2650	-39.06	20230622	1505	7.31	20230327	2650	-39.06	20230622	1505	7.31	20230327	2.52	N	027710	500	575 억	1374628	N	N	115	N	N
72	20231120	100345	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1618	12	2	0.75	125038665	77683	23.14	1599	1619	1598	2085	1125	1606	1609.60	1.23	45570	1645	1625	1610	1590	1575	1618	1583	575	479	500	1180	1	1	111416600	1803	-33.02	0.87	12	0.07	-49.00	1855.00	2650	20230622	-38.94	1505	20230327	7.51	2650	-38.94	20230622	1505	7.51	20230327	2650	-38.94	20230622	1505	7.51	20230327	2.52	N	027710	500	575 억	1374628	N	N	115	N	N
73	20231120	090348	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1606	0	3	0.00	18858627	11794	3.51	1599	1606	1599	2085	1125	1606	1599.00	1.23	9134	1645	1625	1610	1590	1575	1618	1583	575	479	500	1180	1	1	111416600	1789	-32.78	0.87	12	0.01	-49.00	1855.00	2650	20230622	-39.40	1505	20230327	6.71	2650	-39.40	20230622	1505	6.71	20230327	2650	-39.40	20230622	1505	6.71	20230327	2.52	N	027710	500	575 억	1374628	N	N	115	N	N
74	20231117	160354	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1606	-24	5	-1.47	536036580	334259	163.96	1630	1630	1595	2115	1141	1630	1603.65	1.33	-104180	1642	1636	1626	1620	1610	1638	1622	575	485	500	1200	1	1	111416600	1789	-32.78	0.87	12	0.30	-49.00	1855.00	2650	20230622	-39.40	1505	20230327	6.71	2650	-39.40	20230622	1505	6.71	20230327	2650	-39.40	20230622	1505	6.71	20230327	2.53	N	027710	500	575 억	1478808	N	N	115	N	N
75	20231117	150357	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1607	-23	5	-1.41	517781390	322879	158.38	1630	1630	1595	2115	1141	1630	1603.64	1.33	-106540	1642	1636	1626	1620	1610	1638	1622	575	485	500	1200	1	1	111416600	1790	-32.80	0.87	12	0.29	-49.00	1855.00	2650	20230622	-39.36	1505	20230327	6.78	2650	-39.36	20230622	1505	6.78	20230327	2650	-39.36	20230622	1505	6.78	20230327	2.53	N	027710	500	575 억	1478808	N	N	13	N	N
76	20231117	140356	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1608	-22	5	-1.35	474305313	295756	145.07	1630	1630	1595	2115	1141	1630	1603.70	1.33	-102985	1642	1636	1626	1620	1610	1638	1622	575	485	500	1200	1	1	111416600	1792	-32.82	0.87	12	0.27	-49.00	1855.00	2650	20230622	-39.32	1505	20230327	6.84	2650	-39.32	20230622	1505	6.84	20230327	2650	-39.32	20230622	1505	6.84	20230327	2.53	N	027710	500	575 억	1478808	N	N	13	N	N
77	20231117	130354	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1602	-28	5	-1.72	427055951	266258	130.61	1630	1630	1595	2115	1141	1630	1603.92	1.33	-105004	1642	1636	1626	1620	1610	1638	1622	575	485	500	1200	1	1	111416600	1785	-32.69	0.86	12	0.24	-49.00	1855.00	2650	20230622	-39.55	1505	20230327	6.45	2650	-39.55	20230622	1505	6.45	20230327	2650	-39.55	20230622	1505	6.45	20230327	2.53	N	027710	500	575 억	1478808	N	N	13	N	N
78	20231117	120354	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1600	-30	5	-1.84	406794568	253603	124.40	1630	1630	1595	2115	1141	1630	1604.06	1.33	-105864	1642	1636	1626	1620	1610	1638	1622	575	485	500	1200	1	1	111416600	1783	-32.65	0.86	12	0.23	-49.00	1855.00	2650	20230622	-39.62	1505	20230327	6.31	2650	-39.62	20230622	1505	6.31	20230327	2650	-39.62	20230622	1505	6.31	20230327	2.53	N	027710	500	575 억	1478808	N	N	13	N	N
79	20231117	110356	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1598	-32	5	-1.96	386657222	241012	118.22	1630	1630	1595	2115	1141	1630	1604.31	1.33	-105367	1642	1636	1626	1620	1610	1638	1622	575	485	500	1200	1	1	111416600	1780	-32.61	0.86	12	0.22	-49.00	1855.00	2650	20230622	-39.70	1505	20230327	6.18	2650	-39.70	20230622	1505	6.18	20230327	2650	-39.70	20230622	1505	6.18	20230327	2.53	N	027710	500	575 억	1478808	N	N	13	N	N
80	20231117	100355	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1600	-30	5	-1.84	269933941	167956	82.39	1630	1630	1595	2115	1141	1630	1607.17	1.33	-73396	1642	1636	1626	1620	1610	1638	1622	575	485	500	1200	1	1	111416600	1783	-32.65	0.86	12	0.15	-49.00	1855.00	2650	20230622	-39.62	1505	20230327	6.31	2650	-39.62	20230622	1505	6.31	20230327	2650	-39.62	20230622	1505	6.31	20230327	2.53	N	027710	500	575 억	1478808	N	N	13	N	N
81	20231117	090355	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1618	-12	5	-0.74	15725391	9691	4.75	1630	1630	1615	2115	1141	1630	1622.68	1.33	-4023	1642	1636	1626	1620	1610	1638	1622	575	485	500	1200	1	1	111416600	1803	-33.02	0.87	12	0.01	-49.00	1855.00	2650	20230622	-38.94	1505	20230327	7.51	2650	-38.94	20230622	1505	7.51	20230327	2650	-38.94	20230622	1505	7.51	20230327	2.53	N	027710	500	575 억	1478808	N	N	13	N	N
82	20231116	160354	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1631	0	3	0.00	317467307	195258	66.39	1630	1632	1616	2120	1142	1631	1625.89	1.31	23062	1645	1638	1625	1618	1605	1641	1621	575	489	500	1200	1	1	111416600	1817	-33.29	0.88	12	0.18	-49.00	1855.00	2650	20230622	-38.45	1505	20230327	8.37	2650	-38.45	20230622	1505	8.37	20230327	2650	-38.45	20230622	1505	8.37	20230327	2.57	N	027710	500	575 억	1456139	N	N	169	N	N
83	20231116	150353	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1631	0	3	0.00	283423303	174376	59.29	1630	1632	1616	2120	1142	1631	1625.36	1.31	22604	1645	1638	1625	1618	1605	1641	1621	575	489	500	1200	1	1	111416600	1817	-33.29	0.88	12	0.16	-49.00	1855.00	2650	20230622	-38.45	1505	20230327	8.37	2650	-38.45	20230622	1505	8.37	20230327	2650	-38.45	20230622	1505	8.37	20230327	2.57	N	027710	500	575 억	1456139	N	N	169	N	N
84	20231116	140348	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1629	-2	5	-0.12	241876772	148875	50.62	1630	1632	1616	2120	1142	1631	1624.70	1.31	14875	1645	1638	1625	1618	1605	1641	1621	575	489	500	1200	1	1	111416600	1815	-33.24	0.88	12	0.13	-49.00	1855.00	2650	20230622	-38.53	1505	20230327	8.24	2650	-38.53	20230622	1505	8.24	20230327	2650	-38.53	20230622	1505	8.24	20230327	2.57	N	027710	500	575 억	1456139	N	N	169	N	N
85	20231116	130354	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1631	0	3	0.00	202870446	124886	42.46	1630	1632	1616	2120	1142	1631	1624.45	1.31	13265	1645	1638	1625	1618	1605	1641	1621	575	489	500	1200	1	1	111416600	1817	-33.29	0.88	12	0.11	-49.00	1855.00	2650	20230622	-38.45	1505	20230327	8.37	2650	-38.45	20230622	1505	8.37	20230327	2650	-38.45	20230622	1505	8.37	20230327	2.57	N	027710	500	575 억	1456139	N	N	169	N	N
86	20231116	120355	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1627	-4	5	-0.25	149022192	91839	31.22	1630	1631	1616	2120	1142	1631	1622.65	1.31	13206	1645	1638	1625	1618	1605	1641	1621	575	489	500	1200	1	1	111416600	1813	-33.20	0.88	12	0.08	-49.00	1855.00	2650	20230622	-38.60	1505	20230327	8.11	2650	-38.60	20230622	1505	8.11	20230327	2650	-38.60	20230622	1505	8.11	20230327	2.57	N	027710	500	575 억	1456139	N	N	169	N	N
87	20231116	110352	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1622	-9	5	-0.55	89411052	55108	18.74	1630	1631	1616	2120	1142	1631	1622.47	1.31	-1817	1645	1638	1625	1618	1605	1641	1621	575	489	500	1200	1	1	111416600	1807	-33.10	0.87	12	0.05	-49.00	1855.00	2650	20230622	-38.79	1505	20230327	7.77	2650	-38.79	20230622	1505	7.77	20230327	2650	-38.79	20230622	1505	7.77	20230327	2.57	N	027710	500	575 억	1456139	N	N	169	N	N
88	20231116	100351	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1625	-6	5	-0.37	11715111	7195	2.45	1630	1631	1620	2120	1142	1631	1628.23	1.31	-687	1645	1638	1625	1618	1605	1641	1621	575	489	500	1200	1	1	111416600	1811	-33.16	0.88	12	0.01	-49.00	1855.00	2650	20230622	-38.68	1505	20230327	7.97	2650	-38.68	20230622	1505	7.97	20230327	2650	-38.68	20230622	1505	7.97	20230327	2.57	N	027710	500	575 억	1456139	N	N	169	N	N
89	20231116	090350	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1631	0	3	0.00	0	0	0.00	0	0	0	2120	1142	1631	0.00	1.31	0	1645	1638	1625	1618	1605	1641	1621	575	489	500	1200	1	1	111416600	1817	-33.29	0.88	12	0.00	-49.00	1855.00	2650	20230622	-38.45	1505	20230327	8.37	2650	-38.45	20230622	1505	8.37	20230327	2650	-38.45	20230622	1505	8.37	20230327	2.57	N	027710	500	575 억	1456139	N	N	169	N	N
90	20231115	160332	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1631	19	2	1.18	471840105	290356	105.32	1612	1632	1612	2095	1129	1612	1625.04	1.21	109009	1639	1625	1602	1588	1565	1632	1595	575	483	500	1190	1	1	111416600	1817	-33.29	0.88	12	0.26	-49.00	1855.00	2650	20230622	-38.45	1505	20230327	8.37	2650	-38.45	20230622	1505	8.37	20230327	2650	-38.45	20230622	1505	8.37	20230327	2.58	N	027710	500	575 억	1347130	N	N	169	N	N
91	20231115	150356	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1630	18	2	1.12	446510154	274821	99.68	1612	1632	1612	2095	1129	1612	1624.73	1.21	105923	1639	1625	1602	1588	1565	1632	1595	575	483	500	1190	1	1	111416600	1816	-33.27	0.88	12	0.25	-49.00	1855.00	2650	20230622	-38.49	1505	20230327	8.31	2650	-38.49	20230622	1505	8.31	20230327	2650	-38.49	20230622	1505	8.31	20230327	2.58	N	027710	500	575 억	1347130	N	N	39	N	N
92	20231115	140359	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1629	17	2	1.05	386694005	238111	86.37	1612	1632	1612	2095	1129	1612	1624.01	1.21	96090	1639	1625	1602	1588	1565	1632	1595	575	483	500	1190	1	1	111416600	1815	-33.24	0.88	12	0.21	-49.00	1855.00	2650	20230622	-38.53	1505	20230327	8.24	2650	-38.53	20230622	1505	8.24	20230327	2650	-38.53	20230622	1505	8.24	20230327	2.58	N	027710	500	575 억	1347130	N	N	39	N	N
93	20231115	130358	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1630	18	2	1.12	365878695	225332	81.73	1612	1632	1612	2095	1129	1612	1623.73	1.21	91751	1639	1625	1602	1588	1565	1632	1595	575	483	500	1190	1	1	111416600	1816	-33.27	0.88	12	0.20	-49.00	1855.00	2650	20230622	-38.49	1505	20230327	8.31	2650	-38.49	20230622	1505	8.31	20230327	2650	-38.49	20230622	1505	8.31	20230327	2.58	N	027710	500	575 억	1347130	N	N	39	N	N
94	20231115	120359	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1629	17	2	1.05	302275777	186283	67.57	1612	1630	1612	2095	1129	1612	1622.67	1.21	75605	1639	1625	1602	1588	1565	1632	1595	575	483	500	1190	1	1	111416600	1815	-33.24	0.88	12	0.17	-49.00	1855.00	2650	20230622	-38.53	1505	20230327	8.24	2650	-38.53	20230622	1505	8.24	20230327	2650	-38.53	20230622	1505	8.24	20230327	2.58	N	027710	500	575 억	1347130	N	N	39	N	N
95	20231115	110401	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1626	14	2	0.87	263447432	162431	58.92	1612	1630	1612	2095	1129	1612	1621.90	1.21	58699	1639	1625	1602	1588	1565	1632	1595	575	483	500	1190	1	1	111416600	1812	-33.18	0.88	12	0.15	-49.00	1855.00	2650	20230622	-38.64	1505	20230327	8.04	2650	-38.64	20230622	1505	8.04	20230327	2650	-38.64	20230622	1505	8.04	20230327	2.58	N	027710	500	575 억	1347130	N	N	39	N	N
96	20231115	100358	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1626	14	2	0.87	217067137	133914	48.57	1612	1629	1612	2095	1129	1612	1620.94	1.21	51567	1639	1625	1602	1588	1565	1632	1595	575	483	500	1190	1	1	111416600	1812	-33.18	0.88	12	0.12	-49.00	1855.00	2650	20230622	-38.64	1505	20230327	8.04	2650	-38.64	20230622	1505	8.04	20230327	2650	-38.64	20230622	1505	8.04	20230327	2.58	N	027710	500	575 억	1347130	N	N	39	N	N
97	20231115	090354	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1612	0	3	0.00	14628947	9073	3.29	1612	1617	1612	2095	1129	1612	1612.36	1.21	3233	1639	1625	1602	1588	1565	1632	1595	575	483	500	1190	1	1	111416600	1796	-32.90	0.87	12	0.01	-49.00	1855.00	2650	20230622	-39.17	1505	20230327	7.11	2650	-39.17	20230622	1505	7.11	20230327	2650	-39.17	20230622	1505	7.11	20230327	2.58	N	027710	500	575 억	1347130	N	N	39	N	N
98	20231114	160352	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1612	33	2	2.09	431299376	269509	93.52	1579	1616	1579	2050	1106	1579	1600.30	1.12	104150	1615	1597	1586	1568	1557	1591	1562	575	471	500	1160	1	1	111416600	1796	-32.90	0.87	12	0.24	-49.00	1855.00	2650	20230622	-39.17	1505	20230327	7.11	2650	-39.17	20230622	1505	7.11	20230327	2650	-39.17	20230622	1505	7.11	20230327	2.58	N	027710	500	575 억	1247251	N	N	39	N	N
99	20231114	150353	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1612	33	2	2.09	413651817	258558	89.72	1579	1616	1579	2050	1106	1579	1599.84	1.12	101904	1615	1597	1586	1568	1557	1591	1562	575	471	500	1160	1	1	111416600	1796	-32.90	0.87	12	0.23	-49.00	1855.00	2650	20230622	-39.17	1505	20230327	7.11	2650	-39.17	20230622	1505	7.11	20230327	2650	-39.17	20230622	1505	7.11	20230327	2.58	N	027710	500	575 억	1247251	N	N	42	N	N
100	20231114	140354	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1606	27	2	1.71	327468832	204966	71.12	1579	1608	1579	2050	1106	1579	1597.67	1.12	79279	1615	1597	1586	1568	1557	1591	1562	575	471	500	1160	1	1	111416600	1789	-32.78	0.87	12	0.18	-49.00	1855.00	2650	20230622	-39.40	1505	20230327	6.71	2650	-39.40	20230622	1505	6.71	20230327	2650	-39.40	20230622	1505	6.71	20230327	2.58	N	027710	500	575 억	1247251	N	N	42	N	N
101	20231114	130354	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1603	24	2	1.52	305698279	191407	66.42	1579	1607	1579	2050	1106	1579	1597.11	1.12	78661	1615	1597	1586	1568	1557	1591	1562	575	471	500	1160	1	1	111416600	1786	-32.71	0.86	12	0.17	-49.00	1855.00	2650	20230622	-39.51	1505	20230327	6.51	2650	-39.51	20230622	1505	6.51	20230327	2650	-39.51	20230622	1505	6.51	20230327	2.58	N	027710	500	575 억	1247251	N	N	42	N	N
102	20231114	120353	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1601	22	2	1.39	259172181	162366	56.34	1579	1604	1579	2050	1106	1579	1596.22	1.12	56779	1615	1597	1586	1568	1557	1591	1562	575	471	500	1160	1	1	111416600	1784	-32.67	0.86	12	0.15	-49.00	1855.00	2650	20230622	-39.58	1505	20230327	6.38	2650	-39.58	20230622	1505	6.38	20230327	2650	-39.58	20230622	1505	6.38	20230327	2.58	N	027710	500	575 억	1247251	N	N	42	N	N
103	20231114	110357	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1600	21	2	1.33	202889325	127141	44.12	1579	1604	1579	2050	1106	1579	1595.78	1.12	45871	1615	1597	1586	1568	1557	1591	1562	575	471	500	1160	1	1	111416600	1783	-32.65	0.86	12	0.11	-49.00	1855.00	2650	20230622	-39.62	1505	20230327	6.31	2650	-39.62	20230622	1505	6.31	20230327	2650	-39.62	20230622	1505	6.31	20230327	2.58	N	027710	500	575 억	1247251	N	N	42	N	N
104	20231114	100354	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1601	22	2	1.39	147319370	92430	32.07	1579	1603	1579	2050	1106	1579	1593.85	1.12	41640	1615	1597	1586	1568	1557	1591	1562	575	471	500	1160	1	1	111416600	1784	-32.67	0.86	12	0.08	-49.00	1855.00	2650	20230622	-39.58	1505	20230327	6.38	2650	-39.58	20230622	1505	6.38	20230327	2650	-39.58	20230622	1505	6.38	20230327	2.58	N	027710	500	575 억	1247251	N	N	42	N	N
105	20231114	090351	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1587	8	2	0.51	35286899	22288	7.73	1579	1587	1579	2050	1106	1579	1583.22	1.12	16563	1615	1597	1586	1568	1557	1591	1562	575	471	500	1160	1	1	111416600	1768	-32.39	0.86	12	0.02	-49.00	1855.00	2650	20230622	-40.11	1505	20230327	5.45	2650	-40.11	20230622	1505	5.45	20230327	2650	-40.11	20230622	1505	5.45	20230327	2.58	N	027710	500	575 억	1247251	N	N	42	N	N
106	20231113	160348	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1579	-10	5	-0.63	436519638	275947	66.85	1588	1604	1575	2065	1113	1589	1581.90	1.13	-12092	1633	1611	1598	1576	1563	1604	1569	575	476	500	1170	1	1	111416600	1759	-32.22	0.85	12	0.25	-49.00	1855.00	2650	20230622	-40.42	1505	20230327	4.92	2650	-40.42	20230622	1505	4.92	20230327	2650	-40.42	20230622	1505	4.92	20230327	2.56	N	027710	500	575 억	1259342	N	N	42	N	N
107	20231113	150348	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1579	-10	5	-0.63	393655004	248824	60.28	1588	1604	1575	2065	1113	1589	1582.06	1.13	-10636	1633	1611	1598	1576	1563	1604	1569	575	476	500	1170	1	1	111416600	1759	-32.22	0.85	12	0.22	-49.00	1855.00	2650	20230622	-40.42	1505	20230327	4.92	2650	-40.42	20230622	1505	4.92	20230327	2650	-40.42	20230622	1505	4.92	20230327	2.56	N	027710	500	575 억	1259342	N	N	80	N	N
108	20231113	140346	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1579	-10	5	-0.63	332936271	210380	50.97	1588	1604	1575	2065	1113	1589	1582.55	1.13	-19783	1633	1611	1598	1576	1563	1604	1569	575	476	500	1170	1	1	111416600	1759	-32.22	0.85	12	0.19	-49.00	1855.00	2650	20230622	-40.42	1505	20230327	4.92	2650	-40.42	20230622	1505	4.92	20230327	2650	-40.42	20230622	1505	4.92	20230327	2.56	N	027710	500	575 억	1259342	N	N	80	N	N
109	20231113	130345	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1578	-11	5	-0.69	299202961	189001	45.79	1588	1604	1575	2065	1113	1589	1583.08	1.13	-25877	1633	1611	1598	1576	1563	1604	1569	575	476	500	1170	1	1	111416600	1758	-32.20	0.85	12	0.17	-49.00	1855.00	2650	20230622	-40.45	1505	20230327	4.85	2650	-40.45	20230622	1505	4.85	20230327	2650	-40.45	20230622	1505	4.85	20230327	2.56	N	027710	500	575 억	1259342	N	N	80	N	N
110	20231113	120346	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1579	-10	5	-0.63	229654508	144910	35.11	1588	1604	1578	2065	1113	1589	1584.81	1.13	-22804	1633	1611	1598	1576	1563	1604	1569	575	476	500	1170	1	1	111416600	1759	-32.22	0.85	12	0.13	-49.00	1855.00	2650	20230622	-40.42	1505	20230327	4.92	2650	-40.42	20230622	1505	4.92	20230327	2650	-40.42	20230622	1505	4.92	20230327	2.56	N	027710	500	575 억	1259342	N	N	80	N	N
111	20231113	110344	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1580	-9	5	-0.57	168434874	106167	25.72	1588	1604	1580	2065	1113	1589	1586.51	1.13	-10502	1633	1611	1598	1576	1563	1604	1569	575	476	500	1170	1	1	111416600	1760	-32.24	0.85	12	0.10	-49.00	1855.00	2650	20230622	-40.38	1505	20230327	4.98	2650	-40.38	20230622	1505	4.98	20230327	2650	-40.38	20230622	1505	4.98	20230327	2.56	N	027710	500	575 억	1259342	N	N	80	N	N
112	20231113	100344	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1595	6	2	0.38	119617665	75304	18.24	1588	1604	1580	2065	1113	1589	1588.46	1.13	-8357	1633	1611	1598	1576	1563	1604	1569	575	476	500	1170	1	1	111416600	1777	-32.55	0.86	12	0.07	-49.00	1855.00	2650	20230622	-39.81	1505	20230327	5.98	2650	-39.81	20230622	1505	5.98	20230327	2650	-39.81	20230622	1505	5.98	20230327	2.56	N	027710	500	575 억	1259342	N	N	80	N	N
113	20231113	090346	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1587	-2	5	-0.13	18384212	11576	2.80	1588	1590	1587	2065	1113	1589	1588.13	1.13	2916	1633	1611	1598	1576	1563	1604	1569	575	476	500	1170	1	1	111416600	1768	-32.39	0.86	12	0.01	-49.00	1855.00	2650	20230622	-40.11	1505	20230327	5.45	2650	-40.11	20230622	1505	5.45	20230327	2650	-40.11	20230622	1505	5.45	20230327	2.56	N	027710	500	575 억	1259342	N	N	80	N	N
114	20231110	160348	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1589	-18	5	-1.12	634601996	397748	78.38	1611	1620	1585	2085	1125	1607	1595.52	1.17	-43714	1655	1631	1618	1594	1581	1624	1587	575	478	500	1180	1	1	111416600	1770	-32.43	0.86	12	0.36	-49.00	1855.00	2650	20230622	-40.04	1505	20230327	5.58	2650	-40.04	20230622	1505	5.58	20230327	2650	-40.04	20230622	1505	5.58	20230327	2.58	N	027710	500	575 억	1304186	N	N	80	N	N
115	20231110	150352	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1592	-15	5	-0.93	589181774	369168	72.74	1611	1620	1585	2085	1125	1607	1595.97	1.17	-48859	1655	1631	1618	1594	1581	1624	1587	575	478	500	1180	1	1	111416600	1774	-32.49	0.86	12	0.33	-49.00	1855.00	2650	20230622	-39.92	1505	20230327	5.78	2650	-39.92	20230622	1505	5.78	20230327	2650	-39.92	20230622	1505	5.78	20230327	2.58	N	027710	500	575 억	1304186	N	N	67	N	N
116	20231110	140348	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1598	-9	5	-0.56	517035802	323810	63.81	1611	1620	1585	2085	1125	1607	1596.73	1.17	-48410	1655	1631	1618	1594	1581	1624	1587	575	478	500	1180	1	1	111416600	1780	-32.61	0.86	12	0.29	-49.00	1855.00	2650	20230622	-39.70	1505	20230327	6.18	2650	-39.70	20230622	1505	6.18	20230327	2650	-39.70	20230622	1505	6.18	20230327	2.58	N	027710	500	575 억	1304186	N	N	67	N	N
117	20231110	130350	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1593	-14	5	-0.87	487533909	305299	60.16	1611	1620	1585	2085	1125	1607	1596.91	1.17	-48858	1655	1631	1618	1594	1581	1624	1587	575	478	500	1180	1	1	111416600	1775	-32.51	0.86	12	0.27	-49.00	1855.00	2650	20230622	-39.89	1505	20230327	5.85	2650	-39.89	20230622	1505	5.85	20230327	2650	-39.89	20230622	1505	5.85	20230327	2.58	N	027710	500	575 억	1304186	N	N	67	N	N
118	20231110	120349	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1590	-17	5	-1.06	440384937	275694	54.33	1611	1620	1585	2085	1125	1607	1597.37	1.17	-42557	1655	1631	1618	1594	1581	1624	1587	575	478	500	1180	1	1	111416600	1772	-32.45	0.86	12	0.25	-49.00	1855.00	2650	20230622	-40.00	1505	20230327	5.65	2650	-40.00	20230622	1505	5.65	20230327	2650	-40.00	20230622	1505	5.65	20230327	2.58	N	027710	500	575 억	1304186	N	N	67	N	N
119	20231110	110347	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1587	-20	5	-1.24	400237206	250410	49.34	1611	1620	1586	2085	1125	1607	1598.33	1.17	-37166	1655	1631	1618	1594	1581	1624	1587	575	478	500	1180	1	1	111416600	1768	-32.39	0.86	12	0.22	-49.00	1855.00	2650	20230622	-40.11	1505	20230327	5.45	2650	-40.11	20230622	1505	5.45	20230327	2650	-40.11	20230622	1505	5.45	20230327	2.58	N	027710	500	575 억	1304186	N	N	67	N	N
120	20231110	100349	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1595	-12	5	-0.75	235155625	146649	28.90	1611	1620	1590	2085	1125	1607	1603.53	1.17	-38512	1655	1631	1618	1594	1581	1624	1587	575	478	500	1180	1	1	111416600	1777	-32.55	0.86	12	0.13	-49.00	1855.00	2650	20230622	-39.81	1505	20230327	5.98	2650	-39.81	20230622	1505	5.98	20230327	2650	-39.81	20230622	1505	5.98	20230327	2.58	N	027710	500	575 억	1304186	N	N	67	N	N
121	20231110	090344	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1617	10	2	0.62	40124002	24870	4.90	1611	1618	1610	2085	1125	1607	1613.35	1.17	-4963	1655	1631	1618	1594	1581	1624	1587	575	478	500	1180	1	1	111416600	1802	-33.00	0.87	12	0.02	-49.00	1855.00	2650	20230622	-38.98	1505	20230327	7.44	2650	-38.98	20230622	1505	7.44	20230327	2650	-38.98	20230622	1505	7.44	20230327	2.58	N	027710	500	575 억	1304186	N	N	67	N	N
122	20231109	160340	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1607	-23	5	-1.41	758391710	469295	115.40	1640	1642	1605	2115	1141	1630	1616.03	1.23	-61850	1670	1649	1638	1617	1606	1644	1612	575	485	500	1200	1	1	111416600	1790	-32.80	0.87	12	0.42	-49.00	1855.00	2650	20230622	-39.36	1505	20230327	6.78	2650	-39.36	20230622	1505	6.78	20230327	2650	-39.36	20230622	1505	6.78	20230327	2.56	N	027710	500	575 억	1366969	N	N	67	N	N
123	20231109	150342	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1610	-20	5	-1.23	688338294	425733	104.68	1640	1642	1605	2115	1141	1630	1616.83	1.23	-51256	1670	1649	1638	1617	1606	1644	1612	575	485	500	1200	1	1	111416600	1794	-32.86	0.87	12	0.38	-49.00	1855.00	2650	20230622	-39.25	1505	20230327	6.98	2650	-39.25	20230622	1505	6.98	20230327	2650	-39.25	20230622	1505	6.98	20230327	2.56	N	027710	500	575 억	1366969	N	N	102	N	N
124	20231109	140340	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1614	-16	5	-0.98	615591434	380495	93.56	1640	1642	1605	2115	1141	1630	1617.87	1.23	-39814	1670	1649	1638	1617	1606	1644	1612	575	485	500	1200	1	1	111416600	1798	-32.94	0.87	12	0.34	-49.00	1855.00	2650	20230622	-39.09	1505	20230327	7.24	2650	-39.09	20230622	1505	7.24	20230327	2650	-39.09	20230622	1505	7.24	20230327	2.56	N	027710	500	575 억	1366969	N	N	102	N	N
125	20231109	130342	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1620	-10	5	-0.61	465650275	287378	70.66	1640	1642	1608	2115	1141	1630	1620.34	1.23	-38243	1670	1649	1638	1617	1606	1644	1612	575	485	500	1200	1	1	111416600	1805	-33.06	0.87	12	0.26	-49.00	1855.00	2650	20230622	-38.87	1505	20230327	7.64	2650	-38.87	20230622	1505	7.64	20230327	2650	-38.87	20230622	1505	7.64	20230327	2.56	N	027710	500	575 억	1366969	N	N	102	N	N
126	20231109	120342	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1619	-11	5	-0.67	411757671	254061	62.47	1640	1642	1608	2115	1141	1630	1620.70	1.23	-35426	1670	1649	1638	1617	1606	1644	1612	575	485	500	1200	1	1	111416600	1804	-33.04	0.87	12	0.23	-49.00	1855.00	2650	20230622	-38.91	1505	20230327	7.57	2650	-38.91	20230622	1505	7.57	20230327	2650	-38.91	20230622	1505	7.57	20230327	2.56	N	027710	500	575 억	1366969	N	N	102	N	N
127	20231109	110342	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1622	-8	5	-0.49	348987049	215322	52.95	1640	1642	1608	2115	1141	1630	1620.77	1.23	-27603	1670	1649	1638	1617	1606	1644	1612	575	485	500	1200	1	1	111416600	1807	-33.10	0.87	12	0.19	-49.00	1855.00	2650	20230622	-38.79	1505	20230327	7.77	2650	-38.79	20230622	1505	7.77	20230327	2650	-38.79	20230622	1505	7.77	20230327	2.56	N	027710	500	575 억	1366969	N	N	102	N	N
128	20231109	100338	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1616	-14	5	-0.86	213122029	131365	32.30	1640	1642	1608	2115	1141	1630	1622.37	1.23	-21648	1670	1649	1638	1617	1606	1644	1612	575	485	500	1200	1	1	111416600	1800	-32.98	0.87	12	0.12	-49.00	1855.00	2650	20230622	-39.02	1505	20230327	7.38	2650	-39.02	20230622	1505	7.38	20230327	2650	-39.02	20230622	1505	7.38	20230327	2.56	N	027710	500	575 억	1366969	N	N	102	N	N
129	20231109	090340	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1639	9	2	0.55	26944357	16458	4.05	1640	1640	1632	2115	1141	1630	1637.16	1.23	-9055	1670	1649	1638	1617	1606	1644	1612	575	485	500	1200	1	1	111416600	1826	-33.45	0.88	12	0.01	-49.00	1855.00	2650	20230622	-38.15	1505	20230327	8.90	2650	-38.15	20230622	1505	8.90	20230327	2650	-38.15	20230622	1505	8.90	20230327	2.56	N	027710	500	575 억	1366969	N	N	102	N	N
130	20231108	160339	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1630	-11	5	-0.67	663195198	405143	84.52	1659	1659	1627	2130	1149	1641	1636.95	1.33	-101562	1696	1668	1651	1623	1606	1660	1615	575	489	500	1210	1	1	111416600	1816	-33.27	0.88	12	0.36	-49.00	1855.00	2650	20230622	-38.49	1505	20230327	8.31	2650	-38.49	20230622	1505	8.31	20230327	2650	-38.49	20230622	1505	8.31	20230327	2.54	N	027710	500	575 억	1476574	N	N	102	N	N
131	20231108	150340	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1629	-12	5	-0.73	598425460	365377	76.22	1659	1659	1627	2130	1149	1641	1637.83	1.33	-96079	1696	1668	1651	1623	1606	1660	1615	575	489	500	1210	1	1	111416600	1815	-33.24	0.88	12	0.33	-49.00	1855.00	2650	20230622	-38.53	1505	20230327	8.24	2650	-38.53	20230622	1505	8.24	20230327	2650	-38.53	20230622	1505	8.24	20230327	2.54	N	027710	500	575 억	1476574	N	N	80	N	N
132	20231108	140339	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1632	-9	5	-0.55	500934349	305535	63.74	1659	1659	1630	2130	1149	1641	1639.53	1.33	-79411	1696	1668	1651	1623	1606	1660	1615	575	489	500	1210	1	1	111416600	1818	-33.31	0.88	12	0.27	-49.00	1855.00	2650	20230622	-38.42	1505	20230327	8.44	2650	-38.42	20230622	1505	8.44	20230327	2650	-38.42	20230622	1505	8.44	20230327	2.54	N	027710	500	575 억	1476574	N	N	80	N	N
133	20231108	130340	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1633	-8	5	-0.49	393478966	239759	50.02	1659	1659	1632	2130	1149	1641	1641.14	1.33	-75381	1696	1668	1651	1623	1606	1660	1615	575	489	500	1210	1	1	111416600	1819	-33.33	0.88	12	0.22	-49.00	1855.00	2650	20230622	-38.38	1505	20230327	8.50	2650	-38.38	20230622	1505	8.50	20230327	2650	-38.38	20230622	1505	8.50	20230327	2.54	N	027710	500	575 억	1476574	N	N	80	N	N
134	20231108	120340	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1640	-1	5	-0.06	304473465	185384	38.67	1659	1659	1638	2130	1149	1641	1642.39	1.33	-51737	1696	1668	1651	1623	1606	1660	1615	575	489	500	1210	1	1	111416600	1827	-33.47	0.88	12	0.17	-49.00	1855.00	2650	20230622	-38.11	1505	20230327	8.97	2650	-38.11	20230622	1505	8.97	20230327	2650	-38.11	20230622	1505	8.97	20230327	2.54	N	027710	500	575 억	1476574	N	N	80	N	N
135	20231108	110338	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1642	1	2	0.06	211778833	128851	26.88	1659	1659	1638	2130	1149	1641	1643.59	1.33	-29192	1696	1668	1651	1623	1606	1660	1615	575	489	500	1210	1	1	111416600	1829	-33.51	0.89	12	0.12	-49.00	1855.00	2650	20230622	-38.04	1505	20230327	9.10	2650	-38.04	20230622	1505	9.10	20230327	2650	-38.04	20230622	1505	9.10	20230327	2.54	N	027710	500	575 억	1476574	N	N	80	N	N
136	20231108	100339	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1640	-1	5	-0.06	164297797	99918	20.84	1659	1659	1638	2130	1149	1641	1644.33	1.33	-26190	1696	1668	1651	1623	1606	1660	1615	575	489	500	1210	1	1	111416600	1827	-33.47	0.88	12	0.09	-49.00	1855.00	2650	20230622	-38.11	1505	20230327	8.97	2650	-38.11	20230622	1505	8.97	20230327	2650	-38.11	20230622	1505	8.97	20230327	2.54	N	027710	500	575 억	1476574	N	N	80	N	N
137	20231108	090338	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1643	2	2	0.12	9238812	5591	1.17	1659	1659	1638	2130	1149	1641	1652.44	1.33	-2386	1696	1668	1651	1623	1606	1660	1615	575	489	500	1210	1	1	111416600	1831	-33.53	0.89	12	0.01	-49.00	1855.00	2650	20230622	-38.00	1505	20230327	9.17	2650	-38.00	20230622	1505	9.17	20230327	2650	-38.00	20230622	1505	9.17	20230327	2.54	N	027710	500	575 억	1476574	N	N	80	N	N
138	20231107	160339	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1641	-35	5	-2.09	784485617	475306	63.15	1678	1679	1634	2175	1174	1676	1650.51	1.49	-183475	1711	1693	1667	1649	1623	1702	1658	575	499	500	1240	1	1	111416600	1828	-33.49	0.88	12	0.43	-49.00	1855.00	2650	20230622	-38.08	1505	20230327	9.04	2650	-38.08	20230622	1505	9.04	20230327	2650	-38.08	20230622	1505	9.04	20230327	2.55	N	027710	500	575 억	1660051	N	N	80	N	N
139	20231107	150340	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1643	-33	5	-1.97	764510296	463137	61.54	1678	1679	1634	2175	1174	1676	1650.72	1.49	-180601	1711	1693	1667	1649	1623	1702	1658	575	499	500	1240	1	1	111416600	1831	-33.53	0.89	12	0.42	-49.00	1855.00	2650	20230622	-38.00	1505	20230327	9.17	2650	-38.00	20230622	1505	9.17	20230327	2650	-38.00	20230622	1505	9.17	20230327	2.55	N	027710	500	575 억	1660051	N	N	56	N	N
140	20231107	140342	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1643	-33	5	-1.97	654239315	395790	52.59	1678	1679	1634	2175	1174	1676	1653.00	1.49	-159324	1711	1693	1667	1649	1623	1702	1658	575	499	500	1240	1	1	111416600	1831	-33.53	0.89	12	0.36	-49.00	1855.00	2650	20230622	-38.00	1505	20230327	9.17	2650	-38.00	20230622	1505	9.17	20230327	2650	-38.00	20230622	1505	9.17	20230327	2.55	N	027710	500	575 억	1660051	N	N	56	N	N
141	20231107	130340	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1645	-31	5	-1.85	608770246	368093	48.91	1678	1679	1634	2175	1174	1676	1653.85	1.49	-145260	1711	1693	1667	1649	1623	1702	1658	575	499	500	1240	1	1	111416600	1833	-33.57	0.89	12	0.33	-49.00	1855.00	2650	20230622	-37.92	1505	20230327	9.30	2650	-37.92	20230622	1505	9.30	20230327	2650	-37.92	20230622	1505	9.30	20230327	2.55	N	027710	500	575 억	1660051	N	N	56	N	N
142	20231107	120336	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1650	-26	5	-1.55	487727375	294275	39.10	1678	1679	1643	2175	1174	1676	1657.39	1.49	-95318	1711	1693	1667	1649	1623	1702	1658	575	499	500	1240	1	1	111416600	1838	-33.67	0.89	12	0.26	-49.00	1855.00	2650	20230622	-37.74	1505	20230327	9.63	2650	-37.74	20230622	1505	9.63	20230327	2650	-37.74	20230622	1505	9.63	20230327	2.55	N	027710	500	575 억	1660051	N	N	56	N	N
143	20231107	110338	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1666	-10	5	-0.60	335185689	201883	26.82	1678	1679	1646	2175	1174	1676	1660.30	1.49	-36654	1711	1693	1667	1649	1623	1702	1658	575	499	500	1240	1	1	111416600	1856	-34.00	0.90	12	0.18	-49.00	1855.00	2650	20230622	-37.13	1505	20230327	10.70	2650	-37.13	20230622	1505	10.70	20230327	2650	-37.13	20230622	1505	10.70	20230327	2.55	N	027710	500	575 억	1660051	N	N	56	N	N
144	20231107	100342	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1658	-18	5	-1.07	247659597	149150	19.82	1678	1679	1646	2175	1174	1676	1660.47	1.49	-34996	1711	1693	1667	1649	1623	1702	1658	575	499	500	1240	1	1	111416600	1847	-33.84	0.89	12	0.13	-49.00	1855.00	2650	20230622	-37.43	1505	20230327	10.17	2650	-37.43	20230622	1505	10.17	20230327	2650	-37.43	20230622	1505	10.17	20230327	2.55	N	027710	500	575 억	1660051	N	N	56	N	N
145	20231107	090334	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1646	-30	5	-1.79	69500847	41848	5.56	1678	1678	1646	2175	1174	1676	1660.79	1.49	-23236	1711	1693	1667	1649	1623	1702	1658	575	499	500	1240	1	1	111416600	1834	-33.59	0.89	12	0.04	-49.00	1855.00	2650	20230622	-37.89	1505	20230327	9.37	2650	-37.89	20230622	1505	9.37	20230327	2650	-37.89	20230622	1505	9.37	20230327	2.55	N	027710	500	575 억	1660051	N	N	56	N	N
146	20231106	160331	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1676	9	2	0.54	1226925990	735428	119.40	1670	1685	1641	2165	1167	1667	1668.24	1.42	80948	1705	1686	1662	1643	1619	1695	1652	575	498	500	1230	1	1	111416600	1867	-34.20	0.90	12	0.66	-49.00	1855.00	2650	20230622	-36.75	1505	20230327	11.36	2650	-36.75	20230622	1505	11.36	20230327	2650	-36.75	20230622	1505	11.36	20230327	2.56	N	027710	500	575 억	1579097	N	N	56	N	N
147	20231106	150333	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1670	3	2	0.18	1139592331	683256	110.93	1670	1685	1641	2165	1167	1667	1667.89	1.42	91898	1705	1686	1662	1643	1619	1695	1652	575	498	500	1230	1	1	111416600	1861	-34.08	0.90	12	0.61	-49.00	1855.00	2650	20230622	-36.98	1505	20230327	10.96	2650	-36.98	20230622	1505	10.96	20230327	2650	-36.98	20230622	1505	10.96	20230327	2.56	N	027710	500	575 억	1579097	N	N	44	N	N
148	20231106	140331	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1671	4	2	0.24	920411976	551837	89.60	1670	1685	1641	2165	1167	1667	1667.91	1.42	63532	1705	1686	1662	1643	1619	1695	1652	575	498	500	1230	1	1	111416600	1862	-34.10	0.90	12	0.50	-49.00	1855.00	2650	20230622	-36.94	1505	20230327	11.03	2650	-36.94	20230622	1505	11.03	20230327	2650	-36.94	20230622	1505	11.03	20230327	2.56	N	027710	500	575 억	1579097	N	N	44	N	N
149	20231106	130335	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1667	0	3	0.00	835425800	500975	81.34	1670	1685	1641	2165	1167	1667	1667.60	1.42	70667	1705	1686	1662	1643	1619	1695	1652	575	498	500	1230	1	1	111416600	1857	-34.02	0.90	12	0.45	-49.00	1855.00	2650	20230622	-37.09	1505	20230327	10.76	2650	-37.09	20230622	1505	10.76	20230327	2650	-37.09	20230622	1505	10.76	20230327	2.56	N	027710	500	575 억	1579097	N	N	44	N	N
150	20231106	120334	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1672	5	2	0.30	647398327	388101	63.01	1670	1685	1641	2165	1167	1667	1668.12	1.42	39814	1705	1686	1662	1643	1619	1695	1652	575	498	500	1230	1	1	111416600	1863	-34.12	0.90	12	0.35	-49.00	1855.00	2650	20230622	-36.91	1505	20230327	11.10	2650	-36.91	20230622	1505	11.10	20230327	2650	-36.91	20230622	1505	11.10	20230327	2.56	N	027710	500	575 억	1579097	N	N	44	N	N
151	20231106	110334	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1679	12	2	0.72	529445779	317473	51.54	1670	1685	1641	2165	1167	1667	1667.69	1.42	21292	1705	1686	1662	1643	1619	1695	1652	575	498	500	1230	1	1	111416600	1871	-34.27	0.91	12	0.28	-49.00	1855.00	2650	20230622	-36.64	1505	20230327	11.56	2650	-36.64	20230622	1505	11.56	20230327	2650	-36.64	20230622	1505	11.56	20230327	2.56	N	027710	500	575 억	1579097	N	N	44	N	N
152	20231106	100316	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1670	3	2	0.18	348785721	209740	34.05	1670	1675	1641	2165	1167	1667	1662.93	1.42	31428	1705	1686	1662	1643	1619	1695	1652	575	498	500	1230	1	1	111416600	1861	-34.08	0.90	12	0.19	-49.00	1855.00	2650	20230622	-36.98	1505	20230327	10.96	2650	-36.98	20230622	1505	10.96	20230327	2650	-36.98	20230622	1505	10.96	20230327	2.56	N	027710	500	575 억	1579097	N	N	44	N	N
153	20231106	090334	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1642	-25	5	-1.50	68687134	41253	6.70	1670	1670	1642	2165	1167	1667	1665.00	1.42	-25146	1705	1686	1662	1643	1619	1695	1652	575	498	500	1230	1	1	111416600	1829	-33.51	0.89	12	0.04	-49.00	1855.00	2650	20230622	-38.04	1505	20230327	9.10	2650	-38.04	20230622	1505	9.10	20230327	2650	-38.04	20230622	1505	9.10	20230327	2.56	N	027710	500	575 억	1579097	N	N	44	N	N
154	20231103	160328	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1667	30	2	1.83	1015169116	612427	177.10	1654	1681	1638	2125	1146	1637	1657.60	1.24	202860	1673	1655	1636	1618	1599	1664	1627	575	488	500	1210	1	1	111416600	1857	-34.02	0.90	12	0.55	-49.00	1855.00	2650	20230622	-37.09	1505	20230327	10.76	2650	-37.09	20230622	1505	10.76	20230327	2650	-37.09	20230622	1505	10.76	20230327	2.60	N	027710	500	575 억	1376235	N	N	44	N	N
155	20231103	150330	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1665	28	2	1.71	948207837	572178	165.46	1654	1681	1638	2125	1146	1637	1657.19	1.24	188397	1673	1655	1636	1618	1599	1664	1627	575	488	500	1210	1	1	111416600	1855	-33.98	0.90	12	0.51	-49.00	1855.00	2650	20230622	-37.17	1505	20230327	10.63	2650	-37.17	20230622	1505	10.63	20230327	2650	-37.17	20230622	1505	10.63	20230327	2.60	N	027710	500	575 억	1376235	N	N	52	N	N
156	20231103	140330	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1667	30	2	1.83	895840306	540725	156.37	1654	1681	1638	2125	1146	1637	1656.74	1.24	177976	1673	1655	1636	1618	1599	1664	1627	575	488	500	1210	1	1	111416600	1857	-34.02	0.90	12	0.49	-49.00	1855.00	2650	20230622	-37.09	1505	20230327	10.76	2650	-37.09	20230622	1505	10.76	20230327	2650	-37.09	20230622	1505	10.76	20230327	2.60	N	027710	500	575 억	1376235	N	N	52	N	N
157	20231103	130329	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1665	28	2	1.71	794955343	480156	138.85	1654	1681	1638	2125	1146	1637	1655.62	1.24	159536	1673	1655	1636	1618	1599	1664	1627	575	488	500	1210	1	1	111416600	1855	-33.98	0.90	12	0.43	-49.00	1855.00	2650	20230622	-37.17	1505	20230327	10.63	2650	-37.17	20230622	1505	10.63	20230327	2650	-37.17	20230622	1505	10.63	20230327	2.60	N	027710	500	575 억	1376235	N	N	52	N	N
158	20231103	120328	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1671	34	2	2.08	722860189	436897	126.34	1654	1681	1638	2125	1146	1637	1654.53	1.24	152897	1673	1655	1636	1618	1599	1664	1627	575	488	500	1210	1	1	111416600	1862	-34.10	0.90	12	0.39	-49.00	1855.00	2650	20230622	-36.94	1505	20230327	11.03	2650	-36.94	20230622	1505	11.03	20230327	2650	-36.94	20230622	1505	11.03	20230327	2.60	N	027710	500	575 억	1376235	N	N	52	N	N
159	20231103	110331	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1658	21	2	1.28	497781687	301935	87.31	1654	1662	1638	2125	1146	1637	1648.64	1.24	136009	1673	1655	1636	1618	1599	1664	1627	575	488	500	1210	1	1	111416600	1847	-33.84	0.89	12	0.27	-49.00	1855.00	2650	20230622	-37.43	1505	20230327	10.17	2650	-37.43	20230622	1505	10.17	20230327	2650	-37.43	20230622	1505	10.17	20230327	2.60	N	027710	500	575 억	1376235	N	N	52	N	N
160	20231103	100326	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1646	9	2	0.55	362804949	220323	63.71	1654	1658	1638	2125	1146	1637	1646.70	1.24	79116	1673	1655	1636	1618	1599	1664	1627	575	488	500	1210	1	1	111416600	1834	-33.59	0.89	12	0.20	-49.00	1855.00	2650	20230622	-37.89	1505	20230327	9.37	2650	-37.89	20230622	1505	9.37	20230327	2650	-37.89	20230622	1505	9.37	20230327	2.60	N	027710	500	575 억	1376235	N	N	52	N	N
161	20231103	090326	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1645	8	2	0.49	11307138	6838	1.98	1654	1655	1645	2125	1146	1637	1653.57	1.24	-917	1673	1655	1636	1618	1599	1664	1627	575	488	500	1210	1	1	111416600	1833	-33.57	0.89	12	0.01	-49.00	1855.00	2650	20230622	-37.92	1505	20230327	9.30	2650	-37.92	20230622	1505	9.30	20230327	2650	-37.92	20230622	1505	9.30	20230327	2.60	N	027710	500	575 억	1376235	N	N	52	N	N
162	20231102	160326	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1637	20	2	1.24	539829215	330540	66.93	1627	1654	1617	2100	1132	1617	1633.17	1.18	66611	1665	1641	1629	1605	1593	1635	1599	575	483	500	1190	1	1	111416600	1824	-33.41	0.88	12	0.30	-49.00	1855.00	2650	20230622	-38.23	1505	20230327	8.77	2650	-38.23	20230622	1505	8.77	20230327	2650	-38.23	20230622	1505	8.77	20230327	2.59	N	027710	500	575 억	1309474	N	N	52	N	N
163	20231102	150330	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1632	15	2	0.93	484091842	296432	60.03	1627	1654	1617	2100	1132	1617	1633.06	1.18	55241	1665	1641	1629	1605	1593	1635	1599	575	483	500	1190	1	1	111416600	1818	-33.31	0.88	12	0.27	-49.00	1855.00	2650	20230622	-38.42	1505	20230327	8.44	2650	-38.42	20230622	1505	8.44	20230327	2650	-38.42	20230622	1505	8.44	20230327	2.59	N	027710	500	575 억	1309474	N	N	17	N	N
164	20231102	140325	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1631	14	2	0.87	433523367	265418	53.75	1627	1654	1617	2100	1132	1617	1633.36	1.18	52392	1665	1641	1629	1605	1593	1635	1599	575	483	500	1190	1	1	111416600	1817	-33.29	0.88	12	0.24	-49.00	1855.00	2650	20230622	-38.45	1505	20230327	8.37	2650	-38.45	20230622	1505	8.37	20230327	2650	-38.45	20230622	1505	8.37	20230327	2.59	N	027710	500	575 억	1309474	N	N	17	N	N
165	20231102	130327	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1632	15	2	0.93	391615583	239700	48.54	1627	1654	1617	2100	1132	1617	1633.77	1.18	50470	1665	1641	1629	1605	1593	1635	1599	575	483	500	1190	1	1	111416600	1818	-33.31	0.88	12	0.22	-49.00	1855.00	2650	20230622	-38.42	1505	20230327	8.44	2650	-38.42	20230622	1505	8.44	20230327	2650	-38.42	20230622	1505	8.44	20230327	2.59	N	027710	500	575 억	1309474	N	N	17	N	N
166	20231102	120325	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1635	18	2	1.11	328797209	201181	40.74	1627	1654	1617	2100	1132	1617	1634.34	1.18	43436	1665	1641	1629	1605	1593	1635	1599	575	483	500	1190	1	1	111416600	1822	-33.37	0.88	12	0.18	-49.00	1855.00	2650	20230622	-38.30	1505	20230327	8.64	2650	-38.30	20230622	1505	8.64	20230327	2650	-38.30	20230622	1505	8.64	20230327	2.59	N	027710	500	575 억	1309474	N	N	17	N	N
167	20231102	110325	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1637	20	2	1.24	284770893	174306	35.30	1627	1654	1617	2100	1132	1617	1633.74	1.18	32590	1665	1641	1629	1605	1593	1635	1599	575	483	500	1190	1	1	111416600	1824	-33.41	0.88	12	0.16	-49.00	1855.00	2650	20230622	-38.23	1505	20230327	8.77	2650	-38.23	20230622	1505	8.77	20230327	2650	-38.23	20230622	1505	8.77	20230327	2.59	N	027710	500	575 억	1309474	N	N	17	N	N
168	20231102	100325	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1641	24	2	1.48	198415381	121672	24.64	1627	1654	1617	2100	1132	1617	1630.74	1.18	11680	1665	1641	1629	1605	1593	1635	1599	575	483	500	1190	1	1	111416600	1828	-33.49	0.88	12	0.11	-49.00	1855.00	2650	20230622	-38.08	1505	20230327	9.04	2650	-38.08	20230622	1505	9.04	20230327	2650	-38.08	20230622	1505	9.04	20230327	2.59	N	027710	500	575 억	1309474	N	N	17	N	N
169	20231102	090329	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1619	2	2	0.12	33196194	20464	4.14	1627	1630	1617	2100	1132	1617	1622.18	1.18	-10149	1665	1641	1629	1605	1593	1635	1599	575	483	500	1190	1	1	111416600	1804	-33.04	0.87	12	0.02	-49.00	1855.00	2650	20230622	-38.91	1505	20230327	7.57	2650	-38.91	20230622	1505	7.57	20230327	2650	-38.91	20230622	1505	7.57	20230327	2.59	N	027710	500	575 억	1309474	N	N	17	N	N
170	20231101	160326	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1617	-5	5	-0.31	765045898	470148	64.05	1618	1653	1617	2105	1136	1622	1627.35	1.15	28257	1704	1662	1642	1600	1580	1653	1591	575	483	500	1200	1	1	111416600	1802	-33.00	0.87	12	0.42	-49.00	1855.00	2650	20230622	-38.98	1505	20230327	7.44	2650	-38.98	20230622	1505	7.44	20230327	2650	-38.98	20230622	1505	7.44	20230327	2.66	N	027710	500	575 억	1280917	N	N	17	N	N
171	20231101	150325	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1621	-1	5	-0.06	631261246	387533	52.79	1618	1653	1618	2105	1136	1622	1628.92	1.15	22618	1704	1662	1642	1600	1580	1653	1591	575	483	500	1200	1	1	111416600	1806	-33.08	0.87	12	0.35	-49.00	1855.00	2650	20230622	-38.83	1505	20230327	7.71	2650	-38.83	20230622	1505	7.71	20230327	2650	-38.83	20230622	1505	7.71	20230327	2.66	N	027710	500	575 억	1280917	N	N	14	N	N
172	20231101	140321	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1623	1	2	0.06	508971865	312142	42.52	1618	1653	1618	2105	1136	1622	1630.58	1.15	51676	1704	1662	1642	1600	1580	1653	1591	575	483	500	1200	1	1	111416600	1808	-33.12	0.87	12	0.28	-49.00	1855.00	2650	20230622	-38.75	1505	20230327	7.84	2650	-38.75	20230622	1505	7.84	20230327	2650	-38.75	20230622	1505	7.84	20230327	2.66	N	027710	500	575 억	1280917	N	N	14	N	N
173	20231101	130325	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1630	8	2	0.49	414373064	253858	34.58	1618	1653	1618	2105	1136	1622	1632.30	1.15	53788	1704	1662	1642	1600	1580	1653	1591	575	483	500	1200	1	1	111416600	1816	-33.27	0.88	12	0.23	-49.00	1855.00	2650	20230622	-38.49	1505	20230327	8.31	2650	-38.49	20230622	1505	8.31	20230327	2650	-38.49	20230622	1505	8.31	20230327	2.66	N	027710	500	575 억	1280917	N	N	14	N	N
174	20231101	120330	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1628	6	2	0.37	365798091	224064	30.52	1618	1653	1618	2105	1136	1622	1632.56	1.15	60937	1704	1662	1642	1600	1580	1653	1591	575	483	500	1200	1	1	111416600	1814	-33.22	0.88	12	0.20	-49.00	1855.00	2650	20230622	-38.57	1505	20230327	8.17	2650	-38.57	20230622	1505	8.17	20230327	2650	-38.57	20230622	1505	8.17	20230327	2.66	N	027710	500	575 억	1280917	N	N	14	N	N
175	20231101	110332	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1621	-1	5	-0.06	299217167	183074	24.94	1618	1653	1618	2105	1136	1622	1634.41	1.15	48691	1704	1662	1642	1600	1580	1653	1591	575	483	500	1200	1	1	111416600	1806	-33.08	0.87	12	0.16	-49.00	1855.00	2650	20230622	-38.83	1505	20230327	7.71	2650	-38.83	20230622	1505	7.71	20230327	2650	-38.83	20230622	1505	7.71	20230327	2.66	N	027710	500	575 억	1280917	N	N	14	N	N
176	20231101	100328	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1649	27	2	1.66	126984591	77562	10.57	1618	1653	1618	2105	1136	1622	1637.20	1.15	20929	1704	1662	1642	1600	1580	1653	1591	575	483	500	1200	1	1	111416600	1837	-33.65	0.89	12	0.07	-49.00	1855.00	2650	20230622	-37.77	1505	20230327	9.57	2650	-37.77	20230622	1505	9.57	20230327	2650	-37.77	20230622	1505	9.57	20230327	2.66	N	027710	500	575 억	1280917	N	N	14	N	N
177	20231101	090330	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1639	17	2	1.05	21335965	13155	1.79	1618	1639	1618	2105	1136	1622	1621.89	1.15	2337	1704	1662	1642	1600	1580	1653	1591	575	483	500	1200	1	1	111416600	1826	-33.45	0.88	12	0.01	-49.00	1855.00	2650	20230622	-38.15	1505	20230327	8.90	2650	-38.15	20230622	1505	8.90	20230327	2650	-38.15	20230622	1505	8.90	20230327	2.66	N	027710	500	575 억	1280917	N	N	14	N	N

75 KiB Raw Blame History

75 KiB

Raw Blame History