KissMeData/027710/price/prices-20241101.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

ened d27216312f Update 2024-11-29 2958 top30,price

2024-11-29 18:12:48 +09:00

71 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	20241129	160416	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1160	-30	5	-2.52	243054169	207815	70.38	1190	1194	1160	1547	833	1190	1169.59	1.00	-43253	1244	1217	1201	1174	1158	1209	1166	575	357	500	900	1	1	111416600	1292	12.89	0.61	12	0.19	90.00	1910.00	1921	20240118	-39.61	1100	20241115	5.45	1921	-39.61	20240118	1100	5.45	20241115	1921	-39.61	20240118	1100	5.45	20241115	1.35	N	027710	500	575 억	1111747	N	N	0	N	N
3	20241129	150421	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1163	-27	5	-2.27	226823991	193826	65.64	1190	1194	1160	1547	833	1190	1170.25	1.00	-42636	1244	1217	1201	1174	1158	1209	1166	575	357	500	900	1	1	111416600	1296	12.92	0.61	12	0.17	90.00	1910.00	1921	20240118	-39.46	1100	20241115	5.73	1921	-39.46	20240118	1100	5.73	20241115	1921	-39.46	20240118	1100	5.73	20241115	1.35	N	027710	500	575 억	1111747	N	N	0	N	N
4	20241129	140420	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1168	-22	5	-1.85	187343620	159869	54.14	1190	1194	1161	1547	833	1190	1171.86	1.00	-39727	1244	1217	1201	1174	1158	1209	1166	575	357	500	900	1	1	111416600	1301	12.98	0.61	12	0.14	90.00	1910.00	1921	20240118	-39.20	1100	20241115	6.18	1921	-39.20	20240118	1100	6.18	20241115	1921	-39.20	20240118	1100	6.18	20241115	1.35	N	027710	500	575 억	1111747	N	N	0	N	N
5	20241129	130421	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1164	-26	5	-2.18	166890680	142345	48.21	1190	1194	1161	1547	833	1190	1172.44	1.00	-35702	1244	1217	1201	1174	1158	1209	1166	575	357	500	900	1	1	111416600	1297	12.93	0.61	12	0.13	90.00	1910.00	1921	20240118	-39.41	1100	20241115	5.82	1921	-39.41	20240118	1100	5.82	20241115	1921	-39.41	20240118	1100	5.82	20241115	1.35	N	027710	500	575 억	1111747	N	N	0	N	N
6	20241129	120423	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1174	-16	5	-1.34	136036392	115829	39.23	1190	1194	1165	1547	833	1190	1174.46	1.00	-40319	1244	1217	1201	1174	1158	1209	1166	575	357	500	900	1	1	111416600	1308	13.04	0.61	12	0.10	90.00	1910.00	1921	20240118	-38.89	1100	20241115	6.73	1921	-38.89	20240118	1100	6.73	20241115	1921	-38.89	20240118	1100	6.73	20241115	1.35	N	027710	500	575 억	1111747	N	N	0	N	N
7	20241129	110422	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1170	-20	5	-1.68	90532760	76869	26.03	1190	1194	1168	1547	833	1190	1177.75	1.00	-42001	1244	1217	1201	1174	1158	1209	1166	575	357	500	900	1	1	111416600	1304	13.00	0.61	12	0.07	90.00	1910.00	1921	20240118	-39.09	1100	20241115	6.36	1921	-39.09	20240118	1100	6.36	20241115	1921	-39.09	20240118	1100	6.36	20241115	1.35	N	027710	500	575 억	1111747	N	N	0	N	N
8	20241129	100421	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1184	-6	5	-0.50	54145522	45838	15.52	1190	1194	1177	1547	833	1190	1181.24	1.00	-29638	1244	1217	1201	1174	1158	1209	1166	575	357	500	900	1	1	111416600	1319	13.16	0.62	12	0.04	90.00	1910.00	1921	20240118	-38.37	1100	20241115	7.64	1921	-38.37	20240118	1100	7.64	20241115	1921	-38.37	20240118	1100	7.64	20241115	1.35	N	027710	500	575 억	1111747	N	N	0	N	N
9	20241129	090421	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1185	-5	5	-0.42	4659603	3928	1.33	1190	1190	1185	1547	833	1190	1186.25	1.00	-1793	1244	1217	1201	1174	1158	1209	1166	575	357	500	900	1	1	111416600	1320	13.17	0.62	12	0.00	90.00	1910.00	1921	20240118	-38.31	1100	20241115	7.73	1921	-38.31	20240118	1100	7.73	20241115	1921	-38.31	20240118	1100	7.73	20241115	1.35	N	027710	500	575 억	1111747	N	N	0	N	N
10	20241128	160417	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1190	-10	5	-0.83	353665560	293551	154.99	1215	1228	1185	1560	840	1200	1204.78	1.03	-34900	1220	1210	1200	1190	1180	1205	1185	575	360	500	910	1	1	111416600	1326	13.22	0.62	12	0.26	90.00	1910.00	1921	20240118	-38.05	1100	20241115	8.18	1921	-38.05	20240118	1100	8.18	20241115	1921	-38.05	20240118	1100	8.18	20241115	1.36	N	027710	500	575 억	1146647	N	N	20	N	N
11	20241128	150424	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1194	-6	5	-0.50	303975767	251731	132.91	1215	1228	1191	1560	840	1200	1207.54	1.03	-34372	1220	1210	1200	1190	1180	1205	1185	575	360	500	910	1	1	111416600	1330	13.27	0.63	12	0.23	90.00	1910.00	1921	20240118	-37.84	1100	20241115	8.55	1921	-37.84	20240118	1100	8.55	20241115	1921	-37.84	20240118	1100	8.55	20241115	1.36	N	027710	500	575 억	1146647	N	N	20	N	N
12	20241128	140426	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1199	-1	5	-0.08	278389082	230279	121.58	1215	1228	1195	1560	840	1200	1208.92	1.03	-35466	1220	1210	1200	1190	1180	1205	1185	575	360	500	910	1	1	111416600	1336	13.32	0.63	12	0.21	90.00	1910.00	1921	20240118	-37.58	1100	20241115	9.00	1921	-37.58	20240118	1100	9.00	20241115	1921	-37.58	20240118	1100	9.00	20241115	1.36	N	027710	500	575 억	1146647	N	N	20	N	N
13	20241128	130422	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1199	-1	5	-0.08	239618023	197880	104.48	1215	1228	1199	1560	840	1200	1210.93	1.03	-35895	1220	1210	1200	1190	1180	1205	1185	575	360	500	910	1	1	111416600	1336	13.32	0.63	12	0.18	90.00	1910.00	1921	20240118	-37.58	1100	20241115	9.00	1921	-37.58	20240118	1100	9.00	20241115	1921	-37.58	20240118	1100	9.00	20241115	1.36	N	027710	500	575 억	1146647	N	N	20	N	N
14	20241128	120425	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1204	4	2	0.33	193474285	159432	84.18	1215	1228	1201	1560	840	1200	1213.52	1.03	-30185	1220	1210	1200	1190	1180	1205	1185	575	360	500	910	1	1	111416600	1341	13.38	0.63	12	0.14	90.00	1910.00	1921	20240118	-37.32	1100	20241115	9.45	1921	-37.32	20240118	1100	9.45	20241115	1921	-37.32	20240118	1100	9.45	20241115	1.36	N	027710	500	575 억	1146647	N	N	20	N	N
15	20241128	110428	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1209	9	2	0.75	173645276	143017	75.51	1215	1228	1201	1560	840	1200	1214.16	1.03	-22746	1220	1210	1200	1190	1180	1205	1185	575	360	500	910	1	1	111416600	1347	13.43	0.63	12	0.13	90.00	1910.00	1921	20240118	-37.06	1100	20241115	9.91	1921	-37.06	20240118	1100	9.91	20241115	1921	-37.06	20240118	1100	9.91	20241115	1.36	N	027710	500	575 억	1146647	N	N	20	N	N
16	20241128	100425	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1219	19	2	1.58	134816472	110957	58.58	1215	1228	1201	1560	840	1200	1215.03	1.03	-27328	1220	1210	1200	1190	1180	1205	1185	575	360	500	910	1	1	111416600	1358	13.54	0.64	12	0.10	90.00	1910.00	1921	20240118	-36.54	1100	20241115	10.82	1921	-36.54	20240118	1100	10.82	20241115	1921	-36.54	20240118	1100	10.82	20241115	1.36	N	027710	500	575 억	1146647	N	N	20	N	N
17	20241128	090422	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1220	20	2	1.67	9657356	7943	4.19	1215	1220	1212	1560	840	1200	1215.83	1.03	-2925	1220	1210	1200	1190	1180	1205	1185	575	360	500	910	1	1	111416600	1359	13.56	0.64	12	0.01	90.00	1910.00	1921	20240118	-36.49	1100	20241115	10.91	1921	-36.49	20240118	1100	10.91	20241115	1921	-36.49	20240118	1100	10.91	20241115	1.36	N	027710	500	575 억	1146647	N	N	20	N	N
18	20241127	160413	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1200	-6	5	-0.50	190666467	158682	96.70	1205	1210	1190	1567	845	1206	1201.56	1.08	-58796	1222	1214	1202	1194	1182	1218	1198	575	361	500	910	1	1	111416600	1337	13.33	0.63	12	0.14	90.00	1910.00	1921	20240118	-37.53	1100	20241115	9.09	1921	-37.53	20240118	1100	9.09	20241115	1921	-37.53	20240118	1100	9.09	20241115	1.38	N	027710	500	575 억	1204363	N	N	20	N	N
19	20241127	150419	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1200	-6	5	-0.50	182795303	152119	92.70	1205	1210	1190	1567	845	1206	1201.66	1.08	-55549	1222	1214	1202	1194	1182	1218	1198	575	361	500	910	1	1	111416600	1337	13.33	0.63	12	0.14	90.00	1910.00	1921	20240118	-37.53	1100	20241115	9.09	1921	-37.53	20240118	1100	9.09	20241115	1921	-37.53	20240118	1100	9.09	20241115	1.38	N	027710	500	575 억	1204363	N	N	18	N	N
20	20241127	140420	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1202	-4	5	-0.33	141887863	117884	71.84	1205	1210	1194	1567	845	1206	1203.62	1.08	-48617	1222	1214	1202	1194	1182	1218	1198	575	361	500	910	1	1	111416600	1339	13.36	0.63	12	0.11	90.00	1910.00	1921	20240118	-37.43	1100	20241115	9.27	1921	-37.43	20240118	1100	9.27	20241115	1921	-37.43	20240118	1100	9.27	20241115	1.38	N	027710	500	575 억	1204363	N	N	18	N	N
21	20241127	130416	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1204	-2	5	-0.17	113262058	94055	57.32	1205	1210	1194	1567	845	1206	1204.21	1.08	-42400	1222	1214	1202	1194	1182	1218	1198	575	361	500	910	1	1	111416600	1341	13.38	0.63	12	0.08	90.00	1910.00	1921	20240118	-37.32	1100	20241115	9.45	1921	-37.32	20240118	1100	9.45	20241115	1921	-37.32	20240118	1100	9.45	20241115	1.38	N	027710	500	575 억	1204363	N	N	18	N	N
22	20241127	120420	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1206	0	3	0.00	78741074	65392	39.85	1205	1210	1194	1567	845	1206	1204.14	1.08	-24920	1222	1214	1202	1194	1182	1218	1198	575	361	500	910	1	1	111416600	1344	13.40	0.63	12	0.06	90.00	1910.00	1921	20240118	-37.22	1100	20241115	9.64	1921	-37.22	20240118	1100	9.64	20241115	1921	-37.22	20240118	1100	9.64	20241115	1.38	N	027710	500	575 억	1204363	N	N	18	N	N
23	20241127	110420	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1208	2	2	0.17	70535350	58593	35.71	1205	1210	1194	1567	845	1206	1203.82	1.08	-24830	1222	1214	1202	1194	1182	1218	1198	575	361	500	910	1	1	111416600	1346	13.42	0.63	12	0.05	90.00	1910.00	1921	20240118	-37.12	1100	20241115	9.82	1921	-37.12	20240118	1100	9.82	20241115	1921	-37.12	20240118	1100	9.82	20241115	1.38	N	027710	500	575 억	1204363	N	N	18	N	N
24	20241127	100419	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1208	2	2	0.17	31467098	26235	15.99	1205	1208	1194	1567	845	1206	1199.43	1.08	-14958	1222	1214	1202	1194	1182	1218	1198	575	361	500	910	1	1	111416600	1346	13.42	0.63	12	0.02	90.00	1910.00	1921	20240118	-37.12	1100	20241115	9.82	1921	-37.12	20240118	1100	9.82	20241115	1921	-37.12	20240118	1100	9.82	20241115	1.38	N	027710	500	575 억	1204363	N	N	18	N	N
25	20241127	090417	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1203	-3	5	-0.25	1537464	1278	0.78	1205	1206	1201	1567	845	1206	1203.02	1.08	269	1222	1214	1202	1194	1182	1218	1198	575	361	500	910	1	1	111416600	1340	13.37	0.63	12	0.00	90.00	1910.00	1921	20240118	-37.38	1100	20241115	9.36	1921	-37.38	20240118	1100	9.36	20241115	1921	-37.38	20240118	1100	9.36	20241115	1.38	N	027710	500	575 억	1204363	N	N	18	N	N
26	20241126	160417	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1206	10	2	0.84	196055921	163581	91.18	1196	1210	1190	1554	838	1196	1198.52	1.03	55658	1214	1205	1195	1186	1176	1200	1181	575	358	500	900	1	1	111416600	1344	13.40	0.63	12	0.15	90.00	1910.00	1921	20240118	-37.22	1100	20241115	9.64	1921	-37.22	20240118	1100	9.64	20241115	1921	-37.22	20240118	1100	9.64	20241115	1.37	N	027710	500	575 억	1148997	N	N	18	N	N
27	20241126	150416	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1207	11	2	0.92	181618042	151598	84.50	1196	1208	1190	1554	838	1196	1198.02	1.03	54024	1214	1205	1195	1186	1176	1200	1181	575	358	500	900	1	1	111416600	1345	13.41	0.63	12	0.14	90.00	1910.00	1921	20240118	-37.17	1100	20241115	9.73	1921	-37.17	20240118	1100	9.73	20241115	1921	-37.17	20240118	1100	9.73	20241115	1.37	N	027710	500	575 억	1148997	N	N	36	N	N
28	20241126	140416	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1204	8	2	0.67	152342627	127285	70.95	1196	1205	1190	1554	838	1196	1196.86	1.03	41659	1214	1205	1195	1186	1176	1200	1181	575	358	500	900	1	1	111416600	1341	13.38	0.63	12	0.11	90.00	1910.00	1921	20240118	-37.32	1100	20241115	9.45	1921	-37.32	20240118	1100	9.45	20241115	1921	-37.32	20240118	1100	9.45	20241115	1.37	N	027710	500	575 억	1148997	N	N	36	N	N
29	20241126	130415	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1204	8	2	0.67	130549961	109106	60.81	1196	1205	1190	1554	838	1196	1196.54	1.03	31693	1214	1205	1195	1186	1176	1200	1181	575	358	500	900	1	1	111416600	1341	13.38	0.63	12	0.10	90.00	1910.00	1921	20240118	-37.32	1100	20241115	9.45	1921	-37.32	20240118	1100	9.45	20241115	1921	-37.32	20240118	1100	9.45	20241115	1.37	N	027710	500	575 억	1148997	N	N	36	N	N
30	20241126	120419	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1197	1	2	0.08	99060999	82859	46.18	1196	1202	1190	1554	838	1196	1195.54	1.03	10128	1214	1205	1195	1186	1176	1200	1181	575	358	500	900	1	1	111416600	1334	13.30	0.63	12	0.07	90.00	1910.00	1921	20240118	-37.69	1100	20241115	8.82	1921	-37.69	20240118	1100	8.82	20241115	1921	-37.69	20240118	1100	8.82	20241115	1.37	N	027710	500	575 억	1148997	N	N	36	N	N
31	20241126	110422	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1197	1	2	0.08	71704325	59965	33.42	1196	1202	1190	1554	838	1196	1195.77	1.03	379	1214	1205	1195	1186	1176	1200	1181	575	358	500	900	1	1	111416600	1334	13.30	0.63	12	0.05	90.00	1910.00	1921	20240118	-37.69	1100	20241115	8.82	1921	-37.69	20240118	1100	8.82	20241115	1921	-37.69	20240118	1100	8.82	20241115	1.37	N	027710	500	575 억	1148997	N	N	36	N	N
32	20241126	100420	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1195	-1	5	-0.08	65211628	54536	30.40	1196	1202	1190	1554	838	1196	1195.75	1.03	-973	1214	1205	1195	1186	1176	1200	1181	575	358	500	900	1	1	111416600	1331	13.28	0.63	12	0.05	90.00	1910.00	1921	20240118	-37.79	1100	20241115	8.64	1921	-37.79	20240118	1100	8.64	20241115	1921	-37.79	20240118	1100	8.64	20241115	1.37	N	027710	500	575 억	1148997	N	N	36	N	N
33	20241126	090417	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1202	6	2	0.50	3740296	3127	1.74	1196	1202	1196	1554	838	1196	1196.13	1.03	-419	1214	1205	1195	1186	1176	1200	1181	575	358	500	900	1	1	111416600	1339	13.36	0.63	12	0.00	90.00	1910.00	1921	20240118	-37.43	1100	20241115	9.27	1921	-37.43	20240118	1100	9.27	20241115	1921	-37.43	20240118	1100	9.27	20241115	1.37	N	027710	500	575 억	1148997	N	N	36	N	N
34	20241125	160409	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1196	10	2	0.84	210817341	176235	136.21	1203	1204	1185	1541	831	1186	1196.23	0.99	51288	1204	1195	1189	1180	1174	1193	1178	575	355	500	900	1	1	111416600	1333	13.29	0.63	12	0.16	90.00	1910.00	1921	20240118	-37.74	1100	20241115	8.73	1921	-37.74	20240118	1100	8.73	20241115	1921	-37.74	20240118	1100	8.73	20241115	1.37	N	027710	500	575 억	1098498	N	N	36	N	N
35	20241125	150415	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1198	12	2	1.01	195160155	163185	126.12	1203	1204	1185	1541	831	1186	1195.94	0.99	50463	1204	1195	1189	1180	1174	1193	1178	575	355	500	900	1	1	111416600	1335	13.31	0.63	12	0.15	90.00	1910.00	1921	20240118	-37.64	1100	20241115	8.91	1921	-37.64	20240118	1100	8.91	20241115	1921	-37.64	20240118	1100	8.91	20241115	1.37	N	027710	500	575 억	1098498	N	N	22	N	N
36	20241125	140416	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1200	14	2	1.18	178231946	149085	115.22	1203	1204	1185	1541	831	1186	1195.51	0.99	51382	1204	1195	1189	1180	1174	1193	1178	575	355	500	900	1	1	111416600	1337	13.33	0.63	12	0.13	90.00	1910.00	1921	20240118	-37.53	1100	20241115	9.09	1921	-37.53	20240118	1100	9.09	20241115	1921	-37.53	20240118	1100	9.09	20241115	1.37	N	027710	500	575 억	1098498	N	N	22	N	N
37	20241125	130413	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1195	9	2	0.76	103310383	86593	66.92	1203	1203	1185	1541	831	1186	1193.06	0.99	12487	1204	1195	1189	1180	1174	1193	1178	575	355	500	900	1	1	111416600	1331	13.28	0.63	12	0.08	90.00	1910.00	1921	20240118	-37.79	1100	20241115	8.64	1921	-37.79	20240118	1100	8.64	20241115	1921	-37.79	20240118	1100	8.64	20241115	1.37	N	027710	500	575 억	1098498	N	N	22	N	N
38	20241125	120417	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1197	11	2	0.93	69153526	58048	44.86	1203	1203	1185	1541	831	1186	1191.32	0.99	2767	1204	1195	1189	1180	1174	1193	1178	575	355	500	900	1	1	111416600	1334	13.30	0.63	12	0.05	90.00	1910.00	1921	20240118	-37.69	1100	20241115	8.82	1921	-37.69	20240118	1100	8.82	20241115	1921	-37.69	20240118	1100	8.82	20241115	1.37	N	027710	500	575 억	1098498	N	N	22	N	N
39	20241125	110414	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1196	10	2	0.84	58149870	48840	37.75	1203	1203	1185	1541	831	1186	1190.62	0.99	-2041	1204	1195	1189	1180	1174	1193	1178	575	355	500	900	1	1	111416600	1333	13.29	0.63	12	0.04	90.00	1910.00	1921	20240118	-37.74	1100	20241115	8.73	1921	-37.74	20240118	1100	8.73	20241115	1921	-37.74	20240118	1100	8.73	20241115	1.37	N	027710	500	575 억	1098498	N	N	22	N	N
40	20241125	100409	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1189	3	2	0.25	31218060	26239	20.28	1203	1203	1185	1541	831	1186	1189.76	0.99	-2552	1204	1195	1189	1180	1174	1193	1178	575	355	500	900	1	1	111416600	1325	13.21	0.62	12	0.02	90.00	1910.00	1921	20240118	-38.11	1100	20241115	8.09	1921	-38.11	20240118	1100	8.09	20241115	1921	-38.11	20240118	1100	8.09	20241115	1.37	N	027710	500	575 억	1098498	N	N	22	N	N
41	20241125	090410	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1197	11	2	0.93	5071125	4216	3.26	1203	1203	1197	1541	831	1186	1202.83	0.99	-1500	1204	1195	1189	1180	1174	1193	1178	575	355	500	900	1	1	111416600	1334	13.30	0.63	12	0.00	90.00	1910.00	1921	20240118	-37.69	1100	20241115	8.82	1921	-37.69	20240118	1100	8.82	20241115	1921	-37.69	20240118	1100	8.82	20241115	1.37	N	027710	500	575 억	1098498	N	N	22	N	N
42	20241122	160353	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1186	-3	5	-0.25	153674264	129082	71.83	1186	1198	1183	1545	833	1189	1190.52	0.98	6740	1214	1201	1194	1181	1174	1198	1178	575	356	500	900	1	1	111416600	1321	13.18	0.62	12	0.12	90.00	1910.00	1921	20240118	-38.26	1100	20241115	7.82	1921	-38.26	20240118	1100	7.82	20241115	1921	-38.26	20240118	1100	7.82	20241115	1.39	N	027710	500	575 억	1091762	N	N	22	N	N
43	20241122	150353	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1192	3	2	0.25	143104664	120168	66.87	1186	1198	1183	1545	833	1189	1190.87	0.98	8737	1214	1201	1194	1181	1174	1198	1178	575	356	500	900	1	1	111416600	1328	13.24	0.62	12	0.11	90.00	1910.00	1921	20240118	-37.95	1100	20241115	8.36	1921	-37.95	20240118	1100	8.36	20241115	1921	-37.95	20240118	1100	8.36	20241115	1.39	N	027710	500	575 억	1091762	N	N	1	N	N
44	20241122	140357	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1193	4	2	0.34	108201101	90784	50.52	1186	1198	1183	1545	833	1189	1191.85	0.98	14039	1214	1201	1194	1181	1174	1198	1178	575	356	500	900	1	1	111416600	1329	13.26	0.62	12	0.08	90.00	1910.00	1921	20240118	-37.90	1100	20241115	8.45	1921	-37.90	20240118	1100	8.45	20241115	1921	-37.90	20240118	1100	8.45	20241115	1.39	N	027710	500	575 억	1091762	N	N	1	N	N
45	20241122	130357	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1196	7	2	0.59	102483592	85986	47.85	1186	1198	1183	1545	833	1189	1191.86	0.98	14551	1214	1201	1194	1181	1174	1198	1178	575	356	500	900	1	1	111416600	1333	13.29	0.63	12	0.08	90.00	1910.00	1921	20240118	-37.74	1100	20241115	8.73	1921	-37.74	20240118	1100	8.73	20241115	1921	-37.74	20240118	1100	8.73	20241115	1.39	N	027710	500	575 억	1091762	N	N	1	N	N
46	20241122	120357	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1191	2	2	0.17	83936709	70429	39.19	1186	1198	1183	1545	833	1189	1191.79	0.98	8861	1214	1201	1194	1181	1174	1198	1178	575	356	500	900	1	1	111416600	1327	13.23	0.62	12	0.06	90.00	1910.00	1921	20240118	-38.00	1100	20241115	8.27	1921	-38.00	20240118	1100	8.27	20241115	1921	-38.00	20240118	1100	8.27	20241115	1.39	N	027710	500	575 억	1091762	N	N	1	N	N
47	20241122	110355	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1196	7	2	0.59	70741960	59377	33.04	1186	1198	1183	1545	833	1189	1191.40	0.98	7734	1214	1201	1194	1181	1174	1198	1178	575	356	500	900	1	1	111416600	1333	13.29	0.63	12	0.05	90.00	1910.00	1921	20240118	-37.74	1100	20241115	8.73	1921	-37.74	20240118	1100	8.73	20241115	1921	-37.74	20240118	1100	8.73	20241115	1.39	N	027710	500	575 억	1091762	N	N	1	N	N
48	20241122	100400	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1192	3	2	0.25	33525114	28145	15.66	1186	1198	1183	1545	833	1189	1191.16	0.98	-1822	1214	1201	1194	1181	1174	1198	1178	575	356	500	900	1	1	111416600	1328	13.24	0.62	12	0.03	90.00	1910.00	1921	20240118	-37.95	1100	20241115	8.36	1921	-37.95	20240118	1100	8.36	20241115	1921	-37.95	20240118	1100	8.36	20241115	1.39	N	027710	500	575 억	1091762	N	N	1	N	N
49	20241122	090356	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1198	9	2	0.76	2677171	2257	1.26	1186	1198	1186	1545	833	1189	1186.16	0.98	446	1214	1201	1194	1181	1174	1198	1178	575	356	500	900	1	1	111416600	1335	13.31	0.63	12	0.00	90.00	1910.00	1921	20240118	-37.64	1100	20241115	8.91	1921	-37.64	20240118	1100	8.91	20241115	1921	-37.64	20240118	1100	8.91	20241115	1.39	N	027710	500	575 억	1091762	N	N	1	N	N
50	20241121	160354	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1189	-18	5	-1.49	213672570	179164	40.34	1196	1207	1187	1569	845	1207	1192.61	0.98	-4761	1232	1219	1201	1188	1170	1226	1195	575	362	500	910	1	1	111416600	1325	13.21	0.62	12	0.16	90.00	1910.00	1921	20240118	-38.11	1100	20241115	8.09	1921	-38.11	20240118	1100	8.09	20241115	1921	-38.11	20240118	1100	8.09	20241115	1.36	N	027710	500	575 억	1096112	N	N	1	N	N
51	20241121	150402	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1195	-12	5	-0.99	198162496	166125	37.40	1196	1207	1187	1569	845	1207	1192.85	0.98	-3327	1232	1219	1201	1188	1170	1226	1195	575	362	500	910	1	1	111416600	1331	13.28	0.63	12	0.15	90.00	1910.00	1921	20240118	-37.79	1100	20241115	8.64	1921	-37.79	20240118	1100	8.64	20241115	1921	-37.79	20240118	1100	8.64	20241115	1.36	N	027710	500	575 억	1096112	N	N	43	N	N
52	20241121	140401	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1191	-16	5	-1.33	168104657	140880	31.72	1196	1207	1187	1569	845	1207	1193.25	0.98	-5257	1232	1219	1201	1188	1170	1226	1195	575	362	500	910	1	1	111416600	1327	13.23	0.62	12	0.13	90.00	1910.00	1921	20240118	-38.00	1100	20241115	8.27	1921	-38.00	20240118	1100	8.27	20241115	1921	-38.00	20240118	1100	8.27	20241115	1.36	N	027710	500	575 억	1096112	N	N	43	N	N
53	20241121	130357	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1191	-16	5	-1.33	150186211	125835	28.33	1196	1207	1187	1569	845	1207	1193.52	0.98	-3362	1232	1219	1201	1188	1170	1226	1195	575	362	500	910	1	1	111416600	1327	13.23	0.62	12	0.11	90.00	1910.00	1921	20240118	-38.00	1100	20241115	8.27	1921	-38.00	20240118	1100	8.27	20241115	1921	-38.00	20240118	1100	8.27	20241115	1.36	N	027710	500	575 억	1096112	N	N	43	N	N
54	20241121	120357	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1197	-10	5	-0.83	103765321	86834	19.55	1196	1207	1189	1569	845	1207	1194.98	0.98	-4870	1232	1219	1201	1188	1170	1226	1195	575	362	500	910	1	1	111416600	1334	13.30	0.63	12	0.08	90.00	1910.00	1921	20240118	-37.69	1100	20241115	8.82	1921	-37.69	20240118	1100	8.82	20241115	1921	-37.69	20240118	1100	8.82	20241115	1.36	N	027710	500	575 억	1096112	N	N	43	N	N
55	20241121	110357	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1194	-13	5	-1.08	77927295	65200	14.68	1196	1207	1189	1569	845	1207	1195.20	0.98	-598	1232	1219	1201	1188	1170	1226	1195	575	362	500	910	1	1	111416600	1330	13.27	0.63	12	0.06	90.00	1910.00	1921	20240118	-37.84	1100	20241115	8.55	1921	-37.84	20240118	1100	8.55	20241115	1921	-37.84	20240118	1100	8.55	20241115	1.36	N	027710	500	575 억	1096112	N	N	43	N	N
56	20241121	100400	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1197	-10	5	-0.83	56464294	47232	10.63	1196	1207	1189	1569	845	1207	1195.47	0.98	2714	1232	1219	1201	1188	1170	1226	1195	575	362	500	910	1	1	111416600	1334	13.30	0.63	12	0.04	90.00	1910.00	1921	20240118	-37.69	1100	20241115	8.82	1921	-37.69	20240118	1100	8.82	20241115	1921	-37.69	20240118	1100	8.82	20241115	1.36	N	027710	500	575 억	1096112	N	N	43	N	N
57	20241121	090358	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1196	-11	5	-0.91	20160900	16813	3.79	1196	1207	1194	1569	845	1207	1199.13	0.98	4036	1232	1219	1201	1188	1170	1226	1195	575	362	500	910	1	1	111416600	1333	13.29	0.63	12	0.02	90.00	1910.00	1921	20240118	-37.74	1100	20241115	8.73	1921	-37.74	20240118	1100	8.73	20241115	1921	-37.74	20240118	1100	8.73	20241115	1.36	N	027710	500	575 억	1096112	N	N	43	N	N
58	20241120	160356	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1207	31	2	2.64	523927849	437387	284.45	1185	1214	1183	1528	824	1176	1197.82	1.02	-40231	1192	1184	1178	1170	1164	1181	1167	575	352	500	890	1	1	111416600	1345	13.41	0.63	12	0.39	90.00	1910.00	1921	20240118	-37.17	1100	20241115	9.73	1921	-37.17	20240118	1100	9.73	20241115	1921	-37.17	20240118	1100	9.73	20241115	1.38	N	027710	500	575 억	1137906	N	N	42	N	N
59	20241120	150403	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1200	24	2	2.04	501852006	419066	272.54	1185	1214	1183	1528	824	1176	1197.55	1.02	-36279	1192	1184	1178	1170	1164	1181	1167	575	352	500	890	1	1	111416600	1337	13.33	0.63	12	0.38	90.00	1910.00	1921	20240118	-37.53	1100	20241115	9.09	1921	-37.53	20240118	1100	9.09	20241115	1921	-37.53	20240118	1100	9.09	20241115	1.38	N	027710	500	575 억	1137906	N	N	2	N	N
60	20241120	140401	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1196	20	2	1.70	469159744	391778	254.79	1185	1214	1183	1528	824	1176	1197.51	1.02	-33203	1192	1184	1178	1170	1164	1181	1167	575	352	500	890	1	1	111416600	1333	13.29	0.63	12	0.35	90.00	1910.00	1921	20240118	-37.74	1100	20241115	8.73	1921	-37.74	20240118	1100	8.73	20241115	1921	-37.74	20240118	1100	8.73	20241115	1.38	N	027710	500	575 억	1137906	N	N	2	N	N
61	20241120	130402	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1205	29	2	2.47	437171172	365019	237.39	1185	1214	1183	1528	824	1176	1197.67	1.02	-31458	1192	1184	1178	1170	1164	1181	1167	575	352	500	890	1	1	111416600	1343	13.39	0.63	12	0.33	90.00	1910.00	1921	20240118	-37.27	1100	20241115	9.55	1921	-37.27	20240118	1100	9.55	20241115	1921	-37.27	20240118	1100	9.55	20241115	1.38	N	027710	500	575 억	1137906	N	N	2	N	N
62	20241120	120404	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1200	24	2	2.04	381902478	319053	207.49	1185	1214	1183	1528	824	1176	1196.99	1.02	-26354	1192	1184	1178	1170	1164	1181	1167	575	352	500	890	1	1	111416600	1337	13.33	0.63	12	0.29	90.00	1910.00	1921	20240118	-37.53	1100	20241115	9.09	1921	-37.53	20240118	1100	9.09	20241115	1921	-37.53	20240118	1100	9.09	20241115	1.38	N	027710	500	575 억	1137906	N	N	2	N	N
63	20241120	110401	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1199	23	2	1.96	340210722	284295	184.89	1185	1214	1183	1528	824	1176	1196.68	1.02	-15989	1192	1184	1178	1170	1164	1181	1167	575	352	500	890	1	1	111416600	1336	13.32	0.63	12	0.26	90.00	1910.00	1921	20240118	-37.58	1100	20241115	9.00	1921	-37.58	20240118	1100	9.00	20241115	1921	-37.58	20240118	1100	9.00	20241115	1.38	N	027710	500	575 억	1137906	N	N	2	N	N
64	20241120	100400	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1185	9	2	0.77	116570871	98013	63.74	1185	1197	1183	1528	824	1176	1189.34	1.02	1971	1192	1184	1178	1170	1164	1181	1167	575	352	500	890	1	1	111416600	1320	13.17	0.62	12	0.09	90.00	1910.00	1921	20240118	-38.31	1100	20241115	7.73	1921	-38.31	20240118	1100	7.73	20241115	1921	-38.31	20240118	1100	7.73	20241115	1.38	N	027710	500	575 억	1137906	N	N	2	N	N
65	20241120	090400	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1191	15	2	1.28	10640293	8959	5.83	1185	1191	1183	1528	824	1176	1187.67	1.02	-3970	1192	1184	1178	1170	1164	1181	1167	575	352	500	890	1	1	111416600	1327	13.23	0.62	12	0.01	90.00	1910.00	1921	20240118	-38.00	1100	20241115	8.27	1921	-38.00	20240118	1100	8.27	20241115	1921	-38.00	20240118	1100	8.27	20241115	1.38	N	027710	500	575 억	1137906	N	N	2	N	N
66	20241119	160344	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1176	-9	5	-0.76	175508200	149087	66.08	1184	1186	1172	1540	830	1185	1177.22	1.08	-64746	1218	1201	1175	1158	1132	1210	1167	575	355	500	900	1	1	111416600	1310	13.07	0.62	12	0.13	90.00	1910.00	1921	20240118	-38.78	1100	20241115	6.91	1921	-38.78	20240118	1100	6.91	20241115	1921	-38.78	20240118	1100	6.91	20241115	1.38	N	027710	500	575 억	1203620	N	N	2	N	N
67	20241119	150348	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1177	-8	5	-0.68	164823585	140004	62.06	1184	1186	1172	1540	830	1185	1177.28	1.08	-63032	1218	1201	1175	1158	1132	1210	1167	575	355	500	900	1	1	111416600	1311	13.08	0.62	12	0.13	90.00	1910.00	1921	20240118	-38.73	1100	20241115	7.00	1921	-38.73	20240118	1100	7.00	20241115	1921	-38.73	20240118	1100	7.00	20241115	1.38	N	027710	500	575 억	1203620	N	N	10	N	N
68	20241119	140346	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1176	-9	5	-0.76	137422305	116680	51.72	1184	1186	1172	1540	830	1185	1177.77	1.08	-56734	1218	1201	1175	1158	1132	1210	1167	575	355	500	900	1	1	111416600	1310	13.07	0.62	12	0.10	90.00	1910.00	1921	20240118	-38.78	1100	20241115	6.91	1921	-38.78	20240118	1100	6.91	20241115	1921	-38.78	20240118	1100	6.91	20241115	1.38	N	027710	500	575 억	1203620	N	N	10	N	N
69	20241119	130347	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1178	-7	5	-0.59	113757732	96582	42.81	1184	1186	1172	1540	830	1185	1177.84	1.08	-47598	1218	1201	1175	1158	1132	1210	1167	575	355	500	900	1	1	111416600	1312	13.09	0.62	12	0.09	90.00	1910.00	1921	20240118	-38.68	1100	20241115	7.09	1921	-38.68	20240118	1100	7.09	20241115	1921	-38.68	20240118	1100	7.09	20241115	1.38	N	027710	500	575 억	1203620	N	N	10	N	N
70	20241119	120344	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1177	-8	5	-0.68	81443593	69097	30.63	1184	1186	1172	1540	830	1185	1178.68	1.08	-30985	1218	1201	1175	1158	1132	1210	1167	575	355	500	900	1	1	111416600	1311	13.08	0.62	12	0.06	90.00	1910.00	1921	20240118	-38.73	1100	20241115	7.00	1921	-38.73	20240118	1100	7.00	20241115	1921	-38.73	20240118	1100	7.00	20241115	1.38	N	027710	500	575 억	1203620	N	N	10	N	N
71	20241119	110348	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1180	-5	5	-0.42	56219795	47610	21.10	1184	1186	1176	1540	830	1185	1180.84	1.08	-22778	1218	1201	1175	1158	1132	1210	1167	575	355	500	900	1	1	111416600	1315	13.11	0.62	12	0.04	90.00	1910.00	1921	20240118	-38.57	1100	20241115	7.27	1921	-38.57	20240118	1100	7.27	20241115	1921	-38.57	20240118	1100	7.27	20241115	1.38	N	027710	500	575 억	1203620	N	N	10	N	N
72	20241119	100356	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1183	-2	5	-0.17	48025940	40680	18.03	1184	1186	1176	1540	830	1185	1180.58	1.08	-19928	1218	1201	1175	1158	1132	1210	1167	575	355	500	900	1	1	111416600	1318	13.14	0.62	12	0.04	90.00	1910.00	1921	20240118	-38.42	1100	20241115	7.55	1921	-38.42	20240118	1100	7.55	20241115	1921	-38.42	20240118	1100	7.55	20241115	1.38	N	027710	500	575 억	1203620	N	N	10	N	N
73	20241119	090355	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1183	-2	5	-0.17	10249437	8661	3.84	1184	1185	1182	1540	830	1185	1183.40	1.08	-5044	1218	1201	1175	1158	1132	1210	1167	575	355	500	900	1	1	111416600	1318	13.14	0.62	12	0.01	90.00	1910.00	1921	20240118	-38.42	1100	20241115	7.55	1921	-38.42	20240118	1100	7.55	20241115	1921	-38.42	20240118	1100	7.55	20241115	1.38	N	027710	500	575 억	1203620	N	N	10	N	N
74	20241118	160345	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1185	22	2	1.89	257630203	218872	45.18	1150	1192	1149	1511	815	1163	1177.08	1.07	8847	1247	1204	1152	1109	1057	1226	1131	575	348	500	880	1	1	111416600	1320	13.17	0.62	12	0.20	90.00	1910.00	1921	20240118	-38.31	1100	20241115	7.73	1921	-38.31	20240118	1100	7.73	20241115	1921	-38.31	20240118	1100	7.73	20241115	1.39	N	027710	500	575 억	1194773	N	N	9	N	N
75	20241118	150348	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1181	18	2	1.55	240341114	204249	42.16	1150	1192	1149	1511	815	1163	1176.71	1.07	14738	1247	1204	1152	1109	1057	1226	1131	575	348	500	880	1	1	111416600	1316	13.12	0.62	12	0.18	90.00	1910.00	1921	20240118	-38.52	1100	20241115	7.36	1921	-38.52	20240118	1100	7.36	20241115	1921	-38.52	20240118	1100	7.36	20241115	1.39	N	027710	500	575 억	1194773	N	N	1018	N	N
76	20241118	140348	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1174	11	2	0.95	224943656	191157	39.45	1150	1192	1149	1511	815	1163	1176.75	1.07	18204	1247	1204	1152	1109	1057	1226	1131	575	348	500	880	1	1	111416600	1308	13.04	0.61	12	0.17	90.00	1910.00	1921	20240118	-38.89	1100	20241115	6.73	1921	-38.89	20240118	1100	6.73	20241115	1921	-38.89	20240118	1100	6.73	20241115	1.39	N	027710	500	575 억	1194773	N	N	1018	N	N
77	20241118	130346	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1183	20	2	1.72	196009702	166612	34.39	1150	1192	1149	1511	815	1163	1176.44	1.07	30411	1247	1204	1152	1109	1057	1226	1131	575	348	500	880	1	1	111416600	1318	13.14	0.62	12	0.15	90.00	1910.00	1921	20240118	-38.42	1100	20241115	7.55	1921	-38.42	20240118	1100	7.55	20241115	1921	-38.42	20240118	1100	7.55	20241115	1.39	N	027710	500	575 억	1194773	N	N	1018	N	N
78	20241118	120349	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1181	18	2	1.55	183715355	156214	32.24	1150	1192	1149	1511	815	1163	1176.05	1.07	31930	1247	1204	1152	1109	1057	1226	1131	575	348	500	880	1	1	111416600	1316	13.12	0.62	12	0.14	90.00	1910.00	1921	20240118	-38.52	1100	20241115	7.36	1921	-38.52	20240118	1100	7.36	20241115	1921	-38.52	20240118	1100	7.36	20241115	1.39	N	027710	500	575 억	1194773	N	N	1018	N	N
79	20241118	110348	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1187	24	2	2.06	162493793	138310	28.55	1150	1192	1149	1511	815	1163	1174.85	1.07	40073	1247	1204	1152	1109	1057	1226	1131	575	348	500	880	1	1	111416600	1323	13.19	0.62	12	0.12	90.00	1910.00	1921	20240118	-38.21	1100	20241115	7.91	1921	-38.21	20240118	1100	7.91	20241115	1921	-38.21	20240118	1100	7.91	20241115	1.39	N	027710	500	575 억	1194773	N	N	1018	N	N
80	20241118	100347	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1185	22	2	1.89	146359557	124686	25.74	1150	1192	1149	1511	815	1163	1173.83	1.07	42924	1247	1204	1152	1109	1057	1226	1131	575	348	500	880	1	1	111416600	1320	13.17	0.62	12	0.11	90.00	1910.00	1921	20240118	-38.31	1100	20241115	7.73	1921	-38.31	20240118	1100	7.73	20241115	1921	-38.31	20240118	1100	7.73	20241115	1.39	N	027710	500	575 억	1194773	N	N	1018	N	N
81	20241118	090343	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1159	-4	5	-0.34	30210879	26263	5.42	1150	1160	1149	1511	815	1163	1150.32	1.07	5567	1247	1204	1152	1109	1057	1226	1131	575	348	500	880	1	1	111416600	1291	12.88	0.61	12	0.02	90.00	1910.00	1921	20240118	-39.67	1100	20241115	5.36	1921	-39.67	20240118	1100	5.36	20241115	1921	-39.67	20240118	1100	5.36	20241115	1.39	N	027710	500	575 억	1194773	N	N	1018	N	N
82	20241115	160355	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	1163	21	2	1.84	553383139	482546	110.91	1138	1195	1100	1484	800	1142	1146.79	0.98	102890	1168	1154	1147	1133	1126	1162	1141	575	342	500	860	1	1	111416600	1296	12.92	0.61	12	0.43	90.00	1910.00	1921	20240118	-39.46	1100	20241115	5.73	1921	-39.46	20240118	1100	5.73	20241115	1921	-39.46	20240118	1100	5.73	20241115	1.43	N	027710	500	575 억	1090248	N	N	1018	N	N
83	20241115	150403	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	1163	21	2	1.84	507344736	442688	101.75	1138	1195	1100	1484	800	1142	1146.05	0.98	101797	1168	1154	1147	1133	1126	1162	1141	575	342	500	860	1	1	111416600	1296	12.92	0.61	12	0.40	90.00	1910.00	1921	20240118	-39.46	1100	20241115	5.73	1921	-39.46	20240118	1100	5.73	20241115	1921	-39.46	20240118	1100	5.73	20241115	1.43	N	027710	500	575 억	1090248	N	N	34	N	N
84	20241115	140400	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	1155	13	2	1.14	459942170	401779	92.34	1138	1195	1100	1484	800	1142	1144.76	0.98	97771	1168	1154	1147	1133	1126	1162	1141	575	342	500	860	1	1	111416600	1287	12.83	0.60	12	0.36	90.00	1910.00	1921	20240118	-39.88	1100	20241115	5.00	1921	-39.88	20240118	1100	5.00	20241115	1921	-39.88	20240118	1100	5.00	20241115	1.43	N	027710	500	575 억	1090248	N	N	34	N	N
85	20241115	130401	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	1160	18	2	1.58	431991955	377609	86.79	1138	1195	1100	1484	800	1142	1144.02	0.98	113910	1168	1154	1147	1133	1126	1162	1141	575	342	500	860	1	1	111416600	1292	12.89	0.61	12	0.34	90.00	1910.00	1921	20240118	-39.61	1100	20241115	5.45	1921	-39.61	20240118	1100	5.45	20241115	1921	-39.61	20240118	1100	5.45	20241115	1.43	N	027710	500	575 억	1090248	N	N	34	N	N
86	20241115	120401	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	1133	-9	5	-0.79	202633902	179690	41.30	1138	1153	1100	1484	800	1142	1127.69	0.98	20712	1168	1154	1147	1133	1126	1162	1141	575	342	500	860	1	1	111416600	1262	12.59	0.59	12	0.16	90.00	1910.00	1921	20240118	-41.02	1100	20241115	3.00	1921	-41.02	20240118	1100	3.00	20241115	1921	-41.02	20240118	1100	3.00	20241115	1.43	N	027710	500	575 억	1090248	N	N	34	N	N
87	20241115	110354	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	1131	-11	5	-0.96	184376971	163580	37.60	1138	1153	1100	1484	800	1142	1127.14	0.98	15280	1168	1154	1147	1133	1126	1162	1141	575	342	500	860	1	1	111416600	1260	12.57	0.59	12	0.15	90.00	1910.00	1921	20240118	-41.12	1100	20241115	2.82	1921	-41.12	20240118	1100	2.82	20241115	1921	-41.12	20240118	1100	2.82	20241115	1.43	N	027710	500	575 억	1090248	N	N	34	N	N
88	20241115	100355	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	1131	-11	5	-0.96	79010624	69548	15.98	1138	1153	1126	1484	800	1142	1136.06	0.98	1908	1168	1154	1147	1133	1126	1162	1141	575	342	500	860	1	1	111416600	1260	12.57	0.59	12	0.06	90.00	1910.00	1921	20240118	-41.12	1126	20241115	0.44	1921	-41.12	20240118	1126	0.44	20241115	1921	-41.12	20240118	1126	0.44	20241115	1.43	N	027710	500	575 억	1090248	N	N	34	N	N
89	20241115	090409	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	1152	10	2	0.88	26670139	23358	5.37	1138	1153	1138	1484	800	1142	1141.80	0.98	11673	1168	1154	1147	1133	1126	1162	1141	575	342	500	860	1	1	111416600	1284	12.80	0.60	12	0.02	90.00	1910.00	1921	20240118	-40.03	1138	20241115	1.23	1921	-40.03	20240118	1138	1.23	20241115	1921	-40.03	20240118	1138	1.23	20241115	1.43	N	027710	500	575 억	1090248	N	N	34	N	N
90	20241114	160351	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	1149	-1	5	-0.09	465723529	404480	96.36	1140	1161	1140	1495	805	1150	1151.41	0.89	96039	1219	1184	1167	1132	1115	1176	1124	575	345	500	870	1	1	111416600	1280	12.77	0.60	12	0.36	90.00	1910.00	1921	20240118	-40.19	1140	20241114	0.79	1921	-40.19	20240118	1140	0.79	20241114	1921	-40.19	20240118	1140	0.79	20241114	1.43	N	027710	500	575 억	995499	N	N	141	N	N
91	20241114	150352	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	1153	3	2	0.26	420621800	365208	87.00	1140	1161	1140	1495	805	1150	1151.73	0.89	102368	1219	1184	1167	1132	1115	1176	1124	575	345	500	870	1	1	111416600	1285	12.81	0.60	12	0.33	90.00	1910.00	1921	20240118	-39.98	1140	20241114	1.14	1921	-39.98	20240118	1140	1.14	20241114	1921	-39.98	20240118	1140	1.14	20241114	1.43	N	027710	500	575 억	995499	N	N	141	N	N
92	20241114	140349	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	1152	2	2	0.17	379329445	329341	78.46	1140	1161	1140	1495	805	1150	1151.78	0.89	104953	1219	1184	1167	1132	1115	1176	1124	575	345	500	870	1	1	111416600	1284	12.80	0.60	12	0.30	90.00	1910.00	1921	20240118	-40.03	1140	20241114	1.05	1921	-40.03	20240118	1140	1.05	20241114	1921	-40.03	20240118	1140	1.05	20241114	1.43	N	027710	500	575 억	995499	N	N	141	N	N
93	20241114	130350	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	1153	3	2	0.26	355012681	308213	73.42	1140	1161	1140	1495	805	1150	1151.84	0.89	104037	1219	1184	1167	1132	1115	1176	1124	575	345	500	870	1	1	111416600	1285	12.81	0.60	12	0.28	90.00	1910.00	1921	20240118	-39.98	1140	20241114	1.14	1921	-39.98	20240118	1140	1.14	20241114	1921	-39.98	20240118	1140	1.14	20241114	1.43	N	027710	500	575 억	995499	N	N	141	N	N
94	20241114	120349	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	1150	0	3	0.00	253563040	219899	52.38	1140	1161	1140	1495	805	1150	1153.09	0.89	35577	1219	1184	1167	1132	1115	1176	1124	575	345	500	870	1	1	111416600	1281	12.78	0.60	12	0.20	90.00	1910.00	1921	20240118	-40.14	1140	20241114	0.88	1921	-40.14	20240118	1140	0.88	20241114	1921	-40.14	20240118	1140	0.88	20241114	1.43	N	027710	500	575 억	995499	N	N	141	N	N
95	20241114	110352	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	1159	9	2	0.78	136525478	118372	28.20	1140	1161	1140	1495	805	1150	1153.36	0.89	57138	1219	1184	1167	1132	1115	1176	1124	575	345	500	870	1	1	111416600	1291	12.88	0.61	12	0.11	90.00	1910.00	1921	20240118	-39.67	1140	20241114	1.67	1921	-39.67	20240118	1140	1.67	20241114	1921	-39.67	20240118	1140	1.67	20241114	1.43	N	027710	500	575 억	995499	N	N	141	N	N
96	20241114	100404	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	1150	0	3	0.00	24513148	21480	5.12	1140	1150	1140	1495	805	1150	1141.21	0.89	4347	1219	1184	1167	1132	1115	1176	1124	575	345	500	870	1	1	111416600	1281	12.78	0.60	12	0.02	90.00	1910.00	1921	20240118	-40.14	1140	20241114	0.88	1921	-40.14	20240118	1140	0.88	20241114	1921	-40.14	20240118	1140	0.88	20241114	1.43	N	027710	500	575 억	995499	N	N	141	N	N
97	20241114	090347	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1150	0	3	0.00	0	0	0.00	0	0	0	1495	805	1150	0.00	0.89	0	1219	1184	1167	1132	1115	1176	1124	575	345	500	870	1	1	111416600	1281	12.78	0.60	12	0.00	90.00	1910.00	1921	20240118	-40.14	1150	20241113	0.00	1921	-40.14	20240118	1150	0.00	20241113	1921	-40.14	20240118	1150	0.00	20241113	1.43	N	027710	500	575 억	995499	N	N	141	N	N
98	20241113	160150	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	1150	-49	5	-4.09	472806344	406265	70.23	1199	1202	1150	1558	840	1199	1163.81	0.87	21442	1280	1239	1213	1172	1146	1226	1159	575	359	500	910	1	1	111416600	1281	12.78	0.60	12	0.36	90.00	1910.00	1921	20240118	-40.14	1150	20241113	0.00	1921	-40.14	20240118	1150	0.00	20241113	1921	-40.14	20240118	1150	0.00	20241113	1.43	N	027710	500	575 억	974412	N	N	141	N	N
99	20241113	150203	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	1153	-46	5	-3.84	439480202	377337	65.23	1199	1202	1150	1558	840	1199	1164.69	0.87	21218	1280	1239	1213	1172	1146	1226	1159	575	359	500	910	1	1	111416600	1285	12.81	0.60	12	0.34	90.00	1910.00	1921	20240118	-39.98	1150	20241113	0.26	1921	-39.98	20240118	1150	0.26	20241113	1921	-39.98	20240118	1150	0.26	20241113	1.43	N	027710	500	575 억	974412	N	N	72	N	N
100	20241113	140159	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	1153	-46	5	-3.84	353661468	302864	52.35	1199	1202	1152	1558	840	1199	1167.72	0.87	18263	1280	1239	1213	1172	1146	1226	1159	575	359	500	910	1	1	111416600	1285	12.81	0.60	12	0.27	90.00	1910.00	1921	20240118	-39.98	1152	20241113	0.09	1921	-39.98	20240118	1152	0.09	20241113	1921	-39.98	20240118	1152	0.09	20241113	1.43	N	027710	500	575 억	974412	N	N	72	N	N
101	20241113	130158	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	1154	-45	5	-3.75	319150024	272975	47.19	1199	1202	1152	1558	840	1199	1169.15	0.87	17741	1280	1239	1213	1172	1146	1226	1159	575	359	500	910	1	1	111416600	1286	12.82	0.60	12	0.25	90.00	1910.00	1921	20240118	-39.93	1152	20241113	0.17	1921	-39.93	20240118	1152	0.17	20241113	1921	-39.93	20240118	1152	0.17	20241113	1.43	N	027710	500	575 억	974412	N	N	72	N	N
102	20241113	120156	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	1160	-39	5	-3.25	250693009	213735	36.95	1199	1202	1157	1558	840	1199	1172.92	0.87	13278	1280	1239	1213	1172	1146	1226	1159	575	359	500	910	1	1	111416600	1292	12.89	0.61	12	0.19	90.00	1910.00	1921	20240118	-39.61	1157	20241113	0.26	1921	-39.61	20240118	1157	0.26	20241113	1921	-39.61	20240118	1157	0.26	20241113	1.43	N	027710	500	575 억	974412	N	N	72	N	N
103	20241113	110156	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	1162	-37	5	-3.09	219962094	187243	32.37	1199	1202	1160	1558	840	1199	1174.74	0.87	17686	1280	1239	1213	1172	1146	1226	1159	575	359	500	910	1	1	111416600	1295	12.91	0.61	12	0.17	90.00	1910.00	1921	20240118	-39.51	1160	20241113	0.17	1921	-39.51	20240118	1160	0.17	20241113	1921	-39.51	20240118	1160	0.17	20241113	1.43	N	027710	500	575 억	974412	N	N	72	N	N
104	20241113	100156	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	1183	-16	5	-1.33	78063740	65859	11.38	1199	1202	1180	1558	840	1199	1185.32	0.87	18019	1280	1239	1213	1172	1146	1226	1159	575	359	500	910	1	1	111416600	1318	13.14	0.62	12	0.06	90.00	1910.00	1921	20240118	-38.42	1180	20241113	0.25	1921	-38.42	20240118	1180	0.25	20241113	1921	-38.42	20240118	1180	0.25	20241113	1.43	N	027710	500	575 억	974412	N	N	72	N	N
105	20241113	090152	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1199	0	3	0.00	4703683	3923	0.68	1199	1200	1199	1558	840	1199	1199.00	0.87	-120	1280	1239	1213	1172	1146	1226	1159	575	359	500	910	1	1	111416600	1336	13.32	0.63	12	0.00	90.00	1910.00	1921	20240118	-37.58	1187	20241112	1.01	1921	-37.58	20240118	1187	1.01	20241112	1921	-37.58	20240118	1187	1.01	20241112	1.43	N	027710	500	575 억	974412	N	N	72	N	N
106	20241112	160340	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	1199	-50	5	-4.00	687126467	569439	162.66	1247	1254	1187	1623	875	1249	1206.69	0.94	-72471	1299	1273	1260	1234	1221	1267	1228	575	374	500	940	1	1	111416600	1336	13.32	0.63	12	0.51	90.00	1910.00	1921	20240118	-37.58	1187	20241112	1.01	1921	-37.58	20240118	1187	1.01	20241112	1921	-37.58	20240118	1187	1.01	20241112	1.47	N	027710	500	575 억	1046823	N	N	72	N	N
107	20241112	150343	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	1190	-59	5	-4.72	583573463	482987	137.96	1247	1254	1187	1623	875	1249	1208.26	0.94	-63724	1299	1273	1260	1234	1221	1267	1228	575	374	500	940	1	1	111416600	1326	13.22	0.62	12	0.43	90.00	1910.00	1921	20240118	-38.05	1187	20241112	0.25	1921	-38.05	20240118	1187	0.25	20241112	1921	-38.05	20240118	1187	0.25	20241112	1.47	N	027710	500	575 억	1046823	N	N	1	N	N
108	20241112	140348	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	1197	-52	5	-4.16	497885336	410950	117.39	1247	1254	1188	1623	875	1249	1211.55	0.94	-60814	1299	1273	1260	1234	1221	1267	1228	575	374	500	940	1	1	111416600	1334	13.30	0.63	12	0.37	90.00	1910.00	1921	20240118	-37.69	1188	20241112	0.76	1921	-37.69	20240118	1188	0.76	20241112	1921	-37.69	20240118	1188	0.76	20241112	1.47	N	027710	500	575 억	1046823	N	N	1	N	N
109	20241112	130342	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	1196	-53	5	-4.24	462737277	381553	108.99	1247	1254	1188	1623	875	1249	1212.77	0.94	-48461	1299	1273	1260	1234	1221	1267	1228	575	374	500	940	1	1	111416600	1333	13.29	0.63	12	0.34	90.00	1910.00	1921	20240118	-37.74	1188	20241112	0.67	1921	-37.74	20240118	1188	0.67	20241112	1921	-37.74	20240118	1188	0.67	20241112	1.47	N	027710	500	575 억	1046823	N	N	1	N	N
110	20241112	120343	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	1210	-39	5	-3.12	342243234	281055	80.28	1247	1254	1205	1623	875	1249	1217.71	0.94	-40577	1299	1273	1260	1234	1221	1267	1228	575	374	500	940	1	1	111416600	1348	13.44	0.63	12	0.25	90.00	1910.00	1921	20240118	-37.01	1205	20241112	0.41	1921	-37.01	20240118	1205	0.41	20241112	1921	-37.01	20240118	1205	0.41	20241112	1.47	N	027710	500	575 억	1046823	N	N	1	N	N
111	20241112	110342	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	1210	-39	5	-3.12	241889085	198037	56.57	1247	1254	1208	1623	875	1249	1221.43	0.94	-26600	1299	1273	1260	1234	1221	1267	1228	575	374	500	940	1	1	111416600	1348	13.44	0.63	12	0.18	90.00	1910.00	1921	20240118	-37.01	1208	20241112	0.17	1921	-37.01	20240118	1208	0.17	20241112	1921	-37.01	20240118	1208	0.17	20241112	1.47	N	027710	500	575 억	1046823	N	N	1	N	N
112	20241112	100342	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	1210	-39	5	-3.12	167501922	136652	39.03	1247	1254	1209	1623	875	1249	1225.76	0.94	-25110	1299	1273	1260	1234	1221	1267	1228	575	374	500	940	1	1	111416600	1348	13.44	0.63	12	0.12	90.00	1910.00	1921	20240118	-37.01	1209	20241112	0.08	1921	-37.01	20240118	1209	0.08	20241112	1921	-37.01	20240118	1209	0.08	20241112	1.47	N	027710	500	575 억	1046823	N	N	1	N	N
113	20241112	090341	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	1254	5	2	0.40	4078348	3263	0.93	1247	1254	1247	1623	875	1249	1249.88	0.94	1028	1299	1273	1260	1234	1221	1267	1228	575	374	500	940	1	1	111416600	1397	13.93	0.66	12	0.00	90.00	1910.00	1921	20240118	-34.72	1247	20241112	0.56	1921	-34.72	20240118	1247	0.56	20241112	1921	-34.72	20240118	1247	0.56	20241112	1.47	N	027710	500	575 억	1046823	N	N	1	N	N
114	20241111	160339	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	1249	-35	5	-2.73	437981372	346883	171.22	1286	1286	1247	1669	899	1284	1262.63	0.99	-58313	1302	1292	1287	1277	1272	1290	1275	575	385	500	970	1	1	111416600	1392	13.88	0.65	12	0.31	90.00	1910.00	1921	20240118	-34.98	1247	20241111	0.16	1921	-34.98	20240118	1247	0.16	20241111	1921	-34.98	20240118	1247	0.16	20241111	1.54	N	027710	500	575 억	1104837	N	N	1	N	N
115	20241111	150350	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	1250	-34	5	-2.65	415953085	329244	162.52	1286	1286	1250	1669	899	1284	1263.36	0.99	-57807	1302	1292	1287	1277	1272	1290	1275	575	385	500	970	1	1	111416600	1393	13.89	0.65	12	0.30	90.00	1910.00	1921	20240118	-34.93	1250	20241111	0.00	1921	-34.93	20240118	1250	0.00	20241111	1921	-34.93	20240118	1250	0.00	20241111	1.54	N	027710	500	575 억	1104837	N	N	0	N	N
116	20241111	140343	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	1256	-28	5	-2.18	343810866	271643	134.09	1286	1286	1254	1669	899	1284	1265.67	0.99	-56064	1302	1292	1287	1277	1272	1290	1275	575	385	500	970	1	1	111416600	1399	13.96	0.66	12	0.24	90.00	1910.00	1921	20240118	-34.62	1254	20241111	0.16	1921	-34.62	20240118	1254	0.16	20241111	1921	-34.62	20240118	1254	0.16	20241111	1.54	N	027710	500	575 억	1104837	N	N	0	N	N
117	20241111	130341	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	1259	-25	5	-1.95	301759009	238188	117.57	1286	1286	1255	1669	899	1284	1266.89	0.99	-55827	1302	1292	1287	1277	1272	1290	1275	575	385	500	970	1	1	111416600	1403	13.99	0.66	12	0.21	90.00	1910.00	1921	20240118	-34.46	1255	20241111	0.32	1921	-34.46	20240118	1255	0.32	20241111	1921	-34.46	20240118	1255	0.32	20241111	1.54	N	027710	500	575 억	1104837	N	N	0	N	N
118	20241111	120341	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	1269	-15	5	-1.17	260755081	205623	101.50	1286	1286	1260	1669	899	1284	1268.12	0.99	-55187	1302	1292	1287	1277	1272	1290	1275	575	385	500	970	1	1	111416600	1414	14.10	0.66	12	0.18	90.00	1910.00	1921	20240118	-33.94	1260	20241111	0.71	1921	-33.94	20240118	1260	0.71	20241111	1921	-33.94	20240118	1260	0.71	20241111	1.54	N	027710	500	575 억	1104837	N	N	0	N	N
119	20241111	110341	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	1263	-21	5	-1.64	204329321	160952	79.45	1286	1286	1261	1669	899	1284	1269.50	0.99	-44586	1302	1292	1287	1277	1272	1290	1275	575	385	500	970	1	1	111416600	1407	14.03	0.66	12	0.14	90.00	1910.00	1921	20240118	-34.25	1261	20241111	0.16	1921	-34.25	20240118	1261	0.16	20241111	1921	-34.25	20240118	1261	0.16	20241111	1.54	N	027710	500	575 억	1104837	N	N	0	N	N
120	20241111	100339	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	1270	-14	5	-1.09	166798491	131273	64.80	1286	1286	1261	1669	899	1284	1270.62	0.99	-41026	1302	1292	1287	1277	1272	1290	1275	575	385	500	970	1	1	111416600	1415	14.11	0.66	12	0.12	90.00	1910.00	1921	20240118	-33.89	1261	20241111	0.71	1921	-33.89	20240118	1261	0.71	20241111	1921	-33.89	20240118	1261	0.71	20241111	1.54	N	027710	500	575 억	1104837	N	N	0	N	N
121	20241111	090339	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1283	-1	5	-0.08	10883390	8481	4.19	1286	1286	1281	1669	899	1284	1283.27	0.99	-3968	1302	1292	1287	1277	1272	1290	1275	575	385	500	970	1	1	111416600	1429	14.26	0.67	12	0.01	90.00	1910.00	1921	20240118	-33.21	1277	20240805	0.47	1921	-33.21	20240118	1277	0.47	20240805	1921	-33.21	20240118	1277	0.47	20240805	1.54	N	027710	500	575 억	1104837	N	N	0	N	N
122	20241108	160337	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1284	-3	5	-0.23	259911229	201961	78.59	1285	1297	1282	1673	901	1287	1286.94	0.99	652	1305	1295	1290	1280	1275	1293	1278	575	386	500	970	1	1	111416600	1431	14.27	0.67	12	0.18	90.00	1910.00	1921	20240118	-33.16	1277	20240805	0.55	1921	-33.16	20240118	1277	0.55	20240805	1921	-33.16	20240118	1277	0.55	20240805	1.49	N	027710	500	575 억	1104185	N	N	253	N	N
123	20241108	150343	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1286	-1	5	-0.08	224149896	174087	67.74	1285	1297	1283	1673	901	1287	1287.57	0.99	3494	1305	1295	1290	1280	1275	1293	1278	575	386	500	970	1	1	111416600	1433	14.29	0.67	12	0.16	90.00	1910.00	1921	20240118	-33.06	1277	20240805	0.70	1921	-33.06	20240118	1277	0.70	20240805	1921	-33.06	20240118	1277	0.70	20240805	1.49	N	027710	500	575 억	1104185	N	N	253	N	N
124	20241108	140340	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1285	-2	5	-0.16	186098099	144469	56.22	1285	1297	1283	1673	901	1287	1288.15	0.99	4087	1305	1295	1290	1280	1275	1293	1278	575	386	500	970	1	1	111416600	1432	14.28	0.67	12	0.13	90.00	1910.00	1921	20240118	-33.11	1277	20240805	0.63	1921	-33.11	20240118	1277	0.63	20240805	1921	-33.11	20240118	1277	0.63	20240805	1.49	N	027710	500	575 억	1104185	N	N	253	N	N
125	20241108	130340	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1288	1	2	0.08	136641546	105988	41.24	1285	1297	1285	1673	901	1287	1289.22	0.99	7029	1305	1295	1290	1280	1275	1293	1278	575	386	500	970	1	1	111416600	1435	14.31	0.67	12	0.10	90.00	1910.00	1921	20240118	-32.95	1277	20240805	0.86	1921	-32.95	20240118	1277	0.86	20240805	1921	-32.95	20240118	1277	0.86	20240805	1.49	N	027710	500	575 억	1104185	N	N	253	N	N
126	20241108	120341	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1288	1	2	0.08	108012288	83748	32.59	1285	1297	1285	1673	901	1287	1289.73	0.99	8796	1305	1295	1290	1280	1275	1293	1278	575	386	500	970	1	1	111416600	1435	14.31	0.67	12	0.08	90.00	1910.00	1921	20240118	-32.95	1277	20240805	0.86	1921	-32.95	20240118	1277	0.86	20240805	1921	-32.95	20240118	1277	0.86	20240805	1.49	N	027710	500	575 억	1104185	N	N	253	N	N
127	20241108	110342	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1288	1	2	0.08	99161132	76873	29.91	1285	1297	1285	1673	901	1287	1289.93	0.99	8796	1305	1295	1290	1280	1275	1293	1278	575	386	500	970	1	1	111416600	1435	14.31	0.67	12	0.07	90.00	1910.00	1921	20240118	-32.95	1277	20240805	0.86	1921	-32.95	20240118	1277	0.86	20240805	1921	-32.95	20240118	1277	0.86	20240805	1.49	N	027710	500	575 억	1104185	N	N	253	N	N
128	20241108	100343	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1294	7	2	0.54	55358725	42893	16.69	1285	1297	1285	1673	901	1287	1290.62	0.99	10793	1305	1295	1290	1280	1275	1293	1278	575	386	500	970	1	1	111416600	1442	14.38	0.68	12	0.04	90.00	1910.00	1921	20240118	-32.64	1277	20240805	1.33	1921	-32.64	20240118	1277	1.33	20240805	1921	-32.64	20240118	1277	1.33	20240805	1.49	N	027710	500	575 억	1104185	N	N	253	N	N
129	20241108	090336	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1287	0	3	0.00	13575248	10549	4.10	1285	1294	1285	1673	901	1287	1286.88	0.99	3805	1305	1295	1290	1280	1275	1293	1278	575	386	500	970	1	1	111416600	1434	14.30	0.67	12	0.01	90.00	1910.00	1921	20240118	-33.00	1277	20240805	0.78	1921	-33.00	20240118	1277	0.78	20240805	1921	-33.00	20240118	1277	0.78	20240805	1.49	N	027710	500	575 억	1104185	N	N	253	N	N
130	20241107	160337	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1287	-10	5	-0.77	331475401	256970	84.92	1298	1300	1285	1686	908	1297	1289.94	0.98	7371	1323	1309	1301	1287	1279	1306	1284	575	389	500	980	1	1	111416600	1434	14.30	0.67	12	0.23	90.00	1910.00	1921	20240118	-33.00	1277	20240805	0.78	1921	-33.00	20240118	1277	0.78	20240805	1921	-33.00	20240118	1277	0.78	20240805	1.53	N	027710	500	575 억	1096814	N	N	253	N	N
131	20241107	150338	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1290	-7	5	-0.54	286094945	221757	73.28	1298	1300	1285	1686	908	1297	1290.13	0.98	7821	1323	1309	1301	1287	1279	1306	1284	575	389	500	980	1	1	111416600	1437	14.33	0.68	12	0.20	90.00	1910.00	1921	20240118	-32.85	1277	20240805	1.02	1921	-32.85	20240118	1277	1.02	20240805	1921	-32.85	20240118	1277	1.02	20240805	1.53	N	027710	500	575 억	1096814	N	N	0	N	N
132	20241107	140341	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1293	-4	5	-0.31	254392840	197180	65.16	1298	1300	1285	1686	908	1297	1290.16	0.98	6786	1323	1309	1301	1287	1279	1306	1284	575	389	500	980	1	1	111416600	1441	14.37	0.68	12	0.18	90.00	1910.00	1921	20240118	-32.69	1277	20240805	1.25	1921	-32.69	20240118	1277	1.25	20240805	1921	-32.69	20240118	1277	1.25	20240805	1.53	N	027710	500	575 억	1096814	N	N	0	N	N
133	20241107	130342	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1293	-4	5	-0.31	188400544	146035	48.26	1298	1300	1285	1686	908	1297	1290.11	0.98	-11688	1323	1309	1301	1287	1279	1306	1284	575	389	500	980	1	1	111416600	1441	14.37	0.68	12	0.13	90.00	1910.00	1921	20240118	-32.69	1277	20240805	1.25	1921	-32.69	20240118	1277	1.25	20240805	1921	-32.69	20240118	1277	1.25	20240805	1.53	N	027710	500	575 억	1096814	N	N	0	N	N
134	20241107	120340	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1291	-6	5	-0.46	142362867	110403	36.48	1298	1300	1285	1686	908	1297	1289.48	0.98	-17898	1323	1309	1301	1287	1279	1306	1284	575	389	500	980	1	1	111416600	1438	14.34	0.68	12	0.10	90.00	1910.00	1921	20240118	-32.80	1277	20240805	1.10	1921	-32.80	20240118	1277	1.10	20240805	1921	-32.80	20240118	1277	1.10	20240805	1.53	N	027710	500	575 억	1096814	N	N	0	N	N
135	20241107	110339	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1290	-7	5	-0.54	126355697	97997	32.38	1298	1300	1285	1686	908	1297	1289.38	0.98	-17719	1323	1309	1301	1287	1279	1306	1284	575	389	500	980	1	1	111416600	1437	14.33	0.68	12	0.09	90.00	1910.00	1921	20240118	-32.85	1277	20240805	1.02	1921	-32.85	20240118	1277	1.02	20240805	1921	-32.85	20240118	1277	1.02	20240805	1.53	N	027710	500	575 억	1096814	N	N	0	N	N
136	20241107	100338	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1287	-10	5	-0.77	96249709	74602	24.65	1298	1300	1285	1686	908	1297	1290.18	0.98	-15404	1323	1309	1301	1287	1279	1306	1284	575	389	500	980	1	1	111416600	1434	14.30	0.67	12	0.07	90.00	1910.00	1921	20240118	-33.00	1277	20240805	0.78	1921	-33.00	20240118	1277	0.78	20240805	1921	-33.00	20240118	1277	0.78	20240805	1.53	N	027710	500	575 억	1096814	N	N	0	N	N
137	20241107	090339	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1296	-1	5	-0.08	26906255	20781	6.87	1298	1300	1290	1686	908	1297	1294.75	0.98	-481	1323	1309	1301	1287	1279	1306	1284	575	389	500	980	1	1	111416600	1444	14.40	0.68	12	0.02	90.00	1910.00	1921	20240118	-32.54	1277	20240805	1.49	1921	-32.54	20240118	1277	1.49	20240805	1921	-32.54	20240118	1277	1.49	20240805	1.53	N	027710	500	575 억	1096814	N	N	0	N	N
138	20241106	160341	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1297	-9	5	-0.69	394187886	302575	158.06	1306	1315	1293	1697	915	1306	1302.78	1.01	-30252	1312	1309	1304	1301	1296	1310	1302	575	391	500	990	1	1	111416600	1445	14.41	0.68	12	0.27	90.00	1910.00	1921	20240118	-32.48	1277	20240805	1.57	1921	-32.48	20240118	1277	1.57	20240805	1921	-32.48	20240118	1277	1.57	20240805	1.54	N	027710	500	575 억	1124239	N	N	113	N	N
139	20241106	150349	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1295	-11	5	-0.84	366325130	281073	146.83	1306	1315	1293	1697	915	1306	1303.31	1.01	-30218	1312	1309	1304	1301	1296	1310	1302	575	391	500	990	1	1	111416600	1443	14.39	0.68	12	0.25	90.00	1910.00	1921	20240118	-32.59	1277	20240805	1.41	1921	-32.59	20240118	1277	1.41	20240805	1921	-32.59	20240118	1277	1.41	20240805	1.54	N	027710	500	575 억	1124239	N	N	113	N	N
140	20241106	140348	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1296	-10	5	-0.77	300237520	230046	120.17	1306	1315	1294	1697	915	1306	1305.12	1.01	-21119	1312	1309	1304	1301	1296	1310	1302	575	391	500	990	1	1	111416600	1444	14.40	0.68	12	0.21	90.00	1910.00	1921	20240118	-32.54	1277	20240805	1.49	1921	-32.54	20240118	1277	1.49	20240805	1921	-32.54	20240118	1277	1.49	20240805	1.54	N	027710	500	575 억	1124239	N	N	113	N	N
141	20241106	130348	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1300	-6	5	-0.46	222767979	170293	88.96	1306	1315	1300	1697	915	1306	1308.15	1.01	-16015	1312	1309	1304	1301	1296	1310	1302	575	391	500	990	1	1	111416600	1448	14.44	0.68	12	0.15	90.00	1910.00	1921	20240118	-32.33	1277	20240805	1.80	1921	-32.33	20240118	1277	1.80	20240805	1921	-32.33	20240118	1277	1.80	20240805	1.54	N	027710	500	575 억	1124239	N	N	113	N	N
142	20241106	120339	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1308	2	2	0.15	125699084	95880	50.09	1306	1315	1305	1697	915	1306	1311.00	1.01	26747	1312	1309	1304	1301	1296	1310	1302	575	391	500	990	1	1	111416600	1457	14.53	0.68	12	0.09	90.00	1910.00	1921	20240118	-31.91	1277	20240805	2.43	1921	-31.91	20240118	1277	2.43	20240805	1921	-31.91	20240118	1277	2.43	20240805	1.54	N	027710	500	575 억	1124239	N	N	113	N	N
143	20241106	110343	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1314	8	2	0.61	108909799	83064	43.39	1306	1315	1305	1697	915	1306	1311.16	1.01	27266	1312	1309	1304	1301	1296	1310	1302	575	391	500	990	1	1	111416600	1464	14.60	0.69	12	0.07	90.00	1910.00	1921	20240118	-31.60	1277	20240805	2.90	1921	-31.60	20240118	1277	2.90	20240805	1921	-31.60	20240118	1277	2.90	20240805	1.54	N	027710	500	575 억	1124239	N	N	113	N	N
144	20241106	100343	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1313	7	2	0.54	72793024	55552	29.02	1306	1315	1305	1697	915	1306	1310.36	1.01	22960	1312	1309	1304	1301	1296	1310	1302	575	391	500	990	1	1	111416600	1463	14.59	0.69	12	0.05	90.00	1910.00	1921	20240118	-31.65	1277	20240805	2.82	1921	-31.65	20240118	1277	2.82	20240805	1921	-31.65	20240118	1277	2.82	20240805	1.54	N	027710	500	575 억	1124239	N	N	113	N	N
145	20241106	090341	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1308	2	2	0.15	2065814	1582	0.83	1306	1308	1305	1697	915	1306	1305.82	1.01	203	1312	1309	1304	1301	1296	1310	1302	575	391	500	990	1	1	111416600	1457	14.53	0.68	12	0.00	90.00	1910.00	1921	20240118	-31.91	1277	20240805	2.43	1921	-31.91	20240118	1277	2.43	20240805	1921	-31.91	20240118	1277	2.43	20240805	1.54	N	027710	500	575 억	1124239	N	N	113	N	N
146	20241105	160333	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1306	-2	5	-0.15	247978045	190319	135.97	1302	1307	1299	1700	916	1308	1302.96	0.98	36324	1322	1315	1301	1294	1280	1318	1297	575	392	500	990	1	1	111416600	1455	14.51	0.68	12	0.17	90.00	1910.00	1921	20240118	-32.01	1277	20240805	2.27	1921	-32.01	20240118	1277	2.27	20240805	1921	-32.01	20240118	1277	2.27	20240805	1.51	N	027710	500	575 억	1087916	N	N	113	N	N
147	20241105	150340	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1307	-1	5	-0.08	241728692	185528	132.55	1302	1307	1299	1700	916	1308	1302.92	0.98	36897	1322	1315	1301	1294	1280	1318	1297	575	392	500	990	1	1	111416600	1456	14.52	0.68	12	0.17	90.00	1910.00	1921	20240118	-31.96	1277	20240805	2.35	1921	-31.96	20240118	1277	2.35	20240805	1921	-31.96	20240118	1277	2.35	20240805	1.51	N	027710	500	575 억	1087916	N	N	900	N	N
148	20241105	140337	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1305	-3	5	-0.23	192176249	147490	105.37	1302	1307	1299	1700	916	1308	1302.98	0.98	17932	1322	1315	1301	1294	1280	1318	1297	575	392	500	990	1	1	111416600	1454	14.50	0.68	12	0.13	90.00	1910.00	1921	20240118	-32.07	1277	20240805	2.19	1921	-32.07	20240118	1277	2.19	20240805	1921	-32.07	20240118	1277	2.19	20240805	1.51	N	027710	500	575 억	1087916	N	N	900	N	N
149	20241105	130337	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1305	-3	5	-0.23	166770274	127992	91.44	1302	1307	1299	1700	916	1308	1302.97	0.98	16970	1322	1315	1301	1294	1280	1318	1297	575	392	500	990	1	1	111416600	1454	14.50	0.68	12	0.11	90.00	1910.00	1921	20240118	-32.07	1277	20240805	2.19	1921	-32.07	20240118	1277	2.19	20240805	1921	-32.07	20240118	1277	2.19	20240805	1.51	N	027710	500	575 억	1087916	N	N	900	N	N
150	20241105	120336	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1304	-4	5	-0.31	112406055	86250	61.62	1302	1307	1299	1700	916	1308	1303.26	0.98	14856	1322	1315	1301	1294	1280	1318	1297	575	392	500	990	1	1	111416600	1453	14.49	0.68	12	0.08	90.00	1910.00	1921	20240118	-32.12	1277	20240805	2.11	1921	-32.12	20240118	1277	2.11	20240805	1921	-32.12	20240118	1277	2.11	20240805	1.51	N	027710	500	575 억	1087916	N	N	900	N	N
151	20241105	110330	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1304	-4	5	-0.31	102046502	78300	55.94	1302	1307	1299	1700	916	1308	1303.28	0.98	15056	1322	1315	1301	1294	1280	1318	1297	575	392	500	990	1	1	111416600	1453	14.49	0.68	12	0.07	90.00	1910.00	1921	20240118	-32.12	1277	20240805	2.11	1921	-32.12	20240118	1277	2.11	20240805	1921	-32.12	20240118	1277	2.11	20240805	1.51	N	027710	500	575 억	1087916	N	N	900	N	N
152	20241105	100336	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1301	-7	5	-0.54	88660865	68021	48.60	1302	1307	1299	1700	916	1308	1303.43	0.98	15056	1322	1315	1301	1294	1280	1318	1297	575	392	500	990	1	1	111416600	1450	14.46	0.68	12	0.06	90.00	1910.00	1921	20240118	-32.27	1277	20240805	1.88	1921	-32.27	20240118	1277	1.88	20240805	1921	-32.27	20240118	1277	1.88	20240805	1.51	N	027710	500	575 억	1087916	N	N	900	N	N
153	20241105	090333	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1300	-8	5	-0.61	1539698	1182	0.84	1302	1304	1300	1700	916	1308	1302.62	0.98	-68	1322	1315	1301	1294	1280	1318	1297	575	392	500	990	1	1	111416600	1448	14.44	0.68	12	0.00	90.00	1910.00	1921	20240118	-32.33	1277	20240805	1.80	1921	-32.33	20240118	1277	1.80	20240805	1921	-32.33	20240118	1277	1.80	20240805	1.51	N	027710	500	575 억	1087916	N	N	900	N	N
154	20241104	160332	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1308	15	2	1.16	180540737	139360	105.15	1293	1308	1287	1680	906	1293	1295.49	0.95	30476	1309	1300	1296	1287	1283	1299	1286	575	387	500	980	1	1	111416600	1457	14.53	0.68	12	0.13	90.00	1910.00	1921	20240118	-31.91	1277	20240805	2.43	1921	-31.91	20240118	1277	2.43	20240805	1921	-31.91	20240118	1277	2.43	20240805	1.52	N	027710	500	575 억	1060272	N	N	900	N	N
155	20241104	150340	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1300	7	2	0.54	165553745	127879	96.49	1293	1300	1287	1680	906	1293	1294.61	0.95	31343	1309	1300	1296	1287	1283	1299	1286	575	387	500	980	1	1	111416600	1448	14.44	0.68	12	0.11	90.00	1910.00	1921	20240118	-32.33	1277	20240805	1.80	1921	-32.33	20240118	1277	1.80	20240805	1921	-32.33	20240118	1277	1.80	20240805	1.52	N	027710	500	575 억	1060272	N	N	439	N	N
156	20241104	140332	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1296	3	2	0.23	140868540	108870	82.15	1293	1300	1287	1680	906	1293	1293.92	0.95	30370	1309	1300	1296	1287	1283	1299	1286	575	387	500	980	1	1	111416600	1444	14.40	0.68	12	0.10	90.00	1910.00	1921	20240118	-32.54	1277	20240805	1.49	1921	-32.54	20240118	1277	1.49	20240805	1921	-32.54	20240118	1277	1.49	20240805	1.52	N	027710	500	575 억	1060272	N	N	439	N	N
157	20241104	130259	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1299	6	2	0.46	127489476	98549	74.36	1293	1300	1287	1680	906	1293	1293.67	0.95	30228	1309	1300	1296	1287	1283	1299	1286	575	387	500	980	1	1	111416600	1447	14.43	0.68	12	0.09	90.00	1910.00	1921	20240118	-32.38	1277	20240805	1.72	1921	-32.38	20240118	1277	1.72	20240805	1921	-32.38	20240118	1277	1.72	20240805	1.52	N	027710	500	575 억	1060272	N	N	439	N	N
158	20241104	120328	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1298	5	2	0.39	111586906	86298	65.11	1293	1300	1287	1680	906	1293	1293.04	0.95	30179	1309	1300	1296	1287	1283	1299	1286	575	387	500	980	1	1	111416600	1446	14.42	0.68	12	0.08	90.00	1910.00	1921	20240118	-32.43	1277	20240805	1.64	1921	-32.43	20240118	1277	1.64	20240805	1921	-32.43	20240118	1277	1.64	20240805	1.52	N	027710	500	575 억	1060272	N	N	439	N	N
159	20241104	110327	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1292	-1	5	-0.08	38015278	29425	22.20	1293	1297	1290	1680	906	1293	1291.94	0.95	-6474	1309	1300	1296	1287	1283	1299	1286	575	387	500	980	1	1	111416600	1440	14.36	0.68	12	0.03	90.00	1910.00	1921	20240118	-32.74	1277	20240805	1.17	1921	-32.74	20240118	1277	1.17	20240805	1921	-32.74	20240118	1277	1.17	20240805	1.52	N	027710	500	575 억	1060272	N	N	439	N	N
160	20241104	100324	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1293	0	3	0.00	22687073	17570	13.26	1293	1297	1290	1680	906	1293	1291.24	0.95	-6441	1309	1300	1296	1287	1283	1299	1286	575	387	500	980	1	1	111416600	1441	14.37	0.68	12	0.02	90.00	1910.00	1921	20240118	-32.69	1277	20240805	1.25	1921	-32.69	20240118	1277	1.25	20240805	1921	-32.69	20240118	1277	1.25	20240805	1.52	N	027710	500	575 억	1060272	N	N	439	N	N
161	20241104	090326	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1295	2	2	0.15	1396874	1080	0.81	1293	1297	1293	1680	906	1293	1293.40	0.95	-9	1309	1300	1296	1287	1283	1299	1286	575	387	500	980	1	1	111416600	1443	14.39	0.68	12	0.00	90.00	1910.00	1921	20240118	-32.59	1277	20240805	1.41	1921	-32.59	20240118	1277	1.41	20240805	1921	-32.59	20240118	1277	1.41	20240805	1.52	N	027710	500	575 억	1060272	N	N	439	N	N
162	20241101	160317	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1293	-11	5	-0.84	165693777	127801	61.63	1303	1305	1292	1695	913	1304	1296.50	0.98	-28803	1325	1314	1302	1291	1279	1320	1297	575	391	500	990	1	1	111416600	1441	14.37	0.68	12	0.11	90.00	1910.00	1921	20240118	-32.69	1277	20240805	1.25	1921	-32.69	20240118	1277	1.25	20240805	1921	-32.69	20240118	1277	1.25	20240805	1.52	N	027710	500	575 억	1087785	N	N	439	N	N
163	20241101	150326	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1296	-8	5	-0.61	144666907	111554	53.79	1303	1305	1292	1695	913	1304	1296.83	0.98	-25751	1325	1314	1302	1291	1279	1320	1297	575	391	500	990	1	1	111416600	1444	14.40	0.68	12	0.10	90.00	1910.00	1921	20240118	-32.54	1277	20240805	1.49	1921	-32.54	20240118	1277	1.49	20240805	1921	-32.54	20240118	1277	1.49	20240805	1.52	N	027710	500	575 억	1087785	N	N	537	N	N
164	20241101	140319	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1294	-10	5	-0.77	139344050	107449	51.81	1303	1305	1292	1695	913	1304	1296.84	0.98	-25356	1325	1314	1302	1291	1279	1320	1297	575	391	500	990	1	1	111416600	1442	14.38	0.68	12	0.10	90.00	1910.00	1921	20240118	-32.64	1277	20240805	1.33	1921	-32.64	20240118	1277	1.33	20240805	1921	-32.64	20240118	1277	1.33	20240805	1.52	N	027710	500	575 억	1087785	N	N	537	N	N
165	20241101	130349	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1295	-9	5	-0.69	126202748	97302	46.92	1303	1305	1292	1695	913	1304	1297.02	0.98	-25141	1325	1314	1302	1291	1279	1320	1297	575	391	500	990	1	1	111416600	1443	14.39	0.68	12	0.09	90.00	1910.00	1921	20240118	-32.59	1277	20240805	1.41	1921	-32.59	20240118	1277	1.41	20240805	1921	-32.59	20240118	1277	1.41	20240805	1.52	N	027710	500	575 억	1087785	N	N	537	N	N
166	20241101	120349	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1297	-7	5	-0.54	118468359	91336	44.04	1303	1305	1292	1695	913	1304	1297.06	0.98	-24919	1325	1314	1302	1291	1279	1320	1297	575	391	500	990	1	1	111416600	1445	14.41	0.68	12	0.08	90.00	1910.00	1921	20240118	-32.48	1277	20240805	1.57	1921	-32.48	20240118	1277	1.57	20240805	1921	-32.48	20240118	1277	1.57	20240805	1.52	N	027710	500	575 억	1087785	N	N	537	N	N
167	20241101	110347	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1297	-7	5	-0.54	84349514	64979	31.33	1303	1305	1292	1695	913	1304	1298.10	0.98	-24748	1325	1314	1302	1291	1279	1320	1297	575	391	500	990	1	1	111416600	1445	14.41	0.68	12	0.06	90.00	1910.00	1921	20240118	-32.48	1277	20240805	1.57	1921	-32.48	20240118	1277	1.57	20240805	1921	-32.48	20240118	1277	1.57	20240805	1.52	N	027710	500	575 억	1087785	N	N	537	N	N
168	20241101	100348	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1297	-7	5	-0.54	68741486	52937	25.53	1303	1305	1292	1695	913	1304	1298.55	0.98	-23419	1325	1314	1302	1291	1279	1320	1297	575	391	500	990	1	1	111416600	1445	14.41	0.68	12	0.05	90.00	1910.00	1921	20240118	-32.48	1277	20240805	1.57	1921	-32.48	20240118	1277	1.57	20240805	1921	-32.48	20240118	1277	1.57	20240805	1.52	N	027710	500	575 억	1087785	N	N	537	N	N
169	20241101	090347	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1293	-11	5	-0.84	9895420	7632	3.68	1303	1303	1292	1695	913	1304	1296.57	0.98	-3002	1325	1314	1302	1291	1279	1320	1297	575	391	500	990	1	1	111416600	1441	14.37	0.68	12	0.01	90.00	1910.00	1921	20240118	-32.69	1277	20240805	1.25	1921	-32.69	20240118	1277	1.25	20240805	1921	-32.69	20240118	1277	1.25	20240805	1.52	N	027710	500	575 억	1087785	N	N	537	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History