KissMeData/027710/price/prices-20240401.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

71 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240430	160411	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	1604	11	2	0.69	705206489	441114	187.02	1594	1607	1589	2070	1116	1593	1598.69	1.29	147790	1604	1598	1588	1582	1572	1601	1585	575	477	500	1050	1	1	111416600	1787	17.82	0.84	12	0.40	90.00	1910.00	2650	20230622	-39.47	1519	20240307	5.60	1921	-16.50	20240118	1519	5.60	20240307	2650	-39.47	20230622	1519	5.60	20240307	1.64	N	027710	500	575 억	1441570	N	N	28	N	N
3	20240430	150411	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	1606	13	2	0.82	643462184	402632	170.70	1594	1607	1589	2070	1116	1593	1598.14	1.29	139210	1604	1598	1588	1582	1572	1601	1585	575	477	500	1050	1	1	111416600	1789	17.84	0.84	12	0.36	90.00	1910.00	2650	20230622	-39.40	1519	20240307	5.73	1921	-16.40	20240118	1519	5.73	20240307	2650	-39.40	20230622	1519	5.73	20240307	1.64	N	027710	500	575 억	1441570	N	N	28	N	N
4	20240430	140410	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	1596	3	2	0.19	423476186	265293	112.47	1594	1605	1589	2070	1116	1593	1596.26	1.29	73136	1604	1598	1588	1582	1572	1601	1585	575	477	500	1050	1	1	111416600	1778	17.73	0.84	12	0.24	90.00	1910.00	2650	20230622	-39.77	1519	20240307	5.07	1921	-16.92	20240118	1519	5.07	20240307	2650	-39.77	20230622	1519	5.07	20240307	1.64	N	027710	500	575 억	1441570	N	N	28	N	N
5	20240430	130409	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	1594	1	2	0.06	377911493	236732	100.37	1594	1605	1589	2070	1116	1593	1596.37	1.29	63426	1604	1598	1588	1582	1572	1601	1585	575	477	500	1050	1	1	111416600	1776	17.71	0.83	12	0.21	90.00	1910.00	2650	20230622	-39.85	1519	20240307	4.94	1921	-17.02	20240118	1519	4.94	20240307	2650	-39.85	20230622	1519	4.94	20240307	1.64	N	027710	500	575 억	1441570	N	N	28	N	N
6	20240430	120410	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	1596	3	2	0.19	341537671	213933	90.70	1594	1605	1589	2070	1116	1593	1596.47	1.29	61756	1604	1598	1588	1582	1572	1601	1585	575	477	500	1050	1	1	111416600	1778	17.73	0.84	12	0.19	90.00	1910.00	2650	20230622	-39.77	1519	20240307	5.07	1921	-16.92	20240118	1519	5.07	20240307	2650	-39.77	20230622	1519	5.07	20240307	1.64	N	027710	500	575 억	1441570	N	N	28	N	N
7	20240430	110409	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	1594	1	2	0.06	315554168	197638	83.79	1594	1605	1589	2070	1116	1593	1596.63	1.29	62777	1604	1598	1588	1582	1572	1601	1585	575	477	500	1050	1	1	111416600	1776	17.71	0.83	12	0.18	90.00	1910.00	2650	20230622	-39.85	1519	20240307	4.94	1921	-17.02	20240118	1519	4.94	20240307	2650	-39.85	20230622	1519	4.94	20240307	1.64	N	027710	500	575 억	1441570	N	N	28	N	N
8	20240430	100408	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	1599	6	2	0.38	204213636	127837	54.20	1594	1605	1590	2070	1116	1593	1597.45	1.29	55355	1604	1598	1588	1582	1572	1601	1585	575	477	500	1050	1	1	111416600	1782	17.77	0.84	12	0.11	90.00	1910.00	2650	20230622	-39.66	1519	20240307	5.27	1921	-16.76	20240118	1519	5.27	20240307	2650	-39.66	20230622	1519	5.27	20240307	1.64	N	027710	500	575 억	1441570	N	N	28	N	N
9	20240430	090416	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	1595	2	2	0.13	27372723	17196	7.29	1594	1595	1590	2070	1116	1593	1591.81	1.29	11079	1604	1598	1588	1582	1572	1601	1585	575	477	500	1050	1	1	111416600	1777	17.72	0.84	12	0.02	90.00	1910.00	2650	20230622	-39.81	1519	20240307	5.00	1921	-16.97	20240118	1519	5.00	20240307	2650	-39.81	20230622	1519	5.00	20240307	1.64	N	027710	500	575 억	1441570	N	N	28	N	N
10	20240429	160402	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	1593	7	2	0.44	363971316	229176	72.92	1590	1594	1578	2060	1111	1586	1588.16	1.25	47549	1597	1591	1586	1580	1575	1589	1578	575	474	500	1040	1	1	111416600	1775	17.70	0.83	12	0.21	90.00	1910.00	2650	20230622	-39.89	1519	20240307	4.87	1921	-17.07	20240118	1519	4.87	20240307	2650	-39.89	20230622	1519	4.87	20240307	1.58	N	027710	500	575 억	1391855	N	N	28	N	N
11	20240429	150408	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	1592	6	2	0.38	342123836	215460	68.55	1590	1594	1578	2060	1111	1586	1587.88	1.25	39999	1597	1591	1586	1580	1575	1589	1578	575	474	500	1040	1	1	111416600	1774	17.69	0.83	12	0.19	90.00	1910.00	2650	20230622	-39.92	1519	20240307	4.81	1921	-17.13	20240118	1519	4.81	20240307	2650	-39.92	20230622	1519	4.81	20240307	1.58	N	027710	500	575 억	1391855	N	N	0	N	N
12	20240429	140358	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	1591	5	2	0.32	309708677	195088	62.07	1590	1594	1578	2060	1111	1586	1587.53	1.25	27022	1597	1591	1586	1580	1575	1589	1578	575	474	500	1040	1	1	111416600	1773	17.68	0.83	12	0.18	90.00	1910.00	2650	20230622	-39.96	1519	20240307	4.74	1921	-17.18	20240118	1519	4.74	20240307	2650	-39.96	20230622	1519	4.74	20240307	1.58	N	027710	500	575 억	1391855	N	N	0	N	N
13	20240429	130409	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	1587	1	2	0.06	253062941	159466	50.74	1590	1594	1578	2060	1111	1586	1586.94	1.25	19178	1597	1591	1586	1580	1575	1589	1578	575	474	500	1040	1	1	111416600	1768	17.63	0.83	12	0.14	90.00	1910.00	2650	20230622	-40.11	1519	20240307	4.48	1921	-17.39	20240118	1519	4.48	20240307	2650	-40.11	20230622	1519	4.48	20240307	1.58	N	027710	500	575 억	1391855	N	N	0	N	N
14	20240429	120408	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	1591	5	2	0.32	220531190	138985	44.22	1590	1594	1578	2060	1111	1586	1586.73	1.25	11749	1597	1591	1586	1580	1575	1589	1578	575	474	500	1040	1	1	111416600	1773	17.68	0.83	12	0.12	90.00	1910.00	2650	20230622	-39.96	1519	20240307	4.74	1921	-17.18	20240118	1519	4.74	20240307	2650	-39.96	20230622	1519	4.74	20240307	1.58	N	027710	500	575 억	1391855	N	N	0	N	N
15	20240429	110356	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	1591	5	2	0.32	193454094	121957	38.80	1590	1594	1578	2060	1111	1586	1586.25	1.25	3613	1597	1591	1586	1580	1575	1589	1578	575	474	500	1040	1	1	111416600	1773	17.68	0.83	12	0.11	90.00	1910.00	2650	20230622	-39.96	1519	20240307	4.74	1921	-17.18	20240118	1519	4.74	20240307	2650	-39.96	20230622	1519	4.74	20240307	1.58	N	027710	500	575 억	1391855	N	N	0	N	N
16	20240429	100408	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	1587	1	2	0.06	139061274	87702	27.90	1590	1594	1578	2060	1111	1586	1585.61	1.25	2823	1597	1591	1586	1580	1575	1589	1578	575	474	500	1040	1	1	111416600	1768	17.63	0.83	12	0.08	90.00	1910.00	2650	20230622	-40.11	1519	20240307	4.48	1921	-17.39	20240118	1519	4.48	20240307	2650	-40.11	20230622	1519	4.48	20240307	1.58	N	027710	500	575 억	1391855	N	N	0	N	N
17	20240429	090409	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	1584	-2	5	-0.13	13791567	8694	2.77	1590	1590	1583	2060	1111	1586	1586.33	1.25	-6176	1597	1591	1586	1580	1575	1589	1578	575	474	500	1040	1	1	111416600	1765	17.60	0.83	12	0.01	90.00	1910.00	2650	20230622	-40.23	1519	20240307	4.28	1921	-17.54	20240118	1519	4.28	20240307	2650	-40.23	20230622	1519	4.28	20240307	1.58	N	027710	500	575 억	1391855	N	N	0	N	N
18	20240426	160407	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	1586	-4	5	-0.25	485106632	306021	114.62	1590	1592	1581	2065	1113	1590	1585.21	1.27	-27674	1608	1598	1589	1579	1570	1604	1585	575	475	500	1040	1	1	111416600	1767	17.62	0.83	12	0.27	90.00	1910.00	2650	20230622	-40.15	1519	20240307	4.41	1921	-17.44	20240118	1519	4.41	20240307	2650	-40.15	20230622	1519	4.41	20240307	1.59	N	027710	500	575 억	1420330	N	N	19	N	N
19	20240426	150408	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	1584	-6	5	-0.38	431115716	271931	101.85	1590	1592	1581	2065	1113	1590	1585.38	1.27	-33059	1608	1598	1589	1579	1570	1604	1585	575	475	500	1040	1	1	111416600	1765	17.60	0.83	12	0.24	90.00	1910.00	2650	20230622	-40.23	1519	20240307	4.28	1921	-17.54	20240118	1519	4.28	20240307	2650	-40.23	20230622	1519	4.28	20240307	1.59	N	027710	500	575 억	1420330	N	N	19	N	N
20	20240426	140406	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	1585	-5	5	-0.31	375704474	236943	88.75	1590	1592	1581	2065	1113	1590	1585.63	1.27	-37942	1608	1598	1589	1579	1570	1604	1585	575	475	500	1040	1	1	111416600	1766	17.61	0.83	12	0.21	90.00	1910.00	2650	20230622	-40.19	1519	20240307	4.34	1921	-17.49	20240118	1519	4.34	20240307	2650	-40.19	20230622	1519	4.34	20240307	1.59	N	027710	500	575 억	1420330	N	N	19	N	N
21	20240426	130405	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	1586	-4	5	-0.25	362006963	228302	85.51	1590	1592	1581	2065	1113	1590	1585.65	1.27	-40425	1608	1598	1589	1579	1570	1604	1585	575	475	500	1040	1	1	111416600	1767	17.62	0.83	12	0.20	90.00	1910.00	2650	20230622	-40.15	1519	20240307	4.41	1921	-17.44	20240118	1519	4.41	20240307	2650	-40.15	20230622	1519	4.41	20240307	1.59	N	027710	500	575 억	1420330	N	N	19	N	N
22	20240426	120405	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	1583	-7	5	-0.44	344747719	217404	81.43	1590	1592	1581	2065	1113	1590	1585.75	1.27	-38385	1608	1598	1589	1579	1570	1604	1585	575	475	500	1040	1	1	111416600	1764	17.59	0.83	12	0.20	90.00	1910.00	2650	20230622	-40.26	1519	20240307	4.21	1921	-17.60	20240118	1519	4.21	20240307	2650	-40.26	20230622	1519	4.21	20240307	1.59	N	027710	500	575 억	1420330	N	N	19	N	N
23	20240426	110406	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	1587	-3	5	-0.19	275317633	173585	65.02	1590	1592	1581	2065	1113	1590	1586.07	1.27	-29810	1608	1598	1589	1579	1570	1604	1585	575	475	500	1040	1	1	111416600	1768	17.63	0.83	12	0.16	90.00	1910.00	2650	20230622	-40.11	1519	20240307	4.48	1921	-17.39	20240118	1519	4.48	20240307	2650	-40.11	20230622	1519	4.48	20240307	1.59	N	027710	500	575 억	1420330	N	N	19	N	N
24	20240426	100405	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	1588	-2	5	-0.13	172839267	108847	40.77	1590	1592	1583	2065	1113	1590	1587.91	1.27	-21364	1608	1598	1589	1579	1570	1604	1585	575	475	500	1040	1	1	111416600	1769	17.64	0.83	12	0.10	90.00	1910.00	2650	20230622	-40.08	1519	20240307	4.54	1921	-17.33	20240118	1519	4.54	20240307	2650	-40.08	20230622	1519	4.54	20240307	1.59	N	027710	500	575 억	1420330	N	N	19	N	N
25	20240426	090408	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	1589	-1	5	-0.06	19749285	12423	4.65	1590	1592	1587	2065	1113	1590	1589.73	1.27	429	1608	1598	1589	1579	1570	1604	1585	575	475	500	1040	1	1	111416600	1770	17.66	0.83	12	0.01	90.00	1910.00	2650	20230622	-40.04	1519	20240307	4.61	1921	-17.28	20240118	1519	4.61	20240307	2650	-40.04	20230622	1519	4.61	20240307	1.59	N	027710	500	575 억	1420330	N	N	19	N	N
26	20240425	160405	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	1590	2	2	0.13	420611449	264423	58.83	1586	1599	1580	2060	1112	1588	1590.68	1.26	12738	1603	1595	1590	1582	1577	1593	1580	575	472	500	1040	1	1	111416600	1772	17.67	0.83	12	0.24	90.00	1910.00	2650	20230622	-40.00	1519	20240307	4.67	1921	-17.23	20240118	1519	4.67	20240307	2650	-40.00	20230622	1519	4.67	20240307	1.61	N	027710	500	575 억	1407593	N	N	19	N	N
27	20240425	150407	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	1590	2	2	0.13	381950046	240092	53.41	1586	1599	1580	2060	1112	1588	1590.85	1.26	12783	1603	1595	1590	1582	1577	1593	1580	575	472	500	1040	1	1	111416600	1772	17.67	0.83	12	0.22	90.00	1910.00	2650	20230622	-40.00	1519	20240307	4.67	1921	-17.23	20240118	1519	4.67	20240307	2650	-40.00	20230622	1519	4.67	20240307	1.61	N	027710	500	575 억	1407593	N	N	128	N	N
28	20240425	140404	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	1589	1	2	0.06	316702467	199025	44.28	1586	1599	1580	2060	1112	1588	1591.27	1.26	9883	1603	1595	1590	1582	1577	1593	1580	575	472	500	1040	1	1	111416600	1770	17.66	0.83	12	0.18	90.00	1910.00	2650	20230622	-40.04	1519	20240307	4.61	1921	-17.28	20240118	1519	4.61	20240307	2650	-40.04	20230622	1519	4.61	20240307	1.61	N	027710	500	575 억	1407593	N	N	128	N	N
29	20240425	130406	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	1591	3	2	0.19	277269289	174213	38.76	1586	1599	1580	2060	1112	1588	1591.55	1.26	9945	1603	1595	1590	1582	1577	1593	1580	575	472	500	1040	1	1	111416600	1773	17.68	0.83	12	0.16	90.00	1910.00	2650	20230622	-39.96	1519	20240307	4.74	1921	-17.18	20240118	1519	4.74	20240307	2650	-39.96	20230622	1519	4.74	20240307	1.61	N	027710	500	575 억	1407593	N	N	128	N	N
30	20240425	120404	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	1589	1	2	0.06	220223402	138345	30.78	1586	1599	1580	2060	1112	1588	1591.84	1.26	9945	1603	1595	1590	1582	1577	1593	1580	575	472	500	1040	1	1	111416600	1770	17.66	0.83	12	0.12	90.00	1910.00	2650	20230622	-40.04	1519	20240307	4.61	1921	-17.28	20240118	1519	4.61	20240307	2650	-40.04	20230622	1519	4.61	20240307	1.61	N	027710	500	575 억	1407593	N	N	128	N	N
31	20240425	110405	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	1590	2	2	0.13	176766422	111002	24.70	1586	1599	1580	2060	1112	1588	1592.46	1.26	6939	1603	1595	1590	1582	1577	1593	1580	575	472	500	1040	1	1	111416600	1772	17.67	0.83	12	0.10	90.00	1910.00	2650	20230622	-40.00	1519	20240307	4.67	1921	-17.23	20240118	1519	4.67	20240307	2650	-40.00	20230622	1519	4.67	20240307	1.61	N	027710	500	575 억	1407593	N	N	128	N	N
32	20240425	100404	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	1591	3	2	0.19	118213564	74225	16.51	1586	1599	1580	2060	1112	1588	1592.64	1.26	-4878	1603	1595	1590	1582	1577	1593	1580	575	472	500	1040	1	1	111416600	1773	17.68	0.83	12	0.07	90.00	1910.00	2650	20230622	-39.96	1519	20240307	4.74	1921	-17.18	20240118	1519	4.74	20240307	2650	-39.96	20230622	1519	4.74	20240307	1.61	N	027710	500	575 억	1407593	N	N	128	N	N
33	20240425	090405	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	1596	8	2	0.50	31730865	19980	4.45	1586	1596	1580	2060	1112	1588	1588.13	1.26	-244	1603	1595	1590	1582	1577	1593	1580	575	472	500	1040	1	1	111416600	1778	17.73	0.84	12	0.02	90.00	1910.00	2650	20230622	-39.77	1519	20240307	5.07	1921	-16.92	20240118	1519	5.07	20240307	2650	-39.77	20230622	1519	5.07	20240307	1.61	N	027710	500	575 억	1407593	N	N	128	N	N
34	20240424	160403	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	1588	-3	5	-0.19	710856735	447135	93.66	1598	1598	1585	2065	1114	1591	1589.81	1.28	-20230	1615	1603	1597	1585	1579	1600	1582	575	474	500	1050	1	1	111416600	1769	17.64	0.83	12	0.40	90.00	1910.00	2650	20230622	-40.08	1519	20240307	4.54	1921	-17.33	20240118	1519	4.54	20240307	2650	-40.08	20230622	1519	4.54	20240307	1.65	N	027710	500	575 억	1427822	N	N	128	N	N
35	20240424	150403	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	1587	-4	5	-0.25	668566933	420496	88.08	1598	1598	1585	2065	1114	1591	1589.95	1.28	-20850	1615	1603	1597	1585	1579	1600	1582	575	474	500	1050	1	1	111416600	1768	17.63	0.83	12	0.38	90.00	1910.00	2650	20230622	-40.11	1519	20240307	4.48	1921	-17.39	20240118	1519	4.48	20240307	2650	-40.11	20230622	1519	4.48	20240307	1.65	N	027710	500	575 억	1427822	N	N	41	N	N
36	20240424	140403	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	1588	-3	5	-0.19	584076877	367256	76.93	1598	1598	1585	2065	1114	1591	1590.38	1.28	-29268	1615	1603	1597	1585	1579	1600	1582	575	474	500	1050	1	1	111416600	1769	17.64	0.83	12	0.33	90.00	1910.00	2650	20230622	-40.08	1519	20240307	4.54	1921	-17.33	20240118	1519	4.54	20240307	2650	-40.08	20230622	1519	4.54	20240307	1.65	N	027710	500	575 억	1427822	N	N	41	N	N
37	20240424	130408	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	1589	-2	5	-0.13	516682745	324799	68.04	1598	1598	1585	2065	1114	1591	1590.78	1.28	-29259	1615	1603	1597	1585	1579	1600	1582	575	474	500	1050	1	1	111416600	1770	17.66	0.83	12	0.29	90.00	1910.00	2650	20230622	-40.04	1519	20240307	4.61	1921	-17.28	20240118	1519	4.61	20240307	2650	-40.04	20230622	1519	4.61	20240307	1.65	N	027710	500	575 억	1427822	N	N	41	N	N
38	20240424	120404	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	1589	-2	5	-0.13	432598495	271852	56.95	1598	1598	1585	2065	1114	1591	1591.30	1.28	-13550	1615	1603	1597	1585	1579	1600	1582	575	474	500	1050	1	1	111416600	1770	17.66	0.83	12	0.24	90.00	1910.00	2650	20230622	-40.04	1519	20240307	4.61	1921	-17.28	20240118	1519	4.61	20240307	2650	-40.04	20230622	1519	4.61	20240307	1.65	N	027710	500	575 억	1427822	N	N	41	N	N
39	20240424	110403	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	1592	1	2	0.06	318309585	199947	41.88	1598	1598	1585	2065	1114	1591	1591.97	1.28	9435	1615	1603	1597	1585	1579	1600	1582	575	474	500	1050	1	1	111416600	1774	17.69	0.83	12	0.18	90.00	1910.00	2650	20230622	-39.92	1519	20240307	4.81	1921	-17.13	20240118	1519	4.81	20240307	2650	-39.92	20230622	1519	4.81	20240307	1.65	N	027710	500	575 억	1427822	N	N	41	N	N
40	20240424	100402	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	1592	1	2	0.06	212207884	133291	27.92	1598	1598	1585	2065	1114	1591	1592.06	1.28	6069	1615	1603	1597	1585	1579	1600	1582	575	474	500	1050	1	1	111416600	1774	17.69	0.83	12	0.12	90.00	1910.00	2650	20230622	-39.92	1519	20240307	4.81	1921	-17.13	20240118	1519	4.81	20240307	2650	-39.92	20230622	1519	4.81	20240307	1.65	N	027710	500	575 억	1427822	N	N	41	N	N
41	20240424	090403	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	1590	-1	5	-0.06	35344387	22184	4.65	1598	1598	1590	2065	1114	1591	1593.24	1.28	-13902	1615	1603	1597	1585	1579	1600	1582	575	474	500	1050	1	1	111416600	1772	17.67	0.83	12	0.02	90.00	1910.00	2650	20230622	-40.00	1519	20240307	4.67	1921	-17.23	20240118	1519	4.67	20240307	2650	-40.00	20230622	1519	4.67	20240307	1.65	N	027710	500	575 억	1427822	N	N	41	N	N
42	20240423	160354	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	1591	-7	5	-0.44	757587604	473968	84.25	1598	1609	1591	2075	1119	1598	1598.40	1.35	-85127	1628	1612	1604	1588	1580	1609	1585	575	477	500	1050	1	1	111416600	1773	17.68	0.83	12	0.43	90.00	1910.00	2650	20230622	-39.96	1519	20240307	4.74	1921	-17.18	20240118	1519	4.74	20240307	2650	-39.96	20230622	1519	4.74	20240307	1.68	N	027710	500	575 억	1507350	N	N	41	N	N
43	20240423	150402	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	1594	-4	5	-0.25	674569574	421826	74.98	1598	1609	1591	2075	1119	1598	1599.17	1.35	-81858	1628	1612	1604	1588	1580	1609	1585	575	477	500	1050	1	1	111416600	1776	17.71	0.83	12	0.38	90.00	1910.00	2650	20230622	-39.85	1519	20240307	4.94	1921	-17.02	20240118	1519	4.94	20240307	2650	-39.85	20230622	1519	4.94	20240307	1.68	N	027710	500	575 억	1507350	N	N	0	N	N
44	20240423	140403	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	1595	-3	5	-0.19	551418339	344499	61.24	1598	1609	1591	2075	1119	1598	1600.64	1.35	-77227	1628	1612	1604	1588	1580	1609	1585	575	477	500	1050	1	1	111416600	1777	17.72	0.84	12	0.31	90.00	1910.00	2650	20230622	-39.81	1519	20240307	5.00	1921	-16.97	20240118	1519	5.00	20240307	2650	-39.81	20230622	1519	5.00	20240307	1.68	N	027710	500	575 억	1507350	N	N	0	N	N
45	20240423	130400	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	1594	-4	5	-0.25	490245854	306122	54.42	1598	1609	1594	2075	1119	1598	1601.47	1.35	-66950	1628	1612	1604	1588	1580	1609	1585	575	477	500	1050	1	1	111416600	1776	17.71	0.83	12	0.27	90.00	1910.00	2650	20230622	-39.85	1519	20240307	4.94	1921	-17.02	20240118	1519	4.94	20240307	2650	-39.85	20230622	1519	4.94	20240307	1.68	N	027710	500	575 억	1507350	N	N	0	N	N
46	20240423	120401	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	1602	4	2	0.25	364143373	227168	40.38	1598	1609	1598	2075	1119	1598	1602.97	1.35	-12101	1628	1612	1604	1588	1580	1609	1585	575	477	500	1050	1	1	111416600	1785	17.80	0.84	12	0.20	90.00	1910.00	2650	20230622	-39.55	1519	20240307	5.46	1921	-16.61	20240118	1519	5.46	20240307	2650	-39.55	20230622	1519	5.46	20240307	1.68	N	027710	500	575 억	1507350	N	N	0	N	N
47	20240423	110400	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	1604	6	2	0.38	278166711	173439	30.83	1598	1609	1598	2075	1119	1598	1603.83	1.35	-5662	1628	1612	1604	1588	1580	1609	1585	575	477	500	1050	1	1	111416600	1787	17.82	0.84	12	0.16	90.00	1910.00	2650	20230622	-39.47	1519	20240307	5.60	1921	-16.50	20240118	1519	5.60	20240307	2650	-39.47	20230622	1519	5.60	20240307	1.68	N	027710	500	575 억	1507350	N	N	0	N	N
48	20240423	100401	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	1607	9	2	0.56	191882032	119617	21.26	1598	1609	1598	2075	1119	1598	1604.14	1.35	3964	1628	1612	1604	1588	1580	1609	1585	575	477	500	1050	1	1	111416600	1790	17.86	0.84	12	0.11	90.00	1910.00	2650	20230622	-39.36	1519	20240307	5.79	1921	-16.35	20240118	1519	5.79	20240307	2650	-39.36	20230622	1519	5.79	20240307	1.68	N	027710	500	575 억	1507350	N	N	0	N	N
49	20240423	090401	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	1603	5	2	0.31	33377311	20856	3.71	1598	1606	1598	2075	1119	1598	1600.37	1.35	-11887	1628	1612	1604	1588	1580	1609	1585	575	477	500	1050	1	1	111416600	1786	17.81	0.84	12	0.02	90.00	1910.00	2650	20230622	-39.51	1519	20240307	5.53	1921	-16.55	20240118	1519	5.53	20240307	2650	-39.51	20230622	1519	5.53	20240307	1.68	N	027710	500	575 억	1507350	N	N	0	N	N
50	20240422	160401	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	1598	-12	5	-0.75	884481048	551501	23.46	1606	1620	1596	2090	1127	1610	1603.78	1.34	18954	1676	1643	1616	1583	1556	1659	1599	575	480	500	1060	1	1	111416600	1780	17.76	0.84	12	0.49	90.00	1910.00	2650	20230622	-39.70	1519	20240307	5.20	1921	-16.81	20240118	1519	5.20	20240307	2650	-39.70	20230622	1519	5.20	20240307	1.67	N	027710	500	575 억	1488093	N	N	0	N	N
51	20240422	150359	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	1599	-11	5	-0.68	824527674	513982	21.87	1606	1620	1596	2090	1127	1610	1604.19	1.34	13441	1676	1643	1616	1583	1556	1659	1599	575	480	500	1060	1	1	111416600	1782	17.77	0.84	12	0.46	90.00	1910.00	2650	20230622	-39.66	1519	20240307	5.27	1921	-16.76	20240118	1519	5.27	20240307	2650	-39.66	20230622	1519	5.27	20240307	1.67	N	027710	500	575 억	1488093	N	N	0	N	N
52	20240422	140400	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	1600	-10	5	-0.62	706709750	440267	18.73	1606	1620	1596	2090	1127	1610	1605.18	1.34	36300	1676	1643	1616	1583	1556	1659	1599	575	480	500	1060	1	1	111416600	1783	17.78	0.84	12	0.40	90.00	1910.00	2650	20230622	-39.62	1519	20240307	5.33	1921	-16.71	20240118	1519	5.33	20240307	2650	-39.62	20230622	1519	5.33	20240307	1.67	N	027710	500	575 억	1488093	N	N	0	N	N
53	20240422	130358	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	1602	-8	5	-0.50	628461312	391388	16.65	1606	1620	1596	2090	1127	1610	1605.72	1.34	40620	1676	1643	1616	1583	1556	1659	1599	575	480	500	1060	1	1	111416600	1785	17.80	0.84	12	0.35	90.00	1910.00	2650	20230622	-39.55	1519	20240307	5.46	1921	-16.61	20240118	1519	5.46	20240307	2650	-39.55	20230622	1519	5.46	20240307	1.67	N	027710	500	575 억	1488093	N	N	0	N	N
54	20240422	120359	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	1606	-4	5	-0.25	584367452	363864	15.48	1606	1620	1596	2090	1127	1610	1606.00	1.34	43085	1676	1643	1616	1583	1556	1659	1599	575	480	500	1060	1	1	111416600	1789	17.84	0.84	12	0.33	90.00	1910.00	2650	20230622	-39.40	1519	20240307	5.73	1921	-16.40	20240118	1519	5.73	20240307	2650	-39.40	20230622	1519	5.73	20240307	1.67	N	027710	500	575 억	1488093	N	N	0	N	N
55	20240422	110359	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	1605	-5	5	-0.31	443542872	276027	11.74	1606	1620	1596	2090	1127	1610	1606.88	1.34	44987	1676	1643	1616	1583	1556	1659	1599	575	480	500	1060	1	1	111416600	1788	17.83	0.84	12	0.25	90.00	1910.00	2650	20230622	-39.43	1519	20240307	5.66	1921	-16.45	20240118	1519	5.66	20240307	2650	-39.43	20230622	1519	5.66	20240307	1.67	N	027710	500	575 억	1488093	N	N	0	N	N
56	20240422	100400	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	1615	5	2	0.31	352809966	219635	9.34	1606	1620	1596	2090	1127	1610	1606.35	1.34	47520	1676	1643	1616	1583	1556	1659	1599	575	480	500	1060	1	1	111416600	1799	17.94	0.85	12	0.20	90.00	1910.00	2650	20230622	-39.06	1519	20240307	6.32	1921	-15.93	20240118	1519	6.32	20240307	2650	-39.06	20230622	1519	6.32	20240307	1.67	N	027710	500	575 억	1488093	N	N	0	N	N
57	20240422	090400	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	1600	-10	5	-0.62	56330800	35146	1.50	1606	1606	1596	2090	1127	1610	1602.74	1.34	-19124	1676	1643	1616	1583	1556	1659	1599	575	480	500	1060	1	1	111416600	1783	17.78	0.84	12	0.03	90.00	1910.00	2650	20230622	-39.62	1519	20240307	5.33	1921	-16.71	20240118	1519	5.33	20240307	2650	-39.62	20230622	1519	5.33	20240307	1.67	N	027710	500	575 억	1488093	N	N	0	N	N
58	20240419	160345	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	1610	15	2	0.94	3746718226	2310707	982.40	1595	1649	1589	2070	1117	1595	1621.48	1.22	130242	1611	1602	1592	1583	1573	1598	1579	575	475	500	1050	1	1	111416600	1794	17.89	0.84	12	2.07	90.00	1910.00	2650	20230622	-39.25	1519	20240307	5.99	1921	-16.19	20240118	1519	5.99	20240307	2650	-39.25	20230622	1519	5.99	20240307	1.70	N	027710	500	575 억	1357256	N	N	0	N	N
59	20240419	150346	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	1608	13	2	0.82	3592213949	2214581	941.53	1595	1649	1589	2070	1117	1595	1622.07	1.22	116892	1611	1602	1592	1583	1573	1598	1579	575	475	500	1050	1	1	111416600	1792	17.87	0.84	12	1.99	90.00	1910.00	2650	20230622	-39.32	1519	20240307	5.86	1921	-16.29	20240118	1519	5.86	20240307	2650	-39.32	20230622	1519	5.86	20240307	1.70	N	027710	500	575 억	1357256	N	N	0	N	N
60	20240419	140343	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	1601	6	2	0.38	3458465626	2131190	906.08	1595	1649	1589	2070	1117	1595	1622.79	1.22	112253	1611	1602	1592	1583	1573	1598	1579	575	475	500	1050	1	1	111416600	1784	17.79	0.84	12	1.91	90.00	1910.00	2650	20230622	-39.58	1519	20240307	5.40	1921	-16.66	20240118	1519	5.40	20240307	2650	-39.58	20230622	1519	5.40	20240307	1.70	N	027710	500	575 억	1357256	N	N	0	N	N
61	20240419	130346	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	1602	7	2	0.44	3200818495	1969992	837.55	1595	1649	1589	2070	1117	1595	1624.79	1.22	105493	1611	1602	1592	1583	1573	1598	1579	575	475	500	1050	1	1	111416600	1785	17.80	0.84	12	1.77	90.00	1910.00	2650	20230622	-39.55	1519	20240307	5.46	1921	-16.61	20240118	1519	5.46	20240307	2650	-39.55	20230622	1519	5.46	20240307	1.70	N	027710	500	575 억	1357256	N	N	0	N	N
62	20240419	120344	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	1616	21	2	1.32	2667307975	1637332	696.11	1595	1649	1589	2070	1117	1595	1629.06	1.22	50253	1611	1602	1592	1583	1573	1598	1579	575	475	500	1050	1	1	111416600	1800	17.96	0.85	12	1.47	90.00	1910.00	2650	20230622	-39.02	1519	20240307	6.39	1921	-15.88	20240118	1519	6.39	20240307	2650	-39.02	20230622	1519	6.39	20240307	1.70	N	027710	500	575 억	1357256	N	N	0	N	N
63	20240419	110347	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	1628	33	2	2.07	800484869	496143	210.94	1595	1632	1589	2070	1117	1595	1613.42	1.22	74477	1611	1602	1592	1583	1573	1598	1579	575	475	500	1050	1	1	111416600	1814	18.09	0.85	12	0.45	90.00	1910.00	2650	20230622	-38.57	1519	20240307	7.18	1921	-15.25	20240118	1519	7.18	20240307	2650	-38.57	20230622	1519	7.18	20240307	1.70	N	027710	500	575 억	1357256	N	N	0	N	N
64	20240419	100346	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	1594	-1	5	-0.06	171075556	107114	45.54	1595	1605	1589	2070	1117	1595	1597.14	1.22	12652	1611	1602	1592	1583	1573	1598	1579	575	475	500	1050	1	1	111416600	1776	17.71	0.83	12	0.10	90.00	1910.00	2650	20230622	-39.85	1519	20240307	4.94	1921	-17.02	20240118	1519	4.94	20240307	2650	-39.85	20230622	1519	4.94	20240307	1.70	N	027710	500	575 억	1357256	N	N	0	N	N
65	20240419	090342	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	1594	-1	5	-0.06	12579905	7896	3.36	1595	1595	1589	2070	1117	1595	1593.20	1.22	-1175	1611	1602	1592	1583	1573	1598	1579	575	475	500	1050	1	1	111416600	1776	17.71	0.83	12	0.01	90.00	1910.00	2650	20230622	-39.85	1519	20240307	4.94	1921	-17.02	20240118	1519	4.94	20240307	2650	-39.85	20230622	1519	4.94	20240307	1.70	N	027710	500	575 억	1357256	N	N	0	N	N
66	20240418	160342	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	1595	3	2	0.19	366127999	229715	46.76	1600	1601	1582	2065	1115	1592	1593.84	1.21	4824	1638	1614	1594	1570	1550	1627	1583	575	473	500	1050	1	1	111416600	1777	17.72	0.84	12	0.21	90.00	1910.00	2650	20230622	-39.81	1519	20240307	5.00	1921	-16.97	20240118	1519	5.00	20240307	2650	-39.81	20230622	1519	5.00	20240307	1.75	N	027710	500	575 억	1352125	N	N	0	N	N
67	20240418	150344	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	1595	3	2	0.19	348119305	218422	44.46	1600	1601	1582	2065	1115	1592	1593.79	1.21	485	1638	1614	1594	1570	1550	1627	1583	575	473	500	1050	1	1	111416600	1777	17.72	0.84	12	0.20	90.00	1910.00	2650	20230622	-39.81	1519	20240307	5.00	1921	-16.97	20240118	1519	5.00	20240307	2650	-39.81	20230622	1519	5.00	20240307	1.75	N	027710	500	575 억	1352125	N	N	0	N	N
68	20240418	140344	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	1596	4	2	0.25	304482290	191043	38.89	1600	1601	1582	2065	1115	1592	1593.79	1.21	-6069	1638	1614	1594	1570	1550	1627	1583	575	473	500	1050	1	1	111416600	1778	17.73	0.84	12	0.17	90.00	1910.00	2650	20230622	-39.77	1519	20240307	5.07	1921	-16.92	20240118	1519	5.07	20240307	2650	-39.77	20230622	1519	5.07	20240307	1.75	N	027710	500	575 억	1352125	N	N	0	N	N
69	20240418	130344	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	1596	4	2	0.25	273629234	171698	34.95	1600	1601	1582	2065	1115	1592	1593.67	1.21	-6693	1638	1614	1594	1570	1550	1627	1583	575	473	500	1050	1	1	111416600	1778	17.73	0.84	12	0.15	90.00	1910.00	2650	20230622	-39.77	1519	20240307	5.07	1921	-16.92	20240118	1519	5.07	20240307	2650	-39.77	20230622	1519	5.07	20240307	1.75	N	027710	500	575 억	1352125	N	N	0	N	N
70	20240418	120343	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	1594	2	2	0.13	229245868	143852	29.28	1600	1601	1582	2065	1115	1592	1593.62	1.21	-4056	1638	1614	1594	1570	1550	1627	1583	575	473	500	1050	1	1	111416600	1776	17.71	0.83	12	0.13	90.00	1910.00	2650	20230622	-39.85	1519	20240307	4.94	1921	-17.02	20240118	1519	4.94	20240307	2650	-39.85	20230622	1519	4.94	20240307	1.75	N	027710	500	575 억	1352125	N	N	0	N	N
71	20240418	110343	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	1593	1	2	0.06	207203828	130024	26.47	1600	1601	1582	2065	1115	1592	1593.58	1.21	-1804	1638	1614	1594	1570	1550	1627	1583	575	473	500	1050	1	1	111416600	1775	17.70	0.83	12	0.12	90.00	1910.00	2650	20230622	-39.89	1519	20240307	4.87	1921	-17.07	20240118	1519	4.87	20240307	2650	-39.89	20230622	1519	4.87	20240307	1.75	N	027710	500	575 억	1352125	N	N	0	N	N
72	20240418	100345	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	1597	5	2	0.31	162021803	101672	20.70	1600	1601	1582	2065	1115	1592	1593.57	1.21	-3090	1638	1614	1594	1570	1550	1627	1583	575	473	500	1050	1	1	111416600	1779	17.74	0.84	12	0.09	90.00	1910.00	2650	20230622	-39.74	1519	20240307	5.13	1921	-16.87	20240118	1519	5.13	20240307	2650	-39.74	20230622	1519	5.13	20240307	1.75	N	027710	500	575 억	1352125	N	N	0	N	N
73	20240418	090343	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	1592	0	3	0.00	12756088	8006	1.63	1600	1601	1582	2065	1115	1592	1593.32	1.21	-852	1638	1614	1594	1570	1550	1627	1583	575	473	500	1050	1	1	111416600	1774	17.69	0.83	12	0.01	90.00	1910.00	2650	20230622	-39.92	1519	20240307	4.81	1921	-17.13	20240118	1519	4.81	20240307	2650	-39.92	20230622	1519	4.81	20240307	1.75	N	027710	500	575 억	1352125	N	N	0	N	N
74	20240417	160339	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	1592	14	2	0.89	775927430	486152	47.34	1578	1618	1574	2050	1105	1578	1596.06	1.22	-11109	1658	1618	1596	1556	1534	1607	1545	575	472	500	1040	1	1	111416600	1774	17.69	0.83	12	0.44	90.00	1910.00	2650	20230622	-39.92	1519	20240307	4.81	1921	-17.13	20240118	1519	4.81	20240307	2650	-39.92	20230622	1519	4.81	20240307	1.77	N	027710	500	575 억	1363439	N	N	41	N	N
75	20240417	150346	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	1595	17	2	1.08	689249519	431721	42.04	1578	1618	1574	2050	1105	1578	1596.52	1.22	-5057	1658	1618	1596	1556	1534	1607	1545	575	472	500	1040	1	1	111416600	1777	17.72	0.84	12	0.39	90.00	1910.00	2650	20230622	-39.81	1519	20240307	5.00	1921	-16.97	20240118	1519	5.00	20240307	2650	-39.81	20230622	1519	5.00	20240307	1.77	N	027710	500	575 억	1363439	N	N	41	N	N
76	20240417	140343	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	1597	19	2	1.20	624713745	391364	38.11	1578	1618	1574	2050	1105	1578	1596.25	1.22	-5408	1658	1618	1596	1556	1534	1607	1545	575	472	500	1040	1	1	111416600	1779	17.74	0.84	12	0.35	90.00	1910.00	2650	20230622	-39.74	1519	20240307	5.13	1921	-16.87	20240118	1519	5.13	20240307	2650	-39.74	20230622	1519	5.13	20240307	1.77	N	027710	500	575 억	1363439	N	N	41	N	N
77	20240417	130344	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	1597	19	2	1.20	572941350	358925	34.95	1578	1618	1574	2050	1105	1578	1596.27	1.22	-6140	1658	1618	1596	1556	1534	1607	1545	575	472	500	1040	1	1	111416600	1779	17.74	0.84	12	0.32	90.00	1910.00	2650	20230622	-39.74	1519	20240307	5.13	1921	-16.87	20240118	1519	5.13	20240307	2650	-39.74	20230622	1519	5.13	20240307	1.77	N	027710	500	575 억	1363439	N	N	41	N	N
78	20240417	120344	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	1600	22	2	1.39	519671731	325578	31.70	1578	1618	1574	2050	1105	1578	1596.16	1.22	-4184	1658	1618	1596	1556	1534	1607	1545	575	472	500	1040	1	1	111416600	1783	17.78	0.84	12	0.29	90.00	1910.00	2650	20230622	-39.62	1519	20240307	5.33	1921	-16.71	20240118	1519	5.33	20240307	2650	-39.62	20230622	1519	5.33	20240307	1.77	N	027710	500	575 억	1363439	N	N	41	N	N
79	20240417	110346	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	1612	34	2	2.15	456167794	285939	27.84	1578	1618	1574	2050	1105	1578	1595.34	1.22	1649	1658	1618	1596	1556	1534	1607	1545	575	472	500	1040	1	1	111416600	1796	17.91	0.84	12	0.26	90.00	1910.00	2650	20230622	-39.17	1519	20240307	6.12	1921	-16.09	20240118	1519	6.12	20240307	2650	-39.17	20230622	1519	6.12	20240307	1.77	N	027710	500	575 억	1363439	N	N	41	N	N
80	20240417	100342	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	1586	8	2	0.51	145885980	92464	9.00	1578	1589	1574	2050	1105	1578	1577.76	1.22	9512	1658	1618	1596	1556	1534	1607	1545	575	472	500	1040	1	1	111416600	1767	17.62	0.83	12	0.08	90.00	1910.00	2650	20230622	-40.15	1519	20240307	4.41	1921	-17.44	20240118	1519	4.41	20240307	2650	-40.15	20230622	1519	4.41	20240307	1.77	N	027710	500	575 억	1363439	N	N	41	N	N
81	20240417	090342	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	1584	6	2	0.38	14050012	8899	0.87	1578	1589	1578	2050	1105	1578	1578.84	1.22	-855	1658	1618	1596	1556	1534	1607	1545	575	472	500	1040	1	1	111416600	1765	17.60	0.83	12	0.01	90.00	1910.00	2650	20230622	-40.23	1519	20240307	4.28	1921	-17.54	20240118	1519	4.28	20240307	2650	-40.23	20230622	1519	4.28	20240307	1.77	N	027710	500	575 억	1363439	N	N	41	N	N
82	20240416	160345	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	1578	-21	5	-1.31	1645853521	1022911	70.14	1600	1636	1574	2075	1120	1599	1609.08	1.25	-16893	1677	1638	1605	1566	1533	1657	1585	575	476	500	1050	1	1	111416600	1758	17.53	0.83	12	0.92	90.00	1910.00	2650	20230622	-40.45	1519	20240307	3.88	1921	-17.86	20240118	1519	3.88	20240307	2650	-40.45	20230622	1519	3.88	20240307	1.75	N	027710	500	575 억	1391086	N	N	41	N	N
83	20240416	150342	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	1586	-13	5	-0.81	1554443889	965117	66.18	1600	1636	1578	2075	1120	1599	1610.63	1.25	-10626	1677	1638	1605	1566	1533	1657	1585	575	476	500	1050	1	1	111416600	1767	17.62	0.83	12	0.87	90.00	1910.00	2650	20230622	-40.15	1519	20240307	4.41	1921	-17.44	20240118	1519	4.41	20240307	2650	-40.15	20230622	1519	4.41	20240307	1.75	N	027710	500	575 억	1391086	N	N	51	N	N
84	20240416	140341	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	1598	-1	5	-0.06	1329879136	823702	56.48	1600	1636	1596	2075	1120	1599	1614.51	1.25	-13982	1677	1638	1605	1566	1533	1657	1585	575	476	500	1050	1	1	111416600	1780	17.76	0.84	12	0.74	90.00	1910.00	2650	20230622	-39.70	1519	20240307	5.20	1921	-16.81	20240118	1519	5.20	20240307	2650	-39.70	20230622	1519	5.20	20240307	1.75	N	027710	500	575 억	1391086	N	N	51	N	N
85	20240416	130343	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	1611	12	2	0.75	1127880987	697674	47.84	1600	1636	1596	2075	1120	1599	1616.63	1.25	-3167	1677	1638	1605	1566	1533	1657	1585	575	476	500	1050	1	1	111416600	1795	17.90	0.84	12	0.63	90.00	1910.00	2650	20230622	-39.21	1519	20240307	6.06	1921	-16.14	20240118	1519	6.06	20240307	2650	-39.21	20230622	1519	6.06	20240307	1.75	N	027710	500	575 억	1391086	N	N	51	N	N
86	20240416	120344	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	1614	15	2	0.94	1043348694	645208	44.24	1600	1636	1596	2075	1120	1599	1617.07	1.25	347	1677	1638	1605	1566	1533	1657	1585	575	476	500	1050	1	1	111416600	1798	17.93	0.85	12	0.58	90.00	1910.00	2650	20230622	-39.09	1519	20240307	6.25	1921	-15.98	20240118	1519	6.25	20240307	2650	-39.09	20230622	1519	6.25	20240307	1.75	N	027710	500	575 억	1391086	N	N	51	N	N
87	20240416	110343	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	1624	25	2	1.56	718226847	444887	30.51	1600	1636	1596	2075	1120	1599	1614.40	1.25	23975	1677	1638	1605	1566	1533	1657	1585	575	476	500	1050	1	1	111416600	1809	18.04	0.85	12	0.40	90.00	1910.00	2650	20230622	-38.72	1519	20240307	6.91	1921	-15.46	20240118	1519	6.91	20240307	2650	-38.72	20230622	1519	6.91	20240307	1.75	N	027710	500	575 억	1391086	N	N	51	N	N
88	20240416	100338	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	1611	12	2	0.75	254913871	158569	10.87	1600	1620	1596	2075	1120	1599	1607.59	1.25	3947	1677	1638	1605	1566	1533	1657	1585	575	476	500	1050	1	1	111416600	1795	17.90	0.84	12	0.14	90.00	1910.00	2650	20230622	-39.21	1519	20240307	6.06	1921	-16.14	20240118	1519	6.06	20240307	2650	-39.21	20230622	1519	6.06	20240307	1.75	N	027710	500	575 억	1391086	N	N	51	N	N
89	20240416	090338	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	1602	3	2	0.19	27493775	17176	1.18	1600	1604	1596	2075	1120	1599	1600.71	1.25	-11446	1677	1638	1605	1566	1533	1657	1585	575	476	500	1050	1	1	111416600	1785	17.80	0.84	12	0.02	90.00	1910.00	2650	20230622	-39.55	1519	20240307	5.46	1921	-16.61	20240118	1519	5.46	20240307	2650	-39.55	20230622	1519	5.46	20240307	1.75	N	027710	500	575 억	1391086	N	N	51	N	N
90	20240415	160337	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	1599	30	2	1.91	2328804123	1446746	759.99	1573	1644	1572	2035	1099	1569	1609.71	1.22	32573	1591	1580	1571	1560	1551	1575	1555	575	466	500	1030	1	1	111416600	1782	17.77	0.84	12	1.30	90.00	1910.00	2650	20230622	-39.66	1519	20240307	5.27	1921	-16.76	20240118	1519	5.27	20240307	2650	-39.66	20230622	1519	5.27	20240307	1.76	N	027710	500	575 억	1359534	N	N	51	N	N
91	20240415	150341	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	1597	28	2	1.78	2262110581	1405013	738.07	1573	1644	1572	2035	1099	1569	1610.03	1.22	33942	1591	1580	1571	1560	1551	1575	1555	575	466	500	1030	1	1	111416600	1779	17.74	0.84	12	1.26	90.00	1910.00	2650	20230622	-39.74	1519	20240307	5.13	1921	-16.87	20240118	1519	5.13	20240307	2650	-39.74	20230622	1519	5.13	20240307	1.76	N	027710	500	575 억	1359534	N	N	417	N	N
92	20240415	140337	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	1596	27	2	1.72	2132180286	1323792	695.40	1573	1644	1572	2035	1099	1569	1610.66	1.22	34596	1591	1580	1571	1560	1551	1575	1555	575	466	500	1030	1	1	111416600	1778	17.73	0.84	12	1.19	90.00	1910.00	2650	20230622	-39.77	1519	20240307	5.07	1921	-16.92	20240118	1519	5.07	20240307	2650	-39.77	20230622	1519	5.07	20240307	1.76	N	027710	500	575 억	1359534	N	N	417	N	N
93	20240415	130336	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	1606	37	2	2.36	2012057226	1248668	655.94	1573	1644	1572	2035	1099	1569	1611.36	1.22	40919	1591	1580	1571	1560	1551	1575	1555	575	466	500	1030	1	1	111416600	1789	17.84	0.84	12	1.12	90.00	1910.00	2650	20230622	-39.40	1519	20240307	5.73	1921	-16.40	20240118	1519	5.73	20240307	2650	-39.40	20230622	1519	5.73	20240307	1.76	N	027710	500	575 억	1359534	N	N	417	N	N
94	20240415	120339	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	1610	41	2	2.61	1900872537	1179278	619.49	1573	1644	1572	2035	1099	1569	1611.90	1.22	40838	1591	1580	1571	1560	1551	1575	1555	575	466	500	1030	1	1	111416600	1794	17.89	0.84	12	1.06	90.00	1910.00	2650	20230622	-39.25	1519	20240307	5.99	1921	-16.19	20240118	1519	5.99	20240307	2650	-39.25	20230622	1519	5.99	20240307	1.76	N	027710	500	575 억	1359534	N	N	417	N	N
95	20240415	110339	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	1603	34	2	2.17	1775572767	1100985	578.36	1573	1644	1572	2035	1099	1569	1612.71	1.22	39822	1591	1580	1571	1560	1551	1575	1555	575	466	500	1030	1	1	111416600	1786	17.81	0.84	12	0.99	90.00	1910.00	2650	20230622	-39.51	1519	20240307	5.53	1921	-16.55	20240118	1519	5.53	20240307	2650	-39.51	20230622	1519	5.53	20240307	1.76	N	027710	500	575 억	1359534	N	N	417	N	N
96	20240415	100339	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	1598	29	2	1.85	585674892	367598	193.10	1573	1612	1572	2035	1099	1569	1593.25	1.22	44836	1591	1580	1571	1560	1551	1575	1555	575	466	500	1030	1	1	111416600	1780	17.76	0.84	12	0.33	90.00	1910.00	2650	20230622	-39.70	1519	20240307	5.20	1921	-16.81	20240118	1519	5.20	20240307	2650	-39.70	20230622	1519	5.20	20240307	1.76	N	027710	500	575 억	1359534	N	N	417	N	N
97	20240415	090340	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	1582	13	2	0.83	51349272	32573	17.11	1573	1588	1572	2035	1099	1569	1576.45	1.22	1967	1591	1580	1571	1560	1551	1575	1555	575	466	500	1030	1	1	111416600	1763	17.58	0.83	12	0.03	90.00	1910.00	2650	20230622	-40.30	1519	20240307	4.15	1921	-17.65	20240118	1519	4.15	20240307	2650	-40.30	20230622	1519	4.15	20240307	1.76	N	027710	500	575 억	1359534	N	N	417	N	N
98	20240412	160338	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	1569	-2	5	-0.13	294424615	187644	77.05	1582	1582	1562	2040	1100	1571	1569.06	1.23	-16353	1591	1580	1574	1563	1557	1578	1561	575	469	500	1030	1	1	111416600	1748	17.43	0.82	12	0.17	90.00	1910.00	2650	20230622	-40.79	1519	20240307	3.29	1921	-18.32	20240118	1519	3.29	20240307	2650	-40.79	20230622	1519	3.29	20240307	1.79	N	027710	500	575 억	1375888	N	N	417	N	N
99	20240412	150337	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	1570	-1	5	-0.06	279697761	178260	73.20	1582	1582	1562	2040	1100	1571	1569.04	1.23	-13359	1591	1580	1574	1563	1557	1578	1561	575	469	500	1030	1	1	111416600	1749	17.44	0.82	12	0.16	90.00	1910.00	2650	20230622	-40.75	1519	20240307	3.36	1921	-18.27	20240118	1519	3.36	20240307	2650	-40.75	20230622	1519	3.36	20240307	1.79	N	027710	500	575 억	1375888	N	N	30	N	N
100	20240412	140338	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	1570	-1	5	-0.06	230375170	146877	60.31	1582	1582	1562	2040	1100	1571	1568.49	1.23	-12501	1591	1580	1574	1563	1557	1578	1561	575	469	500	1030	1	1	111416600	1749	17.44	0.82	12	0.13	90.00	1910.00	2650	20230622	-40.75	1519	20240307	3.36	1921	-18.27	20240118	1519	3.36	20240307	2650	-40.75	20230622	1519	3.36	20240307	1.79	N	027710	500	575 억	1375888	N	N	30	N	N
101	20240412	130334	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	1565	-6	5	-0.38	207674558	132370	54.35	1582	1582	1562	2040	1100	1571	1568.89	1.23	-13335	1591	1580	1574	1563	1557	1578	1561	575	469	500	1030	1	1	111416600	1744	17.39	0.82	12	0.12	90.00	1910.00	2650	20230622	-40.94	1519	20240307	3.03	1921	-18.53	20240118	1519	3.03	20240307	2650	-40.94	20230622	1519	3.03	20240307	1.79	N	027710	500	575 억	1375888	N	N	30	N	N
102	20240412	120337	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	1567	-4	5	-0.25	168560720	107444	44.12	1582	1582	1562	2040	1100	1571	1568.82	1.23	-12190	1591	1580	1574	1563	1557	1578	1561	575	469	500	1030	1	1	111416600	1746	17.41	0.82	12	0.10	90.00	1910.00	2650	20230622	-40.87	1519	20240307	3.16	1921	-18.43	20240118	1519	3.16	20240307	2650	-40.87	20230622	1519	3.16	20240307	1.79	N	027710	500	575 억	1375888	N	N	30	N	N
103	20240412	110335	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	1567	-4	5	-0.25	139775448	89077	36.58	1582	1582	1562	2040	1100	1571	1569.15	1.23	-14732	1591	1580	1574	1563	1557	1578	1561	575	469	500	1030	1	1	111416600	1746	17.41	0.82	12	0.08	90.00	1910.00	2650	20230622	-40.87	1519	20240307	3.16	1921	-18.43	20240118	1519	3.16	20240307	2650	-40.87	20230622	1519	3.16	20240307	1.79	N	027710	500	575 억	1375888	N	N	30	N	N
104	20240412	100336	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	1566	-5	5	-0.32	123830416	78908	32.40	1582	1582	1562	2040	1100	1571	1569.30	1.23	-14641	1591	1580	1574	1563	1557	1578	1561	575	469	500	1030	1	1	111416600	1745	17.40	0.82	12	0.07	90.00	1910.00	2650	20230622	-40.91	1519	20240307	3.09	1921	-18.48	20240118	1519	3.09	20240307	2650	-40.91	20230622	1519	3.09	20240307	1.79	N	027710	500	575 억	1375888	N	N	30	N	N
105	20240412	090337	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	1571	0	3	0.00	38533692	24438	10.03	1582	1582	1570	2040	1100	1571	1576.80	1.23	-7309	1591	1580	1574	1563	1557	1578	1561	575	469	500	1030	1	1	111416600	1750	17.46	0.82	12	0.02	90.00	1910.00	2650	20230622	-40.72	1519	20240307	3.42	1921	-18.22	20240118	1519	3.42	20240307	2650	-40.72	20230622	1519	3.42	20240307	1.79	N	027710	500	575 억	1375888	N	N	30	N	N
106	20240411	160333	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	1571	-12	5	-0.76	380555101	241746	72.68	1583	1585	1568	2055	1109	1583	1574.20	1.29	-56136	1610	1596	1588	1574	1566	1592	1570	575	472	500	1040	1	1	111416600	1750	17.46	0.82	12	0.22	90.00	1910.00	2650	20230622	-40.72	1519	20240307	3.42	1921	-18.22	20240118	1519	3.42	20240307	2650	-40.72	20230622	1519	3.42	20240307	1.81	N	027710	500	575 억	1433179	N	N	30	N	N
107	20240411	150339	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	1572	-11	5	-0.69	352115449	223647	67.24	1583	1585	1568	2055	1109	1583	1574.43	1.29	-55743	1610	1596	1588	1574	1566	1592	1570	575	472	500	1040	1	1	111416600	1751	17.47	0.82	12	0.20	90.00	1910.00	2650	20230622	-40.68	1519	20240307	3.49	1921	-18.17	20240118	1519	3.49	20240307	2650	-40.68	20230622	1519	3.49	20240307	1.81	N	027710	500	575 억	1433179	N	N	0	N	N
108	20240411	140339	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	1575	-8	5	-0.51	312390826	198401	59.65	1583	1585	1568	2055	1109	1583	1574.54	1.29	-43521	1610	1596	1588	1574	1566	1592	1570	575	472	500	1040	1	1	111416600	1755	17.50	0.82	12	0.18	90.00	1910.00	2650	20230622	-40.57	1519	20240307	3.69	1921	-18.01	20240118	1519	3.69	20240307	2650	-40.57	20230622	1519	3.69	20240307	1.81	N	027710	500	575 억	1433179	N	N	0	N	N
109	20240411	130331	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	1577	-6	5	-0.38	236625392	150181	45.15	1583	1585	1568	2055	1109	1583	1575.60	1.29	-45028	1610	1596	1588	1574	1566	1592	1570	575	472	500	1040	1	1	111416600	1757	17.52	0.83	12	0.13	90.00	1910.00	2650	20230622	-40.49	1519	20240307	3.82	1921	-17.91	20240118	1519	3.82	20240307	2650	-40.49	20230622	1519	3.82	20240307	1.81	N	027710	500	575 억	1433179	N	N	0	N	N
110	20240411	120336	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	1574	-9	5	-0.57	210598303	133649	40.18	1583	1585	1568	2055	1109	1583	1575.76	1.29	-44843	1610	1596	1588	1574	1566	1592	1570	575	472	500	1040	1	1	111416600	1754	17.49	0.82	12	0.12	90.00	1910.00	2650	20230622	-40.60	1519	20240307	3.62	1921	-18.06	20240118	1519	3.62	20240307	2650	-40.60	20230622	1519	3.62	20240307	1.81	N	027710	500	575 억	1433179	N	N	0	N	N
111	20240411	110333	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	1575	-8	5	-0.51	190845913	121098	36.41	1583	1585	1568	2055	1109	1583	1575.96	1.29	-42130	1610	1596	1588	1574	1566	1592	1570	575	472	500	1040	1	1	111416600	1755	17.50	0.82	12	0.11	90.00	1910.00	2650	20230622	-40.57	1519	20240307	3.69	1921	-18.01	20240118	1519	3.69	20240307	2650	-40.57	20230622	1519	3.69	20240307	1.81	N	027710	500	575 억	1433179	N	N	0	N	N
112	20240411	100336	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	1575	-8	5	-0.51	157037211	99599	29.95	1583	1585	1568	2055	1109	1583	1576.69	1.29	-31791	1610	1596	1588	1574	1566	1592	1570	575	472	500	1040	1	1	111416600	1755	17.50	0.82	12	0.09	90.00	1910.00	2650	20230622	-40.57	1519	20240307	3.69	1921	-18.01	20240118	1519	3.69	20240307	2650	-40.57	20230622	1519	3.69	20240307	1.81	N	027710	500	575 억	1433179	N	N	0	N	N
113	20240411	090334	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	1582	-1	5	-0.06	37015416	23397	7.03	1583	1585	1576	2055	1109	1583	1582.06	1.29	-20239	1610	1596	1588	1574	1566	1592	1570	575	472	500	1040	1	1	111416600	1763	17.58	0.83	12	0.02	90.00	1910.00	2650	20230622	-40.30	1519	20240307	4.15	1921	-17.65	20240118	1519	4.15	20240307	2650	-40.30	20230622	1519	4.15	20240307	1.81	N	027710	500	575 억	1433179	N	N	0	N	N
114	20240409	160331	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	1583	-12	5	-0.75	523236607	329462	77.98	1590	1602	1580	2070	1117	1595	1588.17	1.34	-65540	1622	1608	1600	1586	1578	1604	1582	575	475	500	1050	1	1	111416600	1764	17.59	0.83	12	0.30	90.00	1910.00	2650	20230622	-40.26	1519	20240307	4.21	1921	-17.60	20240118	1519	4.21	20240307	2650	-40.26	20230622	1519	4.21	20240307	1.81	N	027710	500	575 억	1498220	N	N	0	N	N
115	20240409	150332	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	1583	-12	5	-0.75	486041973	305965	72.42	1590	1602	1580	2070	1117	1595	1588.55	1.34	-51965	1622	1608	1600	1586	1578	1604	1582	575	475	500	1050	1	1	111416600	1764	17.59	0.83	12	0.27	90.00	1910.00	2650	20230622	-40.26	1519	20240307	4.21	1921	-17.60	20240118	1519	4.21	20240307	2650	-40.26	20230622	1519	4.21	20240307	1.81	N	027710	500	575 억	1498220	N	N	0	N	N
116	20240409	140334	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	1589	-6	5	-0.38	373961639	235126	55.65	1590	1602	1584	2070	1117	1595	1590.47	1.34	-36801	1622	1608	1600	1586	1578	1604	1582	575	475	500	1050	1	1	111416600	1770	17.66	0.83	12	0.21	90.00	1910.00	2650	20230622	-40.04	1519	20240307	4.61	1921	-17.28	20240118	1519	4.61	20240307	2650	-40.04	20230622	1519	4.61	20240307	1.81	N	027710	500	575 억	1498220	N	N	0	N	N
117	20240409	130330	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	1587	-8	5	-0.50	330093886	207472	49.11	1590	1602	1586	2070	1117	1595	1591.03	1.34	-35715	1622	1608	1600	1586	1578	1604	1582	575	475	500	1050	1	1	111416600	1768	17.63	0.83	12	0.19	90.00	1910.00	2650	20230622	-40.11	1519	20240307	4.48	1921	-17.39	20240118	1519	4.48	20240307	2650	-40.11	20230622	1519	4.48	20240307	1.81	N	027710	500	575 억	1498220	N	N	0	N	N
118	20240409	120333	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	1589	-6	5	-0.38	279280317	175470	41.53	1590	1602	1588	2070	1117	1595	1591.61	1.34	-16496	1622	1608	1600	1586	1578	1604	1582	575	475	500	1050	1	1	111416600	1770	17.66	0.83	12	0.16	90.00	1910.00	2650	20230622	-40.04	1519	20240307	4.61	1921	-17.28	20240118	1519	4.61	20240307	2650	-40.04	20230622	1519	4.61	20240307	1.81	N	027710	500	575 억	1498220	N	N	0	N	N
119	20240409	110332	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	1594	-1	5	-0.06	259780593	163211	38.63	1590	1602	1588	2070	1117	1595	1591.69	1.34	-12443	1622	1608	1600	1586	1578	1604	1582	575	475	500	1050	1	1	111416600	1776	17.71	0.83	12	0.15	90.00	1910.00	2650	20230622	-39.85	1519	20240307	4.94	1921	-17.02	20240118	1519	4.94	20240307	2650	-39.85	20230622	1519	4.94	20240307	1.81	N	027710	500	575 억	1498220	N	N	0	N	N
120	20240409	100329	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	1597	2	2	0.13	190040653	119395	28.26	1590	1602	1588	2070	1117	1595	1591.70	1.34	-19823	1622	1608	1600	1586	1578	1604	1582	575	475	500	1050	1	1	111416600	1779	17.74	0.84	12	0.11	90.00	1910.00	2650	20230622	-39.74	1519	20240307	5.13	1921	-16.87	20240118	1519	5.13	20240307	2650	-39.74	20230622	1519	5.13	20240307	1.81	N	027710	500	575 억	1498220	N	N	0	N	N
121	20240409	090334	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	1594	-1	5	-0.06	53515759	33650	7.96	1590	1594	1588	2070	1117	1595	1590.36	1.34	-14707	1622	1608	1600	1586	1578	1604	1582	575	475	500	1050	1	1	111416600	1776	17.71	0.83	12	0.03	90.00	1910.00	2650	20230622	-39.85	1519	20240307	4.94	1921	-17.02	20240118	1519	4.94	20240307	2650	-39.85	20230622	1519	4.94	20240307	1.81	N	027710	500	575 억	1498220	N	N	0	N	N
122	20240408	160330	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	1595	-6	5	-0.37	669004210	417595	66.03	1601	1614	1592	2080	1121	1601	1602.06	1.35	-9000	1627	1613	1602	1588	1577	1621	1596	575	479	500	1050	1	1	111416600	1777	17.72	0.84	12	0.37	90.00	1910.00	2650	20230622	-39.81	1519	20240307	5.00	1921	-16.97	20240118	1519	5.00	20240307	2650	-39.81	20230622	1519	5.00	20240307	1.80	N	027710	500	575 억	1506833	N	N	111	N	N
123	20240408	150330	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	1602	1	2	0.06	607671862	379203	59.96	1601	1614	1592	2080	1121	1601	1602.50	1.35	-8946	1627	1613	1602	1588	1577	1621	1596	575	479	500	1050	1	1	111416600	1785	17.80	0.84	12	0.34	90.00	1910.00	2650	20230622	-39.55	1519	20240307	5.46	1921	-16.61	20240118	1519	5.46	20240307	2650	-39.55	20230622	1519	5.46	20240307	1.80	N	027710	500	575 억	1506833	N	N	111	N	N
124	20240408	140332	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	1605	4	2	0.25	533431145	332861	52.63	1601	1614	1592	2080	1121	1601	1602.56	1.35	-7580	1627	1613	1602	1588	1577	1621	1596	575	479	500	1050	1	1	111416600	1788	17.83	0.84	12	0.30	90.00	1910.00	2650	20230622	-39.43	1519	20240307	5.66	1921	-16.45	20240118	1519	5.66	20240307	2650	-39.43	20230622	1519	5.66	20240307	1.80	N	027710	500	575 억	1506833	N	N	111	N	N
125	20240408	130330	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	1602	1	2	0.06	487540341	304235	48.11	1601	1614	1592	2080	1121	1601	1602.51	1.35	-8236	1627	1613	1602	1588	1577	1621	1596	575	479	500	1050	1	1	111416600	1785	17.80	0.84	12	0.27	90.00	1910.00	2650	20230622	-39.55	1519	20240307	5.46	1921	-16.61	20240118	1519	5.46	20240307	2650	-39.55	20230622	1519	5.46	20240307	1.80	N	027710	500	575 억	1506833	N	N	111	N	N
126	20240408	120331	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	1604	3	2	0.19	388127948	242233	38.30	1601	1614	1592	2080	1121	1601	1602.29	1.35	-18230	1627	1613	1602	1588	1577	1621	1596	575	479	500	1050	1	1	111416600	1787	17.82	0.84	12	0.22	90.00	1910.00	2650	20230622	-39.47	1519	20240307	5.60	1921	-16.50	20240118	1519	5.60	20240307	2650	-39.47	20230622	1519	5.60	20240307	1.80	N	027710	500	575 억	1506833	N	N	111	N	N
127	20240408	110333	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	1604	3	2	0.19	277198997	172990	27.35	1601	1614	1592	2080	1121	1601	1602.40	1.35	-16553	1627	1613	1602	1588	1577	1621	1596	575	479	500	1050	1	1	111416600	1787	17.82	0.84	12	0.16	90.00	1910.00	2650	20230622	-39.47	1519	20240307	5.60	1921	-16.50	20240118	1519	5.60	20240307	2650	-39.47	20230622	1519	5.60	20240307	1.80	N	027710	500	575 억	1506833	N	N	111	N	N
128	20240408	100329	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	1604	3	2	0.19	209191931	130558	20.64	1601	1614	1592	2080	1121	1601	1602.29	1.35	-5022	1627	1613	1602	1588	1577	1621	1596	575	479	500	1050	1	1	111416600	1787	17.82	0.84	12	0.12	90.00	1910.00	2650	20230622	-39.47	1519	20240307	5.60	1921	-16.50	20240118	1519	5.60	20240307	2650	-39.47	20230622	1519	5.60	20240307	1.80	N	027710	500	575 억	1506833	N	N	111	N	N
129	20240408	090332	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	1594	-7	5	-0.44	23333241	14606	2.31	1601	1601	1592	2080	1121	1601	1597.51	1.35	-10364	1627	1613	1602	1588	1577	1621	1596	575	479	500	1050	1	1	111416600	1776	17.71	0.83	12	0.01	90.00	1910.00	2650	20230622	-39.85	1519	20240307	4.94	1921	-17.02	20240118	1519	4.94	20240307	2650	-39.85	20230622	1519	4.94	20240307	1.80	N	027710	500	575 억	1506833	N	N	111	N	N
130	20240405	160332	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	1601	10	2	0.63	1009095933	628677	237.65	1591	1616	1591	2065	1114	1591	1605.11	1.26	98909	1605	1598	1592	1585	1579	1597	1584	575	474	500	1050	1	1	111416600	1784	17.79	0.84	12	0.56	90.00	1910.00	2650	20230622	-39.58	1519	20240307	5.40	1921	-16.66	20240118	1519	5.40	20240307	2650	-39.58	20230622	1519	5.40	20240307	1.79	N	027710	500	575 억	1403332	N	N	111	N	N
131	20240405	150329	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	1597	6	2	0.38	976970949	608580	230.05	1591	1616	1591	2065	1114	1591	1605.33	1.26	99625	1605	1598	1592	1585	1579	1597	1584	575	474	500	1050	1	1	111416600	1779	17.74	0.84	12	0.55	90.00	1910.00	2650	20230622	-39.74	1519	20240307	5.13	1921	-16.87	20240118	1519	5.13	20240307	2650	-39.74	20230622	1519	5.13	20240307	1.79	N	027710	500	575 억	1403332	N	N	6	N	N
132	20240405	140329	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	1602	11	2	0.69	899884469	560383	211.84	1591	1616	1591	2065	1114	1591	1605.84	1.26	103766	1605	1598	1592	1585	1579	1597	1584	575	474	500	1050	1	1	111416600	1785	17.80	0.84	12	0.50	90.00	1910.00	2650	20230622	-39.55	1519	20240307	5.46	1921	-16.61	20240118	1519	5.46	20240307	2650	-39.55	20230622	1519	5.46	20240307	1.79	N	027710	500	575 억	1403332	N	N	6	N	N
133	20240405	130329	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	1607	16	2	1.01	787093966	490099	185.27	1591	1616	1591	2065	1114	1591	1605.99	1.26	97831	1605	1598	1592	1585	1579	1597	1584	575	474	500	1050	1	1	111416600	1790	17.86	0.84	12	0.44	90.00	1910.00	2650	20230622	-39.36	1519	20240307	5.79	1921	-16.35	20240118	1519	5.79	20240307	2650	-39.36	20230622	1519	5.79	20240307	1.79	N	027710	500	575 억	1403332	N	N	6	N	N
134	20240405	120329	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	1614	23	2	1.45	651099529	405661	153.35	1591	1616	1591	2065	1114	1591	1605.03	1.26	89422	1605	1598	1592	1585	1579	1597	1584	575	474	500	1050	1	1	111416600	1798	17.93	0.85	12	0.36	90.00	1910.00	2650	20230622	-39.09	1519	20240307	6.25	1921	-15.98	20240118	1519	6.25	20240307	2650	-39.09	20230622	1519	6.25	20240307	1.79	N	027710	500	575 억	1403332	N	N	6	N	N
135	20240405	110331	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	1610	19	2	1.19	504138918	314445	118.87	1591	1614	1591	2065	1114	1591	1603.27	1.26	70317	1605	1598	1592	1585	1579	1597	1584	575	474	500	1050	1	1	111416600	1794	17.89	0.84	12	0.28	90.00	1910.00	2650	20230622	-39.25	1519	20240307	5.99	1921	-16.19	20240118	1519	5.99	20240307	2650	-39.25	20230622	1519	5.99	20240307	1.79	N	027710	500	575 억	1403332	N	N	6	N	N
136	20240405	100307	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	1601	10	2	0.63	242299850	151417	57.24	1591	1606	1591	2065	1114	1591	1600.22	1.26	19345	1605	1598	1592	1585	1579	1597	1584	575	474	500	1050	1	1	111416600	1784	17.79	0.84	12	0.14	90.00	1910.00	2650	20230622	-39.58	1519	20240307	5.40	1921	-16.66	20240118	1519	5.40	20240307	2650	-39.58	20230622	1519	5.40	20240307	1.79	N	027710	500	575 억	1403332	N	N	6	N	N
137	20240405	090327	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	1597	6	2	0.38	4973361	3121	1.18	1591	1597	1591	2065	1114	1591	1593.52	1.26	-318	1605	1598	1592	1585	1579	1597	1584	575	474	500	1050	1	1	111416600	1779	17.74	0.84	12	0.00	90.00	1910.00	2650	20230622	-39.74	1519	20240307	5.13	1921	-16.87	20240118	1519	5.13	20240307	2650	-39.74	20230622	1519	5.13	20240307	1.79	N	027710	500	575 억	1403332	N	N	6	N	N
138	20240404	160326	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	1591	0	3	0.00	414685607	260610	66.06	1591	1599	1586	2065	1114	1591	1591.21	1.28	-27988	1620	1605	1597	1582	1574	1601	1578	575	474	500	1050	1	1	111416600	1773	17.68	0.83	12	0.23	90.00	1910.00	2650	20230622	-39.96	1519	20240307	4.74	1921	-17.18	20240118	1519	4.74	20240307	2650	-39.96	20230622	1519	4.74	20240307	1.78	N	027710	500	575 억	1431321	N	N	6	N	N
139	20240404	150326	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	1590	-1	5	-0.06	374973773	235613	59.72	1591	1599	1586	2065	1114	1591	1591.48	1.28	-27064	1620	1605	1597	1582	1574	1601	1578	575	474	500	1050	1	1	111416600	1772	17.67	0.83	12	0.21	90.00	1910.00	2650	20230622	-40.00	1519	20240307	4.67	1921	-17.23	20240118	1519	4.67	20240307	2650	-40.00	20230622	1519	4.67	20240307	1.78	N	027710	500	575 억	1431321	N	N	0	N	N
140	20240404	140326	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	1592	1	2	0.06	234410228	147250	37.32	1591	1599	1586	2065	1114	1591	1591.92	1.28	-15074	1620	1605	1597	1582	1574	1601	1578	575	474	500	1050	1	1	111416600	1774	17.69	0.83	12	0.13	90.00	1910.00	2650	20230622	-39.92	1519	20240307	4.81	1921	-17.13	20240118	1519	4.81	20240307	2650	-39.92	20230622	1519	4.81	20240307	1.78	N	027710	500	575 억	1431321	N	N	0	N	N
141	20240404	130324	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	1594	3	2	0.19	182099889	114431	29.00	1591	1599	1586	2065	1114	1591	1591.35	1.28	-3139	1620	1605	1597	1582	1574	1601	1578	575	474	500	1050	1	1	111416600	1776	17.71	0.83	12	0.10	90.00	1910.00	2650	20230622	-39.85	1519	20240307	4.94	1921	-17.02	20240118	1519	4.94	20240307	2650	-39.85	20230622	1519	4.94	20240307	1.78	N	027710	500	575 억	1431321	N	N	0	N	N
142	20240404	120325	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	1594	3	2	0.19	157490365	98979	25.09	1591	1599	1586	2065	1114	1591	1591.15	1.28	245	1620	1605	1597	1582	1574	1601	1578	575	474	500	1050	1	1	111416600	1776	17.71	0.83	12	0.09	90.00	1910.00	2650	20230622	-39.85	1519	20240307	4.94	1921	-17.02	20240118	1519	4.94	20240307	2650	-39.85	20230622	1519	4.94	20240307	1.78	N	027710	500	575 억	1431321	N	N	0	N	N
143	20240404	110325	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	1590	-1	5	-0.06	121733285	76518	19.40	1591	1599	1586	2065	1114	1591	1590.91	1.28	1275	1620	1605	1597	1582	1574	1601	1578	575	474	500	1050	1	1	111416600	1772	17.67	0.83	12	0.07	90.00	1910.00	2650	20230622	-40.00	1519	20240307	4.67	1921	-17.23	20240118	1519	4.67	20240307	2650	-40.00	20230622	1519	4.67	20240307	1.78	N	027710	500	575 억	1431321	N	N	0	N	N
144	20240404	100324	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	1593	2	2	0.13	72959363	45845	11.62	1591	1599	1586	2065	1114	1591	1591.44	1.28	6422	1620	1605	1597	1582	1574	1601	1578	575	474	500	1050	1	1	111416600	1775	17.70	0.83	12	0.04	90.00	1910.00	2650	20230622	-39.89	1519	20240307	4.87	1921	-17.07	20240118	1519	4.87	20240307	2650	-39.89	20230622	1519	4.87	20240307	1.78	N	027710	500	575 억	1431321	N	N	0	N	N
145	20240404	090325	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	1590	-1	5	-0.06	14119147	8881	2.25	1591	1591	1586	2065	1114	1591	1589.81	1.28	-407	1620	1605	1597	1582	1574	1601	1578	575	474	500	1050	1	1	111416600	1772	17.67	0.83	12	0.01	90.00	1910.00	2650	20230622	-40.00	1519	20240307	4.67	1921	-17.23	20240118	1519	4.67	20240307	2650	-40.00	20230622	1519	4.67	20240307	1.78	N	027710	500	575 억	1431321	N	N	0	N	N
146	20240403	160326	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	1591	-12	5	-0.75	628863198	393697	79.72	1603	1612	1589	2080	1123	1603	1597.33	1.30	-20974	1625	1614	1603	1592	1581	1608	1586	575	477	500	1050	1	1	111416600	1773	17.68	0.83	12	0.35	90.00	1910.00	2650	20230622	-39.96	1519	20240307	4.74	1921	-17.18	20240118	1519	4.74	20240307	2650	-39.96	20230622	1519	4.74	20240307	1.80	N	027710	500	575 억	1452296	N	N	0	N	N
147	20240403	150324	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	1593	-10	5	-0.62	611291602	382657	77.48	1603	1612	1589	2080	1123	1603	1597.49	1.30	-18730	1625	1614	1603	1592	1581	1608	1586	575	477	500	1050	1	1	111416600	1775	17.70	0.83	12	0.34	90.00	1910.00	2650	20230622	-39.89	1519	20240307	4.87	1921	-17.07	20240118	1519	4.87	20240307	2650	-39.89	20230622	1519	4.87	20240307	1.80	N	027710	500	575 억	1452296	N	N	0	N	N
148	20240403	140323	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	1591	-12	5	-0.75	573164950	358713	72.63	1603	1612	1589	2080	1123	1603	1597.84	1.30	-17442	1625	1614	1603	1592	1581	1608	1586	575	477	500	1050	1	1	111416600	1773	17.68	0.83	12	0.32	90.00	1910.00	2650	20230622	-39.96	1519	20240307	4.74	1921	-17.18	20240118	1519	4.74	20240307	2650	-39.96	20230622	1519	4.74	20240307	1.80	N	027710	500	575 억	1452296	N	N	0	N	N
149	20240403	130322	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	1598	-5	5	-0.31	507878805	317673	64.32	1603	1612	1590	2080	1123	1603	1598.75	1.30	-19481	1625	1614	1603	1592	1581	1608	1586	575	477	500	1050	1	1	111416600	1780	17.76	0.84	12	0.29	90.00	1910.00	2650	20230622	-39.70	1519	20240307	5.20	1921	-16.81	20240118	1519	5.20	20240307	2650	-39.70	20230622	1519	5.20	20240307	1.80	N	027710	500	575 억	1452296	N	N	0	N	N
150	20240403	120325	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	1595	-8	5	-0.50	428769681	268058	54.28	1603	1612	1591	2080	1123	1603	1599.54	1.30	-9563	1625	1614	1603	1592	1581	1608	1586	575	477	500	1050	1	1	111416600	1777	17.72	0.84	12	0.24	90.00	1910.00	2650	20230622	-39.81	1519	20240307	5.00	1921	-16.97	20240118	1519	5.00	20240307	2650	-39.81	20230622	1519	5.00	20240307	1.80	N	027710	500	575 억	1452296	N	N	0	N	N
151	20240403	110323	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	1596	-7	5	-0.44	378061013	236241	47.83	1603	1612	1591	2080	1123	1603	1600.32	1.30	-10119	1625	1614	1603	1592	1581	1608	1586	575	477	500	1050	1	1	111416600	1778	17.73	0.84	12	0.21	90.00	1910.00	2650	20230622	-39.77	1519	20240307	5.07	1921	-16.92	20240118	1519	5.07	20240307	2650	-39.77	20230622	1519	5.07	20240307	1.80	N	027710	500	575 억	1452296	N	N	0	N	N
152	20240403	100323	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	1592	-11	5	-0.69	310344154	193767	39.23	1603	1612	1591	2080	1123	1603	1601.64	1.30	-8206	1625	1614	1603	1592	1581	1608	1586	575	477	500	1050	1	1	111416600	1774	17.69	0.83	12	0.17	90.00	1910.00	2650	20230622	-39.92	1519	20240307	4.81	1921	-17.13	20240118	1519	4.81	20240307	2650	-39.92	20230622	1519	4.81	20240307	1.80	N	027710	500	575 억	1452296	N	N	0	N	N
153	20240403	090325	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	1607	4	2	0.25	23973451	14962	3.03	1603	1607	1598	2080	1123	1603	1602.29	1.30	-63	1625	1614	1603	1592	1581	1608	1586	575	477	500	1050	1	1	111416600	1790	17.86	0.84	12	0.01	90.00	1910.00	2650	20230622	-39.36	1519	20240307	5.79	1921	-16.35	20240118	1519	5.79	20240307	2650	-39.36	20230622	1519	5.79	20240307	1.80	N	027710	500	575 억	1452296	N	N	0	N	N
154	20240402	160317	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	1603	-7	5	-0.43	775831557	484219	117.16	1609	1614	1592	2090	1127	1610	1602.23	1.31	-5270	1636	1623	1599	1586	1562	1629	1592	575	480	500	1060	1	1	111416600	1786	17.81	0.84	12	0.43	90.00	1910.00	2650	20230622	-39.51	1512	20230328	6.02	1921	-16.55	20240118	1519	5.53	20240307	2650	-39.51	20230622	1519	5.53	20240307	1.78	N	027710	500	575 억	1457567	N	N	45	N	N
155	20240402	150323	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	1600	-10	5	-0.62	638185347	398227	96.36	1609	1614	1592	2090	1127	1610	1602.57	1.31	-25457	1636	1623	1599	1586	1562	1629	1592	575	480	500	1060	1	1	111416600	1783	17.78	0.84	12	0.36	90.00	1910.00	2650	20230622	-39.62	1512	20230328	5.82	1921	-16.71	20240118	1519	5.33	20240307	2650	-39.62	20230622	1519	5.33	20240307	1.78	N	027710	500	575 억	1457567	N	N	45	N	N
156	20240402	140324	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	1595	-15	5	-0.93	504255283	314514	76.10	1609	1614	1592	2090	1127	1610	1603.28	1.31	-31833	1636	1623	1599	1586	1562	1629	1592	575	480	500	1060	1	1	111416600	1777	17.72	0.84	12	0.28	90.00	1910.00	2650	20230622	-39.81	1512	20230328	5.49	1921	-16.97	20240118	1519	5.00	20240307	2650	-39.81	20230622	1519	5.00	20240307	1.78	N	027710	500	575 억	1457567	N	N	45	N	N
157	20240402	130319	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	1596	-14	5	-0.87	442957107	276071	66.80	1609	1614	1593	2090	1127	1610	1604.50	1.31	-23388	1636	1623	1599	1586	1562	1629	1592	575	480	500	1060	1	1	111416600	1778	17.73	0.84	12	0.25	90.00	1910.00	2650	20230622	-39.77	1512	20230328	5.56	1921	-16.92	20240118	1519	5.07	20240307	2650	-39.77	20230622	1519	5.07	20240307	1.78	N	027710	500	575 억	1457567	N	N	45	N	N
158	20240402	120318	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	1601	-9	5	-0.56	364459113	226956	54.92	1609	1614	1599	2090	1127	1610	1605.86	1.31	-15910	1636	1623	1599	1586	1562	1629	1592	575	480	500	1060	1	1	111416600	1784	17.79	0.84	12	0.20	90.00	1910.00	2650	20230622	-39.58	1512	20230328	5.89	1921	-16.66	20240118	1519	5.40	20240307	2650	-39.58	20230622	1519	5.40	20240307	1.78	N	027710	500	575 억	1457567	N	N	45	N	N
159	20240402	110320	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	1604	-6	5	-0.37	313006646	194808	47.14	1609	1614	1599	2090	1127	1610	1606.74	1.31	-14005	1636	1623	1599	1586	1562	1629	1592	575	480	500	1060	1	1	111416600	1787	17.82	0.84	12	0.17	90.00	1910.00	2650	20230622	-39.47	1512	20230328	6.08	1921	-16.50	20240118	1519	5.60	20240307	2650	-39.47	20230622	1519	5.60	20240307	1.78	N	027710	500	575 억	1457567	N	N	45	N	N
160	20240402	100320	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	1602	-8	5	-0.50	95407915	59536	14.41	1609	1610	1599	2090	1127	1610	1602.52	1.31	-3090	1636	1623	1599	1586	1562	1629	1592	575	480	500	1060	1	1	111416600	1785	17.80	0.84	12	0.05	90.00	1910.00	2650	20230622	-39.55	1512	20230328	5.95	1921	-16.61	20240118	1519	5.46	20240307	2650	-39.55	20230622	1519	5.46	20240307	1.78	N	027710	500	575 억	1457567	N	N	45	N	N
161	20240402	090318	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	1609	-1	5	-0.06	18360173	11432	2.77	1609	1609	1605	2090	1127	1610	1606.03	1.31	5205	1636	1623	1599	1586	1562	1629	1592	575	480	500	1060	1	1	111416600	1793	17.88	0.84	12	0.01	90.00	1910.00	2650	20230622	-39.28	1512	20230328	6.42	1921	-16.24	20240118	1519	5.92	20240307	2650	-39.28	20230622	1519	5.92	20240307	1.78	N	027710	500	575 억	1457567	N	N	45	N	N
162	20240401	160317	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	1610	26	2	1.64	656921858	412155	62.44	1583	1612	1575	2055	1109	1584	1593.88	1.29	25297	1637	1610	1595	1568	1553	1603	1561	575	471	500	1040	1	1	111416600	1794	17.89	0.84	12	0.37	90.00	1910.00	2650	20230622	-39.25	1505	20230327	6.98	1921	-16.19	20240118	1519	5.99	20240307	2650	-39.25	20230622	1519	5.99	20240307	1.81	N	027710	500	575 억	1432271	N	N	45	N	N
163	20240401	150318	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	1608	24	2	1.52	580961793	364959	55.29	1583	1609	1575	2055	1109	1584	1591.86	1.29	25205	1637	1610	1595	1568	1553	1603	1561	575	471	500	1040	1	1	111416600	1792	17.87	0.84	12	0.33	90.00	1910.00	2650	20230622	-39.32	1505	20230327	6.84	1921	-16.29	20240118	1519	5.86	20240307	2650	-39.32	20230622	1519	5.86	20240307	1.81	N	027710	500	575 억	1432271	N	N	0	N	N
164	20240401	140317	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	1604	20	2	1.26	485124496	305213	46.24	1583	1609	1575	2055	1109	1584	1589.47	1.29	18095	1637	1610	1595	1568	1553	1603	1561	575	471	500	1040	1	1	111416600	1787	17.82	0.84	12	0.27	90.00	1910.00	2650	20230622	-39.47	1505	20230327	6.58	1921	-16.50	20240118	1519	5.60	20240307	2650	-39.47	20230622	1519	5.60	20240307	1.81	N	027710	500	575 억	1432271	N	N	0	N	N
165	20240401	130318	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	1602	18	2	1.14	408340124	257364	38.99	1583	1603	1575	2055	1109	1584	1586.63	1.29	17049	1637	1610	1595	1568	1553	1603	1561	575	471	500	1040	1	1	111416600	1785	17.80	0.84	12	0.23	90.00	1910.00	2650	20230622	-39.55	1505	20230327	6.45	1921	-16.61	20240118	1519	5.46	20240307	2650	-39.55	20230622	1519	5.46	20240307	1.81	N	027710	500	575 억	1432271	N	N	0	N	N
166	20240401	120320	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	1589	5	2	0.32	302591665	191179	28.96	1583	1593	1575	2055	1109	1584	1582.76	1.29	7341	1637	1610	1595	1568	1553	1603	1561	575	471	500	1040	1	1	111416600	1770	17.66	0.83	12	0.17	90.00	1910.00	2650	20230622	-40.04	1505	20230327	5.58	1921	-17.28	20240118	1519	4.61	20240307	2650	-40.04	20230622	1519	4.61	20240307	1.81	N	027710	500	575 억	1432271	N	N	0	N	N
167	20240401	110318	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	1587	3	2	0.19	234017484	148078	22.43	1583	1587	1575	2055	1109	1584	1580.36	1.29	342	1637	1610	1595	1568	1553	1603	1561	575	471	500	1040	1	1	111416600	1768	17.63	0.83	12	0.13	90.00	1910.00	2650	20230622	-40.11	1505	20230327	5.45	1921	-17.39	20240118	1519	4.48	20240307	2650	-40.11	20230622	1519	4.48	20240307	1.81	N	027710	500	575 억	1432271	N	N	0	N	N
168	20240401	100316	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	1585	1	2	0.06	185469539	117449	17.79	1583	1586	1575	2055	1109	1584	1579.13	1.29	-2658	1637	1610	1595	1568	1553	1603	1561	575	471	500	1040	1	1	111416600	1766	17.61	0.83	12	0.11	90.00	1910.00	2650	20230622	-40.19	1505	20230327	5.32	1921	-17.49	20240118	1519	4.34	20240307	2650	-40.19	20230622	1519	4.34	20240307	1.81	N	027710	500	575 억	1432271	N	N	0	N	N
169	20240401	090316	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	1583	-1	5	-0.06	30422683	19238	2.91	1583	1583	1579	2055	1109	1584	1581.33	1.29	-4774	1637	1610	1595	1568	1553	1603	1561	575	471	500	1040	1	1	111416600	1764	17.59	0.83	12	0.02	90.00	1910.00	2650	20230622	-40.26	1505	20230327	5.18	1921	-17.60	20240118	1519	4.21	20240307	2650	-40.26	20230622	1519	4.21	20240307	1.81	N	027710	500	575 억	1432271	N	N	0	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History