KissMeData/027710/price/prices-20241201.csv at bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f

Files

ened 61b7199ccb Add accumulated files

2025-02-06 23:16:41 +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	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	20241231	160411	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	1143	0	3	0.00	83518743	73296	37.11	1128	1147	1127	1485	801	1143	1139.47	1.17	9270	9270	1193	1167	1149	1123	1105	1159	1115	575	342	500	860	1	1	111416600	1273	12.70	0.60	12	0.07	90.00	1910.00	1921	20240118	-40.50	1002	20241210	14.07	1921	-40.50	20240118	1002	14.07	20241210	1921	-40.50	20240118	1002	14.07	20241210	1.13	N	027710	500	575 억	1306323	N	N	293	N	N
3	20241231	150412	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	1143	0	3	0.00	83518743	73296	37.11	1128	1147	1127	1485	801	1143	1139.47	1.17	9270	9270	1193	1167	1149	1123	1105	1159	1115	575	342	500	860	1	1	111416600	1273	12.70	0.60	12	0.07	90.00	1910.00	1921	20240118	-40.50	1002	20241210	14.07	1921	-40.50	20240118	1002	14.07	20241210	1921	-40.50	20240118	1002	14.07	20241210	1.13	N	027710	500	575 억	1306323	N	N	293	N	N
4	20241231	140411	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	1143	0	3	0.00	83518743	73296	37.11	1128	1147	1127	1485	801	1143	1139.47	1.17	9270	9270	1193	1167	1149	1123	1105	1159	1115	575	342	500	860	1	1	111416600	1273	12.70	0.60	12	0.07	90.00	1910.00	1921	20240118	-40.50	1002	20241210	14.07	1921	-40.50	20240118	1002	14.07	20241210	1921	-40.50	20240118	1002	14.07	20241210	1.13	N	027710	500	575 억	1306323	N	N	293	N	N
5	20241231	130411	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	1143	0	3	0.00	83518743	73296	37.11	1128	1147	1127	1485	801	1143	1139.47	1.17	9270	9270	1193	1167	1149	1123	1105	1159	1115	575	342	500	860	1	1	111416600	1273	12.70	0.60	12	0.07	90.00	1910.00	1921	20240118	-40.50	1002	20241210	14.07	1921	-40.50	20240118	1002	14.07	20241210	1921	-40.50	20240118	1002	14.07	20241210	1.13	N	027710	500	575 억	1306323	N	N	293	N	N
6	20241231	120411	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	1143	0	3	0.00	83518743	73296	37.11	1128	1147	1127	1485	801	1143	1139.47	1.17	9270	9270	1193	1167	1149	1123	1105	1159	1115	575	342	500	860	1	1	111416600	1273	12.70	0.60	12	0.07	90.00	1910.00	1921	20240118	-40.50	1002	20241210	14.07	1921	-40.50	20240118	1002	14.07	20241210	1921	-40.50	20240118	1002	14.07	20241210	1.13	N	027710	500	575 억	1306323	N	N	293	N	N
7	20241231	110410	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	1143	0	3	0.00	83518743	73296	37.11	1128	1147	1127	1485	801	1143	1139.47	1.17	9270	9270	1193	1167	1149	1123	1105	1159	1115	575	342	500	860	1	1	111416600	1273	12.70	0.60	12	0.07	90.00	1910.00	1921	20240118	-40.50	1002	20241210	14.07	1921	-40.50	20240118	1002	14.07	20241210	1921	-40.50	20240118	1002	14.07	20241210	1.13	N	027710	500	575 억	1306323	N	N	293	N	N
8	20241231	100404	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	1143	0	3	0.00	83518743	73296	37.11	1128	1147	1127	1485	801	1143	1139.47	1.17	9270	9270	1193	1167	1149	1123	1105	1159	1115	575	342	500	860	1	1	111416600	1273	12.70	0.60	12	0.07	90.00	1910.00	1921	20240118	-40.50	1002	20241210	14.07	1921	-40.50	20240118	1002	14.07	20241210	1921	-40.50	20240118	1002	14.07	20241210	1.13	N	027710	500	575 억	1306323	N	N	293	N	N
9	20241231	090412	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	1143	0	3	0.00	83518743	73296	37.11	1128	1147	1127	1485	801	1143	1139.47	1.17	9270	9270	1193	1167	1149	1123	1105	1159	1115	575	342	500	860	1	1	111416600	1273	12.70	0.60	12	0.07	90.00	1910.00	1921	20240118	-40.50	1002	20241210	14.07	1921	-40.50	20240118	1002	14.07	20241210	1921	-40.50	20240118	1002	14.07	20241210	1.13	N	027710	500	575 억	1306323	N	N	293	N	N
10	20241230	160409	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	1143	0	3	0.00	83498169	73278	37.10	1128	1147	1127	1485	801	1143	1139.47	1.16	0	9270	1193	1167	1149	1123	1105	1159	1115	575	342	500	860	1	1	111416600	1273	12.70	0.60	12	0.07	90.00	1910.00	1921	20240118	-40.50	1002	20241210	14.07	1921	-40.50	20240118	1002	14.07	20241210	1921	-40.50	20240118	1002	14.07	20241210	1.13	N	027710	500	575 억	1297053	N	N	293	N	N
11	20241230	150412	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	1139	-4	5	-0.35	70289460	61682	31.23	1128	1147	1127	1485	801	1143	1139.55	1.16	0	3746	1193	1167	1149	1123	1105	1159	1115	575	342	500	860	1	1	111416600	1269	12.66	0.60	12	0.06	90.00	1910.00	1921	20240118	-40.71	1002	20241210	13.67	1921	-40.71	20240118	1002	13.67	20241210	1921	-40.71	20240118	1002	13.67	20241210	1.13	N	027710	500	575 억	1297053	N	N	158	N	N
12	20241230	140410	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	1144	1	2	0.09	60696073	53279	26.97	1128	1147	1127	1485	801	1143	1139.21	1.16	0	3095	1193	1167	1149	1123	1105	1159	1115	575	342	500	860	1	1	111416600	1275	12.71	0.60	12	0.05	90.00	1910.00	1921	20240118	-40.45	1002	20241210	14.17	1921	-40.45	20240118	1002	14.17	20241210	1921	-40.45	20240118	1002	14.17	20241210	1.13	N	027710	500	575 억	1297053	N	N	158	N	N
13	20241230	130411	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	1140	-3	5	-0.26	37831389	33210	16.81	1128	1147	1127	1485	801	1143	1139.16	1.16	0	1559	1193	1167	1149	1123	1105	1159	1115	575	342	500	860	1	1	111416600	1270	12.67	0.60	12	0.03	90.00	1910.00	1921	20240118	-40.66	1002	20241210	13.77	1921	-40.66	20240118	1002	13.77	20241210	1921	-40.66	20240118	1002	13.77	20241210	1.13	N	027710	500	575 억	1297053	N	N	158	N	N
14	20241230	120409	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	1140	-3	5	-0.26	33798310	29671	15.02	1128	1147	1127	1485	801	1143	1139.10	1.16	0	2677	1193	1167	1149	1123	1105	1159	1115	575	342	500	860	1	1	111416600	1270	12.67	0.60	12	0.03	90.00	1910.00	1921	20240118	-40.66	1002	20241210	13.77	1921	-40.66	20240118	1002	13.77	20241210	1921	-40.66	20240118	1002	13.77	20241210	1.13	N	027710	500	575 억	1297053	N	N	158	N	N
15	20241230	110411	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	1144	1	2	0.09	25043334	21990	11.13	1128	1147	1127	1485	801	1143	1138.85	1.16	0	4119	1193	1167	1149	1123	1105	1159	1115	575	342	500	860	1	1	111416600	1275	12.71	0.60	12	0.02	90.00	1910.00	1921	20240118	-40.45	1002	20241210	14.17	1921	-40.45	20240118	1002	14.17	20241210	1921	-40.45	20240118	1002	14.17	20241210	1.13	N	027710	500	575 억	1297053	N	N	158	N	N
16	20241230	100411	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	1141	-2	5	-0.17	16105649	14164	7.17	1128	1143	1127	1485	801	1143	1137.08	1.16	0	3724	1193	1167	1149	1123	1105	1159	1115	575	342	500	860	1	1	111416600	1271	12.68	0.60	12	0.01	90.00	1910.00	1921	20240118	-40.60	1002	20241210	13.87	1921	-40.60	20240118	1002	13.87	20241210	1921	-40.60	20240118	1002	13.87	20241210	1.13	N	027710	500	575 억	1297053	N	N	158	N	N
17	20241230	090412	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	1128	-15	5	-1.31	1657936	1470	0.74	1128	1128	1127	1485	801	1143	1127.84	1.16	0	-318	1193	1167	1149	1123	1105	1159	1115	575	342	500	860	1	1	111416600	1257	12.53	0.59	12	0.00	90.00	1910.00	1921	20240118	-41.28	1002	20241210	12.57	1921	-41.28	20240118	1002	12.57	20241210	1921	-41.28	20240118	1002	12.57	20241210	1.13	N	027710	500	575 억	1297053	N	N	158	N	N
18	20241227	160409	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1143	-38	5	-3.22	226704675	197359	130.60	1175	1175	1131	1535	827	1181	1148.69	1.21	0	-46832	1212	1196	1179	1163	1146	1204	1171	575	354	500	890	1	1	111416600	1273	12.70	0.60	12	0.18	90.00	1910.00	1921	20240118	-40.50	1002	20241210	14.07	1921	-40.50	20240118	1002	14.07	20241210	1921	-40.50	20240118	1002	14.07	20241210	1.13	N	027710	500	575 억	1343885	N	N	158	N	N
19	20241227	150408	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1143	-38	5	-3.22	203925866	177399	117.39	1175	1175	1131	1535	827	1181	1149.53	1.21	0	-46330	1212	1196	1179	1163	1146	1204	1171	575	354	500	890	1	1	111416600	1273	12.70	0.60	12	0.16	90.00	1910.00	1921	20240118	-40.50	1002	20241210	14.07	1921	-40.50	20240118	1002	14.07	20241210	1921	-40.50	20240118	1002	14.07	20241210	1.13	N	027710	500	575 억	1343885	N	N	143	N	N
20	20241227	140411	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1146	-35	5	-2.96	190604457	165766	109.69	1175	1175	1131	1535	827	1181	1149.84	1.21	0	-45413	1212	1196	1179	1163	1146	1204	1171	575	354	500	890	1	1	111416600	1277	12.73	0.60	12	0.15	90.00	1910.00	1921	20240118	-40.34	1002	20241210	14.37	1921	-40.34	20240118	1002	14.37	20241210	1921	-40.34	20240118	1002	14.37	20241210	1.13	N	027710	500	575 억	1343885	N	N	143	N	N
21	20241227	130410	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1145	-36	5	-3.05	182809268	158928	105.17	1175	1175	1131	1535	827	1181	1150.26	1.21	0	-48324	1212	1196	1179	1163	1146	1204	1171	575	354	500	890	1	1	111416600	1276	12.72	0.60	12	0.14	90.00	1910.00	1921	20240118	-40.40	1002	20241210	14.27	1921	-40.40	20240118	1002	14.27	20241210	1921	-40.40	20240118	1002	14.27	20241210	1.13	N	027710	500	575 억	1343885	N	N	143	N	N
22	20241227	120409	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1140	-41	5	-3.47	159564935	138511	91.66	1175	1175	1136	1535	827	1181	1152.00	1.21	0	-39960	1212	1196	1179	1163	1146	1204	1171	575	354	500	890	1	1	111416600	1270	12.67	0.60	12	0.12	90.00	1910.00	1921	20240118	-40.66	1002	20241210	13.77	1921	-40.66	20240118	1002	13.77	20241210	1921	-40.66	20240118	1002	13.77	20241210	1.13	N	027710	500	575 억	1343885	N	N	143	N	N
23	20241227	110409	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1145	-36	5	-3.05	102579642	88711	58.70	1175	1175	1145	1535	827	1181	1156.33	1.21	0	-27457	1212	1196	1179	1163	1146	1204	1171	575	354	500	890	1	1	111416600	1276	12.72	0.60	12	0.08	90.00	1910.00	1921	20240118	-40.40	1002	20241210	14.27	1921	-40.40	20240118	1002	14.27	20241210	1921	-40.40	20240118	1002	14.27	20241210	1.13	N	027710	500	575 억	1343885	N	N	143	N	N
24	20241227	100409	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1160	-21	5	-1.78	61221974	52844	34.97	1175	1175	1155	1535	827	1181	1158.54	1.21	0	-14951	1212	1196	1179	1163	1146	1204	1171	575	354	500	890	1	1	111416600	1292	12.89	0.61	12	0.05	90.00	1910.00	1921	20240118	-39.61	1002	20241210	15.77	1921	-39.61	20240118	1002	15.77	20241210	1921	-39.61	20240118	1002	15.77	20241210	1.13	N	027710	500	575 억	1343885	N	N	143	N	N
25	20241227	090411	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1169	-12	5	-1.02	2620853	2236	1.48	1175	1175	1169	1535	827	1181	1172.11	1.21	0	95	1212	1196	1179	1163	1146	1204	1171	575	354	500	890	1	1	111416600	1302	12.99	0.61	12	0.00	90.00	1910.00	1921	20240118	-39.15	1002	20241210	16.67	1921	-39.15	20240118	1002	16.67	20241210	1921	-39.15	20240118	1002	16.67	20241210	1.13	N	027710	500	575 억	1343885	N	N	143	N	N
26	20241226	160408	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1181	1	2	0.08	174464937	148332	148.03	1179	1195	1162	1534	826	1180	1176.18	1.21	0	-3405	1193	1186	1179	1172	1165	1190	1176	575	354	500	890	1	1	111416600	1316	13.12	0.62	12	0.13	90.00	1910.00	1921	20240118	-38.52	1002	20241210	17.86	1921	-38.52	20240118	1002	17.86	20241210	1921	-38.52	20240118	1002	17.86	20241210	1.12	N	027710	500	575 억	1347052	N	N	143	N	N
27	20241226	150406	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1172	-8	5	-0.68	157876971	134239	133.96	1179	1195	1162	1534	826	1180	1176.09	1.21	0	-2958	1193	1186	1179	1172	1165	1190	1176	575	354	500	890	1	1	111416600	1306	13.02	0.61	12	0.12	90.00	1910.00	1921	20240118	-38.99	1002	20241210	16.97	1921	-38.99	20240118	1002	16.97	20241210	1921	-38.99	20240118	1002	16.97	20241210	1.12	N	027710	500	575 억	1347052	N	N	38	N	N
28	20241226	140406	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1166	-14	5	-1.19	138636119	117761	117.52	1179	1195	1165	1534	826	1180	1177.27	1.21	0	-13836	1193	1186	1179	1172	1165	1190	1176	575	354	500	890	1	1	111416600	1299	12.96	0.61	12	0.11	90.00	1910.00	1921	20240118	-39.30	1002	20241210	16.37	1921	-39.30	20240118	1002	16.37	20241210	1921	-39.30	20240118	1002	16.37	20241210	1.12	N	027710	500	575 억	1347052	N	N	38	N	N
29	20241226	130406	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1177	-3	5	-0.25	106419308	90215	90.03	1179	1195	1169	1534	826	1180	1179.62	1.21	0	-1828	1193	1186	1179	1172	1165	1190	1176	575	354	500	890	1	1	111416600	1311	13.08	0.62	12	0.08	90.00	1910.00	1921	20240118	-38.73	1002	20241210	17.47	1921	-38.73	20240118	1002	17.47	20241210	1921	-38.73	20240118	1002	17.47	20241210	1.12	N	027710	500	575 억	1347052	N	N	38	N	N
30	20241226	120406	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1175	-5	5	-0.42	93609171	79278	79.12	1179	1195	1171	1534	826	1180	1180.77	1.21	0	-595	1193	1186	1179	1172	1165	1190	1176	575	354	500	890	1	1	111416600	1309	13.06	0.62	12	0.07	90.00	1910.00	1921	20240118	-38.83	1002	20241210	17.27	1921	-38.83	20240118	1002	17.27	20241210	1921	-38.83	20240118	1002	17.27	20241210	1.12	N	027710	500	575 억	1347052	N	N	38	N	N
31	20241226	110407	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1178	-2	5	-0.17	73520254	62171	62.04	1179	1195	1175	1534	826	1180	1182.55	1.21	0	3355	1193	1186	1179	1172	1165	1190	1176	575	354	500	890	1	1	111416600	1312	13.09	0.62	12	0.06	90.00	1910.00	1921	20240118	-38.68	1002	20241210	17.56	1921	-38.68	20240118	1002	17.56	20241210	1921	-38.68	20240118	1002	17.56	20241210	1.12	N	027710	500	575 억	1347052	N	N	38	N	N
32	20241226	100407	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1184	4	2	0.34	59168247	50000	49.90	1179	1195	1179	1534	826	1180	1183.36	1.21	0	6868	1193	1186	1179	1172	1165	1190	1176	575	354	500	890	1	1	111416600	1319	13.16	0.62	12	0.04	90.00	1910.00	1921	20240118	-38.37	1002	20241210	18.16	1921	-38.37	20240118	1002	18.16	20241210	1921	-38.37	20240118	1002	18.16	20241210	1.12	N	027710	500	575 억	1347052	N	N	38	N	N
33	20241226	090407	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1186	6	2	0.51	17881589	15124	15.09	1179	1190	1179	1534	826	1180	1182.33	1.21	0	7843	1193	1186	1179	1172	1165	1190	1176	575	354	500	890	1	1	111416600	1321	13.18	0.62	12	0.01	90.00	1910.00	1921	20240118	-38.26	1002	20241210	18.36	1921	-38.26	20240118	1002	18.36	20241210	1921	-38.26	20240118	1002	18.36	20241210	1.12	N	027710	500	575 억	1347052	N	N	38	N	N
34	20241224	160407	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1180	1	2	0.08	116400600	98779	58.72	1175	1186	1172	1532	826	1179	1178.39	1.21	0	220	1202	1190	1180	1168	1158	1185	1163	575	353	500	890	1	1	111416600	1315	13.11	0.62	12	0.09	90.00	1910.00	1921	20240118	-38.57	1002	20241210	17.76	1921	-38.57	20240118	1002	17.76	20241210	1921	-38.57	20240118	1002	17.76	20241210	1.08	N	027710	500	575 억	1347070	N	N	38	N	N
35	20241224	150406	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1180	1	2	0.08	108543040	92119	54.76	1175	1186	1172	1532	826	1179	1178.29	1.21	0	53	1202	1190	1180	1168	1158	1185	1163	575	353	500	890	1	1	111416600	1315	13.11	0.62	12	0.08	90.00	1910.00	1921	20240118	-38.57	1002	20241210	17.76	1921	-38.57	20240118	1002	17.76	20241210	1921	-38.57	20240118	1002	17.76	20241210	1.08	N	027710	500	575 억	1347070	N	N	0	N	N
36	20241224	140405	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1177	-2	5	-0.17	91821826	77937	46.33	1175	1186	1172	1532	826	1179	1178.15	1.21	0	-473	1202	1190	1180	1168	1158	1185	1163	575	353	500	890	1	1	111416600	1311	13.08	0.62	12	0.07	90.00	1910.00	1921	20240118	-38.73	1002	20241210	17.47	1921	-38.73	20240118	1002	17.47	20241210	1921	-38.73	20240118	1002	17.47	20241210	1.08	N	027710	500	575 억	1347070	N	N	0	N	N
37	20241224	130406	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1177	-2	5	-0.17	79187862	67195	39.95	1175	1186	1172	1532	826	1179	1178.48	1.21	0	-600	1202	1190	1180	1168	1158	1185	1163	575	353	500	890	1	1	111416600	1311	13.08	0.62	12	0.06	90.00	1910.00	1921	20240118	-38.73	1002	20241210	17.47	1921	-38.73	20240118	1002	17.47	20241210	1921	-38.73	20240118	1002	17.47	20241210	1.08	N	027710	500	575 억	1347070	N	N	0	N	N
38	20241224	120405	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1177	-2	5	-0.17	66538418	56437	33.55	1175	1186	1172	1532	826	1179	1178.99	1.21	0	6056	1202	1190	1180	1168	1158	1185	1163	575	353	500	890	1	1	111416600	1311	13.08	0.62	12	0.05	90.00	1910.00	1921	20240118	-38.73	1002	20241210	17.47	1921	-38.73	20240118	1002	17.47	20241210	1921	-38.73	20240118	1002	17.47	20241210	1.08	N	027710	500	575 억	1347070	N	N	0	N	N
39	20241224	110406	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1178	-1	5	-0.08	56097821	47566	28.28	1175	1186	1172	1532	826	1179	1179.37	1.21	0	8658	1202	1190	1180	1168	1158	1185	1163	575	353	500	890	1	1	111416600	1312	13.09	0.62	12	0.04	90.00	1910.00	1921	20240118	-38.68	1002	20241210	17.56	1921	-38.68	20240118	1002	17.56	20241210	1921	-38.68	20240118	1002	17.56	20241210	1.08	N	027710	500	575 억	1347070	N	N	0	N	N
40	20241224	100406	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1179	0	3	0.00	43972269	37261	22.15	1175	1186	1172	1532	826	1179	1180.12	1.21	0	11737	1202	1190	1180	1168	1158	1185	1163	575	353	500	890	1	1	111416600	1314	13.10	0.62	12	0.03	90.00	1910.00	1921	20240118	-38.63	1002	20241210	17.66	1921	-38.63	20240118	1002	17.66	20241210	1921	-38.63	20240118	1002	17.66	20241210	1.08	N	027710	500	575 억	1347070	N	N	0	N	N
41	20241224	090407	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1186	7	2	0.59	1166812	990	0.59	1175	1186	1175	1532	826	1179	1178.60	1.21	0	227	1202	1190	1180	1168	1158	1185	1163	575	353	500	890	1	1	111416600	1321	13.18	0.62	12	0.00	90.00	1910.00	1921	20240118	-38.26	1002	20241210	18.36	1921	-38.26	20240118	1002	18.36	20241210	1921	-38.26	20240118	1002	18.36	20241210	1.08	N	027710	500	575 억	1347070	N	N	0	N	N
42	20241223	160403	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1179	18	2	1.55	197728371	167849	72.37	1187	1192	1170	1509	813	1161	1178.05	1.20	0	10508	1206	1183	1169	1146	1132	1176	1139	575	348	500	880	1	1	111416600	1314	13.10	0.62	12	0.15	90.00	1910.00	1921	20240118	-38.63	1002	20241210	17.66	1921	-38.63	20240118	1002	17.66	20241210	1921	-38.63	20240118	1002	17.66	20241210	1.10	N	027710	500	575 억	1337239	N	N	38	N	N
43	20241223	150405	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1180	19	2	1.64	160445961	136188	58.72	1187	1192	1170	1509	813	1161	1178.17	1.20	0	10164	1206	1183	1169	1146	1132	1176	1139	575	348	500	880	1	1	111416600	1315	13.11	0.62	12	0.12	90.00	1910.00	1921	20240118	-38.57	1002	20241210	17.76	1921	-38.57	20240118	1002	17.76	20241210	1921	-38.57	20240118	1002	17.76	20241210	1.10	N	027710	500	575 억	1337239	N	N	38	N	N
44	20241223	140402	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1182	21	2	1.81	149910836	127275	54.88	1187	1192	1170	1509	813	1161	1177.90	1.20	0	7927	1206	1183	1169	1146	1132	1176	1139	575	348	500	880	1	1	111416600	1317	13.13	0.62	12	0.11	90.00	1910.00	1921	20240118	-38.47	1002	20241210	17.96	1921	-38.47	20240118	1002	17.96	20241210	1921	-38.47	20240118	1002	17.96	20241210	1.10	N	027710	500	575 억	1337239	N	N	38	N	N
45	20241223	130403	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1179	18	2	1.55	135149101	114750	49.48	1187	1192	1170	1509	813	1161	1177.83	1.20	0	6915	1206	1183	1169	1146	1132	1176	1139	575	348	500	880	1	1	111416600	1314	13.10	0.62	12	0.10	90.00	1910.00	1921	20240118	-38.63	1002	20241210	17.66	1921	-38.63	20240118	1002	17.66	20241210	1921	-38.63	20240118	1002	17.66	20241210	1.10	N	027710	500	575 억	1337239	N	N	38	N	N
46	20241223	120404	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1181	20	2	1.72	115665449	98180	42.33	1187	1192	1170	1509	813	1161	1178.16	1.20	0	1224	1206	1183	1169	1146	1132	1176	1139	575	348	500	880	1	1	111416600	1316	13.12	0.62	12	0.09	90.00	1910.00	1921	20240118	-38.52	1002	20241210	17.86	1921	-38.52	20240118	1002	17.86	20241210	1921	-38.52	20240118	1002	17.86	20241210	1.10	N	027710	500	575 억	1337239	N	N	38	N	N
47	20241223	110403	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1176	15	2	1.29	84768322	72017	31.05	1187	1192	1170	1509	813	1161	1177.14	1.20	0	-9032	1206	1183	1169	1146	1132	1176	1139	575	348	500	880	1	1	111416600	1310	13.07	0.62	12	0.06	90.00	1910.00	1921	20240118	-38.78	1002	20241210	17.37	1921	-38.78	20240118	1002	17.37	20241210	1921	-38.78	20240118	1002	17.37	20241210	1.10	N	027710	500	575 억	1337239	N	N	38	N	N
48	20241223	100401	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1175	14	2	1.21	49908884	42353	18.26	1187	1192	1170	1509	813	1161	1178.56	1.20	0	-18766	1206	1183	1169	1146	1132	1176	1139	575	348	500	880	1	1	111416600	1309	13.06	0.62	12	0.04	90.00	1910.00	1921	20240118	-38.83	1002	20241210	17.27	1921	-38.83	20240118	1002	17.27	20241210	1921	-38.83	20240118	1002	17.27	20241210	1.10	N	027710	500	575 억	1337239	N	N	38	N	N
49	20241223	090403	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1185	24	2	2.07	19366206	16359	7.05	1187	1192	1172	1509	813	1161	1184.36	1.20	0	-6339	1206	1183	1169	1146	1132	1176	1139	575	348	500	880	1	1	111416600	1320	13.17	0.62	12	0.01	90.00	1910.00	1921	20240118	-38.31	1002	20241210	18.26	1921	-38.31	20240118	1002	18.26	20241210	1921	-38.31	20240118	1002	18.26	20241210	1.10	N	027710	500	575 억	1337239	N	N	38	N	N
50	20241220	160401	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1161	-33	5	-2.76	270545925	231744	99.51	1181	1192	1155	1552	836	1194	1167.44	1.26	0	-68764	1214	1203	1188	1177	1162	1209	1183	575	358	500	900	1	1	111416600	1294	12.90	0.61	12	0.21	90.00	1910.00	1921	20240118	-39.56	1002	20241210	15.87	1921	-39.56	20240118	1002	15.87	20241210	1921	-39.56	20240118	1002	15.87	20241210	1.07	N	027710	500	575 억	1404016	N	N	38	N	N
51	20241220	150402	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1160	-34	5	-2.85	247028169	211419	90.78	1181	1192	1155	1552	836	1194	1168.43	1.26	0	-68251	1214	1203	1188	1177	1162	1209	1183	575	358	500	900	1	1	111416600	1292	12.89	0.61	12	0.19	90.00	1910.00	1921	20240118	-39.61	1002	20241210	15.77	1921	-39.61	20240118	1002	15.77	20241210	1921	-39.61	20240118	1002	15.77	20241210	1.07	N	027710	500	575 억	1404016	N	N	0	N	N
52	20241220	140402	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1163	-31	5	-2.60	228740355	195645	84.01	1181	1192	1157	1552	836	1194	1169.16	1.26	0	-59652	1214	1203	1188	1177	1162	1209	1183	575	358	500	900	1	1	111416600	1296	12.92	0.61	12	0.18	90.00	1910.00	1921	20240118	-39.46	1002	20241210	16.07	1921	-39.46	20240118	1002	16.07	20241210	1921	-39.46	20240118	1002	16.07	20241210	1.07	N	027710	500	575 억	1404016	N	N	0	N	N
53	20241220	130401	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1164	-30	5	-2.51	181445020	154861	66.49	1181	1192	1164	1552	836	1194	1171.66	1.26	0	-58794	1214	1203	1188	1177	1162	1209	1183	575	358	500	900	1	1	111416600	1297	12.93	0.61	12	0.14	90.00	1910.00	1921	20240118	-39.41	1002	20241210	16.17	1921	-39.41	20240118	1002	16.17	20241210	1921	-39.41	20240118	1002	16.17	20241210	1.07	N	027710	500	575 억	1404016	N	N	0	N	N
54	20241220	120400	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1171	-23	5	-1.93	149893840	127820	54.88	1181	1192	1166	1552	836	1194	1172.69	1.26	0	-46296	1214	1203	1188	1177	1162	1209	1183	575	358	500	900	1	1	111416600	1305	13.01	0.61	12	0.11	90.00	1910.00	1921	20240118	-39.04	1002	20241210	16.87	1921	-39.04	20240118	1002	16.87	20241210	1921	-39.04	20240118	1002	16.87	20241210	1.07	N	027710	500	575 억	1404016	N	N	0	N	N
55	20241220	110400	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1175	-19	5	-1.59	117832483	100396	43.11	1181	1192	1170	1552	836	1194	1173.68	1.26	0	-28715	1214	1203	1188	1177	1162	1209	1183	575	358	500	900	1	1	111416600	1309	13.06	0.62	12	0.09	90.00	1910.00	1921	20240118	-38.83	1002	20241210	17.27	1921	-38.83	20240118	1002	17.27	20241210	1921	-38.83	20240118	1002	17.27	20241210	1.07	N	027710	500	575 억	1404016	N	N	0	N	N
56	20241220	100401	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1172	-22	5	-1.84	70011475	59601	25.59	1181	1192	1170	1552	836	1194	1174.67	1.26	0	-33075	1214	1203	1188	1177	1162	1209	1183	575	358	500	900	1	1	111416600	1306	13.02	0.61	12	0.05	90.00	1910.00	1921	20240118	-38.99	1002	20241210	16.97	1921	-38.99	20240118	1002	16.97	20241210	1921	-38.99	20240118	1002	16.97	20241210	1.07	N	027710	500	575 억	1404016	N	N	0	N	N
57	20241220	090402	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1192	-2	5	-0.17	2426264	2051	0.88	1181	1192	1181	1552	836	1194	1182.97	1.26	0	241	1214	1203	1188	1177	1162	1209	1183	575	358	500	900	1	1	111416600	1328	13.24	0.62	12	0.00	90.00	1910.00	1921	20240118	-37.95	1002	20241210	18.96	1921	-37.95	20240118	1002	18.96	20241210	1921	-37.95	20240118	1002	18.96	20241210	1.07	N	027710	500	575 억	1404016	N	N	0	N	N
58	20241219	160402	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1194	-3	5	-0.25	274965952	231604	119.77	1183	1199	1173	1556	838	1197	1186.74	1.20	0	65165	1215	1206	1191	1182	1167	1210	1186	575	359	500	900	1	1	111416600	1330	13.27	0.63	12	0.21	90.00	1910.00	1921	20240118	-37.84	1002	20241210	19.16	1921	-37.84	20240118	1002	19.16	20241210	1921	-37.84	20240118	1002	19.16	20241210	1.10	N	027710	500	575 억	1338851	N	N	15342	N	N
59	20241219	150359	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1191	-6	5	-0.50	264340055	222673	115.15	1183	1199	1173	1556	838	1197	1186.61	1.20	0	67035	1215	1206	1191	1182	1167	1210	1186	575	359	500	900	1	1	111416600	1327	13.23	0.62	12	0.20	90.00	1910.00	1921	20240118	-38.00	1002	20241210	18.86	1921	-38.00	20240118	1002	18.86	20241210	1921	-38.00	20240118	1002	18.86	20241210	1.10	N	027710	500	575 억	1338851	N	N	15342	N	N
60	20241219	140400	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1189	-8	5	-0.67	245130664	206596	106.83	1183	1199	1173	1556	838	1197	1185.94	1.20	0	67870	1215	1206	1191	1182	1167	1210	1186	575	359	500	900	1	1	111416600	1325	13.21	0.62	12	0.19	90.00	1910.00	1921	20240118	-38.11	1002	20241210	18.66	1921	-38.11	20240118	1002	18.66	20241210	1921	-38.11	20240118	1002	18.66	20241210	1.10	N	027710	500	575 억	1338851	N	N	15342	N	N
61	20241219	130400	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1191	-6	5	-0.50	224865091	189621	98.06	1183	1196	1173	1556	838	1197	1185.19	1.20	0	65439	1215	1206	1191	1182	1167	1210	1186	575	359	500	900	1	1	111416600	1327	13.23	0.62	12	0.17	90.00	1910.00	1921	20240118	-38.00	1002	20241210	18.86	1921	-38.00	20240118	1002	18.86	20241210	1921	-38.00	20240118	1002	18.86	20241210	1.10	N	027710	500	575 억	1338851	N	N	15342	N	N
62	20241219	120401	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1187	-10	5	-0.84	210797109	177778	91.93	1183	1196	1173	1556	838	1197	1185.00	1.20	0	64699	1215	1206	1191	1182	1167	1210	1186	575	359	500	900	1	1	111416600	1323	13.19	0.62	12	0.16	90.00	1910.00	1921	20240118	-38.21	1002	20241210	18.46	1921	-38.21	20240118	1002	18.46	20241210	1921	-38.21	20240118	1002	18.46	20241210	1.10	N	027710	500	575 억	1338851	N	N	15342	N	N
63	20241219	110400	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1187	-10	5	-0.84	134159107	112972	58.42	1183	1196	1173	1556	838	1197	1186.53	1.20	0	41193	1215	1206	1191	1182	1167	1210	1186	575	359	500	900	1	1	111416600	1323	13.19	0.62	12	0.10	90.00	1910.00	1921	20240118	-38.21	1002	20241210	18.46	1921	-38.21	20240118	1002	18.46	20241210	1921	-38.21	20240118	1002	18.46	20241210	1.10	N	027710	500	575 억	1338851	N	N	15342	N	N
64	20241219	100356	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1191	-6	5	-0.50	107431605	90448	46.77	1183	1196	1173	1556	838	1197	1186.51	1.20	0	39333	1215	1206	1191	1182	1167	1210	1186	575	359	500	900	1	1	111416600	1327	13.23	0.62	12	0.08	90.00	1910.00	1921	20240118	-38.00	1002	20241210	18.86	1921	-38.00	20240118	1002	18.86	20241210	1921	-38.00	20240118	1002	18.86	20241210	1.10	N	027710	500	575 억	1338851	N	N	15342	N	N
65	20241219	090400	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1175	-22	5	-1.84	18396679	15433	7.98	1183	1196	1174	1556	838	1197	1180.13	1.20	0	256	1215	1206	1191	1182	1167	1210	1186	575	359	500	900	1	1	111416600	1309	13.06	0.62	12	0.01	90.00	1910.00	1921	20240118	-38.83	1002	20241210	17.27	1921	-38.83	20240118	1002	17.27	20241210	1921	-38.83	20240118	1002	17.27	20241210	1.10	N	027710	500	575 억	1338851	N	N	15342	N	N
66	20241218	160359	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1197	5	2	0.42	227402543	191117	72.69	1194	1200	1176	1549	835	1192	1189.86	1.18	0	44528	1207	1199	1186	1178	1165	1203	1182	575	357	500	900	1	1	111416600	1334	13.30	0.63	12	0.17	90.00	1910.00	1921	20240118	-37.69	1002	20241210	19.46	1921	-37.69	20240118	1002	19.46	20241210	1921	-37.69	20240118	1002	19.46	20241210	1.13	N	027710	500	575 억	1320257	N	N	15342	N	N
67	20241218	150400	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1197	5	2	0.42	195720600	164650	62.62	1194	1200	1176	1549	835	1192	1188.71	1.18	0	36789	1207	1199	1186	1178	1165	1203	1182	575	357	500	900	1	1	111416600	1334	13.30	0.63	12	0.15	90.00	1910.00	1921	20240118	-37.69	1002	20241210	19.46	1921	-37.69	20240118	1002	19.46	20241210	1921	-37.69	20240118	1002	19.46	20241210	1.13	N	027710	500	575 억	1320257	N	N	13016	N	N
68	20241218	140359	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1187	-5	5	-0.42	101785051	86001	32.71	1194	1195	1176	1549	835	1192	1183.53	1.18	0	-24716	1207	1199	1186	1178	1165	1203	1182	575	357	500	900	1	1	111416600	1323	13.19	0.62	12	0.08	90.00	1910.00	1921	20240118	-38.21	1002	20241210	18.46	1921	-38.21	20240118	1002	18.46	20241210	1921	-38.21	20240118	1002	18.46	20241210	1.13	N	027710	500	575 억	1320257	N	N	13016	N	N
69	20241218	130359	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1190	-2	5	-0.17	92259348	77988	29.66	1194	1195	1176	1549	835	1192	1182.99	1.18	0	-29015	1207	1199	1186	1178	1165	1203	1182	575	357	500	900	1	1	111416600	1326	13.22	0.62	12	0.07	90.00	1910.00	1921	20240118	-38.05	1002	20241210	18.76	1921	-38.05	20240118	1002	18.76	20241210	1921	-38.05	20240118	1002	18.76	20241210	1.13	N	027710	500	575 억	1320257	N	N	13016	N	N
70	20241218	120400	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1182	-10	5	-0.84	87063316	73610	28.00	1194	1195	1176	1549	835	1192	1182.76	1.18	0	-26234	1207	1199	1186	1178	1165	1203	1182	575	357	500	900	1	1	111416600	1317	13.13	0.62	12	0.07	90.00	1910.00	1921	20240118	-38.47	1002	20241210	17.96	1921	-38.47	20240118	1002	17.96	20241210	1921	-38.47	20240118	1002	17.96	20241210	1.13	N	027710	500	575 억	1320257	N	N	13016	N	N
71	20241218	110400	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1179	-13	5	-1.09	65190667	55105	20.96	1194	1195	1176	1549	835	1192	1183.03	1.18	0	-16432	1207	1199	1186	1178	1165	1203	1182	575	357	500	900	1	1	111416600	1314	13.10	0.62	12	0.05	90.00	1910.00	1921	20240118	-38.63	1002	20241210	17.66	1921	-38.63	20240118	1002	17.66	20241210	1921	-38.63	20240118	1002	17.66	20241210	1.13	N	027710	500	575 억	1320257	N	N	13016	N	N
72	20241218	100400	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1183	-9	5	-0.76	31862769	26821	10.20	1194	1195	1181	1549	835	1192	1187.98	1.18	0	-12868	1207	1199	1186	1178	1165	1203	1182	575	357	500	900	1	1	111416600	1318	13.14	0.62	12	0.02	90.00	1910.00	1921	20240118	-38.42	1002	20241210	18.06	1921	-38.42	20240118	1002	18.06	20241210	1921	-38.42	20240118	1002	18.06	20241210	1.13	N	027710	500	575 억	1320257	N	N	13016	N	N
73	20241218	090401	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1191	-1	5	-0.08	2852765	2391	0.91	1194	1194	1190	1549	835	1192	1193.13	1.18	0	-880	1207	1199	1186	1178	1165	1203	1182	575	357	500	900	1	1	111416600	1327	13.23	0.62	12	0.00	90.00	1910.00	1921	20240118	-38.00	1002	20241210	18.86	1921	-38.00	20240118	1002	18.86	20241210	1921	-38.00	20240118	1002	18.86	20241210	1.13	N	027710	500	575 억	1320257	N	N	13016	N	N
74	20241217	160357	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1192	8	2	0.68	311356066	262899	85.89	1185	1194	1173	1539	829	1184	1184.32	1.16	0	49624	1212	1198	1184	1170	1156	1205	1177	575	355	500	890	1	1	111416600	1328	13.24	0.62	12	0.24	90.00	1910.00	1921	20240118	-37.95	1002	20241210	18.96	1921	-37.95	20240118	1002	18.96	20241210	1921	-37.95	20240118	1002	18.96	20241210	1.15	N	027710	500	575 억	1290221	N	N	13016	N	N
75	20241217	150358	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1192	8	2	0.68	259519412	219372	71.67	1185	1194	1173	1539	829	1184	1183.01	1.16	0	24294	1212	1198	1184	1170	1156	1205	1177	575	355	500	890	1	1	111416600	1328	13.24	0.62	12	0.20	90.00	1910.00	1921	20240118	-37.95	1002	20241210	18.96	1921	-37.95	20240118	1002	18.96	20241210	1921	-37.95	20240118	1002	18.96	20241210	1.15	N	027710	500	575 억	1290221	N	N	11	N	N
76	20241217	140400	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1192	8	2	0.68	228656560	193497	63.21	1185	1193	1173	1539	829	1184	1181.71	1.16	0	20074	1212	1198	1184	1170	1156	1205	1177	575	355	500	890	1	1	111416600	1328	13.24	0.62	12	0.17	90.00	1910.00	1921	20240118	-37.95	1002	20241210	18.96	1921	-37.95	20240118	1002	18.96	20241210	1921	-37.95	20240118	1002	18.96	20241210	1.15	N	027710	500	575 억	1290221	N	N	11	N	N
77	20241217	130352	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1180	-4	5	-0.34	197718717	167404	54.69	1185	1190	1173	1539	829	1184	1181.09	1.16	0	719	1212	1198	1184	1170	1156	1205	1177	575	355	500	890	1	1	111416600	1315	13.11	0.62	12	0.15	90.00	1910.00	1921	20240118	-38.57	1002	20241210	17.76	1921	-38.57	20240118	1002	17.76	20241210	1921	-38.57	20240118	1002	17.76	20241210	1.15	N	027710	500	575 억	1290221	N	N	11	N	N
78	20241217	120358	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1180	-4	5	-0.34	142672918	120831	39.47	1185	1190	1173	1539	829	1184	1180.76	1.16	0	-127	1212	1198	1184	1170	1156	1205	1177	575	355	500	890	1	1	111416600	1315	13.11	0.62	12	0.11	90.00	1910.00	1921	20240118	-38.57	1002	20241210	17.76	1921	-38.57	20240118	1002	17.76	20241210	1921	-38.57	20240118	1002	17.76	20241210	1.15	N	027710	500	575 억	1290221	N	N	11	N	N
79	20241217	110358	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1180	-4	5	-0.34	102008234	86379	28.22	1185	1190	1173	1539	829	1184	1180.94	1.16	0	2162	1212	1198	1184	1170	1156	1205	1177	575	355	500	890	1	1	111416600	1315	13.11	0.62	12	0.08	90.00	1910.00	1921	20240118	-38.57	1002	20241210	17.76	1921	-38.57	20240118	1002	17.76	20241210	1921	-38.57	20240118	1002	17.76	20241210	1.15	N	027710	500	575 억	1290221	N	N	11	N	N
80	20241217	100351	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1180	-4	5	-0.34	68138774	57607	18.82	1185	1190	1178	1539	829	1184	1182.82	1.16	0	1735	1212	1198	1184	1170	1156	1205	1177	575	355	500	890	1	1	111416600	1315	13.11	0.62	12	0.05	90.00	1910.00	1921	20240118	-38.57	1002	20241210	17.76	1921	-38.57	20240118	1002	17.76	20241210	1921	-38.57	20240118	1002	17.76	20241210	1.15	N	027710	500	575 억	1290221	N	N	11	N	N
81	20241217	090358	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1187	3	2	0.25	7097067	5989	1.96	1185	1187	1185	1539	829	1184	1185.02	1.16	0	1004	1212	1198	1184	1170	1156	1205	1177	575	355	500	890	1	1	111416600	1323	13.19	0.62	12	0.01	90.00	1910.00	1921	20240118	-38.21	1002	20241210	18.46	1921	-38.21	20240118	1002	18.46	20241210	1921	-38.21	20240118	1002	18.46	20241210	1.15	N	027710	500	575 억	1290221	N	N	11	N	N
82	20241216	160357	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1184	14	2	1.20	362459210	306097	158.08	1182	1198	1170	1521	819	1170	1184.13	1.10	0	56389	1207	1188	1156	1137	1105	1198	1147	575	351	500	880	1	1	111416600	1319	13.16	0.62	12	0.27	90.00	1910.00	1921	20240118	-38.37	1002	20241210	18.16	1921	-38.37	20240118	1002	18.16	20241210	1921	-38.37	20240118	1002	18.16	20241210	1.14	N	027710	500	575 억	1231115	N	N	11	N	N
83	20241216	150358	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1180	10	2	0.85	338548049	285883	147.64	1182	1198	1170	1521	819	1170	1184.22	1.10	0	55611	1207	1188	1156	1137	1105	1198	1147	575	351	500	880	1	1	111416600	1315	13.11	0.62	12	0.26	90.00	1910.00	1921	20240118	-38.57	1002	20241210	17.76	1921	-38.57	20240118	1002	17.76	20241210	1921	-38.57	20240118	1002	17.76	20241210	1.14	N	027710	500	575 억	1231115	N	N	330	N	N
84	20241216	140357	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1183	13	2	1.11	320263574	270389	139.64	1182	1198	1170	1521	819	1170	1184.46	1.10	0	51490	1207	1188	1156	1137	1105	1198	1147	575	351	500	880	1	1	111416600	1318	13.14	0.62	12	0.24	90.00	1910.00	1921	20240118	-38.42	1002	20241210	18.06	1921	-38.42	20240118	1002	18.06	20241210	1921	-38.42	20240118	1002	18.06	20241210	1.14	N	027710	500	575 억	1231115	N	N	330	N	N
85	20241216	130358	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1184	14	2	1.20	232779420	196051	101.25	1182	1198	1175	1521	819	1170	1187.35	1.10	0	36245	1207	1188	1156	1137	1105	1198	1147	575	351	500	880	1	1	111416600	1319	13.16	0.62	12	0.18	90.00	1910.00	1921	20240118	-38.37	1002	20241210	18.16	1921	-38.37	20240118	1002	18.16	20241210	1921	-38.37	20240118	1002	18.16	20241210	1.14	N	027710	500	575 억	1231115	N	N	330	N	N
86	20241216	120358	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1186	16	2	1.37	211588032	178184	92.02	1182	1198	1175	1521	819	1170	1187.47	1.10	0	35972	1207	1188	1156	1137	1105	1198	1147	575	351	500	880	1	1	111416600	1321	13.18	0.62	12	0.16	90.00	1910.00	1921	20240118	-38.26	1002	20241210	18.36	1921	-38.26	20240118	1002	18.36	20241210	1921	-38.26	20240118	1002	18.36	20241210	1.14	N	027710	500	575 억	1231115	N	N	330	N	N
87	20241216	110357	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1190	20	2	1.71	200084349	168498	87.02	1182	1198	1175	1521	819	1170	1187.46	1.10	0	35780	1207	1188	1156	1137	1105	1198	1147	575	351	500	880	1	1	111416600	1326	13.22	0.62	12	0.15	90.00	1910.00	1921	20240118	-38.05	1002	20241210	18.76	1921	-38.05	20240118	1002	18.76	20241210	1921	-38.05	20240118	1002	18.76	20241210	1.14	N	027710	500	575 억	1231115	N	N	330	N	N
88	20241216	100358	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1193	23	2	1.97	138541469	116936	60.39	1182	1198	1175	1521	819	1170	1184.77	1.10	0	34259	1207	1188	1156	1137	1105	1198	1147	575	351	500	880	1	1	111416600	1329	13.26	0.62	12	0.10	90.00	1910.00	1921	20240118	-37.90	1002	20241210	19.06	1921	-37.90	20240118	1002	19.06	20241210	1921	-37.90	20240118	1002	19.06	20241210	1.14	N	027710	500	575 억	1231115	N	N	330	N	N
89	20241216	090359	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1180	10	2	0.85	18608073	15757	8.14	1182	1184	1175	1521	819	1170	1180.97	1.10	0	-6694	1207	1188	1156	1137	1105	1198	1147	575	351	500	880	1	1	111416600	1315	13.11	0.62	12	0.01	90.00	1910.00	1921	20240118	-38.57	1002	20241210	17.76	1921	-38.57	20240118	1002	17.76	20241210	1921	-38.57	20240118	1002	17.76	20241210	1.14	N	027710	500	575 억	1231115	N	N	330	N	N
90	20241213	160352	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1170	32	2	2.81	223130749	193416	98.25	1124	1175	1124	1479	797	1138	1153.62	1.07	0	38869	1158	1148	1135	1125	1112	1149	1126	575	341	500	860	1	1	111416600	1304	13.00	0.61	12	0.17	90.00	1910.00	1921	20240118	-39.09	1002	20241210	16.77	1921	-39.09	20240118	1002	16.77	20241210	1921	-39.09	20240118	1002	16.77	20241210	1.18	N	027710	500	575 억	1192293	N	N	330	N	N
91	20241213	150357	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1171	33	2	2.90	212438471	184275	93.60	1124	1175	1124	1479	797	1138	1152.83	1.07	0	37653	1158	1148	1135	1125	1112	1149	1126	575	341	500	860	1	1	111416600	1305	13.01	0.61	12	0.17	90.00	1910.00	1921	20240118	-39.04	1002	20241210	16.87	1921	-39.04	20240118	1002	16.87	20241210	1921	-39.04	20240118	1002	16.87	20241210	1.18	N	027710	500	575 억	1192293	N	N	74	N	N
92	20241213	140358	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1169	31	2	2.72	198270868	172140	87.44	1124	1175	1124	1479	797	1138	1151.80	1.07	0	34148	1158	1148	1135	1125	1112	1149	1126	575	341	500	860	1	1	111416600	1302	12.99	0.61	12	0.15	90.00	1910.00	1921	20240118	-39.15	1002	20241210	16.67	1921	-39.15	20240118	1002	16.67	20241210	1921	-39.15	20240118	1002	16.67	20241210	1.18	N	027710	500	575 억	1192293	N	N	74	N	N
93	20241213	130358	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1172	34	2	2.99	182176934	158382	80.45	1124	1175	1124	1479	797	1138	1150.24	1.07	0	33468	1158	1148	1135	1125	1112	1149	1126	575	341	500	860	1	1	111416600	1306	13.02	0.61	12	0.14	90.00	1910.00	1921	20240118	-38.99	1002	20241210	16.97	1921	-38.99	20240118	1002	16.97	20241210	1921	-38.99	20240118	1002	16.97	20241210	1.18	N	027710	500	575 억	1192293	N	N	74	N	N
94	20241213	120358	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1174	36	2	3.16	170294019	148215	75.29	1124	1175	1124	1479	797	1138	1148.97	1.07	0	34451	1158	1148	1135	1125	1112	1149	1126	575	341	500	860	1	1	111416600	1308	13.04	0.61	12	0.13	90.00	1910.00	1921	20240118	-38.89	1002	20241210	17.17	1921	-38.89	20240118	1002	17.17	20241210	1921	-38.89	20240118	1002	17.17	20241210	1.18	N	027710	500	575 억	1192293	N	N	74	N	N
95	20241213	110357	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1150	12	2	1.05	116854223	102159	51.89	1124	1154	1124	1479	797	1138	1143.85	1.07	0	27820	1158	1148	1135	1125	1112	1149	1126	575	341	500	860	1	1	111416600	1281	12.78	0.60	12	0.09	90.00	1910.00	1921	20240118	-40.14	1002	20241210	14.77	1921	-40.14	20240118	1002	14.77	20241210	1921	-40.14	20240118	1002	14.77	20241210	1.18	N	027710	500	575 억	1192293	N	N	74	N	N
96	20241213	100356	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1153	15	2	1.32	97408184	85227	43.29	1124	1154	1124	1479	797	1138	1142.93	1.07	0	24724	1158	1148	1135	1125	1112	1149	1126	575	341	500	860	1	1	111416600	1285	12.81	0.60	12	0.08	90.00	1910.00	1921	20240118	-39.98	1002	20241210	15.07	1921	-39.98	20240118	1002	15.07	20241210	1921	-39.98	20240118	1002	15.07	20241210	1.18	N	027710	500	575 억	1192293	N	N	74	N	N
97	20241213	090357	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1141	3	2	0.26	14534417	12848	6.53	1124	1141	1124	1479	797	1138	1131.26	1.07	0	5413	1158	1148	1135	1125	1112	1149	1126	575	341	500	860	1	1	111416600	1271	12.68	0.60	12	0.01	90.00	1910.00	1921	20240118	-40.60	1002	20241210	13.87	1921	-40.60	20240118	1002	13.87	20241210	1921	-40.60	20240118	1002	13.87	20241210	1.18	N	027710	500	575 억	1192293	N	N	74	N	N
98	20241212	160357	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1138	0	3	0.00	223563640	196851	49.08	1138	1145	1122	1479	797	1138	1135.70	1.12	0	-61688	1191	1164	1117	1090	1043	1178	1104	575	341	500	860	1	1	111416600	1268	12.64	0.60	12	0.18	90.00	1910.00	1921	20240118	-40.76	1002	20241210	13.57	1921	-40.76	20240118	1002	13.57	20241210	1921	-40.76	20240118	1002	13.57	20241210	1.24	N	027710	500	575 억	1251433	N	N	74	N	N
99	20241212	150356	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1139	1	2	0.09	207779442	182993	45.63	1138	1145	1122	1479	797	1138	1135.45	1.12	0	-62964	1191	1164	1117	1090	1043	1178	1104	575	341	500	860	1	1	111416600	1269	12.66	0.60	12	0.16	90.00	1910.00	1921	20240118	-40.71	1002	20241210	13.67	1921	-40.71	20240118	1002	13.67	20241210	1921	-40.71	20240118	1002	13.67	20241210	1.24	N	027710	500	575 억	1251433	N	N	1568	N	N
100	20241212	140355	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1137	-1	5	-0.09	194527133	171307	42.71	1138	1145	1122	1479	797	1138	1135.55	1.12	0	-62310	1191	1164	1117	1090	1043	1178	1104	575	341	500	860	1	1	111416600	1267	12.63	0.60	12	0.15	90.00	1910.00	1921	20240118	-40.81	1002	20241210	13.47	1921	-40.81	20240118	1002	13.47	20241210	1921	-40.81	20240118	1002	13.47	20241210	1.24	N	027710	500	575 억	1251433	N	N	1568	N	N
101	20241212	130354	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1139	1	2	0.09	183901267	161922	40.37	1138	1145	1122	1479	797	1138	1135.74	1.12	0	-64450	1191	1164	1117	1090	1043	1178	1104	575	341	500	860	1	1	111416600	1269	12.66	0.60	12	0.15	90.00	1910.00	1921	20240118	-40.71	1002	20241210	13.67	1921	-40.71	20240118	1002	13.67	20241210	1921	-40.71	20240118	1002	13.67	20241210	1.24	N	027710	500	575 억	1251433	N	N	1568	N	N
102	20241212	120353	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1138	0	3	0.00	158582768	139654	34.82	1138	1145	1122	1479	797	1138	1135.54	1.12	0	-46006	1191	1164	1117	1090	1043	1178	1104	575	341	500	860	1	1	111416600	1268	12.64	0.60	12	0.13	90.00	1910.00	1921	20240118	-40.76	1002	20241210	13.57	1921	-40.76	20240118	1002	13.57	20241210	1921	-40.76	20240118	1002	13.57	20241210	1.24	N	027710	500	575 억	1251433	N	N	1568	N	N
103	20241212	110353	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1133	-5	5	-0.44	119172742	104876	26.15	1138	1145	1122	1479	797	1138	1136.32	1.12	0	-32396	1191	1164	1117	1090	1043	1178	1104	575	341	500	860	1	1	111416600	1262	12.59	0.59	12	0.09	90.00	1910.00	1921	20240118	-41.02	1002	20241210	13.07	1921	-41.02	20240118	1002	13.07	20241210	1921	-41.02	20240118	1002	13.07	20241210	1.24	N	027710	500	575 억	1251433	N	N	1568	N	N
104	20241212	100352	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1130	-8	5	-0.70	109864289	96671	24.10	1138	1145	1122	1479	797	1138	1136.48	1.12	0	-33976	1191	1164	1117	1090	1043	1178	1104	575	341	500	860	1	1	111416600	1259	12.56	0.59	12	0.09	90.00	1910.00	1921	20240118	-41.18	1002	20241210	12.77	1921	-41.18	20240118	1002	12.77	20241210	1921	-41.18	20240118	1002	12.77	20241210	1.24	N	027710	500	575 억	1251433	N	N	1568	N	N
105	20241212	090355	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1137	-1	5	-0.09	1246560	1095	0.27	1138	1142	1137	1479	797	1138	1138.41	1.12	0	-47	1191	1164	1117	1090	1043	1178	1104	575	341	500	860	1	1	111416600	1267	12.63	0.60	12	0.00	90.00	1910.00	1921	20240118	-40.81	1002	20241210	13.47	1921	-40.81	20240118	1002	13.47	20241210	1921	-40.81	20240118	1002	13.47	20241210	1.24	N	027710	500	575 억	1251433	N	N	1568	N	N
106	20241211	160352	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1138	58	2	5.37	451799952	400861	97.92	1080	1144	1070	1404	756	1080	1127.03	1.02	0	118417	1137	1108	1055	1026	973	1123	1041	575	324	500	820	1	1	111416600	1268	12.64	0.60	12	0.36	90.00	1910.00	1921	20240118	-40.76	1002	20241210	13.57	1921	-40.76	20240118	1002	13.57	20241210	1921	-40.76	20240118	1002	13.57	20241210	1.27	N	027710	500	575 억	1135363	N	N	1568	N	N
107	20241211	150305	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1143	63	2	5.83	434548311	385733	94.22	1080	1143	1070	1404	756	1080	1126.55	1.02	0	111000	1137	1108	1055	1026	973	1123	1041	575	324	500	820	1	1	111416600	1273	12.70	0.60	12	0.35	90.00	1910.00	1921	20240118	-40.50	1002	20241210	14.07	1921	-40.50	20240118	1002	14.07	20241210	1921	-40.50	20240118	1002	14.07	20241210	1.27	N	027710	500	575 억	1135363	N	N	0	N	N
108	20241211	140354	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1137	57	2	5.28	407864711	362301	88.50	1080	1142	1070	1404	756	1080	1125.76	1.02	0	99780	1137	1108	1055	1026	973	1123	1041	575	324	500	820	1	1	111416600	1267	12.63	0.60	12	0.33	90.00	1910.00	1921	20240118	-40.81	1002	20241210	13.47	1921	-40.81	20240118	1002	13.47	20241210	1921	-40.81	20240118	1002	13.47	20241210	1.27	N	027710	500	575 억	1135363	N	N	0	N	N
109	20241211	130356	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1133	53	2	4.91	369701084	328721	80.30	1080	1142	1070	1404	756	1080	1124.67	1.02	0	97580	1137	1108	1055	1026	973	1123	1041	575	324	500	820	1	1	111416600	1262	12.59	0.59	12	0.30	90.00	1910.00	1921	20240118	-41.02	1002	20241210	13.07	1921	-41.02	20240118	1002	13.07	20241210	1921	-41.02	20240118	1002	13.07	20241210	1.27	N	027710	500	575 억	1135363	N	N	0	N	N
110	20241211	120357	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1130	50	2	4.63	316969472	282313	68.96	1080	1140	1070	1404	756	1080	1122.76	1.02	0	79442	1137	1108	1055	1026	973	1123	1041	575	324	500	820	1	1	111416600	1259	12.56	0.59	12	0.25	90.00	1910.00	1921	20240118	-41.18	1002	20241210	12.77	1921	-41.18	20240118	1002	12.77	20241210	1921	-41.18	20240118	1002	12.77	20241210	1.27	N	027710	500	575 억	1135363	N	N	0	N	N
111	20241211	110354	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1135	55	2	5.09	235459398	210209	51.35	1080	1140	1070	1404	756	1080	1120.12	1.02	0	65995	1137	1108	1055	1026	973	1123	1041	575	324	500	820	1	1	111416600	1265	12.61	0.59	12	0.19	90.00	1910.00	1921	20240118	-40.92	1002	20241210	13.27	1921	-40.92	20240118	1002	13.27	20241210	1921	-40.92	20240118	1002	13.27	20241210	1.27	N	027710	500	575 억	1135363	N	N	0	N	N
112	20241211	100355	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1126	46	2	4.26	159369106	142945	34.92	1080	1128	1070	1404	756	1080	1114.90	1.02	0	33735	1137	1108	1055	1026	973	1123	1041	575	324	500	820	1	1	111416600	1255	12.51	0.59	12	0.13	90.00	1910.00	1921	20240118	-41.38	1002	20241210	12.38	1921	-41.38	20240118	1002	12.38	20241210	1921	-41.38	20240118	1002	12.38	20241210	1.27	N	027710	500	575 억	1135363	N	N	0	N	N
113	20241211	090357	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1085	5	2	0.46	10039816	9307	2.27	1080	1090	1070	1404	756	1080	1078.74	1.02	0	2614	1137	1108	1055	1026	973	1123	1041	575	324	500	820	1	1	111416600	1209	12.06	0.57	12	0.01	90.00	1910.00	1921	20240118	-43.52	1002	20241210	8.28	1921	-43.52	20240118	1002	8.28	20241210	1921	-43.52	20240118	1002	8.28	20241210	1.27	N	027710	500	575 억	1135363	N	N	0	N	N
114	20241210	160353	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	1080	62	2	6.09	430413588	408002	70.52	1004	1084	1002	1323	713	1018	1054.92	0.82	0	229542	1126	1071	1042	987	958	1057	973	575	305	500	770	1	1	111416600	1203	12.00	0.57	12	0.37	90.00	1910.00	1921	20240118	-43.78	1002	20241210	7.78	1921	-43.78	20240118	1002	7.78	20241210	1921	-43.78	20240118	1002	7.78	20241210	1.29	N	027710	500	575 억	910195	N	N	5010	N	N
115	20241210	150353	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	1082	64	2	6.29	416053373	394675	68.22	1004	1084	1002	1323	713	1018	1054.17	0.82	0	232551	1126	1071	1042	987	958	1057	973	575	305	500	770	1	1	111416600	1206	12.02	0.57	12	0.35	90.00	1910.00	1921	20240118	-43.68	1002	20241210	7.98	1921	-43.68	20240118	1002	7.98	20241210	1921	-43.68	20240118	1002	7.98	20241210	1.29	N	027710	500	575 억	910195	N	N	5010	N	N
116	20241210	140353	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	1083	65	2	6.39	400655562	380438	65.76	1004	1083	1002	1323	713	1018	1053.14	0.82	0	225245	1126	1071	1042	987	958	1057	973	575	305	500	770	1	1	111416600	1207	12.03	0.57	12	0.34	90.00	1910.00	1921	20240118	-43.62	1002	20241210	8.08	1921	-43.62	20240118	1002	8.08	20241210	1921	-43.62	20240118	1002	8.08	20241210	1.29	N	027710	500	575 억	910195	N	N	5010	N	N
117	20241210	130352	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	1074	56	2	5.50	362405061	345012	59.63	1004	1079	1002	1323	713	1018	1050.41	0.82	0	209528	1126	1071	1042	987	958	1057	973	575	305	500	770	1	1	111416600	1197	11.93	0.56	12	0.31	90.00	1910.00	1921	20240118	-44.09	1002	20241210	7.19	1921	-44.09	20240118	1002	7.19	20241210	1921	-44.09	20240118	1002	7.19	20241210	1.29	N	027710	500	575 억	910195	N	N	5010	N	N
118	20241210	120352	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	1074	56	2	5.50	329846376	314705	54.39	1004	1079	1002	1323	713	1018	1048.11	0.82	0	192771	1126	1071	1042	987	958	1057	973	575	305	500	770	1	1	111416600	1197	11.93	0.56	12	0.28	90.00	1910.00	1921	20240118	-44.09	1002	20241210	7.19	1921	-44.09	20240118	1002	7.19	20241210	1921	-44.09	20240118	1002	7.19	20241210	1.29	N	027710	500	575 억	910195	N	N	5010	N	N
119	20241210	110352	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	1072	54	2	5.30	293855483	281107	48.59	1004	1079	1002	1323	713	1018	1045.35	0.82	0	166731	1126	1071	1042	987	958	1057	973	575	305	500	770	1	1	111416600	1194	11.91	0.56	12	0.25	90.00	1910.00	1921	20240118	-44.20	1002	20241210	6.99	1921	-44.20	20240118	1002	6.99	20241210	1921	-44.20	20240118	1002	6.99	20241210	1.29	N	027710	500	575 억	910195	N	N	5010	N	N
120	20241210	100352	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	1054	36	2	3.54	199777226	193013	33.36	1004	1063	1002	1323	713	1018	1035.05	0.82	0	108076	1126	1071	1042	987	958	1057	973	575	305	500	770	1	1	111416600	1174	11.71	0.55	12	0.17	90.00	1910.00	1921	20240118	-45.13	1002	20241210	5.19	1921	-45.13	20240118	1002	5.19	20241210	1921	-45.13	20240118	1002	5.19	20241210	1.29	N	027710	500	575 억	910195	N	N	5010	N	N
121	20241210	090355	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	1017	-1	5	-0.10	66194271	65440	11.31	1004	1032	1002	1323	713	1018	1011.53	0.82	0	16070	1126	1071	1042	987	958	1057	973	575	305	500	770	1	1	111416600	1133	11.30	0.53	12	0.06	90.00	1910.00	1921	20240118	-47.06	1002	20241210	1.50	1921	-47.06	20240118	1002	1.50	20241210	1921	-47.06	20240118	1002	1.50	20241210	1.29	N	027710	500	575 억	910195	N	N	5010	N	N
122	20241209	160351	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	1018	-79	5	-7.20	592394714	574447	212.23	1060	1097	1013	1426	768	1097	1031.25	0.90	0	-89832	1153	1124	1102	1073	1051	1114	1063	575	329	500	830	1	1	111416600	1134	11.31	0.53	12	0.52	90.00	1910.00	1921	20240118	-47.01	1013	20241209	0.49	1921	-47.01	20240118	1013	0.49	20241209	1921	-47.01	20240118	1013	0.49	20241209	1.31	N	027710	500	575 억	999607	N	N	5010	N	N
123	20241209	150353	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	1018	-79	5	-7.20	561468261	544074	201.01	1060	1097	1013	1426	768	1097	1031.97	0.90	0	-89296	1153	1124	1102	1073	1051	1114	1063	575	329	500	830	1	1	111416600	1134	11.31	0.53	12	0.49	90.00	1910.00	1921	20240118	-47.01	1013	20241209	0.49	1921	-47.01	20240118	1013	0.49	20241209	1921	-47.01	20240118	1013	0.49	20241209	1.31	N	027710	500	575 억	999607	N	N	1215	N	N
124	20241209	140352	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	1026	-71	5	-6.47	491030836	474892	175.45	1060	1097	1015	1426	768	1097	1033.98	0.90	0	-75012	1153	1124	1102	1073	1051	1114	1063	575	329	500	830	1	1	111416600	1143	11.40	0.54	12	0.43	90.00	1910.00	1921	20240118	-46.59	1015	20241209	1.08	1921	-46.59	20240118	1015	1.08	20241209	1921	-46.59	20240118	1015	1.08	20241209	1.31	N	027710	500	575 억	999607	N	N	1215	N	N
125	20241209	130353	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	1026	-71	5	-6.47	420459025	405830	149.94	1060	1097	1023	1426	768	1097	1036.05	0.90	0	-66881	1153	1124	1102	1073	1051	1114	1063	575	329	500	830	1	1	111416600	1143	11.40	0.54	12	0.36	90.00	1910.00	1921	20240118	-46.59	1023	20241209	0.29	1921	-46.59	20240118	1023	0.29	20241209	1921	-46.59	20240118	1023	0.29	20241209	1.31	N	027710	500	575 억	999607	N	N	1215	N	N
126	20241209	120352	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	1034	-63	5	-5.74	336816363	324328	119.82	1060	1097	1029	1426	768	1097	1038.51	0.90	0	-7342	1153	1124	1102	1073	1051	1114	1063	575	329	500	830	1	1	111416600	1152	11.49	0.54	12	0.29	90.00	1910.00	1921	20240118	-46.17	1029	20241209	0.49	1921	-46.17	20240118	1029	0.49	20241209	1921	-46.17	20240118	1029	0.49	20241209	1.31	N	027710	500	575 억	999607	N	N	1215	N	N
127	20241209	110353	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	1033	-64	5	-5.83	268785695	258319	95.44	1060	1097	1029	1426	768	1097	1040.52	0.90	0	1238	1153	1124	1102	1073	1051	1114	1063	575	329	500	830	1	1	111416600	1151	11.48	0.54	12	0.23	90.00	1910.00	1921	20240118	-46.23	1029	20241209	0.39	1921	-46.23	20240118	1029	0.39	20241209	1921	-46.23	20240118	1029	0.39	20241209	1.31	N	027710	500	575 억	999607	N	N	1215	N	N
128	20241209	100352	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	1038	-59	5	-5.38	225621016	216632	80.04	1060	1097	1029	1426	768	1097	1041.49	0.90	0	570	1153	1124	1102	1073	1051	1114	1063	575	329	500	830	1	1	111416600	1157	11.53	0.54	12	0.19	90.00	1910.00	1921	20240118	-45.97	1029	20241209	0.87	1921	-45.97	20240118	1029	0.87	20241209	1921	-45.97	20240118	1029	0.87	20241209	1.31	N	027710	500	575 억	999607	N	N	1215	N	N
129	20241209	090350	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	1062	-35	5	-3.19	16921425	15931	5.89	1060	1097	1060	1426	768	1097	1062.17	0.90	0	1329	1153	1124	1102	1073	1051	1114	1063	575	329	500	830	1	1	111416600	1183	11.80	0.56	12	0.01	90.00	1910.00	1921	20240118	-44.72	1060	20241209	0.19	1921	-44.72	20240118	1060	0.19	20241209	1921	-44.72	20240118	1060	0.19	20241209	1.31	N	027710	500	575 억	999607	N	N	1215	N	N
130	20241206	160349	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	1097	-27	5	-2.40	297715614	270016	123.21	1111	1131	1080	1461	787	1124	1102.59	0.90	0	-1920	1166	1144	1134	1112	1102	1140	1108	575	337	500	850	1	1	111416600	1222	12.19	0.57	12	0.24	90.00	1910.00	1921	20240118	-42.89	1080	20241206	1.57	1921	-42.89	20240118	1080	1.57	20241206	1921	-42.89	20240118	1080	1.57	20241206	1.33	N	027710	500	575 억	1001527	N	N	1214	N	N
131	20241206	150350	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	1112	-12	5	-1.07	286533914	259847	118.57	1111	1131	1080	1461	787	1124	1102.70	0.90	0	-383	1166	1144	1134	1112	1102	1140	1108	575	337	500	850	1	1	111416600	1239	12.36	0.58	12	0.23	90.00	1910.00	1921	20240118	-42.11	1080	20241206	2.96	1921	-42.11	20240118	1080	2.96	20241206	1921	-42.11	20240118	1080	2.96	20241206	1.33	N	027710	500	575 억	1001527	N	N	206	N	N
132	20241206	140349	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	1104	-20	5	-1.78	248622325	225473	102.88	1111	1131	1080	1461	787	1124	1102.67	0.90	0	-11576	1166	1144	1134	1112	1102	1140	1108	575	337	500	850	1	1	111416600	1230	12.27	0.58	12	0.20	90.00	1910.00	1921	20240118	-42.53	1080	20241206	2.22	1921	-42.53	20240118	1080	2.22	20241206	1921	-42.53	20240118	1080	2.22	20241206	1.33	N	027710	500	575 억	1001527	N	N	206	N	N
133	20241206	130350	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	1095	-29	5	-2.58	220838437	200206	91.35	1111	1131	1080	1461	787	1124	1103.06	0.90	0	-6254	1166	1144	1134	1112	1102	1140	1108	575	337	500	850	1	1	111416600	1220	12.17	0.57	12	0.18	90.00	1910.00	1921	20240118	-43.00	1080	20241206	1.39	1921	-43.00	20240118	1080	1.39	20241206	1921	-43.00	20240118	1080	1.39	20241206	1.33	N	027710	500	575 억	1001527	N	N	206	N	N
134	20241206	120347	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	1097	-27	5	-2.40	203501222	184418	84.15	1111	1131	1080	1461	787	1124	1103.48	0.90	0	-9386	1166	1144	1134	1112	1102	1140	1108	575	337	500	850	1	1	111416600	1222	12.19	0.57	12	0.17	90.00	1910.00	1921	20240118	-42.89	1080	20241206	1.57	1921	-42.89	20240118	1080	1.57	20241206	1921	-42.89	20240118	1080	1.57	20241206	1.33	N	027710	500	575 억	1001527	N	N	206	N	N
135	20241206	110350	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	1080	-44	5	-3.91	178360120	161542	73.71	1111	1131	1080	1461	787	1124	1104.11	0.90	0	-14036	1166	1144	1134	1112	1102	1140	1108	575	337	500	850	1	1	111416600	1203	12.00	0.57	12	0.14	90.00	1910.00	1921	20240118	-43.78	1080	20241206	0.00	1921	-43.78	20240118	1080	0.00	20241206	1921	-43.78	20240118	1080	0.00	20241206	1.33	N	027710	500	575 억	1001527	N	N	206	N	N
136	20241206	100347	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1113	-11	5	-0.98	50919872	45639	20.82	1111	1131	1107	1461	787	1124	1115.71	0.90	0	-2673	1166	1144	1134	1112	1102	1140	1108	575	337	500	850	1	1	111416600	1240	12.37	0.58	12	0.04	90.00	1910.00	1921	20240118	-42.06	1100	20241115	1.18	1921	-42.06	20240118	1100	1.18	20241115	1921	-42.06	20240118	1100	1.18	20241115	1.33	N	027710	500	575 억	1001527	N	N	206	N	N
137	20241206	090349	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1126	2	2	0.18	10122001	9057	4.13	1111	1126	1111	1461	787	1124	1117.59	0.90	0	2146	1166	1144	1134	1112	1102	1140	1108	575	337	500	850	1	1	111416600	1255	12.51	0.59	12	0.01	90.00	1910.00	1921	20240118	-41.38	1100	20241115	2.36	1921	-41.38	20240118	1100	2.36	20241115	1921	-41.38	20240118	1100	2.36	20241115	1.33	N	027710	500	575 억	1001527	N	N	206	N	N
138	20241205	160343	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1124	-29	5	-2.52	247138205	218203	118.83	1156	1156	1124	1498	808	1153	1132.76	0.99	0	-107320	1173	1163	1148	1138	1123	1168	1143	575	345	500	870	1	1	111416600	1252	12.49	0.59	12	0.20	90.00	1910.00	1921	20240118	-41.49	1100	20241115	2.18	1921	-41.49	20240118	1100	2.18	20241115	1921	-41.49	20240118	1100	2.18	20241115	1.34	N	027710	500	575 억	1106837	N	N	206	N	N
139	20241205	150346	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1132	-21	5	-1.82	204807541	180623	98.37	1156	1156	1126	1498	808	1153	1133.90	0.99	0	-102342	1173	1163	1148	1138	1123	1168	1143	575	345	500	870	1	1	111416600	1261	12.58	0.59	12	0.16	90.00	1910.00	1921	20240118	-41.07	1100	20241115	2.91	1921	-41.07	20240118	1100	2.91	20241115	1921	-41.07	20240118	1100	2.91	20241115	1.34	N	027710	500	575 억	1106837	N	N	1047	N	N
140	20241205	140344	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1133	-20	5	-1.73	136409829	120189	65.45	1156	1156	1126	1498	808	1153	1134.96	0.99	0	-62160	1173	1163	1148	1138	1123	1168	1143	575	345	500	870	1	1	111416600	1262	12.59	0.59	12	0.11	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	1.34	N	027710	500	575 억	1106837	N	N	1047	N	N
141	20241205	130344	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1132	-21	5	-1.82	120214814	105871	57.66	1156	1156	1126	1498	808	1153	1135.48	0.99	0	-50149	1173	1163	1148	1138	1123	1168	1143	575	345	500	870	1	1	111416600	1261	12.58	0.59	12	0.10	90.00	1910.00	1921	20240118	-41.07	1100	20241115	2.91	1921	-41.07	20240118	1100	2.91	20241115	1921	-41.07	20240118	1100	2.91	20241115	1.34	N	027710	500	575 억	1106837	N	N	1047	N	N
142	20241205	120346	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1138	-15	5	-1.30	105028778	92473	50.36	1156	1156	1126	1498	808	1153	1135.78	0.99	0	-38559	1173	1163	1148	1138	1123	1168	1143	575	345	500	870	1	1	111416600	1268	12.64	0.60	12	0.08	90.00	1910.00	1921	20240118	-40.76	1100	20241115	3.45	1921	-40.76	20240118	1100	3.45	20241115	1921	-40.76	20240118	1100	3.45	20241115	1.34	N	027710	500	575 억	1106837	N	N	1047	N	N
143	20241205	110344	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1133	-20	5	-1.73	97355862	85718	46.68	1156	1156	1126	1498	808	1153	1135.77	0.99	0	-34327	1173	1163	1148	1138	1123	1168	1143	575	345	500	870	1	1	111416600	1262	12.59	0.59	12	0.08	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	1.34	N	027710	500	575 억	1106837	N	N	1047	N	N
144	20241205	100342	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1135	-18	5	-1.56	77483854	68211	37.15	1156	1156	1126	1498	808	1153	1135.94	0.99	0	-31213	1173	1163	1148	1138	1123	1168	1143	575	345	500	870	1	1	111416600	1265	12.61	0.59	12	0.06	90.00	1910.00	1921	20240118	-40.92	1100	20241115	3.18	1921	-40.92	20240118	1100	3.18	20241115	1921	-40.92	20240118	1100	3.18	20241115	1.34	N	027710	500	575 억	1106837	N	N	1047	N	N
145	20241205	090345	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1141	-12	5	-1.04	7182461	6233	3.39	1156	1156	1140	1498	808	1153	1152.33	0.99	0	-4628	1173	1163	1148	1138	1123	1168	1143	575	345	500	870	1	1	111416600	1271	12.68	0.60	12	0.01	90.00	1910.00	1921	20240118	-40.60	1100	20241115	3.73	1921	-40.60	20240118	1100	3.73	20241115	1921	-40.60	20240118	1100	3.73	20241115	1.34	N	027710	500	575 억	1106837	N	N	1047	N	N
146	20241204	160339	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1153	-9	5	-0.77	209650253	183486	88.22	1133	1158	1133	1510	814	1162	1142.60	1.01	0	-17593	1184	1172	1152	1140	1120	1179	1147	575	348	500	880	1	1	111416600	1285	12.81	0.60	12	0.16	90.00	1910.00	1921	20240118	-39.98	1100	20241115	4.82	1921	-39.98	20240118	1100	4.82	20241115	1921	-39.98	20240118	1100	4.82	20241115	1.35	N	027710	500	575 억	1123922	N	N	1047	N	N
147	20241204	150340	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1152	-10	5	-0.86	191307627	167539	80.55	1133	1158	1133	1510	814	1162	1141.87	1.01	0	-12105	1184	1172	1152	1140	1120	1179	1147	575	348	500	880	1	1	111416600	1284	12.80	0.60	12	0.15	90.00	1910.00	1921	20240118	-40.03	1100	20241115	4.73	1921	-40.03	20240118	1100	4.73	20241115	1921	-40.03	20240118	1100	4.73	20241115	1.35	N	027710	500	575 억	1123922	N	N	14	N	N
148	20241204	140339	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1156	-6	5	-0.52	172603482	151243	72.71	1133	1158	1133	1510	814	1162	1141.23	1.01	0	-5800	1184	1172	1152	1140	1120	1179	1147	575	348	500	880	1	1	111416600	1288	12.84	0.61	12	0.14	90.00	1910.00	1921	20240118	-39.82	1100	20241115	5.09	1921	-39.82	20240118	1100	5.09	20241115	1921	-39.82	20240118	1100	5.09	20241115	1.35	N	027710	500	575 억	1123922	N	N	14	N	N
149	20241204	130339	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1148	-14	5	-1.20	145545219	127722	61.41	1133	1155	1133	1510	814	1162	1139.55	1.01	0	80	1184	1172	1152	1140	1120	1179	1147	575	348	500	880	1	1	111416600	1279	12.76	0.60	12	0.11	90.00	1910.00	1921	20240118	-40.24	1100	20241115	4.36	1921	-40.24	20240118	1100	4.36	20241115	1921	-40.24	20240118	1100	4.36	20241115	1.35	N	027710	500	575 억	1123922	N	N	14	N	N
150	20241204	120337	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1139	-23	5	-1.98	125723436	110357	53.06	1133	1155	1133	1510	814	1162	1139.24	1.01	0	-8451	1184	1172	1152	1140	1120	1179	1147	575	348	500	880	1	1	111416600	1269	12.66	0.60	12	0.10	90.00	1910.00	1921	20240118	-40.71	1100	20241115	3.55	1921	-40.71	20240118	1100	3.55	20241115	1921	-40.71	20240118	1100	3.55	20241115	1.35	N	027710	500	575 억	1123922	N	N	14	N	N
151	20241204	110332	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1137	-25	5	-2.15	104864008	92047	44.25	1133	1155	1133	1510	814	1162	1139.24	1.01	0	-2020	1184	1172	1152	1140	1120	1179	1147	575	348	500	880	1	1	111416600	1267	12.63	0.60	12	0.08	90.00	1910.00	1921	20240118	-40.81	1100	20241115	3.36	1921	-40.81	20240118	1100	3.36	20241115	1921	-40.81	20240118	1100	3.36	20241115	1.35	N	027710	500	575 억	1123922	N	N	14	N	N
152	20241204	100332	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1141	-21	5	-1.81	75743099	66452	31.95	1133	1155	1133	1510	814	1162	1139.82	1.01	0	1340	1184	1172	1152	1140	1120	1179	1147	575	348	500	880	1	1	111416600	1271	12.68	0.60	12	0.06	90.00	1910.00	1921	20240118	-40.60	1100	20241115	3.73	1921	-40.60	20240118	1100	3.73	20241115	1921	-40.60	20240118	1100	3.73	20241115	1.35	N	027710	500	575 억	1123922	N	N	14	N	N
153	20241204	090338	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1151	-11	5	-0.95	7009087	6178	2.97	1133	1154	1133	1510	814	1162	1134.52	1.01	0	1944	1184	1172	1152	1140	1120	1179	1147	575	348	500	880	1	1	111416600	1282	12.79	0.60	12	0.01	90.00	1910.00	1921	20240118	-40.08	1100	20241115	4.64	1921	-40.08	20240118	1100	4.64	20241115	1921	-40.08	20240118	1100	4.64	20241115	1.35	N	027710	500	575 억	1123922	N	N	14	N	N
154	20241203	160358	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1162	30	2	2.65	237952323	207512	63.23	1132	1164	1132	1471	793	1132	1146.63	0.94	0	77259	1174	1153	1142	1121	1110	1147	1115	575	339	500	860	1	1	111416600	1295	12.91	0.61	12	0.19	90.00	1910.00	1921	20240118	-39.51	1100	20241115	5.64	1921	-39.51	20240118	1100	5.64	20241115	1921	-39.51	20240118	1100	5.64	20241115	1.35	N	027710	500	575 억	1047382	N	N	14	N	N
155	20241203	150404	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1155	23	2	2.03	232363495	202700	61.76	1132	1161	1132	1471	793	1132	1146.34	0.94	0	75803	1174	1153	1142	1121	1110	1147	1115	575	339	500	860	1	1	111416600	1287	12.83	0.60	12	0.18	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	1.35	N	027710	500	575 억	1047382	N	N	2	N	N
156	20241203	140356	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1157	25	2	2.21	189226890	165443	50.41	1132	1157	1132	1471	793	1132	1143.76	0.94	0	64407	1174	1153	1142	1121	1110	1147	1115	575	339	500	860	1	1	111416600	1289	12.86	0.61	12	0.15	90.00	1910.00	1921	20240118	-39.77	1100	20241115	5.18	1921	-39.77	20240118	1100	5.18	20241115	1921	-39.77	20240118	1100	5.18	20241115	1.35	N	027710	500	575 억	1047382	N	N	2	N	N
157	20241203	130354	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1150	18	2	1.59	161742850	141590	43.14	1132	1155	1132	1471	793	1132	1142.33	0.94	0	47101	1174	1153	1142	1121	1110	1147	1115	575	339	500	860	1	1	111416600	1281	12.78	0.60	12	0.13	90.00	1910.00	1921	20240118	-40.14	1100	20241115	4.55	1921	-40.14	20240118	1100	4.55	20241115	1921	-40.14	20240118	1100	4.55	20241115	1.35	N	027710	500	575 억	1047382	N	N	2	N	N
158	20241203	120408	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1140	8	2	0.71	122586038	107533	32.76	1132	1149	1132	1471	793	1132	1139.99	0.94	0	17106	1174	1153	1142	1121	1110	1147	1115	575	339	500	860	1	1	111416600	1270	12.67	0.60	12	0.10	90.00	1910.00	1921	20240118	-40.66	1100	20241115	3.64	1921	-40.66	20240118	1100	3.64	20241115	1921	-40.66	20240118	1100	3.64	20241115	1.35	N	027710	500	575 억	1047382	N	N	2	N	N
159	20241203	110354	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1141	9	2	0.80	79885985	70202	21.39	1132	1149	1132	1471	793	1132	1137.94	0.94	0	3825	1174	1153	1142	1121	1110	1147	1115	575	339	500	860	1	1	111416600	1271	12.68	0.60	12	0.06	90.00	1910.00	1921	20240118	-40.60	1100	20241115	3.73	1921	-40.60	20240118	1100	3.73	20241115	1921	-40.60	20240118	1100	3.73	20241115	1.35	N	027710	500	575 억	1047382	N	N	2	N	N
160	20241203	100346	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1140	8	2	0.71	46288843	40656	12.39	1132	1149	1132	1471	793	1132	1138.55	0.94	0	203	1174	1153	1142	1121	1110	1147	1115	575	339	500	860	1	1	111416600	1270	12.67	0.60	12	0.04	90.00	1910.00	1921	20240118	-40.66	1100	20241115	3.64	1921	-40.66	20240118	1100	3.64	20241115	1921	-40.66	20240118	1100	3.64	20241115	1.35	N	027710	500	575 억	1047382	N	N	2	N	N
161	20241203	090346	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1140	8	2	0.71	9192142	8102	2.47	1132	1140	1132	1471	793	1132	1134.55	0.94	0	2223	1174	1153	1142	1121	1110	1147	1115	575	339	500	860	1	1	111416600	1270	12.67	0.60	12	0.01	90.00	1910.00	1921	20240118	-40.66	1100	20241115	3.64	1921	-40.66	20240118	1100	3.64	20241115	1921	-40.66	20240118	1100	3.64	20241115	1.35	N	027710	500	575 억	1047382	N	N	2	N	N
162	20241202	160335	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1132	-28	5	-2.41	362978940	319246	152.55	1163	1163	1131	1508	812	1160	1136.99	0.96	0	-21112	1205	1182	1171	1148	1137	1177	1143	575	348	500	880	1	1	111416600	1261	12.58	0.59	12	0.29	90.00	1910.00	1921	20240118	-41.07	1100	20241115	2.91	1921	-41.07	20240118	1100	2.91	20241115	1921	-41.07	20240118	1100	2.91	20241115	1.35	N	027710	500	575 억	1068494	N	N	2	N	N
163	20241202	150359	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1137	-23	5	-1.98	338706538	297797	142.30	1163	1163	1131	1508	812	1160	1137.37	0.96	0	-14343	1205	1182	1171	1148	1137	1177	1143	575	348	500	880	1	1	111416600	1267	12.63	0.60	12	0.27	90.00	1910.00	1921	20240118	-40.81	1100	20241115	3.36	1921	-40.81	20240118	1100	3.36	20241115	1921	-40.81	20240118	1100	3.36	20241115	1.35	N	027710	500	575 억	1068494	N	N	0	N	N
164	20241202	140346	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1138	-22	5	-1.90	308629958	271274	129.63	1163	1163	1131	1508	812	1160	1137.71	0.96	0	-15041	1205	1182	1171	1148	1137	1177	1143	575	348	500	880	1	1	111416600	1268	12.64	0.60	12	0.24	90.00	1910.00	1921	20240118	-40.76	1100	20241115	3.45	1921	-40.76	20240118	1100	3.45	20241115	1921	-40.76	20240118	1100	3.45	20241115	1.35	N	027710	500	575 억	1068494	N	N	0	N	N
165	20241202	130350	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1132	-28	5	-2.41	288875927	253863	121.31	1163	1163	1131	1508	812	1160	1137.92	0.96	0	-15839	1205	1182	1171	1148	1137	1177	1143	575	348	500	880	1	1	111416600	1261	12.58	0.59	12	0.23	90.00	1910.00	1921	20240118	-41.07	1100	20241115	2.91	1921	-41.07	20240118	1100	2.91	20241115	1921	-41.07	20240118	1100	2.91	20241115	1.35	N	027710	500	575 억	1068494	N	N	0	N	N
166	20241202	120402	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1138	-22	5	-1.90	261430638	229651	109.74	1163	1163	1131	1508	812	1160	1138.38	0.96	0	-18907	1205	1182	1171	1148	1137	1177	1143	575	348	500	880	1	1	111416600	1268	12.64	0.60	12	0.21	90.00	1910.00	1921	20240118	-40.76	1100	20241115	3.45	1921	-40.76	20240118	1100	3.45	20241115	1921	-40.76	20240118	1100	3.45	20241115	1.35	N	027710	500	575 억	1068494	N	N	0	N	N
167	20241202	110340	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1140	-20	5	-1.72	158743659	139089	66.46	1163	1163	1131	1508	812	1160	1141.31	0.96	0	-22447	1205	1182	1171	1148	1137	1177	1143	575	348	500	880	1	1	111416600	1270	12.67	0.60	12	0.12	90.00	1910.00	1921	20240118	-40.66	1100	20241115	3.64	1921	-40.66	20240118	1100	3.64	20241115	1921	-40.66	20240118	1100	3.64	20241115	1.35	N	027710	500	575 억	1068494	N	N	0	N	N
168	20241202	100337	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1142	-18	5	-1.55	73757538	64324	30.74	1163	1163	1136	1508	812	1160	1146.66	0.96	0	-14671	1205	1182	1171	1148	1137	1177	1143	575	348	500	880	1	1	111416600	1272	12.69	0.60	12	0.06	90.00	1910.00	1921	20240118	-40.55	1100	20241115	3.82	1921	-40.55	20240118	1100	3.82	20241115	1921	-40.55	20240118	1100	3.82	20241115	1.35	N	027710	500	575 억	1068494	N	N	0	N	N
169	20241202	090338	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1163	3	2	0.26	818750	704	0.34	1163	1163	1162	1508	812	1160	1163.00	0.96	0	108	1205	1182	1171	1148	1137	1177	1143	575	348	500	880	1	1	111416600	1296	12.92	0.61	12	0.00	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	1068494	N	N	0	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History