KissMeData/027710/price/prices-20231201.csv at bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f

Files

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

68 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231229	160417	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1605	20	2	1.26	575797797	360979	68.35	1585	1607	1582	2060	1110	1585	1594.93	1.43	113009	112060	1610	1597	1591	1578	1572	1594	1575	575	475	500	1170	1	1	111416600	1788	-32.76	0.87	12	0.32	-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	2.10	N	027710	500	575 억	1590699	N	N	139	N	N
3	20231229	150415	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1605	20	2	1.26	575797797	360979	68.35	1585	1607	1582	2060	1110	1585	1594.93	1.43	113009	112060	1610	1597	1591	1578	1572	1594	1575	575	475	500	1170	1	1	111416600	1788	-32.76	0.87	12	0.32	-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	2.10	N	027710	500	575 억	1590699	N	N	139	N	N
4	20231229	140415	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1605	20	2	1.26	575797797	360979	68.35	1585	1607	1582	2060	1110	1585	1594.93	1.43	113009	112060	1610	1597	1591	1578	1572	1594	1575	575	475	500	1170	1	1	111416600	1788	-32.76	0.87	12	0.32	-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	2.10	N	027710	500	575 억	1590699	N	N	139	N	N
5	20231229	130415	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1605	20	2	1.26	575797797	360979	68.35	1585	1607	1582	2060	1110	1585	1594.93	1.43	113009	112060	1610	1597	1591	1578	1572	1594	1575	575	475	500	1170	1	1	111416600	1788	-32.76	0.87	12	0.32	-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	2.10	N	027710	500	575 억	1590699	N	N	139	N	N
6	20231229	120415	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1605	20	2	1.26	575797797	360979	68.35	1585	1607	1582	2060	1110	1585	1594.93	1.43	113009	112060	1610	1597	1591	1578	1572	1594	1575	575	475	500	1170	1	1	111416600	1788	-32.76	0.87	12	0.32	-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	2.10	N	027710	500	575 억	1590699	N	N	139	N	N
7	20231229	110401	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1605	20	2	1.26	575797797	360979	68.35	1585	1607	1582	2060	1110	1585	1594.93	1.43	113009	112060	1610	1597	1591	1578	1572	1594	1575	575	475	500	1170	1	1	111416600	1788	-32.76	0.87	12	0.32	-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	2.10	N	027710	500	575 억	1590699	N	N	139	N	N
8	20231229	100403	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1605	20	2	1.26	575797797	360979	68.35	1585	1607	1582	2060	1110	1585	1594.93	1.43	113009	112060	1610	1597	1591	1578	1572	1594	1575	575	475	500	1170	1	1	111416600	1788	-32.76	0.87	12	0.32	-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	2.10	N	027710	500	575 억	1590699	N	N	139	N	N
9	20231229	090403	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1605	20	2	1.26	575797797	360979	68.35	1585	1607	1582	2060	1110	1585	1594.93	1.43	113009	112060	1610	1597	1591	1578	1572	1594	1575	575	475	500	1170	1	1	111416600	1788	-32.76	0.87	12	0.32	-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	2.10	N	027710	500	575 억	1590699	N	N	139	N	N
10	20231228	160400	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1605	20	2	1.26	566858367	355409	67.30	1585	1607	1582	2060	1110	1585	1594.93	1.33	0	112060	1610	1597	1591	1578	1572	1594	1575	575	475	500	1170	1	1	111416600	1788	-32.76	0.87	12	0.32	-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	2.10	N	027710	500	575 억	1477690	N	N	139	N	N
11	20231228	150404	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1605	20	2	1.26	477971682	299888	56.78	1585	1607	1582	2060	1110	1585	1593.83	1.33	0	96729	1610	1597	1591	1578	1572	1594	1575	575	475	500	1170	1	1	111416600	1788	-32.76	0.87	12	0.27	-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	2.10	N	027710	500	575 억	1477690	N	N	4	N	N
12	20231228	140359	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1597	12	2	0.76	367538332	230885	43.72	1585	1598	1582	2060	1110	1585	1591.87	1.33	0	54918	1610	1597	1591	1578	1572	1594	1575	575	475	500	1170	1	1	111416600	1779	-32.59	0.86	12	0.21	-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	2.10	N	027710	500	575 억	1477690	N	N	4	N	N
13	20231228	130400	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1597	12	2	0.76	348387748	218884	41.45	1585	1598	1582	2060	1110	1585	1591.65	1.33	0	52226	1610	1597	1591	1578	1572	1594	1575	575	475	500	1170	1	1	111416600	1779	-32.59	0.86	12	0.20	-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	2.10	N	027710	500	575 억	1477690	N	N	4	N	N
14	20231228	120401	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1595	10	2	0.63	281881359	177206	33.55	1585	1596	1582	2060	1110	1585	1590.70	1.33	0	36412	1610	1597	1591	1578	1572	1594	1575	575	475	500	1170	1	1	111416600	1777	-32.55	0.86	12	0.16	-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	2.10	N	027710	500	575 억	1477690	N	N	4	N	N
15	20231228	110401	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1590	5	2	0.32	249320970	156752	29.68	1585	1596	1582	2060	1110	1585	1590.54	1.33	0	35777	1610	1597	1591	1578	1572	1594	1575	575	475	500	1170	1	1	111416600	1772	-32.45	0.86	12	0.14	-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	2.10	N	027710	500	575 억	1477690	N	N	4	N	N
16	20231228	100358	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1596	11	2	0.69	158097960	99424	18.83	1585	1596	1582	2060	1110	1585	1590.14	1.33	0	29056	1610	1597	1591	1578	1572	1594	1575	575	475	500	1170	1	1	111416600	1778	-32.57	0.86	12	0.09	-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	2.10	N	027710	500	575 억	1477690	N	N	4	N	N
17	20231228	090359	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1592	7	2	0.44	21384348	13487	2.55	1585	1592	1582	2060	1110	1585	1585.55	1.33	0	1241	1610	1597	1591	1578	1572	1594	1575	575	475	500	1170	1	1	111416600	1774	-32.49	0.86	12	0.01	-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	2.10	N	027710	500	575 억	1477690	N	N	4	N	N
18	20231227	160358	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1585	-15	5	-0.94	807665079	507306	140.77	1590	1604	1585	2080	1120	1600	1592.09	1.40	0	-94795	1630	1614	1607	1591	1584	1611	1588	575	480	500	1180	1	1	111416600	1766	-32.35	0.85	12	0.46	-49.00	1855.00	2650	20230622	-40.19	1505	20230327	5.32	2650	-40.19	20230622	1505	5.32	20230327	2650	-40.19	20230622	1505	5.32	20230327	2.09	N	027710	500	575 억	1557260	N	N	4	N	N
19	20231227	150402	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1590	-10	5	-0.62	739412924	464294	128.83	1590	1604	1586	2080	1120	1600	1592.55	1.40	0	-89279	1630	1614	1607	1591	1584	1611	1588	575	480	500	1180	1	1	111416600	1772	-32.45	0.86	12	0.42	-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	2.09	N	027710	500	575 억	1557260	N	N	23	N	N
20	20231227	140401	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1594	-6	5	-0.38	609409379	382521	106.14	1590	1604	1589	2080	1120	1600	1593.14	1.40	0	-84691	1630	1614	1607	1591	1584	1611	1588	575	480	500	1180	1	1	111416600	1776	-32.53	0.86	12	0.34	-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	2.09	N	027710	500	575 억	1557260	N	N	23	N	N
21	20231227	130358	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1592	-8	5	-0.50	436830236	274020	76.04	1590	1604	1590	2080	1120	1600	1594.15	1.40	0	-53193	1630	1614	1607	1591	1584	1611	1588	575	480	500	1180	1	1	111416600	1774	-32.49	0.86	12	0.25	-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	2.09	N	027710	500	575 억	1557260	N	N	23	N	N
22	20231227	120357	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1596	-4	5	-0.25	304077233	190657	52.90	1590	1604	1590	2080	1120	1600	1594.89	1.40	0	-43488	1630	1614	1607	1591	1584	1611	1588	575	480	500	1180	1	1	111416600	1778	-32.57	0.86	12	0.17	-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	2.09	N	027710	500	575 억	1557260	N	N	23	N	N
23	20231227	110400	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1598	-2	5	-0.12	270921783	169888	47.14	1590	1604	1590	2080	1120	1600	1594.71	1.40	0	-39555	1630	1614	1607	1591	1584	1611	1588	575	480	500	1180	1	1	111416600	1780	-32.61	0.86	12	0.15	-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	2.09	N	027710	500	575 억	1557260	N	N	23	N	N
24	20231227	100400	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1595	-5	5	-0.31	211973033	132891	36.87	1590	1604	1590	2080	1120	1600	1595.09	1.40	0	-31531	1630	1614	1607	1591	1584	1611	1588	575	480	500	1180	1	1	111416600	1777	-32.55	0.86	12	0.12	-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	2.09	N	027710	500	575 억	1557260	N	N	23	N	N
25	20231227	090400	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1600	0	3	0.00	35861189	22546	6.26	1590	1604	1590	2080	1120	1600	1590.58	1.40	0	1350	1630	1614	1607	1591	1584	1611	1588	575	480	500	1180	1	1	111416600	1783	-32.65	0.86	12	0.02	-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	2.09	N	027710	500	575 억	1557260	N	N	23	N	N
26	20231226	160400	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1600	-8	5	-0.50	567758911	354042	71.64	1605	1623	1600	2090	1126	1608	1603.65	1.44	0	-45269	1638	1622	1613	1597	1588	1618	1593	575	482	500	1180	1	1	111416600	1783	-32.65	0.86	12	0.32	-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	2.09	N	027710	500	575 억	1602529	N	N	23	N	N
27	20231226	150358	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1603	-5	5	-0.31	519232820	323724	65.50	1605	1623	1600	2090	1126	1608	1603.94	1.44	0	-33299	1638	1622	1613	1597	1588	1618	1593	575	482	500	1180	1	1	111416600	1786	-32.71	0.86	12	0.29	-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	2.09	N	027710	500	575 억	1602529	N	N	0	N	N
28	20231226	140401	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1603	-5	5	-0.31	389243422	242529	49.07	1605	1623	1602	2090	1126	1608	1604.94	1.44	0	-22709	1638	1622	1613	1597	1588	1618	1593	575	482	500	1180	1	1	111416600	1786	-32.71	0.86	12	0.22	-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	2.09	N	027710	500	575 억	1602529	N	N	0	N	N
29	20231226	130400	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1603	-5	5	-0.31	324733417	202291	40.93	1605	1623	1602	2090	1126	1608	1605.28	1.44	0	-12197	1638	1622	1613	1597	1588	1618	1593	575	482	500	1180	1	1	111416600	1786	-32.71	0.86	12	0.18	-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	2.09	N	027710	500	575 억	1602529	N	N	0	N	N
30	20231226	120400	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1606	-2	5	-0.12	283545514	176606	35.73	1605	1623	1602	2090	1126	1608	1605.53	1.44	0	-7799	1638	1622	1613	1597	1588	1618	1593	575	482	500	1180	1	1	111416600	1789	-32.78	0.87	12	0.16	-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	2.09	N	027710	500	575 억	1602529	N	N	0	N	N
31	20231226	110402	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1608	0	3	0.00	247996547	154478	31.26	1605	1623	1602	2090	1126	1608	1605.38	1.44	0	1524	1638	1622	1613	1597	1588	1618	1593	575	482	500	1180	1	1	111416600	1792	-32.82	0.87	12	0.14	-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	2.09	N	027710	500	575 억	1602529	N	N	0	N	N
32	20231226	100359	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1607	-1	5	-0.06	137733199	85697	17.34	1605	1623	1605	2090	1126	1608	1607.21	1.44	0	4745	1638	1622	1613	1597	1588	1618	1593	575	482	500	1180	1	1	111416600	1790	-32.80	0.87	12	0.08	-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	2.09	N	027710	500	575 억	1602529	N	N	0	N	N
33	20231226	090400	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1608	0	3	0.00	47317781	29441	5.96	1605	1623	1605	2090	1126	1608	1607.21	1.44	0	4466	1638	1622	1613	1597	1588	1618	1593	575	482	500	1180	1	1	111416600	1792	-32.82	0.87	12	0.03	-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	2.09	N	027710	500	575 억	1602529	N	N	0	N	N
34	20231222	160355	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1608	-4	5	-0.25	751859813	466293	100.53	1610	1629	1604	2095	1129	1612	1612.42	1.45	0	-11393	1652	1632	1620	1600	1588	1626	1594	575	483	500	1190	1	1	111416600	1792	-32.82	0.87	12	0.42	-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	2.14	N	027710	500	575 억	1613921	N	N	9	N	N
35	20231222	150355	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1615	3	2	0.19	710599537	440640	95.00	1610	1629	1604	2095	1129	1612	1612.65	1.45	0	-10800	1652	1632	1620	1600	1588	1626	1594	575	483	500	1190	1	1	111416600	1799	-32.96	0.87	12	0.40	-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	2.14	N	027710	500	575 억	1613921	N	N	9	N	N
36	20231222	140353	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1624	12	2	0.74	587829013	364773	78.64	1610	1629	1604	2095	1129	1612	1611.49	1.45	0	-12005	1652	1632	1620	1600	1588	1626	1594	575	483	500	1190	1	1	111416600	1809	-33.14	0.88	12	0.33	-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	2.14	N	027710	500	575 억	1613921	N	N	9	N	N
37	20231222	130352	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1609	-3	5	-0.19	439907020	273387	58.94	1610	1619	1604	2095	1129	1612	1609.10	1.45	0	-17481	1652	1632	1620	1600	1588	1626	1594	575	483	500	1190	1	1	111416600	1793	-32.84	0.87	12	0.25	-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	2.14	N	027710	500	575 억	1613921	N	N	9	N	N
38	20231222	120352	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1609	-3	5	-0.19	375694172	233472	50.34	1610	1619	1604	2095	1129	1612	1609.16	1.45	0	-15738	1652	1632	1620	1600	1588	1626	1594	575	483	500	1190	1	1	111416600	1793	-32.84	0.87	12	0.21	-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	2.14	N	027710	500	575 억	1613921	N	N	9	N	N
39	20231222	110353	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1612	0	3	0.00	316189770	196471	42.36	1610	1619	1604	2095	1129	1612	1609.35	1.45	0	-15714	1652	1632	1620	1600	1588	1626	1594	575	483	500	1190	1	1	111416600	1796	-32.90	0.87	12	0.18	-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	2.14	N	027710	500	575 억	1613921	N	N	9	N	N
40	20231222	100352	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1612	0	3	0.00	215870336	134143	28.92	1610	1619	1604	2095	1129	1612	1609.26	1.45	0	-19841	1652	1632	1620	1600	1588	1626	1594	575	483	500	1190	1	1	111416600	1796	-32.90	0.87	12	0.12	-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	2.14	N	027710	500	575 억	1613921	N	N	9	N	N
41	20231222	090353	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1615	3	2	0.19	33899709	21050	4.54	1610	1619	1609	2095	1129	1612	1610.44	1.45	0	8931	1652	1632	1620	1600	1588	1626	1594	575	483	500	1190	1	1	111416600	1799	-32.96	0.87	12	0.02	-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	2.14	N	027710	500	575 억	1613921	N	N	9	N	N
42	20231221	160352	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1612	-23	5	-1.41	748513313	462338	81.55	1627	1640	1608	2125	1145	1635	1618.97	1.57	-25170	-134817	1646	1640	1631	1625	1616	1643	1628	575	490	500	1200	1	1	111416600	1796	-32.90	0.87	12	0.41	-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	2.21	N	027710	500	575 억	1748736	N	N	9	N	N
43	20231221	150353	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1611	-24	5	-1.47	680034860	419869	74.06	1627	1640	1608	2125	1145	1635	1619.63	1.57	-25170	-122074	1646	1640	1631	1625	1616	1643	1628	575	490	500	1200	1	1	111416600	1795	-32.88	0.87	12	0.38	-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	2.21	N	027710	500	575 억	1748736	N	N	2801	N	N
44	20231221	140350	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1612	-23	5	-1.41	556949520	343551	60.60	1627	1640	1608	2125	1145	1635	1621.15	1.57	-25170	-71908	1646	1640	1631	1625	1616	1643	1628	575	490	500	1200	1	1	111416600	1796	-32.90	0.87	12	0.31	-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	2.21	N	027710	500	575 억	1748736	N	N	2801	N	N
45	20231221	130352	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1612	-23	5	-1.41	491368694	302846	53.42	1627	1640	1608	2125	1145	1635	1622.50	1.57	-25170	-49639	1646	1640	1631	1625	1616	1643	1628	575	490	500	1200	1	1	111416600	1796	-32.90	0.87	12	0.27	-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	2.21	N	027710	500	575 억	1748736	N	N	2801	N	N
46	20231221	120352	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1616	-19	5	-1.16	422363271	260068	45.87	1627	1640	1608	2125	1145	1635	1624.04	1.57	-25170	-26221	1646	1640	1631	1625	1616	1643	1628	575	490	500	1200	1	1	111416600	1800	-32.98	0.87	12	0.23	-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	2.21	N	027710	500	575 억	1748736	N	N	2801	N	N
47	20231221	110353	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1620	-15	5	-0.92	349606864	214946	37.91	1627	1640	1610	2125	1145	1635	1626.48	1.57	-25170	-22339	1646	1640	1631	1625	1616	1643	1628	575	490	500	1200	1	1	111416600	1805	-33.06	0.87	12	0.19	-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	2.21	N	027710	500	575 억	1748736	N	N	2801	N	N
48	20231221	100350	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1628	-7	5	-0.43	191826077	117531	20.73	1627	1640	1626	2125	1145	1635	1632.13	1.57	-25170	-3428	1646	1640	1631	1625	1616	1643	1628	575	490	500	1200	1	1	111416600	1814	-33.22	0.88	12	0.11	-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	2.21	N	027710	500	575 억	1748736	N	N	2801	N	N
49	20231221	090352	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1632	-3	5	-0.18	24599113	15111	2.67	1627	1632	1626	2125	1145	1635	1627.84	1.57	-25170	742	1646	1640	1631	1625	1616	1643	1628	575	490	500	1200	1	1	111416600	1818	-33.31	0.88	12	0.01	-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	2.21	N	027710	500	575 억	1748736	N	N	2801	N	N
50	20231220	160351	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1635	7	2	0.43	897195263	549951	84.77	1622	1637	1622	2115	1140	1628	1631.39	1.52	0	86136	1644	1635	1619	1610	1594	1640	1615	575	487	500	1200	1	1	111416600	1822	-33.37	0.88	12	0.49	-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	2.21	N	027710	500	575 억	1698648	N	N	2801	N	N
51	20231220	150411	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1635	7	2	0.43	857810443	525860	81.05	1622	1637	1622	2115	1140	1628	1631.25	1.52	0	79910	1644	1635	1619	1610	1594	1640	1615	575	487	500	1200	1	1	111416600	1822	-33.37	0.88	12	0.47	-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	2.21	N	027710	500	575 억	1698648	N	N	2482	N	N
52	20231220	140415	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1629	1	2	0.06	772870218	473781	73.03	1622	1637	1622	2115	1140	1628	1631.28	1.52	0	80339	1644	1635	1619	1610	1594	1640	1615	575	487	500	1200	1	1	111416600	1815	-33.24	0.88	12	0.43	-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	2.21	N	027710	500	575 억	1698648	N	N	2482	N	N
53	20231220	130414	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1632	4	2	0.25	685920074	420442	64.80	1622	1637	1622	2115	1140	1628	1631.43	1.52	0	81005	1644	1635	1619	1610	1594	1640	1615	575	487	500	1200	1	1	111416600	1818	-33.31	0.88	12	0.38	-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	2.21	N	027710	500	575 억	1698648	N	N	2482	N	N
54	20231220	120350	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1632	4	2	0.25	618555746	379137	58.44	1622	1637	1622	2115	1140	1628	1631.48	1.52	0	80809	1644	1635	1619	1610	1594	1640	1615	575	487	500	1200	1	1	111416600	1818	-33.31	0.88	12	0.34	-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	2.21	N	027710	500	575 억	1698648	N	N	2482	N	N
55	20231220	110353	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1634	6	2	0.37	549542200	336863	51.92	1622	1637	1622	2115	1140	1628	1631.35	1.52	0	79059	1644	1635	1619	1610	1594	1640	1615	575	487	500	1200	1	1	111416600	1821	-33.35	0.88	12	0.30	-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	2.21	N	027710	500	575 억	1698648	N	N	2482	N	N
56	20231220	100351	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1632	4	2	0.25	247091387	151512	23.35	1622	1636	1622	2115	1140	1628	1630.84	1.52	0	30414	1644	1635	1619	1610	1594	1640	1615	575	487	500	1200	1	1	111416600	1818	-33.31	0.88	12	0.14	-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	2.21	N	027710	500	575 억	1698648	N	N	2482	N	N
57	20231220	090351	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1625	-3	5	-0.18	16804595	10357	1.60	1622	1625	1622	2115	1140	1628	1622.54	1.52	0	3003	1644	1635	1619	1610	1594	1640	1615	575	487	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	2.21	N	027710	500	575 억	1698648	N	N	2482	N	N
58	20231219	160352	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1628	23	2	1.43	1033914498	639237	191.37	1605	1628	1603	2085	1124	1605	1617.39	1.36	-8469	184987	1619	1612	1601	1594	1583	1615	1597	575	480	500	1180	1	1	111416600	1814	-33.22	0.88	12	0.57	-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	2.25	N	027710	500	575 억	1519371	N	N	2482	N	N
59	20231219	150353	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1621	16	2	1.00	909926665	562962	168.53	1605	1625	1603	2085	1124	1605	1616.32	1.36	-8469	169406	1619	1612	1601	1594	1583	1615	1597	575	480	500	1180	1	1	111416600	1806	-33.08	0.87	12	0.51	-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	2.25	N	027710	500	575 억	1519371	N	N	0	N	N
60	20231219	140352	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1616	11	2	0.69	756582635	468210	140.17	1605	1625	1603	2085	1124	1605	1615.90	1.36	-8469	132165	1619	1612	1601	1594	1583	1615	1597	575	480	500	1180	1	1	111416600	1800	-32.98	0.87	12	0.42	-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	2.25	N	027710	500	575 억	1519371	N	N	0	N	N
61	20231219	130352	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1615	10	2	0.62	666584587	412496	123.49	1605	1625	1603	2085	1124	1605	1615.98	1.36	-8469	119225	1619	1612	1601	1594	1583	1615	1597	575	480	500	1180	1	1	111416600	1799	-32.96	0.87	12	0.37	-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	2.25	N	027710	500	575 억	1519371	N	N	0	N	N
62	20231219	120353	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1618	13	2	0.81	608253549	376373	112.67	1605	1625	1603	2085	1124	1605	1616.09	1.36	-8469	118453	1619	1612	1601	1594	1583	1615	1597	575	480	500	1180	1	1	111416600	1803	-33.02	0.87	12	0.34	-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	2.25	N	027710	500	575 억	1519371	N	N	0	N	N
63	20231219	110353	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1621	16	2	1.00	521842027	322986	96.69	1605	1625	1603	2085	1124	1605	1615.68	1.36	-8469	99186	1619	1612	1601	1594	1583	1615	1597	575	480	500	1180	1	1	111416600	1806	-33.08	0.87	12	0.29	-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	2.25	N	027710	500	575 억	1519371	N	N	0	N	N
64	20231219	100350	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1623	18	2	1.12	334712953	207399	62.09	1605	1625	1603	2085	1124	1605	1613.86	1.36	-8469	54502	1619	1612	1601	1594	1583	1615	1597	575	480	500	1180	1	1	111416600	1808	-33.12	0.87	12	0.19	-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	2.25	N	027710	500	575 억	1519371	N	N	0	N	N
65	20231219	090351	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1608	3	2	0.19	17286998	10770	3.22	1605	1610	1603	2085	1124	1605	1605.11	1.36	-8469	2915	1619	1612	1601	1594	1583	1615	1597	575	480	500	1180	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	2.25	N	027710	500	575 억	1519371	N	N	0	N	N
66	20231218	160352	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1605	6	2	0.38	523071404	326952	130.55	1600	1608	1590	2075	1120	1599	1599.84	1.32	0	60024	1615	1607	1601	1593	1587	1611	1597	575	476	500	1180	1	1	111416600	1788	-32.76	0.87	12	0.29	-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	2.25	N	027710	500	575 억	1467816	N	N	95	N	N
67	20231218	150350	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1602	3	2	0.19	420106500	262641	104.87	1600	1608	1590	2075	1120	1599	1599.55	1.32	0	33678	1615	1607	1601	1593	1587	1611	1597	575	476	500	1180	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	2.25	N	027710	500	575 억	1467816	N	N	95	N	N
68	20231218	140350	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1606	7	2	0.44	388100776	242662	96.89	1600	1608	1590	2075	1120	1599	1599.35	1.32	0	23343	1615	1607	1601	1593	1587	1611	1597	575	476	500	1180	1	1	111416600	1789	-32.78	0.87	12	0.22	-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	2.25	N	027710	500	575 억	1467816	N	N	95	N	N
69	20231218	130350	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1603	4	2	0.25	341993065	213917	85.41	1600	1608	1590	2075	1120	1599	1598.72	1.32	0	5947	1615	1607	1601	1593	1587	1611	1597	575	476	500	1180	1	1	111416600	1786	-32.71	0.86	12	0.19	-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	2.25	N	027710	500	575 억	1467816	N	N	95	N	N
70	20231218	120347	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1601	2	2	0.13	274662998	171881	68.63	1600	1608	1590	2075	1120	1599	1597.98	1.32	0	-5290	1615	1607	1601	1593	1587	1611	1597	575	476	500	1180	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	2.25	N	027710	500	575 억	1467816	N	N	95	N	N
71	20231218	110349	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1599	0	3	0.00	226494074	141814	56.62	1600	1608	1590	2075	1120	1599	1597.12	1.32	0	-9204	1615	1607	1601	1593	1587	1611	1597	575	476	500	1180	1	1	111416600	1782	-32.63	0.86	12	0.13	-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	2.25	N	027710	500	575 억	1467816	N	N	95	N	N
72	20231218	100348	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1600	1	2	0.06	195575561	122484	48.91	1600	1608	1590	2075	1120	1599	1596.74	1.32	0	-11385	1615	1607	1601	1593	1587	1611	1597	575	476	500	1180	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	2.25	N	027710	500	575 억	1467816	N	N	95	N	N
73	20231218	090346	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1606	7	2	0.44	21099673	13189	5.27	1600	1608	1596	2075	1120	1599	1599.79	1.32	0	337	1615	1607	1601	1593	1587	1611	1597	575	476	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	2.25	N	027710	500	575 억	1467816	N	N	95	N	N
74	20231215	160346	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1599	1	2	0.06	394576585	246473	73.95	1595	1609	1595	2075	1119	1598	1600.92	1.31	0	3896	1628	1612	1603	1587	1578	1608	1583	575	477	500	1180	1	1	111416600	1782	-32.63	0.86	12	0.22	-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	2.27	N	027710	500	575 억	1463681	N	N	95	N	N
75	20231215	150349	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1600	2	2	0.13	376200207	234980	70.50	1595	1609	1595	2075	1119	1598	1600.99	1.31	0	4517	1628	1612	1603	1587	1578	1608	1583	575	477	500	1180	1	1	111416600	1783	-32.65	0.86	12	0.21	-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	2.27	N	027710	500	575 억	1463681	N	N	0	N	N
76	20231215	140348	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1603	5	2	0.31	282443775	176381	52.92	1595	1609	1595	2075	1119	1598	1601.33	1.31	0	10289	1628	1612	1603	1587	1578	1608	1583	575	477	500	1180	1	1	111416600	1786	-32.71	0.86	12	0.16	-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	2.27	N	027710	500	575 억	1463681	N	N	0	N	N
77	20231215	130347	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1601	3	2	0.19	262987667	164235	49.28	1595	1609	1595	2075	1119	1598	1601.29	1.31	0	11911	1628	1612	1603	1587	1578	1608	1583	575	477	500	1180	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	2.27	N	027710	500	575 억	1463681	N	N	0	N	N
78	20231215	120347	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1604	6	2	0.38	253376372	158230	47.47	1595	1609	1595	2075	1119	1598	1601.32	1.31	0	11698	1628	1612	1603	1587	1578	1608	1583	575	477	500	1180	1	1	111416600	1787	-32.73	0.86	12	0.14	-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	2.27	N	027710	500	575 억	1463681	N	N	0	N	N
79	20231215	110347	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1606	8	2	0.50	204894342	128001	38.40	1595	1609	1595	2075	1119	1598	1600.72	1.31	0	8474	1628	1612	1603	1587	1578	1608	1583	575	477	500	1180	1	1	111416600	1789	-32.78	0.87	12	0.11	-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	2.27	N	027710	500	575 억	1463681	N	N	0	N	N
80	20231215	100349	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1599	1	2	0.06	86863402	54375	16.31	1595	1604	1595	2075	1119	1598	1597.49	1.31	0	3799	1628	1612	1603	1587	1578	1608	1583	575	477	500	1180	1	1	111416600	1782	-32.63	0.86	12	0.05	-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	2.27	N	027710	500	575 억	1463681	N	N	0	N	N
81	20231215	090347	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1603	5	2	0.31	12205636	7649	2.29	1595	1604	1595	2075	1119	1598	1595.72	1.31	0	1793	1628	1612	1603	1587	1578	1608	1583	575	477	500	1180	1	1	111416600	1786	-32.71	0.86	12	0.01	-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	2.27	N	027710	500	575 억	1463681	N	N	0	N	N
82	20231214	160346	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1598	1	2	0.06	520430801	324977	108.30	1600	1619	1594	2075	1118	1597	1601.44	1.37	0	-59932	1629	1613	1605	1589	1581	1609	1585	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	2.29	N	027710	500	575 억	1523459	N	N	26	N	N
83	20231214	150358	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1600	3	2	0.19	495358221	309292	103.07	1600	1619	1594	2075	1118	1597	1601.59	1.37	0	-55799	1629	1613	1605	1589	1581	1609	1585	575	478	500	1180	1	1	111416600	1783	-32.65	0.86	12	0.28	-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	2.29	N	027710	500	575 억	1523459	N	N	26	N	N
84	20231214	140356	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1602	5	2	0.31	449857480	280868	93.60	1600	1619	1594	2075	1118	1597	1601.67	1.37	0	-46900	1629	1613	1605	1589	1581	1609	1585	575	478	500	1180	1	1	111416600	1785	-32.69	0.86	12	0.25	-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	2.29	N	027710	500	575 억	1523459	N	N	26	N	N
85	20231214	130353	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1607	10	2	0.63	421490929	263136	87.69	1600	1619	1594	2075	1118	1597	1601.80	1.37	0	-44201	1629	1613	1605	1589	1581	1609	1585	575	478	500	1180	1	1	111416600	1790	-32.80	0.87	12	0.24	-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	2.29	N	027710	500	575 억	1523459	N	N	26	N	N
86	20231214	120400	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1597	0	3	0.00	280237953	175158	58.37	1600	1614	1597	2075	1118	1597	1599.92	1.37	0	-36083	1629	1613	1605	1589	1581	1609	1585	575	478	500	1180	1	1	111416600	1779	-32.59	0.86	12	0.16	-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	2.29	N	027710	500	575 억	1523459	N	N	26	N	N
87	20231214	110348	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1602	5	2	0.31	188270825	117640	39.20	1600	1614	1597	2075	1118	1597	1600.40	1.37	0	-23366	1629	1613	1605	1589	1581	1609	1585	575	478	500	1180	1	1	111416600	1785	-32.69	0.86	12	0.11	-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	2.29	N	027710	500	575 억	1523459	N	N	26	N	N
88	20231214	100344	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1598	1	2	0.06	111581392	69655	23.21	1600	1614	1597	2075	1118	1597	1601.92	1.37	0	-6755	1629	1613	1605	1589	1581	1609	1585	575	478	500	1180	1	1	111416600	1780	-32.61	0.86	12	0.06	-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	2.29	N	027710	500	575 억	1523459	N	N	26	N	N
89	20231214	090334	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1611	14	2	0.88	24274487	15169	5.06	1600	1614	1597	2075	1118	1597	1600.27	1.37	0	99	1629	1613	1605	1589	1581	1609	1585	575	478	500	1180	1	1	111416600	1795	-32.88	0.87	12	0.01	-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	2.29	N	027710	500	575 억	1523459	N	N	26	N	N
90	20231213	160344	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1597	-18	5	-1.11	479082409	298723	98.00	1617	1621	1597	2095	1131	1615	1603.80	1.44	0	-82521	1633	1623	1614	1604	1595	1629	1610	575	480	500	1190	1	1	111416600	1779	-32.59	0.86	12	0.27	-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	2.29	N	027710	500	575 억	1605977	N	N	26	N	N
91	20231213	150354	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1601	-14	5	-0.87	446647326	278421	91.34	1617	1621	1598	2095	1131	1615	1604.22	1.44	0	-76092	1633	1623	1614	1604	1595	1629	1610	575	480	500	1190	1	1	111416600	1784	-32.67	0.86	12	0.25	-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	2.29	N	027710	500	575 억	1605977	N	N	969	N	N
92	20231213	140354	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1603	-12	5	-0.74	317680636	197817	64.90	1617	1621	1600	2095	1131	1615	1605.93	1.44	0	-22406	1633	1623	1614	1604	1595	1629	1610	575	480	500	1190	1	1	111416600	1786	-32.71	0.86	12	0.18	-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	2.29	N	027710	500	575 억	1605977	N	N	969	N	N
93	20231213	130351	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1603	-12	5	-0.74	280679850	174745	57.33	1617	1621	1600	2095	1131	1615	1606.23	1.44	0	-20193	1633	1623	1614	1604	1595	1629	1610	575	480	500	1190	1	1	111416600	1786	-32.71	0.86	12	0.16	-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	2.29	N	027710	500	575 억	1605977	N	N	969	N	N
94	20231213	120352	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1602	-13	5	-0.80	234932568	146195	47.96	1617	1621	1601	2095	1131	1615	1606.98	1.44	0	-17513	1633	1623	1614	1604	1595	1629	1610	575	480	500	1190	1	1	111416600	1785	-32.69	0.86	12	0.13	-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	2.29	N	027710	500	575 억	1605977	N	N	969	N	N
95	20231213	110352	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1601	-14	5	-0.87	201390730	125253	41.09	1617	1621	1601	2095	1131	1615	1607.87	1.44	0	-13742	1633	1623	1614	1604	1595	1629	1610	575	480	500	1190	1	1	111416600	1784	-32.67	0.86	12	0.11	-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	2.29	N	027710	500	575 억	1605977	N	N	969	N	N
96	20231213	100356	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1609	-6	5	-0.37	97768075	60640	19.89	1617	1621	1608	2095	1131	1615	1612.27	1.44	0	-9376	1633	1623	1614	1604	1595	1629	1610	575	480	500	1190	1	1	111416600	1793	-32.84	0.87	12	0.05	-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	2.29	N	027710	500	575 억	1605977	N	N	969	N	N
97	20231213	090347	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1620	5	2	0.31	11417981	7055	2.31	1617	1621	1617	2095	1131	1615	1618.42	1.44	0	1223	1633	1623	1614	1604	1595	1629	1610	575	480	500	1190	1	1	111416600	1805	-33.06	0.87	12	0.01	-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	2.29	N	027710	500	575 억	1605977	N	N	969	N	N
98	20231212	160336	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1615	1	2	0.06	478276752	296076	71.21	1610	1624	1605	2095	1130	1614	1615.39	1.42	0	28915	1627	1620	1610	1603	1593	1624	1607	575	481	500	1190	1	1	111416600	1799	-32.96	0.87	12	0.27	-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	2.24	N	027710	500	575 억	1577062	N	N	969	N	N
99	20231212	150341	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1617	3	2	0.19	433084144	268114	64.48	1610	1624	1605	2095	1130	1614	1615.30	1.42	0	25081	1627	1620	1610	1603	1593	1624	1607	575	481	500	1190	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	2.24	N	027710	500	575 억	1577062	N	N	38	N	N
100	20231212	140328	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1615	1	2	0.06	371301826	229895	55.29	1610	1624	1605	2095	1130	1614	1615.09	1.42	0	23542	1627	1620	1610	1603	1593	1624	1607	575	481	500	1190	1	1	111416600	1799	-32.96	0.87	12	0.21	-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	2.24	N	027710	500	575 억	1577062	N	N	38	N	N
101	20231212	130325	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1615	1	2	0.06	329667688	204111	49.09	1610	1624	1605	2095	1130	1614	1615.14	1.42	0	24854	1627	1620	1610	1603	1593	1624	1607	575	481	500	1190	1	1	111416600	1799	-32.96	0.87	12	0.18	-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	2.24	N	027710	500	575 억	1577062	N	N	38	N	N
102	20231212	120324	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1617	3	2	0.19	300771427	186208	44.78	1610	1624	1605	2095	1130	1614	1615.25	1.42	0	29654	1627	1620	1610	1603	1593	1624	1607	575	481	500	1190	1	1	111416600	1802	-33.00	0.87	12	0.17	-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	2.24	N	027710	500	575 억	1577062	N	N	38	N	N
103	20231212	110327	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1617	3	2	0.19	256366476	158718	38.17	1610	1624	1605	2095	1130	1614	1615.23	1.42	0	29062	1627	1620	1610	1603	1593	1624	1607	575	481	500	1190	1	1	111416600	1802	-33.00	0.87	12	0.14	-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	2.24	N	027710	500	575 억	1577062	N	N	38	N	N
104	20231212	100341	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1615	1	2	0.06	162523329	100752	24.23	1610	1620	1605	2095	1130	1614	1613.10	1.42	0	19804	1627	1620	1610	1603	1593	1624	1607	575	481	500	1190	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	2.24	N	027710	500	575 억	1577062	N	N	38	N	N
105	20231212	090338	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1614	0	3	0.00	29776089	18492	4.45	1610	1619	1605	2095	1130	1614	1610.19	1.42	0	5258	1627	1620	1610	1603	1593	1624	1607	575	481	500	1190	1	1	111416600	1798	-32.94	0.87	12	0.02	-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	2.24	N	027710	500	575 억	1577062	N	N	38	N	N
106	20231211	160340	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1614	14	2	0.88	644029567	400428	70.30	1600	1617	1600	2080	1120	1600	1608.32	1.25	-31842	155230	1643	1621	1608	1586	1573	1632	1597	575	480	500	1180	1	1	111416600	1798	-32.94	0.87	12	0.36	-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	2.29	N	027710	500	575 억	1389990	N	N	38	N	N
107	20231211	150339	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1613	13	2	0.81	589498494	366628	64.37	1600	1617	1600	2080	1120	1600	1607.89	1.25	-31842	147014	1643	1621	1608	1586	1573	1632	1597	575	480	500	1180	1	1	111416600	1797	-32.92	0.87	12	0.33	-49.00	1855.00	2650	20230622	-39.13	1505	20230327	7.18	2650	-39.13	20230622	1505	7.18	20230327	2650	-39.13	20230622	1505	7.18	20230327	2.29	N	027710	500	575 억	1389990	N	N	0	N	N
108	20231211	140338	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1613	13	2	0.81	443076969	275826	48.43	1600	1615	1600	2080	1120	1600	1606.36	1.25	-31842	99038	1643	1621	1608	1586	1573	1632	1597	575	480	500	1180	1	1	111416600	1797	-32.92	0.87	12	0.25	-49.00	1855.00	2650	20230622	-39.13	1505	20230327	7.18	2650	-39.13	20230622	1505	7.18	20230327	2650	-39.13	20230622	1505	7.18	20230327	2.29	N	027710	500	575 억	1389990	N	N	0	N	N
109	20231211	130340	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1610	10	2	0.62	385392427	240066	42.15	1600	1615	1600	2080	1120	1600	1605.36	1.25	-31842	91793	1643	1621	1608	1586	1573	1632	1597	575	480	500	1180	1	1	111416600	1794	-32.86	0.87	12	0.22	-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	2.29	N	027710	500	575 억	1389990	N	N	0	N	N
110	20231211	120340	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1604	4	2	0.25	268271756	167220	29.36	1600	1611	1600	2080	1120	1600	1604.30	1.25	-31842	39832	1643	1621	1608	1586	1573	1632	1597	575	480	500	1180	1	1	111416600	1787	-32.73	0.86	12	0.15	-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	2.29	N	027710	500	575 억	1389990	N	N	0	N	N
111	20231211	110338	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1604	4	2	0.25	199367520	124270	21.82	1600	1611	1600	2080	1120	1600	1604.31	1.25	-31842	37091	1643	1621	1608	1586	1573	1632	1597	575	480	500	1180	1	1	111416600	1787	-32.73	0.86	12	0.11	-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	2.29	N	027710	500	575 억	1389990	N	N	0	N	N
112	20231211	100338	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1602	2	2	0.12	93009934	57983	10.18	1600	1611	1600	2080	1120	1600	1604.09	1.25	-31842	16292	1643	1621	1608	1586	1573	1632	1597	575	480	500	1180	1	1	111416600	1785	-32.69	0.86	12	0.05	-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	2.29	N	027710	500	575 억	1389990	N	N	0	N	N
113	20231211	090337	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1602	2	2	0.12	14820661	9254	1.62	1600	1609	1600	2080	1120	1600	1601.54	1.25	-31842	-194	1643	1621	1608	1586	1573	1632	1597	575	480	500	1180	1	1	111416600	1785	-32.69	0.86	12	0.01	-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	2.29	N	027710	500	575 억	1389990	N	N	0	N	N
114	20231208	160335	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1600	12	2	0.76	913070306	567012	120.49	1595	1630	1595	2060	1112	1588	1610.32	1.25	0	31842	1625	1606	1597	1578	1569	1602	1574	575	472	500	1170	1	1	111416600	1783	-32.65	0.86	12	0.51	-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	2.29	N	027710	500	575 억	1389990	N	N	0	N	N
115	20231208	150337	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1599	11	2	0.69	877684575	544902	115.79	1595	1630	1595	2060	1112	1588	1610.72	1.25	0	31666	1625	1606	1597	1578	1569	1602	1574	575	472	500	1170	1	1	111416600	1782	-32.63	0.86	12	0.49	-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	2.29	N	027710	500	575 억	1389990	N	N	0	N	N
116	20231208	140335	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1599	11	2	0.69	842545772	522929	111.12	1595	1630	1595	2060	1112	1588	1611.20	1.25	0	26230	1625	1606	1597	1578	1569	1602	1574	575	472	500	1170	1	1	111416600	1782	-32.63	0.86	12	0.47	-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	2.29	N	027710	500	575 억	1389990	N	N	0	N	N
117	20231208	130335	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1600	12	2	0.76	761238220	472043	100.31	1595	1630	1595	2060	1112	1588	1612.65	1.25	0	30137	1625	1606	1597	1578	1569	1602	1574	575	472	500	1170	1	1	111416600	1783	-32.65	0.86	12	0.42	-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	2.29	N	027710	500	575 억	1389990	N	N	0	N	N
118	20231208	120331	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1597	9	2	0.57	695885849	431188	91.63	1595	1630	1595	2060	1112	1588	1613.88	1.25	0	46241	1625	1606	1597	1578	1569	1602	1574	575	472	500	1170	1	1	111416600	1779	-32.59	0.86	12	0.39	-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	2.29	N	027710	500	575 억	1389990	N	N	0	N	N
119	20231208	110331	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1605	17	2	1.07	591895768	366255	77.83	1595	1630	1595	2060	1112	1588	1616.08	1.25	0	60197	1625	1606	1597	1578	1569	1602	1574	575	472	500	1170	1	1	111416600	1788	-32.76	0.87	12	0.33	-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	2.29	N	027710	500	575 억	1389990	N	N	0	N	N
120	20231208	100336	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1612	24	2	1.51	488979440	302214	64.22	1595	1630	1595	2060	1112	1588	1617.99	1.25	0	66333	1625	1606	1597	1578	1569	1602	1574	575	472	500	1170	1	1	111416600	1796	-32.90	0.87	12	0.27	-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	2.29	N	027710	500	575 억	1389990	N	N	0	N	N
121	20231208	090333	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1622	34	2	2.14	114383413	70892	15.06	1595	1622	1595	2060	1112	1588	1613.49	1.25	0	23686	1625	1606	1597	1578	1569	1602	1574	575	472	500	1170	1	1	111416600	1807	-33.10	0.87	12	0.06	-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	2.29	N	027710	500	575 억	1389990	N	N	0	N	N
122	20231207	160332	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1588	-29	5	-1.79	725197463	454360	94.24	1616	1616	1588	2100	1132	1617	1596.09	1.38	0	-138200	1647	1631	1609	1593	1571	1640	1602	575	483	500	1190	1	1	111416600	1769	-32.41	0.86	12	0.41	-49.00	1855.00	2650	20230622	-40.08	1505	20230327	5.51	2650	-40.08	20230622	1505	5.51	20230327	2650	-40.08	20230622	1505	5.51	20230327	2.29	N	027710	500	575 억	1533050	N	N	204	N	N
123	20231207	150334	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1591	-26	5	-1.61	590788428	369794	76.70	1616	1616	1590	2100	1132	1617	1597.61	1.38	0	-112851	1647	1631	1609	1593	1571	1640	1602	575	483	500	1190	1	1	111416600	1773	-32.47	0.86	12	0.33	-49.00	1855.00	2650	20230622	-39.96	1505	20230327	5.71	2650	-39.96	20230622	1505	5.71	20230327	2650	-39.96	20230622	1505	5.71	20230327	2.29	N	027710	500	575 억	1533050	N	N	204	N	N
124	20231207	140333	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1595	-22	5	-1.36	460340079	287842	59.70	1616	1616	1592	2100	1132	1617	1599.28	1.38	0	-73803	1647	1631	1609	1593	1571	1640	1602	575	483	500	1190	1	1	111416600	1777	-32.55	0.86	12	0.26	-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	2.29	N	027710	500	575 억	1533050	N	N	204	N	N
125	20231207	130333	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1596	-21	5	-1.30	381995709	238713	49.51	1616	1616	1595	2100	1132	1617	1600.23	1.38	0	-35410	1647	1631	1609	1593	1571	1640	1602	575	483	500	1190	1	1	111416600	1778	-32.57	0.86	12	0.21	-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	2.29	N	027710	500	575 억	1533050	N	N	204	N	N
126	20231207	120333	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1596	-21	5	-1.30	293167327	183059	37.97	1616	1616	1595	2100	1132	1617	1601.49	1.38	0	-23090	1647	1631	1609	1593	1571	1640	1602	575	483	500	1190	1	1	111416600	1778	-32.57	0.86	12	0.16	-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	2.29	N	027710	500	575 억	1533050	N	N	204	N	N
127	20231207	110329	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1598	-19	5	-1.18	227695527	142044	29.46	1616	1616	1596	2100	1132	1617	1602.99	1.38	0	-18704	1647	1631	1609	1593	1571	1640	1602	575	483	500	1190	1	1	111416600	1780	-32.61	0.86	12	0.13	-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	2.29	N	027710	500	575 억	1533050	N	N	204	N	N
128	20231207	100331	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1605	-12	5	-0.74	102838695	64019	13.28	1616	1616	1600	2100	1132	1617	1606.38	1.38	0	9101	1647	1631	1609	1593	1571	1640	1602	575	483	500	1190	1	1	111416600	1788	-32.76	0.87	12	0.06	-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	2.29	N	027710	500	575 억	1533050	N	N	204	N	N
129	20231207	090333	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1616	-1	5	-0.06	9113045	5663	1.17	1616	1616	1606	2100	1132	1617	1609.23	1.38	0	-416	1647	1631	1609	1593	1571	1640	1602	575	483	500	1190	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	2.29	N	027710	500	575 억	1533050	N	N	204	N	N
130	20231206	160326	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1617	18	2	1.13	756288754	471937	159.82	1600	1625	1587	2075	1120	1599	1602.52	1.31	0	74231	1624	1611	1604	1591	1584	1608	1588	575	476	500	1180	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	2.35	N	027710	500	575 억	1455403	N	N	204	N	N
131	20231206	150334	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1613	14	2	0.88	688202997	429792	145.55	1600	1625	1587	2075	1120	1599	1601.25	1.31	0	57272	1624	1611	1604	1591	1584	1608	1588	575	476	500	1180	1	1	111416600	1797	-32.92	0.87	12	0.39	-49.00	1855.00	2650	20230622	-39.13	1505	20230327	7.18	2650	-39.13	20230622	1505	7.18	20230327	2650	-39.13	20230622	1505	7.18	20230327	2.35	N	027710	500	575 억	1455403	N	N	0	N	N
132	20231206	140332	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1611	12	2	0.75	635642449	397167	134.50	1600	1625	1587	2075	1120	1599	1600.44	1.31	0	39756	1624	1611	1604	1591	1584	1608	1588	575	476	500	1180	1	1	111416600	1795	-32.88	0.87	12	0.36	-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	2.35	N	027710	500	575 억	1455403	N	N	0	N	N
133	20231206	130330	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1612	13	2	0.81	588364109	367837	124.57	1600	1625	1587	2075	1120	1599	1599.52	1.31	0	26163	1624	1611	1604	1591	1584	1608	1588	575	476	500	1180	1	1	111416600	1796	-32.90	0.87	12	0.33	-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	2.35	N	027710	500	575 억	1455403	N	N	0	N	N
134	20231206	120329	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1605	6	2	0.38	410118388	257182	87.10	1600	1607	1587	2075	1120	1599	1594.66	1.31	0	-32611	1624	1611	1604	1591	1584	1608	1588	575	476	500	1180	1	1	111416600	1788	-32.76	0.87	12	0.23	-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	2.35	N	027710	500	575 억	1455403	N	N	0	N	N
135	20231206	110333	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1598	-1	5	-0.06	324075949	203396	68.88	1600	1607	1587	2075	1120	1599	1593.33	1.31	0	-64844	1624	1611	1604	1591	1584	1608	1588	575	476	500	1180	1	1	111416600	1780	-32.61	0.86	12	0.18	-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	2.35	N	027710	500	575 억	1455403	N	N	0	N	N
136	20231206	100330	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1596	-3	5	-0.19	270879598	170083	57.60	1600	1607	1587	2075	1120	1599	1592.63	1.31	0	-65377	1624	1611	1604	1591	1584	1608	1588	575	476	500	1180	1	1	111416600	1778	-32.57	0.86	12	0.15	-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	2.35	N	027710	500	575 억	1455403	N	N	0	N	N
137	20231206	090331	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1602	3	2	0.19	9883591	6162	2.09	1600	1607	1600	2075	1120	1599	1603.96	1.31	0	-713	1624	1611	1604	1591	1584	1608	1588	575	476	500	1180	1	1	111416600	1785	-32.69	0.86	12	0.01	-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	2.35	N	027710	500	575 억	1455403	N	N	0	N	N
138	20231205	160331	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1599	-11	5	-0.68	468736081	292192	81.43	1600	1617	1597	2090	1127	1610	1604.21	1.35	0	-51993	1633	1621	1609	1597	1585	1627	1603	575	480	500	1190	1	1	111416600	1782	-32.63	0.86	12	0.26	-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	2.36	N	027710	500	575 억	1507396	N	N	19	N	N
139	20231205	150330	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1600	-10	5	-0.62	442526707	275794	76.86	1600	1617	1597	2090	1127	1610	1604.54	1.35	0	-49413	1633	1621	1609	1597	1585	1627	1603	575	480	500	1190	1	1	111416600	1783	-32.65	0.86	12	0.25	-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	2.36	N	027710	500	575 억	1507396	N	N	19	N	N
140	20231205	140331	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1602	-8	5	-0.50	323694058	201509	56.16	1600	1617	1600	2090	1127	1610	1606.34	1.35	0	-1807	1633	1621	1609	1597	1585	1627	1603	575	480	500	1190	1	1	111416600	1785	-32.69	0.86	12	0.18	-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	2.36	N	027710	500	575 억	1507396	N	N	19	N	N
141	20231205	130332	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1606	-4	5	-0.25	286024123	178022	49.62	1600	1617	1600	2090	1127	1610	1606.67	1.35	0	8295	1633	1621	1609	1597	1585	1627	1603	575	480	500	1190	1	1	111416600	1789	-32.78	0.87	12	0.16	-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	2.36	N	027710	500	575 억	1507396	N	N	19	N	N
142	20231205	120328	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1605	-5	5	-0.31	245627046	152867	42.60	1600	1617	1600	2090	1127	1610	1606.79	1.35	0	9768	1633	1621	1609	1597	1585	1627	1603	575	480	500	1190	1	1	111416600	1788	-32.76	0.87	12	0.14	-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	2.36	N	027710	500	575 억	1507396	N	N	19	N	N
143	20231205	110328	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1602	-8	5	-0.50	229940510	143095	39.88	1600	1617	1600	2090	1127	1610	1606.89	1.35	0	8894	1633	1621	1609	1597	1585	1627	1603	575	480	500	1190	1	1	111416600	1785	-32.69	0.86	12	0.13	-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	2.36	N	027710	500	575 억	1507396	N	N	19	N	N
144	20231205	100329	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1608	-2	5	-0.12	149386543	92880	25.89	1600	1617	1600	2090	1127	1610	1608.37	1.35	0	9562	1633	1621	1609	1597	1585	1627	1603	575	480	500	1190	1	1	111416600	1792	-32.82	0.87	12	0.08	-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	2.36	N	027710	500	575 억	1507396	N	N	19	N	N
145	20231205	090327	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1607	-3	5	-0.19	20817352	13000	3.62	1600	1608	1600	2090	1127	1610	1600.88	1.35	0	4534	1633	1621	1609	1597	1585	1627	1603	575	480	500	1190	1	1	111416600	1790	-32.80	0.87	12	0.01	-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	2.36	N	027710	500	575 억	1507396	N	N	19	N	N
146	20231204	160330	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1610	10	2	0.62	569818126	354820	99.09	1603	1621	1597	2080	1120	1600	1605.93	1.31	0	46261	1622	1611	1602	1591	1582	1616	1596	575	480	500	1180	1	1	111416600	1794	-32.86	0.87	12	0.32	-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	2.34	N	027710	500	575 억	1460271	N	N	19	N	N
147	20231204	150331	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1608	8	2	0.50	543898455	338708	94.59	1603	1621	1597	2080	1120	1600	1605.80	1.31	0	49018	1622	1611	1602	1591	1582	1616	1596	575	480	500	1180	1	1	111416600	1792	-32.82	0.87	12	0.30	-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	2.34	N	027710	500	575 억	1460271	N	N	4	N	N
148	20231204	140328	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1612	12	2	0.75	489395738	304832	85.13	1603	1621	1597	2080	1120	1600	1605.46	1.31	0	50536	1622	1611	1602	1591	1582	1616	1596	575	480	500	1180	1	1	111416600	1796	-32.90	0.87	12	0.27	-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	2.34	N	027710	500	575 억	1460271	N	N	4	N	N
149	20231204	130328	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1611	11	2	0.69	450821113	280878	78.44	1603	1621	1597	2080	1120	1600	1605.04	1.31	0	44267	1622	1611	1602	1591	1582	1616	1596	575	480	500	1180	1	1	111416600	1795	-32.88	0.87	12	0.25	-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	2.34	N	027710	500	575 억	1460271	N	N	4	N	N
150	20231204	120328	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1608	8	2	0.50	290994095	181706	50.74	1603	1612	1597	2080	1120	1600	1601.46	1.31	0	7344	1622	1611	1602	1591	1582	1616	1596	575	480	500	1180	1	1	111416600	1792	-32.82	0.87	12	0.16	-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	2.34	N	027710	500	575 억	1460271	N	N	4	N	N
151	20231204	110328	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1606	6	2	0.38	242354763	151434	42.29	1603	1612	1597	2080	1120	1600	1600.40	1.31	0	-5622	1622	1611	1602	1591	1582	1616	1596	575	480	500	1180	1	1	111416600	1789	-32.78	0.87	12	0.14	-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	2.34	N	027710	500	575 억	1460271	N	N	4	N	N
152	20231204	100328	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1601	1	2	0.06	160628115	100361	28.03	1603	1612	1597	2080	1120	1600	1600.50	1.31	0	-27320	1622	1611	1602	1591	1582	1616	1596	575	480	500	1180	1	1	111416600	1784	-32.67	0.86	12	0.09	-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	2.34	N	027710	500	575 억	1460271	N	N	4	N	N
153	20231204	090328	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1607	7	2	0.44	20666326	12893	3.60	1603	1609	1600	2080	1120	1600	1602.91	1.31	0	-8185	1622	1611	1602	1591	1582	1616	1596	575	480	500	1180	1	1	111416600	1790	-32.80	0.87	12	0.01	-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	2.34	N	027710	500	575 억	1460271	N	N	4	N	N
154	20231201	160328	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1600	2	2	0.13	565200931	352506	151.92	1593	1613	1593	2075	1119	1598	1603.38	1.30	0	10589	1607	1602	1596	1591	1585	1605	1594	575	477	500	1180	1	1	111416600	1783	-32.65	0.86	12	0.32	-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	2.30	N	027710	500	575 억	1449682	N	N	4	N	N
155	20231201	150327	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1603	5	2	0.31	527617213	329040	141.81	1593	1613	1593	2075	1119	1598	1603.50	1.30	0	11945	1607	1602	1596	1591	1585	1605	1594	575	477	500	1180	1	1	111416600	1786	-32.71	0.86	12	0.30	-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	2.30	N	027710	500	575 억	1449682	N	N	0	N	N
156	20231201	140327	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1604	6	2	0.38	364459135	227388	98.00	1593	1613	1593	2075	1119	1598	1602.81	1.30	0	33760	1607	1602	1596	1591	1585	1605	1594	575	477	500	1180	1	1	111416600	1787	-32.73	0.86	12	0.20	-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	2.30	N	027710	500	575 억	1449682	N	N	0	N	N
157	20231201	130326	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1607	9	2	0.56	323638565	201947	87.04	1593	1613	1593	2075	1119	1598	1602.59	1.30	0	37391	1607	1602	1596	1591	1585	1605	1594	575	477	500	1180	1	1	111416600	1790	-32.80	0.87	12	0.18	-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	2.30	N	027710	500	575 억	1449682	N	N	0	N	N
158	20231201	120329	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1607	9	2	0.56	300121216	187300	80.72	1593	1613	1593	2075	1119	1598	1602.36	1.30	0	41588	1607	1602	1596	1591	1585	1605	1594	575	477	500	1180	1	1	111416600	1790	-32.80	0.87	12	0.17	-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	2.30	N	027710	500	575 억	1449682	N	N	0	N	N
159	20231201	110327	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1609	11	2	0.69	262177558	163712	70.56	1593	1613	1593	2075	1119	1598	1601.46	1.30	0	39149	1607	1602	1596	1591	1585	1605	1594	575	477	500	1180	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	2.30	N	027710	500	575 억	1449682	N	N	0	N	N
160	20231201	100329	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1600	2	2	0.13	154103212	96408	41.55	1593	1605	1593	2075	1119	1598	1598.45	1.30	0	39489	1607	1602	1596	1591	1585	1605	1594	575	477	500	1180	1	1	111416600	1783	-32.65	0.86	12	0.09	-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	2.30	N	027710	500	575 억	1449682	N	N	0	N	N
161	20231201	090324	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1600	2	2	0.13	17823458	11180	4.82	1593	1600	1593	2075	1119	1598	1594.23	1.30	0	3945	1607	1602	1596	1591	1585	1605	1594	575	477	500	1180	1	1	111416600	1783	-32.65	0.86	12	0.01	-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	2.30	N	027710	500	575 억	1449682	N	N	0	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History