KissMeData/027710/price/prices-20230901.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

65 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230927	160355	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1663	43	2	2.65	734852225	445912	74.90	1619	1665	1610	2105	1134	1620	1647.90	1.10	124771	1732	1676	1648	1592	1564	1662	1578	575	485	500	1160	1	1	111416600	1853	-33.94	0.90	12	0.40	-49.00	1855.00	2650	20230622	-37.25	1505	20230327	10.50	2650	-37.25	20230622	1505	10.50	20230327	2650	-37.25	20230622	1505	10.50	20230327	3.10	N	027710	500	575 억	1221375	N	N	28	N	N
3	20230927	150357	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1660	40	2	2.47	650213315	394950	66.34	1619	1665	1610	2105	1134	1620	1646.32	1.10	112471	1732	1676	1648	1592	1564	1662	1578	575	485	500	1160	1	1	111416600	1850	-33.88	0.89	12	0.35	-49.00	1855.00	2650	20230622	-37.36	1505	20230327	10.30	2650	-37.36	20230622	1505	10.30	20230327	2650	-37.36	20230622	1505	10.30	20230327	3.10	N	027710	500	575 억	1221375	N	N	565	N	N
4	20230927	140357	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1659	39	2	2.41	511198714	311224	52.28	1619	1664	1610	2105	1134	1620	1642.55	1.10	105706	1732	1676	1648	1592	1564	1662	1578	575	485	500	1160	1	1	111416600	1848	-33.86	0.89	12	0.28	-49.00	1855.00	2650	20230622	-37.40	1505	20230327	10.23	2650	-37.40	20230622	1505	10.23	20230327	2650	-37.40	20230622	1505	10.23	20230327	3.10	N	027710	500	575 억	1221375	N	N	565	N	N
5	20230927	130354	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1643	23	2	1.42	340229982	207573	34.87	1619	1664	1610	2105	1134	1620	1639.10	1.10	51947	1732	1676	1648	1592	1564	1662	1578	575	485	500	1160	1	1	111416600	1831	-33.53	0.89	12	0.19	-49.00	1855.00	2650	20230622	-38.00	1505	20230327	9.17	2650	-38.00	20230622	1505	9.17	20230327	2650	-38.00	20230622	1505	9.17	20230327	3.10	N	027710	500	575 억	1221375	N	N	565	N	N
6	20230927	120352	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1646	26	2	1.60	314433918	191846	32.22	1619	1664	1610	2105	1134	1620	1639.00	1.10	52237	1732	1676	1648	1592	1564	1662	1578	575	485	500	1160	1	1	111416600	1834	-33.59	0.89	12	0.17	-49.00	1855.00	2650	20230622	-37.89	1505	20230327	9.37	2650	-37.89	20230622	1505	9.37	20230327	2650	-37.89	20230622	1505	9.37	20230327	3.10	N	027710	500	575 억	1221375	N	N	565	N	N
7	20230927	110355	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1658	38	2	2.35	293281170	179012	30.07	1619	1664	1610	2105	1134	1620	1638.34	1.10	53854	1732	1676	1648	1592	1564	1662	1578	575	485	500	1160	1	1	111416600	1847	-33.84	0.89	12	0.16	-49.00	1855.00	2650	20230622	-37.43	1505	20230327	10.17	2650	-37.43	20230622	1505	10.17	20230327	2650	-37.43	20230622	1505	10.17	20230327	3.10	N	027710	500	575 억	1221375	N	N	565	N	N
8	20230927	100354	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1643	23	2	1.42	175654755	107663	18.08	1619	1644	1610	2105	1134	1620	1631.53	1.10	36656	1732	1676	1648	1592	1564	1662	1578	575	485	500	1160	1	1	111416600	1831	-33.53	0.89	12	0.10	-49.00	1855.00	2650	20230622	-38.00	1505	20230327	9.17	2650	-38.00	20230622	1505	9.17	20230327	2650	-38.00	20230622	1505	9.17	20230327	3.10	N	027710	500	575 억	1221375	N	N	565	N	N
9	20230927	090400	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1610	-10	5	-0.62	15885035	9823	1.65	1619	1620	1610	2105	1134	1620	1617.10	1.10	1485	1732	1676	1648	1592	1564	1662	1578	575	485	500	1160	1	1	111416600	1794	-32.86	0.87	12	0.01	-49.00	1855.00	2650	20230622	-39.25	1505	20230327	6.98	2650	-39.25	20230622	1505	6.98	20230327	2650	-39.25	20230622	1505	6.98	20230327	3.10	N	027710	500	575 억	1221375	N	N	565	N	N
10	20230926	160353	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1620	-47	5	-2.82	939343015	564325	87.88	1664	1704	1620	2165	1167	1667	1664.77	1.14	-47103	1724	1695	1681	1652	1638	1688	1645	575	498	500	1200	1	1	111416600	1805	-33.06	0.87	12	0.51	-49.00	1855.00	2650	20230622	-38.87	1505	20230327	7.64	2650	-38.87	20230622	1505	7.64	20230327	2650	-38.87	20230622	1505	7.64	20230327	3.25	N	027710	500	575 억	1268479	N	N	565	N	N
11	20230926	150355	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1639	-28	5	-1.68	822000408	492359	76.67	1664	1704	1639	2165	1167	1667	1669.51	1.14	-65051	1724	1695	1681	1652	1638	1688	1645	575	498	500	1200	1	1	111416600	1826	-33.45	0.88	12	0.44	-49.00	1855.00	2650	20230622	-38.15	1505	20230327	8.90	2650	-38.15	20230622	1505	8.90	20230327	2650	-38.15	20230622	1505	8.90	20230327	3.25	N	027710	500	575 억	1268479	N	N	30	N	N
12	20230926	140350	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1655	-12	5	-0.72	699117923	417890	65.07	1664	1704	1652	2165	1167	1667	1672.97	1.14	-36441	1724	1695	1681	1652	1638	1688	1645	575	498	500	1200	1	1	111416600	1844	-33.78	0.89	12	0.38	-49.00	1855.00	2650	20230622	-37.55	1505	20230327	9.97	2650	-37.55	20230622	1505	9.97	20230327	2650	-37.55	20230622	1505	9.97	20230327	3.25	N	027710	500	575 억	1268479	N	N	30	N	N
13	20230926	130351	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1666	-1	5	-0.06	607440934	362626	56.47	1664	1704	1661	2165	1167	1667	1675.12	1.14	-17819	1724	1695	1681	1652	1638	1688	1645	575	498	500	1200	1	1	111416600	1856	-34.00	0.90	12	0.33	-49.00	1855.00	2650	20230622	-37.13	1505	20230327	10.70	2650	-37.13	20230622	1505	10.70	20230327	2650	-37.13	20230622	1505	10.70	20230327	3.25	N	027710	500	575 억	1268479	N	N	30	N	N
14	20230926	120354	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1671	4	2	0.24	539429683	321753	50.10	1664	1704	1661	2165	1167	1667	1676.53	1.14	-5716	1724	1695	1681	1652	1638	1688	1645	575	498	500	1200	1	1	111416600	1862	-34.10	0.90	12	0.29	-49.00	1855.00	2650	20230622	-36.94	1505	20230327	11.03	2650	-36.94	20230622	1505	11.03	20230327	2650	-36.94	20230622	1505	11.03	20230327	3.25	N	027710	500	575 억	1268479	N	N	30	N	N
15	20230926	110353	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1666	-1	5	-0.06	474650337	282849	44.05	1664	1704	1661	2165	1167	1667	1678.11	1.14	-4019	1724	1695	1681	1652	1638	1688	1645	575	498	500	1200	1	1	111416600	1856	-34.00	0.90	12	0.25	-49.00	1855.00	2650	20230622	-37.13	1505	20230327	10.70	2650	-37.13	20230622	1505	10.70	20230327	2650	-37.13	20230622	1505	10.70	20230327	3.25	N	027710	500	575 억	1268479	N	N	30	N	N
16	20230926	100352	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1670	3	2	0.18	367269897	218566	34.04	1664	1704	1661	2165	1167	1667	1680.36	1.14	16572	1724	1695	1681	1652	1638	1688	1645	575	498	500	1200	1	1	111416600	1861	-34.08	0.90	12	0.20	-49.00	1855.00	2650	20230622	-36.98	1505	20230327	10.96	2650	-36.98	20230622	1505	10.96	20230327	2650	-36.98	20230622	1505	10.96	20230327	3.25	N	027710	500	575 억	1268479	N	N	30	N	N
17	20230926	090352	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1677	10	2	0.60	90989124	54633	8.51	1664	1677	1661	2165	1167	1667	1665.46	1.14	12712	1724	1695	1681	1652	1638	1688	1645	575	498	500	1200	1	1	111416600	1868	-34.22	0.90	12	0.05	-49.00	1855.00	2650	20230622	-36.72	1505	20230327	11.43	2650	-36.72	20230622	1505	11.43	20230327	2650	-36.72	20230622	1505	11.43	20230327	3.25	N	027710	500	575 억	1268479	N	N	30	N	N
18	20230925	160352	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1667	-36	5	-2.11	1046271331	620740	113.95	1685	1710	1667	2210	1193	1703	1685.56	1.12	21113	1746	1724	1711	1689	1676	1718	1683	575	507	500	1220	1	1	111416600	1857	-34.02	0.90	12	0.56	-49.00	1855.00	2650	20230622	-37.09	1505	20230327	10.76	2650	-37.09	20230622	1505	10.76	20230327	2650	-37.09	20230622	1505	10.76	20230327	3.35	N	027710	500	575 억	1252181	N	N	30	N	N
19	20230925	150355	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1676	-27	5	-1.59	906508479	537143	98.61	1685	1710	1676	2210	1193	1703	1687.64	1.12	34809	1746	1724	1711	1689	1676	1718	1683	575	507	500	1220	1	1	111416600	1867	-34.20	0.90	12	0.48	-49.00	1855.00	2650	20230622	-36.75	1505	20230327	11.36	2650	-36.75	20230622	1505	11.36	20230327	2650	-36.75	20230622	1505	11.36	20230327	3.35	N	027710	500	575 억	1252181	N	N	42	N	N
20	20230925	140348	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1683	-20	5	-1.17	725166490	429142	78.78	1685	1710	1676	2210	1193	1703	1689.80	1.12	31773	1746	1724	1711	1689	1676	1718	1683	575	507	500	1220	1	1	111416600	1875	-34.35	0.91	12	0.39	-49.00	1855.00	2650	20230622	-36.49	1505	20230327	11.83	2650	-36.49	20230622	1505	11.83	20230327	2650	-36.49	20230622	1505	11.83	20230327	3.35	N	027710	500	575 억	1252181	N	N	42	N	N
21	20230925	130349	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1679	-24	5	-1.41	646853472	382517	70.22	1685	1710	1677	2210	1193	1703	1691.04	1.12	30670	1746	1724	1711	1689	1676	1718	1683	575	507	500	1220	1	1	111416600	1871	-34.27	0.91	12	0.34	-49.00	1855.00	2650	20230622	-36.64	1505	20230327	11.56	2650	-36.64	20230622	1505	11.56	20230327	2650	-36.64	20230622	1505	11.56	20230327	3.35	N	027710	500	575 억	1252181	N	N	42	N	N
22	20230925	120354	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1686	-17	5	-1.00	538791690	318270	58.43	1685	1710	1680	2210	1193	1703	1692.87	1.12	37845	1746	1724	1711	1689	1676	1718	1683	575	507	500	1220	1	1	111416600	1878	-34.41	0.91	12	0.29	-49.00	1855.00	2650	20230622	-36.38	1505	20230327	12.03	2650	-36.38	20230622	1505	12.03	20230327	2650	-36.38	20230622	1505	12.03	20230327	3.35	N	027710	500	575 억	1252181	N	N	42	N	N
23	20230925	110349	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1687	-16	5	-0.94	407897084	240536	44.16	1685	1710	1682	2210	1193	1703	1695.78	1.12	27216	1746	1724	1711	1689	1676	1718	1683	575	507	500	1220	1	1	111416600	1880	-34.43	0.91	12	0.22	-49.00	1855.00	2650	20230622	-36.34	1505	20230327	12.09	2650	-36.34	20230622	1505	12.09	20230327	2650	-36.34	20230622	1505	12.09	20230327	3.35	N	027710	500	575 억	1252181	N	N	42	N	N
24	20230925	100351	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1694	-9	5	-0.53	320102611	188681	34.64	1685	1710	1682	2210	1193	1703	1696.52	1.12	45641	1746	1724	1711	1689	1676	1718	1683	575	507	500	1220	1	1	111416600	1887	-34.57	0.91	12	0.17	-49.00	1855.00	2650	20230622	-36.08	1505	20230327	12.56	2650	-36.08	20230622	1505	12.56	20230327	2650	-36.08	20230622	1505	12.56	20230327	3.35	N	027710	500	575 억	1252181	N	N	42	N	N
25	20230925	090351	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1702	-1	5	-0.06	103414636	61223	11.24	1685	1703	1682	2210	1193	1703	1689.10	1.12	20929	1746	1724	1711	1689	1676	1718	1683	575	507	500	1220	1	1	111416600	1896	-34.73	0.92	12	0.05	-49.00	1855.00	2650	20230622	-35.77	1505	20230327	13.09	2650	-35.77	20230622	1505	13.09	20230327	2650	-35.77	20230622	1505	13.09	20230327	3.35	N	027710	500	575 억	1252181	N	N	42	N	N
26	20230922	160402	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1703	-18	5	-1.05	884814803	517694	92.06	1710	1733	1698	2235	1205	1721	1709.18	1.07	64437	1791	1755	1738	1702	1685	1747	1694	575	514	500	1230	1	1	111416600	1897	-34.76	0.92	12	0.46	-49.00	1855.00	2650	20230622	-35.74	1505	20230327	13.16	2650	-35.74	20230622	1505	13.16	20230327	2650	-35.74	20230622	1505	13.16	20230327	3.41	N	027710	500	575 억	1187741	N	N	42	N	N
27	20230922	150359	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1707	-14	5	-0.81	718540625	420129	74.71	1710	1733	1698	2235	1205	1721	1710.29	1.07	60220	1791	1755	1738	1702	1685	1747	1694	575	514	500	1230	1	1	111416600	1902	-34.84	0.92	12	0.38	-49.00	1855.00	2650	20230622	-35.58	1505	20230327	13.42	2650	-35.58	20230622	1505	13.42	20230327	2650	-35.58	20230622	1505	13.42	20230327	3.41	N	027710	500	575 억	1187741	N	N	67	N	N
28	20230922	140400	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1716	-5	5	-0.29	565300145	330458	58.76	1710	1733	1698	2235	1205	1721	1710.66	1.07	55471	1791	1755	1738	1702	1685	1747	1694	575	514	500	1230	1	1	111416600	1912	-35.02	0.93	12	0.30	-49.00	1855.00	2650	20230622	-35.25	1505	20230327	14.02	2650	-35.25	20230622	1505	14.02	20230327	2650	-35.25	20230622	1505	14.02	20230327	3.41	N	027710	500	575 억	1187741	N	N	67	N	N
29	20230922	130339	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1724	3	2	0.17	501267237	293148	52.13	1710	1733	1698	2235	1205	1721	1709.95	1.07	52534	1791	1755	1738	1702	1685	1747	1694	575	514	500	1230	1	1	111416600	1921	-35.18	0.93	12	0.26	-49.00	1855.00	2650	20230622	-34.94	1505	20230327	14.55	2650	-34.94	20230622	1505	14.55	20230327	2650	-34.94	20230622	1505	14.55	20230327	3.41	N	027710	500	575 억	1187741	N	N	67	N	N
30	20230922	120337	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1723	2	2	0.12	452209531	264603	47.05	1710	1733	1698	2235	1205	1721	1709.01	1.07	51859	1791	1755	1738	1702	1685	1747	1694	575	514	500	1230	1	1	111416600	1920	-35.16	0.93	12	0.24	-49.00	1855.00	2650	20230622	-34.98	1505	20230327	14.49	2650	-34.98	20230622	1505	14.49	20230327	2650	-34.98	20230622	1505	14.49	20230327	3.41	N	027710	500	575 억	1187741	N	N	67	N	N
31	20230922	110337	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1725	4	2	0.23	393962893	230911	41.06	1710	1726	1698	2235	1205	1721	1706.12	1.07	56998	1791	1755	1738	1702	1685	1747	1694	575	514	500	1230	1	1	111416600	1922	-35.20	0.93	12	0.21	-49.00	1855.00	2650	20230622	-34.91	1505	20230327	14.62	2650	-34.91	20230622	1505	14.62	20230327	2650	-34.91	20230622	1505	14.62	20230327	3.41	N	027710	500	575 억	1187741	N	N	67	N	N
32	20230922	100338	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1701	-20	5	-1.16	251824403	147705	26.27	1710	1715	1698	2235	1205	1721	1704.91	1.07	22616	1791	1755	1738	1702	1685	1747	1694	575	514	500	1230	1	1	111416600	1895	-34.71	0.92	12	0.13	-49.00	1855.00	2650	20230622	-35.81	1505	20230327	13.02	2650	-35.81	20230622	1505	13.02	20230327	2650	-35.81	20230622	1505	13.02	20230327	3.41	N	027710	500	575 억	1187741	N	N	67	N	N
33	20230922	090332	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1711	-10	5	-0.58	35831485	20992	3.73	1710	1715	1701	2235	1205	1721	1706.91	1.07	6171	1791	1755	1738	1702	1685	1747	1694	575	514	500	1230	1	1	111416600	1906	-34.92	0.92	12	0.02	-49.00	1855.00	2650	20230622	-35.43	1505	20230327	13.69	2650	-35.43	20230622	1505	13.69	20230327	2650	-35.43	20230622	1505	13.69	20230327	3.41	N	027710	500	575 억	1187741	N	N	67	N	N
34	20230921	160339	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1721	-55	5	-3.10	931358261	535141	91.88	1771	1774	1721	2305	1244	1776	1740.64	1.11	-52954	1819	1797	1785	1763	1751	1791	1757	575	529	500	1270	1	1	111416600	1917	-35.12	0.93	12	0.48	-49.00	1855.00	2650	20230622	-35.06	1505	20230327	14.35	2650	-35.06	20230622	1505	14.35	20230327	2650	-35.06	20230622	1505	14.35	20230327	3.44	N	027710	500	575 억	1240795	N	N	67	N	N
35	20230921	150334	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1728	-48	5	-2.70	801847049	459985	78.98	1771	1774	1724	2305	1244	1776	1743.20	1.11	-46088	1819	1797	1785	1763	1751	1791	1757	575	529	500	1270	1	1	111416600	1925	-35.27	0.93	12	0.41	-49.00	1855.00	2650	20230622	-34.79	1505	20230327	14.82	2650	-34.79	20230622	1505	14.82	20230327	2650	-34.79	20230622	1505	14.82	20230327	3.44	N	027710	500	575 억	1240795	N	N	107	N	N
36	20230921	140335	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1729	-47	5	-2.65	702915966	402726	69.15	1771	1774	1724	2305	1244	1776	1745.39	1.11	-46185	1819	1797	1785	1763	1751	1791	1757	575	529	500	1270	1	1	111416600	1926	-35.29	0.93	12	0.36	-49.00	1855.00	2650	20230622	-34.75	1505	20230327	14.88	2650	-34.75	20230622	1505	14.88	20230327	2650	-34.75	20230622	1505	14.88	20230327	3.44	N	027710	500	575 억	1240795	N	N	107	N	N
37	20230921	130332	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1729	-47	5	-2.65	635786468	363825	62.47	1771	1774	1725	2305	1244	1776	1747.50	1.11	-45999	1819	1797	1785	1763	1751	1791	1757	575	529	500	1270	1	1	111416600	1926	-35.29	0.93	12	0.33	-49.00	1855.00	2650	20230622	-34.75	1505	20230327	14.88	2650	-34.75	20230622	1505	14.88	20230327	2650	-34.75	20230622	1505	14.88	20230327	3.44	N	027710	500	575 억	1240795	N	N	107	N	N
38	20230921	120331	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1748	-28	5	-1.58	395319448	225235	38.67	1771	1774	1747	2305	1244	1776	1755.14	1.11	-13918	1819	1797	1785	1763	1751	1791	1757	575	529	500	1270	1	1	111416600	1948	-35.67	0.94	12	0.20	-49.00	1855.00	2650	20230622	-34.04	1505	20230327	16.15	2650	-34.04	20230622	1505	16.15	20230327	2650	-34.04	20230622	1505	16.15	20230327	3.44	N	027710	500	575 억	1240795	N	N	107	N	N
39	20230921	110339	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1751	-25	5	-1.41	305074424	173692	29.82	1771	1774	1750	2305	1244	1776	1756.41	1.11	-1843	1819	1797	1785	1763	1751	1791	1757	575	529	500	1270	1	1	111416600	1951	-35.73	0.94	12	0.16	-49.00	1855.00	2650	20230622	-33.92	1505	20230327	16.35	2650	-33.92	20230622	1505	16.35	20230327	2650	-33.92	20230622	1505	16.35	20230327	3.44	N	027710	500	575 억	1240795	N	N	107	N	N
40	20230921	100333	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1754	-22	5	-1.24	173273619	98464	16.91	1771	1774	1753	2305	1244	1776	1759.76	1.11	-3791	1819	1797	1785	1763	1751	1791	1757	575	529	500	1270	1	1	111416600	1954	-35.80	0.95	12	0.09	-49.00	1855.00	2650	20230622	-33.81	1505	20230327	16.54	2650	-33.81	20230622	1505	16.54	20230327	2650	-33.81	20230622	1505	16.54	20230327	3.44	N	027710	500	575 억	1240795	N	N	107	N	N
41	20230921	090338	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1761	-15	5	-0.84	36630193	20707	3.56	1771	1774	1761	2305	1244	1776	1768.97	1.11	-10002	1819	1797	1785	1763	1751	1791	1757	575	529	500	1270	1	1	111416600	1962	-35.94	0.95	12	0.02	-49.00	1855.00	2650	20230622	-33.55	1505	20230327	17.01	2650	-33.55	20230622	1505	17.01	20230327	2650	-33.55	20230622	1505	17.01	20230327	3.44	N	027710	500	575 억	1240795	N	N	107	N	N
42	20230920	160338	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1776	-21	5	-1.17	1026329638	576845	121.68	1786	1807	1773	2335	1258	1797	1779.23	1.13	-13572	1837	1817	1807	1787	1777	1812	1782	575	538	500	1290	1	1	111416600	1979	-36.24	0.96	12	0.52	-49.00	1855.00	2650	20230622	-32.98	1505	20230327	18.01	2650	-32.98	20230622	1505	18.01	20230327	2650	-32.98	20230622	1505	18.01	20230327	3.40	N	027710	500	575 억	1254367	N	N	107	N	N
43	20230920	150328	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1776	-21	5	-1.17	968543527	544298	114.81	1786	1807	1773	2335	1258	1797	1779.44	1.13	-12756	1837	1817	1807	1787	1777	1812	1782	575	538	500	1290	1	1	111416600	1979	-36.24	0.96	12	0.49	-49.00	1855.00	2650	20230622	-32.98	1505	20230327	18.01	2650	-32.98	20230622	1505	18.01	20230327	2650	-32.98	20230622	1505	18.01	20230327	3.40	N	027710	500	575 억	1254367	N	N	67	N	N
44	20230920	140332	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1779	-18	5	-1.00	791696167	444612	93.79	1786	1807	1773	2335	1258	1797	1780.65	1.13	-12802	1837	1817	1807	1787	1777	1812	1782	575	538	500	1290	1	1	111416600	1982	-36.31	0.96	12	0.40	-49.00	1855.00	2650	20230622	-32.87	1505	20230327	18.21	2650	-32.87	20230622	1505	18.21	20230327	2650	-32.87	20230622	1505	18.21	20230327	3.40	N	027710	500	575 억	1254367	N	N	67	N	N
45	20230920	130331	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1777	-20	5	-1.11	741637277	416427	87.84	1786	1807	1773	2335	1258	1797	1780.95	1.13	-10938	1837	1817	1807	1787	1777	1812	1782	575	538	500	1290	1	1	111416600	1980	-36.27	0.96	12	0.37	-49.00	1855.00	2650	20230622	-32.94	1505	20230327	18.07	2650	-32.94	20230622	1505	18.07	20230327	2650	-32.94	20230622	1505	18.07	20230327	3.40	N	027710	500	575 억	1254367	N	N	67	N	N
46	20230920	120330	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1777	-20	5	-1.11	712435168	399989	84.37	1786	1807	1773	2335	1258	1797	1781.14	1.13	-10938	1837	1817	1807	1787	1777	1812	1782	575	538	500	1290	1	1	111416600	1980	-36.27	0.96	12	0.36	-49.00	1855.00	2650	20230622	-32.94	1505	20230327	18.07	2650	-32.94	20230622	1505	18.07	20230327	2650	-32.94	20230622	1505	18.07	20230327	3.40	N	027710	500	575 억	1254367	N	N	67	N	N
47	20230920	110334	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1779	-18	5	-1.00	606183269	340153	71.75	1786	1807	1773	2335	1258	1797	1782.09	1.13	-13294	1837	1817	1807	1787	1777	1812	1782	575	538	500	1290	1	1	111416600	1982	-36.31	0.96	12	0.31	-49.00	1855.00	2650	20230622	-32.87	1505	20230327	18.21	2650	-32.87	20230622	1505	18.21	20230327	2650	-32.87	20230622	1505	18.21	20230327	3.40	N	027710	500	575 억	1254367	N	N	67	N	N
48	20230920	100325	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1776	-21	5	-1.17	470279386	263676	55.62	1786	1807	1775	2335	1258	1797	1783.55	1.13	-21803	1837	1817	1807	1787	1777	1812	1782	575	538	500	1290	1	1	111416600	1979	-36.24	0.96	12	0.24	-49.00	1855.00	2650	20230622	-32.98	1505	20230327	18.01	2650	-32.98	20230622	1505	18.01	20230327	2650	-32.98	20230622	1505	18.01	20230327	3.40	N	027710	500	575 억	1254367	N	N	67	N	N
49	20230920	090331	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1787	-10	5	-0.56	93453879	52291	11.03	1786	1807	1786	2335	1258	1797	1787.19	1.13	-1010	1837	1817	1807	1787	1777	1812	1782	575	538	500	1290	1	1	111416600	1991	-36.47	0.96	12	0.05	-49.00	1855.00	2650	20230622	-32.57	1505	20230327	18.74	2650	-32.57	20230622	1505	18.74	20230327	2650	-32.57	20230622	1505	18.74	20230327	3.40	N	027710	500	575 억	1254367	N	N	67	N	N
50	20230919	160329	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1797	-15	5	-0.83	837769452	463863	113.83	1814	1827	1797	2355	1269	1812	1806.09	1.19	-72693	1858	1834	1823	1799	1788	1829	1794	575	543	500	1300	1	1	111416600	2002	-36.67	0.97	12	0.42	-49.00	1855.00	2650	20230622	-32.19	1505	20230327	19.40	2650	-32.19	20230622	1505	19.40	20230327	2650	-32.19	20230622	1505	19.40	20230327	3.39	N	027710	500	575 억	1327060	N	N	67	N	N
51	20230919	150327	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1802	-10	5	-0.55	782421244	433093	106.28	1814	1827	1797	2355	1269	1812	1806.59	1.19	-67844	1858	1834	1823	1799	1788	1829	1794	575	543	500	1300	1	1	111416600	2008	-36.78	0.97	12	0.39	-49.00	1855.00	2650	20230622	-32.00	1505	20230327	19.73	2650	-32.00	20230622	1505	19.73	20230327	2650	-32.00	20230622	1505	19.73	20230327	3.39	N	027710	500	575 억	1327060	N	N	105	N	N
52	20230919	140325	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1803	-9	5	-0.50	630888606	348916	85.62	1814	1827	1800	2355	1269	1812	1808.14	1.19	-47296	1858	1834	1823	1799	1788	1829	1794	575	543	500	1300	1	1	111416600	2009	-36.80	0.97	12	0.31	-49.00	1855.00	2650	20230622	-31.96	1505	20230327	19.80	2650	-31.96	20230622	1505	19.80	20230327	2650	-31.96	20230622	1505	19.80	20230327	3.39	N	027710	500	575 억	1327060	N	N	105	N	N
53	20230919	130324	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1802	-10	5	-0.55	499092972	275740	67.67	1814	1827	1801	2355	1269	1812	1810.01	1.19	-44020	1858	1834	1823	1799	1788	1829	1794	575	543	500	1300	1	1	111416600	2008	-36.78	0.97	12	0.25	-49.00	1855.00	2650	20230622	-32.00	1505	20230327	19.73	2650	-32.00	20230622	1505	19.73	20230327	2650	-32.00	20230622	1505	19.73	20230327	3.39	N	027710	500	575 억	1327060	N	N	105	N	N
54	20230919	120334	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1809	-3	5	-0.17	351563411	193932	47.59	1814	1827	1804	2355	1269	1812	1812.82	1.19	-36795	1858	1834	1823	1799	1788	1829	1794	575	543	500	1300	1	1	111416600	2016	-36.92	0.98	12	0.17	-49.00	1855.00	2650	20230622	-31.74	1505	20230327	20.20	2650	-31.74	20230622	1505	20.20	20230327	2650	-31.74	20230622	1505	20.20	20230327	3.39	N	027710	500	575 억	1327060	N	N	105	N	N
55	20230919	110335	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1811	-1	5	-0.06	261599940	144149	35.37	1814	1827	1809	2355	1269	1812	1814.79	1.19	-33962	1858	1834	1823	1799	1788	1829	1794	575	543	500	1300	1	1	111416600	2018	-36.96	0.98	12	0.13	-49.00	1855.00	2650	20230622	-31.66	1505	20230327	20.33	2650	-31.66	20230622	1505	20.33	20230327	2650	-31.66	20230622	1505	20.33	20230327	3.39	N	027710	500	575 억	1327060	N	N	105	N	N
56	20230919	100330	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1810	-2	5	-0.11	182517000	100509	24.66	1814	1827	1809	2355	1269	1812	1815.93	1.19	-26988	1858	1834	1823	1799	1788	1829	1794	575	543	500	1300	1	1	111416600	2017	-36.94	0.98	12	0.09	-49.00	1855.00	2650	20230622	-31.70	1505	20230327	20.27	2650	-31.70	20230622	1505	20.27	20230327	2650	-31.70	20230622	1505	20.27	20230327	3.39	N	027710	500	575 억	1327060	N	N	105	N	N
57	20230919	090328	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1816	4	2	0.22	20267754	11168	2.74	1814	1826	1813	2355	1269	1812	1814.83	1.19	-411	1858	1834	1823	1799	1788	1829	1794	575	543	500	1300	1	1	111416600	2023	-37.06	0.98	12	0.01	-49.00	1855.00	2650	20230622	-31.47	1505	20230327	20.66	2650	-31.47	20230622	1505	20.66	20230327	2650	-31.47	20230622	1505	20.66	20230327	3.39	N	027710	500	575 억	1327060	N	N	105	N	N
58	20230918	160332	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1812	-33	5	-1.79	738458982	404849	80.35	1820	1847	1812	2395	1292	1845	1824.10	1.30	-126870	1872	1858	1839	1825	1806	1865	1832	575	550	500	1320	1	1	111416600	2019	-36.98	0.98	12	0.36	-49.00	1855.00	2650	20230622	-31.62	1505	20230327	20.40	2650	-31.62	20230622	1505	20.40	20230327	2650	-31.62	20230622	1505	20.40	20230327	3.39	N	027710	500	575 억	1453806	N	N	105	N	N
59	20230918	150327	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1819	-26	5	-1.41	623983657	341737	67.83	1820	1847	1818	2395	1292	1845	1825.92	1.30	-118809	1872	1858	1839	1825	1806	1865	1832	575	550	500	1320	1	1	111416600	2027	-37.12	0.98	12	0.31	-49.00	1855.00	2650	20230622	-31.36	1505	20230327	20.86	2650	-31.36	20230622	1505	20.86	20230327	2650	-31.36	20230622	1505	20.86	20230327	3.39	N	027710	500	575 억	1453806	N	N	92	N	N
60	20230918	140335	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1826	-19	5	-1.03	399065169	218245	43.32	1820	1847	1820	2395	1292	1845	1828.52	1.30	-33628	1872	1858	1839	1825	1806	1865	1832	575	550	500	1320	1	1	111416600	2034	-37.27	0.98	12	0.20	-49.00	1855.00	2650	20230622	-31.09	1505	20230327	21.33	2650	-31.09	20230622	1505	21.33	20230327	2650	-31.09	20230622	1505	21.33	20230327	3.39	N	027710	500	575 억	1453806	N	N	92	N	N
61	20230918	130328	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1829	-16	5	-0.87	345350789	188815	37.48	1820	1847	1820	2395	1292	1845	1829.04	1.30	-13468	1872	1858	1839	1825	1806	1865	1832	575	550	500	1320	1	1	111416600	2038	-37.33	0.99	12	0.17	-49.00	1855.00	2650	20230622	-30.98	1505	20230327	21.53	2650	-30.98	20230622	1505	21.53	20230327	2650	-30.98	20230622	1505	21.53	20230327	3.39	N	027710	500	575 억	1453806	N	N	92	N	N
62	20230918	120331	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1826	-19	5	-1.03	303411525	165842	32.92	1820	1847	1820	2395	1292	1845	1829.52	1.30	-6866	1872	1858	1839	1825	1806	1865	1832	575	550	500	1320	1	1	111416600	2034	-37.27	0.98	12	0.15	-49.00	1855.00	2650	20230622	-31.09	1505	20230327	21.33	2650	-31.09	20230622	1505	21.33	20230327	2650	-31.09	20230622	1505	21.33	20230327	3.39	N	027710	500	575 억	1453806	N	N	92	N	N
63	20230918	110331	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1831	-14	5	-0.76	237383077	129655	25.73	1820	1847	1820	2395	1292	1845	1830.88	1.30	5347	1872	1858	1839	1825	1806	1865	1832	575	550	500	1320	1	1	111416600	2040	-37.37	0.99	12	0.12	-49.00	1855.00	2650	20230622	-30.91	1505	20230327	21.66	2650	-30.91	20230622	1505	21.66	20230327	2650	-30.91	20230622	1505	21.66	20230327	3.39	N	027710	500	575 억	1453806	N	N	92	N	N
64	20230918	100325	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1838	-7	5	-0.38	140819665	76851	15.25	1820	1847	1820	2395	1292	1845	1832.37	1.30	6367	1872	1858	1839	1825	1806	1865	1832	575	550	500	1320	1	1	111416600	2048	-37.51	0.99	12	0.07	-49.00	1855.00	2650	20230622	-30.64	1505	20230327	22.13	2650	-30.64	20230622	1505	22.13	20230327	2650	-30.64	20230622	1505	22.13	20230327	3.39	N	027710	500	575 억	1453806	N	N	92	N	N
65	20230918	090322	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1836	-9	5	-0.49	57912682	31782	6.31	1820	1836	1820	2395	1292	1845	1822.18	1.30	5622	1872	1858	1839	1825	1806	1865	1832	575	550	500	1320	1	1	111416600	2046	-37.47	0.99	12	0.03	-49.00	1855.00	2650	20230622	-30.72	1505	20230327	21.99	2650	-30.72	20230622	1505	21.99	20230327	2650	-30.72	20230622	1505	21.99	20230327	3.39	N	027710	500	575 억	1453806	N	N	92	N	N
66	20230915	160329	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1845	23	2	1.26	913599868	495657	102.27	1830	1853	1820	2365	1276	1822	1843.20	1.23	86793	1842	1832	1818	1808	1794	1837	1813	575	543	500	1310	1	1	111416600	2056	-37.65	0.99	12	0.44	-49.00	1855.00	2650	20230622	-30.38	1505	20230327	22.59	2650	-30.38	20230622	1505	22.59	20230327	2650	-30.38	20230622	1505	22.59	20230327	3.41	N	027710	500	575 억	1368071	N	N	92	N	N
67	20230915	150329	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1844	22	2	1.21	869128409	471559	97.30	1830	1853	1820	2365	1276	1822	1843.10	1.23	86671	1842	1832	1818	1808	1794	1837	1813	575	543	500	1310	1	1	111416600	2055	-37.63	0.99	12	0.42	-49.00	1855.00	2650	20230622	-30.42	1505	20230327	22.52	2650	-30.42	20230622	1505	22.52	20230327	2650	-30.42	20230622	1505	22.52	20230327	3.41	N	027710	500	575 억	1368071	N	N	0	N	N
68	20230915	140327	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1849	27	2	1.48	797658847	432788	89.30	1830	1853	1820	2365	1276	1822	1843.07	1.23	84525	1842	1832	1818	1808	1794	1837	1813	575	543	500	1310	1	1	111416600	2060	-37.73	1.00	12	0.39	-49.00	1855.00	2650	20230622	-30.23	1505	20230327	22.86	2650	-30.23	20230622	1505	22.86	20230327	2650	-30.23	20230622	1505	22.86	20230327	3.41	N	027710	500	575 억	1368071	N	N	0	N	N
69	20230915	130325	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1847	25	2	1.37	707523037	384043	79.24	1830	1852	1820	2365	1276	1822	1842.30	1.23	78396	1842	1832	1818	1808	1794	1837	1813	575	543	500	1310	1	1	111416600	2058	-37.69	1.00	12	0.34	-49.00	1855.00	2650	20230622	-30.30	1505	20230327	22.72	2650	-30.30	20230622	1505	22.72	20230327	2650	-30.30	20230622	1505	22.72	20230327	3.41	N	027710	500	575 억	1368071	N	N	0	N	N
70	20230915	120328	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1846	24	2	1.32	554832476	301386	62.19	1830	1852	1820	2365	1276	1822	1840.94	1.23	77876	1842	1832	1818	1808	1794	1837	1813	575	543	500	1310	1	1	111416600	2057	-37.67	1.00	12	0.27	-49.00	1855.00	2650	20230622	-30.34	1505	20230327	22.66	2650	-30.34	20230622	1505	22.66	20230327	2650	-30.34	20230622	1505	22.66	20230327	3.41	N	027710	500	575 억	1368071	N	N	0	N	N
71	20230915	110329	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1842	20	2	1.10	449616212	244239	50.40	1830	1852	1820	2365	1276	1822	1840.89	1.23	72757	1842	1832	1818	1808	1794	1837	1813	575	543	500	1310	1	1	111416600	2052	-37.59	0.99	12	0.22	-49.00	1855.00	2650	20230622	-30.49	1505	20230327	22.39	2650	-30.49	20230622	1505	22.39	20230327	2650	-30.49	20230622	1505	22.39	20230327	3.41	N	027710	500	575 억	1368071	N	N	0	N	N
72	20230915	100330	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1844	22	2	1.21	297550600	161933	33.41	1830	1850	1820	2365	1276	1822	1837.49	1.23	61784	1842	1832	1818	1808	1794	1837	1813	575	543	500	1310	1	1	111416600	2055	-37.63	0.99	12	0.15	-49.00	1855.00	2650	20230622	-30.42	1505	20230327	22.52	2650	-30.42	20230622	1505	22.52	20230327	2650	-30.42	20230622	1505	22.52	20230327	3.41	N	027710	500	575 억	1368071	N	N	0	N	N
73	20230915	090324	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1830	8	2	0.44	44819081	24515	5.06	1830	1833	1820	2365	1276	1822	1828.23	1.23	3635	1842	1832	1818	1808	1794	1837	1813	575	543	500	1310	1	1	111416600	2039	-37.35	0.99	12	0.02	-49.00	1855.00	2650	20230622	-30.94	1505	20230327	21.59	2650	-30.94	20230622	1505	21.59	20230327	2650	-30.94	20230622	1505	21.59	20230327	3.41	N	027710	500	575 억	1368071	N	N	0	N	N
74	20230914	160326	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1822	2	2	0.11	865939643	477005	60.73	1813	1828	1804	2365	1274	1820	1815.33	1.23	-2088	1882	1851	1827	1796	1772	1866	1811	575	545	500	1310	1	1	111416600	2030	-37.18	0.98	12	0.43	-49.00	1855.00	2650	20230622	-31.25	1505	20230327	21.06	2650	-31.25	20230622	1505	21.06	20230327	2650	-31.25	20230622	1505	21.06	20230327	3.43	N	027710	500	575 억	1370159	N	N	0	N	N
75	20230914	150322	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1822	2	2	0.11	796385617	438890	55.87	1813	1828	1804	2365	1274	1820	1814.51	1.23	-14641	1882	1851	1827	1796	1772	1866	1811	575	545	500	1310	1	1	111416600	2030	-37.18	0.98	12	0.39	-49.00	1855.00	2650	20230622	-31.25	1505	20230327	21.06	2650	-31.25	20230622	1505	21.06	20230327	2650	-31.25	20230622	1505	21.06	20230327	3.43	N	027710	500	575 억	1370159	N	N	0	N	N
76	20230914	140322	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1818	-2	5	-0.11	685986917	378271	48.16	1813	1828	1804	2365	1274	1820	1813.43	1.23	-25503	1882	1851	1827	1796	1772	1866	1811	575	545	500	1310	1	1	111416600	2026	-37.10	0.98	12	0.34	-49.00	1855.00	2650	20230622	-31.40	1505	20230327	20.80	2650	-31.40	20230622	1505	20.80	20230327	2650	-31.40	20230622	1505	20.80	20230327	3.43	N	027710	500	575 억	1370159	N	N	0	N	N
77	20230914	130321	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1819	-1	5	-0.05	569685136	314449	40.03	1813	1828	1804	2365	1274	1820	1811.61	1.23	-16817	1882	1851	1827	1796	1772	1866	1811	575	545	500	1310	1	1	111416600	2027	-37.12	0.98	12	0.28	-49.00	1855.00	2650	20230622	-31.36	1505	20230327	20.86	2650	-31.36	20230622	1505	20.86	20230327	2650	-31.36	20230622	1505	20.86	20230327	3.43	N	027710	500	575 억	1370159	N	N	0	N	N
78	20230914	120326	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1819	-1	5	-0.05	540161750	298213	37.96	1813	1828	1804	2365	1274	1820	1811.24	1.23	-20943	1882	1851	1827	1796	1772	1866	1811	575	545	500	1310	1	1	111416600	2027	-37.12	0.98	12	0.27	-49.00	1855.00	2650	20230622	-31.36	1505	20230327	20.86	2650	-31.36	20230622	1505	20.86	20230327	2650	-31.36	20230622	1505	20.86	20230327	3.43	N	027710	500	575 억	1370159	N	N	0	N	N
79	20230914	110324	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1811	-9	5	-0.49	471411288	260366	33.15	1813	1828	1804	2365	1274	1820	1810.46	1.23	-19069	1882	1851	1827	1796	1772	1866	1811	575	545	500	1310	1	1	111416600	2018	-36.96	0.98	12	0.23	-49.00	1855.00	2650	20230622	-31.66	1505	20230327	20.33	2650	-31.66	20230622	1505	20.33	20230327	2650	-31.66	20230622	1505	20.33	20230327	3.43	N	027710	500	575 억	1370159	N	N	0	N	N
80	20230914	100319	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1810	-10	5	-0.55	324841932	179331	22.83	1813	1828	1804	2365	1274	1820	1811.27	1.23	-16575	1882	1851	1827	1796	1772	1866	1811	575	545	500	1310	1	1	111416600	2017	-36.94	0.98	12	0.16	-49.00	1855.00	2650	20230622	-31.70	1505	20230327	20.27	2650	-31.70	20230622	1505	20.27	20230327	2650	-31.70	20230622	1505	20.27	20230327	3.43	N	027710	500	575 억	1370159	N	N	0	N	N
81	20230914	090325	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1820	0	3	0.00	53896812	29679	3.78	1813	1828	1813	2365	1274	1820	1815.55	1.23	4105	1882	1851	1827	1796	1772	1866	1811	575	545	500	1310	1	1	111416600	2028	-37.14	0.98	12	0.03	-49.00	1855.00	2650	20230622	-31.32	1505	20230327	20.93	2650	-31.32	20230622	1505	20.93	20230327	2650	-31.32	20230622	1505	20.93	20230327	3.43	N	027710	500	575 억	1370159	N	N	0	N	N
82	20230913	160327	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1820	9	2	0.50	1349387630	736866	151.46	1803	1858	1803	2350	1268	1811	1831.29	1.20	32952	1846	1828	1819	1801	1792	1824	1797	575	539	500	1300	1	1	111416600	2028	-37.14	0.98	12	0.66	-49.00	1855.00	2650	20230622	-31.32	1505	20230327	20.93	2650	-31.32	20230622	1505	20.93	20230327	2650	-31.32	20230622	1505	20.93	20230327	3.43	N	027710	500	575 억	1337153	N	N	11	N	N
83	20230913	150322	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1831	20	2	1.10	1225329390	668755	137.46	1803	1858	1803	2350	1268	1811	1832.25	1.20	31996	1846	1828	1819	1801	1792	1824	1797	575	539	500	1300	1	1	111416600	2040	-37.37	0.99	12	0.60	-49.00	1855.00	2650	20230622	-30.91	1505	20230327	21.66	2650	-30.91	20230622	1505	21.66	20230327	2650	-30.91	20230622	1505	21.66	20230327	3.43	N	027710	500	575 억	1337153	N	N	11	N	N
84	20230913	140325	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1828	17	2	0.94	1088576243	593992	122.10	1803	1858	1803	2350	1268	1811	1832.64	1.20	35806	1846	1828	1819	1801	1792	1824	1797	575	539	500	1300	1	1	111416600	2037	-37.31	0.99	12	0.53	-49.00	1855.00	2650	20230622	-31.02	1505	20230327	21.46	2650	-31.02	20230622	1505	21.46	20230327	2650	-31.02	20230622	1505	21.46	20230327	3.43	N	027710	500	575 억	1337153	N	N	11	N	N
85	20230913	130318	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1829	18	2	0.99	908877761	495553	101.86	1803	1858	1803	2350	1268	1811	1834.07	1.20	20985	1846	1828	1819	1801	1792	1824	1797	575	539	500	1300	1	1	111416600	2038	-37.33	0.99	12	0.44	-49.00	1855.00	2650	20230622	-30.98	1505	20230327	21.53	2650	-30.98	20230622	1505	21.53	20230327	2650	-30.98	20230622	1505	21.53	20230327	3.43	N	027710	500	575 억	1337153	N	N	11	N	N
86	20230913	120326	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1834	23	2	1.27	787863427	429579	88.30	1803	1858	1803	2350	1268	1811	1834.04	1.20	11563	1846	1828	1819	1801	1792	1824	1797	575	539	500	1300	1	1	111416600	2043	-37.43	0.99	12	0.39	-49.00	1855.00	2650	20230622	-30.79	1505	20230327	21.86	2650	-30.79	20230622	1505	21.86	20230327	2650	-30.79	20230622	1505	21.86	20230327	3.43	N	027710	500	575 억	1337153	N	N	11	N	N
87	20230913	110322	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1825	14	2	0.77	703791464	383613	78.85	1803	1858	1803	2350	1268	1811	1834.64	1.20	9690	1846	1828	1819	1801	1792	1824	1797	575	539	500	1300	1	1	111416600	2033	-37.24	0.98	12	0.34	-49.00	1855.00	2650	20230622	-31.13	1505	20230327	21.26	2650	-31.13	20230622	1505	21.26	20230327	2650	-31.13	20230622	1505	21.26	20230327	3.43	N	027710	500	575 억	1337153	N	N	11	N	N
88	20230913	100321	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1833	22	2	1.21	535390502	291601	59.94	1803	1858	1803	2350	1268	1811	1836.04	1.20	27582	1846	1828	1819	1801	1792	1824	1797	575	539	500	1300	1	1	111416600	2042	-37.41	0.99	12	0.26	-49.00	1855.00	2650	20230622	-30.83	1505	20230327	21.79	2650	-30.83	20230622	1505	21.79	20230327	2650	-30.83	20230622	1505	21.79	20230327	3.43	N	027710	500	575 억	1337153	N	N	11	N	N
89	20230913	090319	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1820	9	2	0.50	33377435	18498	3.80	1803	1820	1803	2350	1268	1811	1804.38	1.20	2582	1846	1828	1819	1801	1792	1824	1797	575	539	500	1300	1	1	111416600	2028	-37.14	0.98	12	0.02	-49.00	1855.00	2650	20230622	-31.32	1505	20230327	20.93	2650	-31.32	20230622	1505	20.93	20230327	2650	-31.32	20230622	1505	20.93	20230327	3.43	N	027710	500	575 억	1337153	N	N	11	N	N
90	20230912	160316	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1811	-2	5	-0.11	839954667	462114	65.44	1813	1837	1810	2355	1270	1813	1817.64	1.22	-19205	1883	1848	1830	1795	1777	1839	1786	575	542	500	1300	1	1	111416600	2018	-36.96	0.98	12	0.41	-49.00	1855.00	2650	20230622	-31.66	1505	20230327	20.33	2650	-31.66	20230622	1505	20.33	20230327	2650	-31.66	20230622	1505	20.33	20230327	3.48	N	027710	500	575 억	1356359	N	N	11	N	N
91	20230912	150322	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1813	0	3	0.00	741151046	407579	57.72	1813	1837	1810	2355	1270	1813	1818.42	1.22	-19280	1883	1848	1830	1795	1777	1839	1786	575	542	500	1300	1	1	111416600	2020	-37.00	0.98	12	0.37	-49.00	1855.00	2650	20230622	-31.58	1505	20230327	20.47	2650	-31.58	20230622	1505	20.47	20230327	2650	-31.58	20230622	1505	20.47	20230327	3.48	N	027710	500	575 억	1356359	N	N	3	N	N
92	20230912	140321	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1816	3	2	0.17	576830485	316919	44.88	1813	1837	1813	2355	1270	1813	1820.12	1.22	-19305	1883	1848	1830	1795	1777	1839	1786	575	542	500	1300	1	1	111416600	2023	-37.06	0.98	12	0.28	-49.00	1855.00	2650	20230622	-31.47	1505	20230327	20.66	2650	-31.47	20230622	1505	20.66	20230327	2650	-31.47	20230622	1505	20.66	20230327	3.48	N	027710	500	575 억	1356359	N	N	3	N	N
93	20230912	130318	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1817	4	2	0.22	500178606	274732	38.90	1813	1837	1813	2355	1270	1813	1820.61	1.22	-6405	1883	1848	1830	1795	1777	1839	1786	575	542	500	1300	1	1	111416600	2024	-37.08	0.98	12	0.25	-49.00	1855.00	2650	20230622	-31.43	1505	20230327	20.73	2650	-31.43	20230622	1505	20.73	20230327	2650	-31.43	20230622	1505	20.73	20230327	3.48	N	027710	500	575 억	1356359	N	N	3	N	N
94	20230912	120313	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1818	5	2	0.28	360957135	198050	28.05	1813	1837	1813	2355	1270	1813	1822.56	1.22	-4770	1883	1848	1830	1795	1777	1839	1786	575	542	500	1300	1	1	111416600	2026	-37.10	0.98	12	0.18	-49.00	1855.00	2650	20230622	-31.40	1505	20230327	20.80	2650	-31.40	20230622	1505	20.80	20230327	2650	-31.40	20230622	1505	20.80	20230327	3.48	N	027710	500	575 억	1356359	N	N	3	N	N
95	20230912	110317	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1822	9	2	0.50	309208811	169601	24.02	1813	1837	1813	2355	1270	1813	1823.16	1.22	958	1883	1848	1830	1795	1777	1839	1786	575	542	500	1300	1	1	111416600	2030	-37.18	0.98	12	0.15	-49.00	1855.00	2650	20230622	-31.25	1505	20230327	21.06	2650	-31.25	20230622	1505	21.06	20230327	2650	-31.25	20230622	1505	21.06	20230327	3.48	N	027710	500	575 억	1356359	N	N	3	N	N
96	20230912	100317	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1824	11	2	0.61	229850561	125982	17.84	1813	1837	1813	2355	1270	1813	1824.47	1.22	1961	1883	1848	1830	1795	1777	1839	1786	575	542	500	1300	1	1	111416600	2032	-37.22	0.98	12	0.11	-49.00	1855.00	2650	20230622	-31.17	1505	20230327	21.20	2650	-31.17	20230622	1505	21.20	20230327	2650	-31.17	20230622	1505	21.20	20230327	3.48	N	027710	500	575 억	1356359	N	N	3	N	N
97	20230912	090321	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1815	2	2	0.11	32072746	17687	2.50	1813	1817	1813	2355	1270	1813	1813.35	1.22	595	1883	1848	1830	1795	1777	1839	1786	575	542	500	1300	1	1	111416600	2022	-37.04	0.98	12	0.02	-49.00	1855.00	2650	20230622	-31.51	1505	20230327	20.60	2650	-31.51	20230622	1505	20.60	20230327	2650	-31.51	20230622	1505	20.60	20230327	3.48	N	027710	500	575 억	1356359	N	N	3	N	N
98	20230911	160313	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1813	-25	5	-1.36	1282263813	699072	13.85	1850	1865	1812	2385	1287	1838	1834.42	1.22	-6799	2054	1946	1892	1784	1730	1919	1757	575	547	500	1320	1	1	111416600	2020	-37.00	0.98	12	0.63	-49.00	1855.00	2650	20230622	-31.58	1505	20230327	20.47	2650	-31.58	20230622	1505	20.47	20230327	2650	-31.58	20230622	1505	20.47	20230327	3.53	N	027710	500	575 억	1363157	N	N	3	N	N
99	20230911	150320	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1830	-8	5	-0.44	1161773273	632694	12.53	1850	1865	1812	2385	1287	1838	1836.23	1.22	-7535	2054	1946	1892	1784	1730	1919	1757	575	547	500	1320	1	1	111416600	2039	-37.35	0.99	12	0.57	-49.00	1855.00	2650	20230622	-30.94	1505	20230327	21.59	2650	-30.94	20230622	1505	21.59	20230327	2650	-30.94	20230622	1505	21.59	20230327	3.53	N	027710	500	575 억	1363157	N	N	0	N	N
100	20230911	140321	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1822	-16	5	-0.87	997643585	542576	10.75	1850	1865	1812	2385	1287	1838	1838.72	1.22	-5343	2054	1946	1892	1784	1730	1919	1757	575	547	500	1320	1	1	111416600	2030	-37.18	0.98	12	0.49	-49.00	1855.00	2650	20230622	-31.25	1505	20230327	21.06	2650	-31.25	20230622	1505	21.06	20230327	2650	-31.25	20230622	1505	21.06	20230327	3.53	N	027710	500	575 억	1363157	N	N	0	N	N
101	20230911	130316	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1832	-6	5	-0.33	851854037	462785	9.17	1850	1865	1812	2385	1287	1838	1840.71	1.22	-10487	2054	1946	1892	1784	1730	1919	1757	575	547	500	1320	1	1	111416600	2041	-37.39	0.99	12	0.42	-49.00	1855.00	2650	20230622	-30.87	1505	20230327	21.73	2650	-30.87	20230622	1505	21.73	20230327	2650	-30.87	20230622	1505	21.73	20230327	3.53	N	027710	500	575 억	1363157	N	N	0	N	N
102	20230911	120318	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1843	5	2	0.27	770615413	418529	8.29	1850	1865	1812	2385	1287	1838	1841.25	1.22	-10377	2054	1946	1892	1784	1730	1919	1757	575	547	500	1320	1	1	111416600	2053	-37.61	0.99	12	0.38	-49.00	1855.00	2650	20230622	-30.45	1505	20230327	22.46	2650	-30.45	20230622	1505	22.46	20230327	2650	-30.45	20230622	1505	22.46	20230327	3.53	N	027710	500	575 억	1363157	N	N	0	N	N
103	20230911	110311	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1841	3	2	0.16	648669528	352229	6.98	1850	1865	1812	2385	1287	1838	1841.62	1.22	1232	2054	1946	1892	1784	1730	1919	1757	575	547	500	1320	1	1	111416600	2051	-37.57	0.99	12	0.32	-49.00	1855.00	2650	20230622	-30.53	1505	20230327	22.33	2650	-30.53	20230622	1505	22.33	20230327	2650	-30.53	20230622	1505	22.33	20230327	3.53	N	027710	500	575 억	1363157	N	N	0	N	N
104	20230911	100313	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1848	10	2	0.54	527303963	286589	5.68	1850	1865	1812	2385	1287	1838	1839.93	1.22	10083	2054	1946	1892	1784	1730	1919	1757	575	547	500	1320	1	1	111416600	2059	-37.71	1.00	12	0.26	-49.00	1855.00	2650	20230622	-30.26	1505	20230327	22.79	2650	-30.26	20230622	1505	22.79	20230327	2650	-30.26	20230622	1505	22.79	20230327	3.53	N	027710	500	575 억	1363157	N	N	0	N	N
105	20230911	090312	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1839	1	2	0.05	48226023	26136	0.52	1850	1852	1838	2385	1287	1838	1845.25	1.22	-9431	2054	1946	1892	1784	1730	1919	1757	575	547	500	1320	1	1	111416600	2049	-37.53	0.99	12	0.02	-49.00	1855.00	2650	20230622	-30.60	1505	20230327	22.19	2650	-30.60	20230622	1505	22.19	20230327	2650	-30.60	20230622	1505	22.19	20230327	3.53	N	027710	500	575 억	1363157	N	N	0	N	N
106	20230908	160316	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1838	26	2	1.43	9627475931	5001615	704.73	1895	2000	1838	2355	1269	1812	1924.97	1.44	-244721	1882	1846	1829	1793	1776	1838	1785	575	543	500	1300	1	1	111416600	2048	-37.51	0.99	12	4.49	-49.00	1855.00	2650	20230622	-30.64	1505	20230327	22.13	2650	-30.64	20230622	1505	22.13	20230327	2650	-30.64	20230622	1505	22.13	20230327	3.60	N	027710	500	575 억	1604811	N	N	72	N	N
107	20230908	150317	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1852	40	2	2.21	9274653998	4810264	677.77	1895	2000	1850	2355	1269	1812	1928.10	1.44	-282458	1882	1846	1829	1793	1776	1838	1785	575	543	500	1300	1	1	111416600	2063	-37.80	1.00	12	4.32	-49.00	1855.00	2650	20230622	-30.11	1505	20230327	23.06	2650	-30.11	20230622	1505	23.06	20230327	2650	-30.11	20230622	1505	23.06	20230327	3.60	N	027710	500	575 억	1604811	N	N	72	N	N
108	20230908	140314	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1860	48	2	2.65	8942433157	4631022	652.52	1895	2000	1858	2355	1269	1812	1930.98	1.44	-270390	1882	1846	1829	1793	1776	1838	1785	575	543	500	1300	1	1	111416600	2072	-37.96	1.00	12	4.16	-49.00	1855.00	2650	20230622	-29.81	1505	20230327	23.59	2650	-29.81	20230622	1505	23.59	20230327	2650	-29.81	20230622	1505	23.59	20230327	3.60	N	027710	500	575 억	1604811	N	N	72	N	N
109	20230908	130319	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1889	77	2	4.25	8459369405	4373491	616.23	1895	2000	1872	2355	1269	1812	1934.24	1.44	-223259	1882	1846	1829	1793	1776	1838	1785	575	543	500	1300	1	1	111416600	2105	-38.55	1.02	12	3.93	-49.00	1855.00	2650	20230622	-28.72	1505	20230327	25.51	2650	-28.72	20230622	1505	25.51	20230327	2650	-28.72	20230622	1505	25.51	20230327	3.60	N	027710	500	575 억	1604811	N	N	72	N	N
110	20230908	120325	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1883	71	2	3.92	8156334878	4212370	593.53	1895	2000	1873	2355	1269	1812	1936.28	1.44	-208706	1882	1846	1829	1793	1776	1838	1785	575	543	500	1300	1	1	111416600	2098	-38.43	1.02	12	3.78	-49.00	1855.00	2650	20230622	-28.94	1505	20230327	25.12	2650	-28.94	20230622	1505	25.12	20230327	2650	-28.94	20230622	1505	25.12	20230327	3.60	N	027710	500	575 억	1604811	N	N	72	N	N
111	20230908	110319	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1887	75	2	4.14	7735239201	3989893	562.18	1895	2000	1873	2355	1269	1812	1938.71	1.44	-173987	1882	1846	1829	1793	1776	1838	1785	575	543	500	1300	1	1	111416600	2102	-38.51	1.02	12	3.58	-49.00	1855.00	2650	20230622	-28.79	1505	20230327	25.38	2650	-28.79	20230622	1505	25.38	20230327	2650	-28.79	20230622	1505	25.38	20230327	3.60	N	027710	500	575 억	1604811	N	N	72	N	N
112	20230908	100316	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1884	72	2	3.97	7093257641	3648854	514.13	1895	2000	1875	2355	1269	1812	1943.97	1.44	-169038	1882	1846	1829	1793	1776	1838	1785	575	543	500	1300	1	1	111416600	2099	-38.45	1.02	12	3.27	-49.00	1855.00	2650	20230622	-28.91	1505	20230327	25.18	2650	-28.91	20230622	1505	25.18	20230327	2650	-28.91	20230622	1505	25.18	20230327	3.60	N	027710	500	575 억	1604811	N	N	72	N	N
113	20230908	090322	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1985	173	2	9.55	2661094503	1363189	192.07	1895	2000	1895	2355	1269	1812	1952.11	1.44	217655	1882	1846	1829	1793	1776	1838	1785	575	543	500	1300	1	1	111416600	2212	-40.51	1.07	12	1.22	-49.00	1855.00	2650	20230622	-25.09	1505	20230327	31.89	2650	-25.09	20230622	1505	31.89	20230327	2650	-25.09	20230622	1505	31.89	20230327	3.60	N	027710	500	575 억	1604811	N	N	72	N	N
114	20230907	160316	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1812	-44	5	-2.37	1189551426	648716	97.10	1835	1865	1812	2410	1300	1856	1833.74	1.49	-60502	1891	1873	1864	1846	1837	1869	1842	575	554	500	1330	1	1	111416600	2019	-36.98	0.98	12	0.58	-49.00	1855.00	2650	20230622	-31.62	1505	20230327	20.40	2650	-31.62	20230622	1505	20.40	20230327	2650	-31.62	20230622	1505	20.40	20230327	3.55	N	027710	500	575 억	1660213	N	N	72	N	N
115	20230907	150315	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1816	-40	5	-2.16	1104145112	601639	90.05	1835	1865	1815	2410	1300	1856	1835.22	1.49	-54566	1891	1873	1864	1846	1837	1869	1842	575	554	500	1330	1	1	111416600	2023	-37.06	0.98	12	0.54	-49.00	1855.00	2650	20230622	-31.47	1505	20230327	20.66	2650	-31.47	20230622	1505	20.66	20230327	2650	-31.47	20230622	1505	20.66	20230327	3.55	N	027710	500	575 억	1660213	N	N	1233	N	N
116	20230907	140316	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1819	-37	5	-1.99	977045277	531718	79.58	1835	1865	1816	2410	1300	1856	1837.52	1.49	-40669	1891	1873	1864	1846	1837	1869	1842	575	554	500	1330	1	1	111416600	2027	-37.12	0.98	12	0.48	-49.00	1855.00	2650	20230622	-31.36	1505	20230327	20.86	2650	-31.36	20230622	1505	20.86	20230327	2650	-31.36	20230622	1505	20.86	20230327	3.55	N	027710	500	575 억	1660213	N	N	1233	N	N
117	20230907	130316	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1839	-17	5	-0.92	683544253	370965	55.52	1835	1865	1833	2410	1300	1856	1842.60	1.49	-22889	1891	1873	1864	1846	1837	1869	1842	575	554	500	1330	1	1	111416600	2049	-37.53	0.99	12	0.33	-49.00	1855.00	2650	20230622	-30.60	1505	20230327	22.19	2650	-30.60	20230622	1505	22.19	20230327	2650	-30.60	20230622	1505	22.19	20230327	3.55	N	027710	500	575 억	1660213	N	N	1233	N	N
118	20230907	120319	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1839	-17	5	-0.92	563304229	305477	45.72	1835	1865	1834	2410	1300	1856	1844.01	1.49	-25635	1891	1873	1864	1846	1837	1869	1842	575	554	500	1330	1	1	111416600	2049	-37.53	0.99	12	0.27	-49.00	1855.00	2650	20230622	-30.60	1505	20230327	22.19	2650	-30.60	20230622	1505	22.19	20230327	2650	-30.60	20230622	1505	22.19	20230327	3.55	N	027710	500	575 억	1660213	N	N	1233	N	N
119	20230907	110317	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1840	-16	5	-0.86	482025037	261261	39.10	1835	1865	1835	2410	1300	1856	1844.99	1.49	-27302	1891	1873	1864	1846	1837	1869	1842	575	554	500	1330	1	1	111416600	2050	-37.55	0.99	12	0.23	-49.00	1855.00	2650	20230622	-30.57	1505	20230327	22.26	2650	-30.57	20230622	1505	22.26	20230327	2650	-30.57	20230622	1505	22.26	20230327	3.55	N	027710	500	575 억	1660213	N	N	1233	N	N
120	20230907	100317	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1836	-20	5	-1.08	359997811	194844	29.16	1835	1865	1835	2410	1300	1856	1847.61	1.49	-24355	1891	1873	1864	1846	1837	1869	1842	575	554	500	1330	1	1	111416600	2046	-37.47	0.99	12	0.17	-49.00	1855.00	2650	20230622	-30.72	1505	20230327	21.99	2650	-30.72	20230622	1505	21.99	20230327	2650	-30.72	20230622	1505	21.99	20230327	3.55	N	027710	500	575 억	1660213	N	N	1233	N	N
121	20230907	090319	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1841	-15	5	-0.81	80452588	43790	6.55	1835	1856	1835	2410	1300	1856	1837.14	1.49	11374	1891	1873	1864	1846	1837	1869	1842	575	554	500	1330	1	1	111416600	2051	-37.57	0.99	12	0.04	-49.00	1855.00	2650	20230622	-30.53	1505	20230327	22.33	2650	-30.53	20230622	1505	22.33	20230327	2650	-30.53	20230622	1505	22.33	20230327	3.55	N	027710	500	575 억	1660213	N	N	1233	N	N
122	20230906	160315	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1856	-19	5	-1.01	1229669799	658240	93.41	1876	1882	1855	2435	1313	1875	1868.29	1.60	-119750	1908	1891	1879	1862	1850	1885	1856	575	560	500	1350	1	1	111416600	2068	-37.88	1.00	12	0.59	-49.00	1855.00	2650	20230622	-29.96	1505	20230327	23.32	2650	-29.96	20230622	1505	23.32	20230327	2650	-29.96	20230622	1505	23.32	20230327	3.54	N	027710	500	575 억	1779963	N	N	1233	N	N
123	20230906	150315	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1862	-13	5	-0.69	1112966977	595392	84.49	1876	1882	1855	2435	1313	1875	1869.30	1.60	-119672	1908	1891	1879	1862	1850	1885	1856	575	560	500	1350	1	1	111416600	2075	-38.00	1.00	12	0.53	-49.00	1855.00	2650	20230622	-29.74	1505	20230327	23.72	2650	-29.74	20230622	1505	23.72	20230327	2650	-29.74	20230622	1505	23.72	20230327	3.54	N	027710	500	575 억	1779963	N	N	136	N	N
124	20230906	140316	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1869	-6	5	-0.32	889935015	475710	67.51	1876	1882	1863	2435	1313	1875	1870.75	1.60	-116655	1908	1891	1879	1862	1850	1885	1856	575	560	500	1350	1	1	111416600	2082	-38.14	1.01	12	0.43	-49.00	1855.00	2650	20230622	-29.47	1505	20230327	24.19	2650	-29.47	20230622	1505	24.19	20230327	2650	-29.47	20230622	1505	24.19	20230327	3.54	N	027710	500	575 억	1779963	N	N	136	N	N
125	20230906	130316	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1870	-5	5	-0.27	707241857	377846	53.62	1876	1882	1866	2435	1313	1875	1871.77	1.60	-75699	1908	1891	1879	1862	1850	1885	1856	575	560	500	1350	1	1	111416600	2083	-38.16	1.01	12	0.34	-49.00	1855.00	2650	20230622	-29.43	1505	20230327	24.25	2650	-29.43	20230622	1505	24.25	20230327	2650	-29.43	20230622	1505	24.25	20230327	3.54	N	027710	500	575 억	1779963	N	N	136	N	N
126	20230906	120319	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1869	-6	5	-0.32	558055278	297999	42.29	1876	1882	1866	2435	1313	1875	1872.67	1.60	-67679	1908	1891	1879	1862	1850	1885	1856	575	560	500	1350	1	1	111416600	2082	-38.14	1.01	12	0.27	-49.00	1855.00	2650	20230622	-29.47	1505	20230327	24.19	2650	-29.47	20230622	1505	24.19	20230327	2650	-29.47	20230622	1505	24.19	20230327	3.54	N	027710	500	575 억	1779963	N	N	136	N	N
127	20230906	110318	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1871	-4	5	-0.21	349544303	186448	26.46	1876	1882	1870	2435	1313	1875	1874.75	1.60	-17370	1908	1891	1879	1862	1850	1885	1856	575	560	500	1350	1	1	111416600	2085	-38.18	1.01	12	0.17	-49.00	1855.00	2650	20230622	-29.40	1505	20230327	24.32	2650	-29.40	20230622	1505	24.32	20230327	2650	-29.40	20230622	1505	24.32	20230327	3.54	N	027710	500	575 억	1779963	N	N	136	N	N
128	20230906	100310	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1876	1	2	0.05	181208485	96549	13.70	1876	1882	1870	2435	1313	1875	1876.86	1.60	1112	1908	1891	1879	1862	1850	1885	1856	575	560	500	1350	1	1	111416600	2090	-38.29	1.01	12	0.09	-49.00	1855.00	2650	20230622	-29.21	1505	20230327	24.65	2650	-29.21	20230622	1505	24.65	20230327	2650	-29.21	20230622	1505	24.65	20230327	3.54	N	027710	500	575 억	1779963	N	N	136	N	N
129	20230906	090312	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1871	-4	5	-0.21	31790464	16963	2.41	1876	1878	1870	2435	1313	1875	1874.11	1.60	-7721	1908	1891	1879	1862	1850	1885	1856	575	560	500	1350	1	1	111416600	2085	-38.18	1.01	12	0.02	-49.00	1855.00	2650	20230622	-29.40	1505	20230327	24.32	2650	-29.40	20230622	1505	24.32	20230327	2650	-29.40	20230622	1505	24.32	20230327	3.54	N	027710	500	575 억	1779963	N	N	136	N	N
130	20230905	160312	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1875	-4	5	-0.21	1302460227	694423	77.78	1879	1896	1867	2440	1316	1879	1875.60	1.64	-46013	1947	1913	1896	1862	1845	1904	1853	575	561	500	1350	1	1	111416600	2089	-38.27	1.01	12	0.62	-49.00	1855.00	2650	20230622	-29.25	1505	20230327	24.58	2650	-29.25	20230622	1505	24.58	20230327	2650	-29.25	20230622	1505	24.58	20230327	3.48	N	027710	500	575 억	1825977	N	N	136	N	N
131	20230905	150322	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1873	-6	5	-0.32	1215695440	648114	72.60	1879	1896	1867	2440	1316	1879	1875.74	1.64	-55018	1947	1913	1896	1862	1845	1904	1853	575	561	500	1350	1	1	111416600	2087	-38.22	1.01	12	0.58	-49.00	1855.00	2650	20230622	-29.32	1505	20230327	24.45	2650	-29.32	20230622	1505	24.45	20230327	2650	-29.32	20230622	1505	24.45	20230327	3.48	N	027710	500	575 억	1825977	N	N	31	N	N
132	20230905	140315	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1876	-3	5	-0.16	1069961485	570270	63.88	1879	1896	1867	2440	1316	1879	1876.24	1.64	-55498	1947	1913	1896	1862	1845	1904	1853	575	561	500	1350	1	1	111416600	2090	-38.29	1.01	12	0.51	-49.00	1855.00	2650	20230622	-29.21	1505	20230327	24.65	2650	-29.21	20230622	1505	24.65	20230327	2650	-29.21	20230622	1505	24.65	20230327	3.48	N	027710	500	575 억	1825977	N	N	31	N	N
133	20230905	130305	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1880	1	2	0.05	914065222	487148	54.57	1879	1896	1867	2440	1316	1879	1876.36	1.64	-41251	1947	1913	1896	1862	1845	1904	1853	575	561	500	1350	1	1	111416600	2095	-38.37	1.01	12	0.44	-49.00	1855.00	2650	20230622	-29.06	1505	20230327	24.92	2650	-29.06	20230622	1505	24.92	20230327	2650	-29.06	20230622	1505	24.92	20230327	3.48	N	027710	500	575 억	1825977	N	N	31	N	N
134	20230905	120313	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1875	-4	5	-0.21	837484354	446375	50.00	1879	1896	1867	2440	1316	1879	1876.19	1.64	-38590	1947	1913	1896	1862	1845	1904	1853	575	561	500	1350	1	1	111416600	2089	-38.27	1.01	12	0.40	-49.00	1855.00	2650	20230622	-29.25	1505	20230327	24.58	2650	-29.25	20230622	1505	24.58	20230327	2650	-29.25	20230622	1505	24.58	20230327	3.48	N	027710	500	575 억	1825977	N	N	31	N	N
135	20230905	110312	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1872	-7	5	-0.37	777462279	414338	46.41	1879	1896	1867	2440	1316	1879	1876.40	1.64	-35590	1947	1913	1896	1862	1845	1904	1853	575	561	500	1350	1	1	111416600	2086	-38.20	1.01	12	0.37	-49.00	1855.00	2650	20230622	-29.36	1505	20230327	24.39	2650	-29.36	20230622	1505	24.39	20230327	2650	-29.36	20230622	1505	24.39	20230327	3.48	N	027710	500	575 억	1825977	N	N	31	N	N
136	20230905	100311	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1869	-10	5	-0.53	586798425	312505	35.00	1879	1896	1867	2440	1316	1879	1877.72	1.64	-68194	1947	1913	1896	1862	1845	1904	1853	575	561	500	1350	1	1	111416600	2082	-38.14	1.01	12	0.28	-49.00	1855.00	2650	20230622	-29.47	1505	20230327	24.19	2650	-29.47	20230622	1505	24.19	20230327	2650	-29.47	20230622	1505	24.19	20230327	3.48	N	027710	500	575 억	1825977	N	N	31	N	N
137	20230905	090306	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1870	-9	5	-0.48	149651368	79957	8.96	1879	1879	1867	2440	1316	1879	1871.65	1.64	-5121	1947	1913	1896	1862	1845	1904	1853	575	561	500	1350	1	1	111416600	2083	-38.16	1.01	12	0.07	-49.00	1855.00	2650	20230622	-29.43	1505	20230327	24.25	2650	-29.43	20230622	1505	24.25	20230327	2650	-29.43	20230622	1505	24.25	20230327	3.48	N	027710	500	575 억	1825977	N	N	31	N	N
138	20230904	160310	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1879	-41	5	-2.14	1622082857	858868	75.17	1920	1930	1879	2495	1344	1920	1888.63	1.59	58105	2001	1960	1939	1898	1877	1950	1888	575	575	500	1380	1	1	111416600	2094	-38.35	1.01	12	0.77	-49.00	1855.00	2650	20230622	-29.09	1505	20230327	24.85	2650	-29.09	20230622	1505	24.85	20230327	2650	-29.09	20230622	1505	24.85	20230327	3.56	N	027710	500	575 억	1767922	N	N	31	N	N
139	20230904	150306	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1883	-37	5	-1.93	1365968864	722672	63.25	1920	1930	1879	2495	1344	1920	1890.16	1.59	57396	2001	1960	1939	1898	1877	1950	1888	575	575	500	1380	1	1	111416600	2098	-38.43	1.02	12	0.65	-49.00	1855.00	2650	20230622	-28.94	1505	20230327	25.12	2650	-28.94	20230622	1505	25.12	20230327	2650	-28.94	20230622	1505	25.12	20230327	3.56	N	027710	500	575 억	1767922	N	N	30	N	N
140	20230904	140305	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1889	-31	5	-1.61	1195820801	632371	55.35	1920	1930	1879	2495	1344	1920	1891.01	1.59	63168	2001	1960	1939	1898	1877	1950	1888	575	575	500	1380	1	1	111416600	2105	-38.55	1.02	12	0.57	-49.00	1855.00	2650	20230622	-28.72	1505	20230327	25.51	2650	-28.72	20230622	1505	25.51	20230327	2650	-28.72	20230622	1505	25.51	20230327	3.56	N	027710	500	575 억	1767922	N	N	30	N	N
141	20230904	130308	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1887	-33	5	-1.72	1027055414	542917	47.52	1920	1930	1879	2495	1344	1920	1891.73	1.59	30138	2001	1960	1939	1898	1877	1950	1888	575	575	500	1380	1	1	111416600	2102	-38.51	1.02	12	0.49	-49.00	1855.00	2650	20230622	-28.79	1505	20230327	25.38	2650	-28.79	20230622	1505	25.38	20230327	2650	-28.79	20230622	1505	25.38	20230327	3.56	N	027710	500	575 억	1767922	N	N	30	N	N
142	20230904	120304	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1888	-32	5	-1.67	751383594	396526	34.70	1920	1930	1881	2495	1344	1920	1894.92	1.59	32963	2001	1960	1939	1898	1877	1950	1888	575	575	500	1380	1	1	111416600	2104	-38.53	1.02	12	0.36	-49.00	1855.00	2650	20230622	-28.75	1505	20230327	25.45	2650	-28.75	20230622	1505	25.45	20230327	2650	-28.75	20230622	1505	25.45	20230327	3.56	N	027710	500	575 억	1767922	N	N	30	N	N
143	20230904	110300	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1889	-31	5	-1.61	635973265	335420	29.36	1920	1930	1881	2495	1344	1920	1896.05	1.59	36797	2001	1960	1939	1898	1877	1950	1888	575	575	500	1380	1	1	111416600	2105	-38.55	1.02	12	0.30	-49.00	1855.00	2650	20230622	-28.72	1505	20230327	25.51	2650	-28.72	20230622	1505	25.51	20230327	2650	-28.72	20230622	1505	25.51	20230327	3.56	N	027710	500	575 억	1767922	N	N	30	N	N
144	20230904	100259	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1896	-24	5	-1.25	426784568	224800	19.67	1920	1930	1881	2495	1344	1920	1898.51	1.59	45650	2001	1960	1939	1898	1877	1950	1888	575	575	500	1380	1	1	111416600	2112	-38.69	1.02	12	0.20	-49.00	1855.00	2650	20230622	-28.45	1505	20230327	25.98	2650	-28.45	20230622	1505	25.98	20230327	2650	-28.45	20230622	1505	25.98	20230327	3.56	N	027710	500	575 억	1767922	N	N	30	N	N
145	20230904	090305	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1904	-16	5	-0.83	63202618	33282	2.91	1920	1920	1881	2495	1344	1920	1898.99	1.59	2813	2001	1960	1939	1898	1877	1950	1888	575	575	500	1380	1	1	111416600	2121	-38.86	1.03	12	0.03	-49.00	1855.00	2650	20230622	-28.15	1505	20230327	26.51	2650	-28.15	20230622	1505	26.51	20230327	2650	-28.15	20230622	1505	26.51	20230327	3.56	N	027710	500	575 억	1767922	N	N	30	N	N
146	20230901	160301	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1920	-60	5	-3.03	2197736401	1132021	88.67	1975	1980	1918	2570	1386	1980	1941.57	1.70	-127646	2060	2020	2000	1960	1940	2010	1950	575	590	500	1420	1	1	111416600	2139	-39.18	1.04	12	1.02	-49.00	1855.00	2650	20230622	-27.55	1505	20230327	27.57	2650	-27.55	20230622	1505	27.57	20230327	2650	-27.55	20230622	1505	27.57	20230327	3.58	N	027710	500	575 억	1895546	N	N	30	N	N
147	20230901	150306	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1926	-54	5	-2.73	1859435524	956047	74.89	1975	1980	1925	2570	1386	1980	1944.92	1.70	-122411	2060	2020	2000	1960	1940	2010	1950	575	590	500	1420	1	1	111416600	2146	-39.31	1.04	12	0.86	-49.00	1855.00	2650	20230622	-27.32	1505	20230327	27.97	2650	-27.32	20230622	1505	27.97	20230327	2650	-27.32	20230622	1505	27.97	20230327	3.58	N	027710	500	575 억	1895546	N	N	13	N	N
148	20230901	140304	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1931	-49	5	-2.47	1580499058	811396	63.56	1975	1980	1926	2570	1386	1980	1947.87	1.70	-101657	2060	2020	2000	1960	1940	2010	1950	575	590	500	1420	1	1	111416600	2151	-39.41	1.04	12	0.73	-49.00	1855.00	2650	20230622	-27.13	1505	20230327	28.31	2650	-27.13	20230622	1505	28.31	20230327	2650	-27.13	20230622	1505	28.31	20230327	3.58	N	027710	500	575 억	1895546	N	N	13	N	N
149	20230901	130301	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1930	-50	5	-2.53	1400227591	718014	56.24	1975	1980	1926	2570	1386	1980	1950.14	1.70	-101376	2060	2020	2000	1960	1940	2010	1950	575	590	500	1420	1	1	111416600	2150	-39.39	1.04	12	0.64	-49.00	1855.00	2650	20230622	-27.17	1505	20230327	28.24	2650	-27.17	20230622	1505	28.24	20230327	2650	-27.17	20230622	1505	28.24	20230327	3.58	N	027710	500	575 억	1895546	N	N	13	N	N
150	20230901	120303	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1948	-32	5	-1.62	883332048	451227	35.34	1975	1980	1940	2570	1386	1980	1957.62	1.70	25346	2060	2020	2000	1960	1940	2010	1950	575	590	500	1420	1	1	111416600	2170	-39.76	1.05	12	0.40	-49.00	1855.00	2650	20230622	-26.49	1505	20230327	29.44	2650	-26.49	20230622	1505	29.44	20230327	2650	-26.49	20230622	1505	29.44	20230327	3.58	N	027710	500	575 억	1895546	N	N	13	N	N
151	20230901	110302	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1952	-28	5	-1.41	709681559	362101	28.36	1975	1980	1940	2570	1386	1980	1959.90	1.70	21799	2060	2020	2000	1960	1940	2010	1950	575	590	500	1420	1	1	111416600	2175	-39.84	1.05	12	0.32	-49.00	1855.00	2650	20230622	-26.34	1505	20230327	29.70	2650	-26.34	20230622	1505	29.70	20230327	2650	-26.34	20230622	1505	29.70	20230327	3.58	N	027710	500	575 억	1895546	N	N	13	N	N
152	20230901	100301	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1954	-26	5	-1.31	504611853	257096	20.14	1975	1980	1940	2570	1386	1980	1962.73	1.70	-14387	2060	2020	2000	1960	1940	2010	1950	575	590	500	1420	1	1	111416600	2177	-39.88	1.05	12	0.23	-49.00	1855.00	2650	20230622	-26.26	1505	20230327	29.83	2650	-26.26	20230622	1505	29.83	20230327	2650	-26.26	20230622	1505	29.83	20230327	3.58	N	027710	500	575 억	1895546	N	N	13	N	N
153	20230901	090257	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1949	-31	5	-1.57	108426057	55352	4.34	1975	1975	1940	2570	1386	1980	1958.83	1.70	-24186	2060	2020	2000	1960	1940	2010	1950	575	590	500	1420	1	1	111416600	2172	-39.78	1.05	12	0.05	-49.00	1855.00	2650	20230622	-26.45	1505	20230327	29.50	2650	-26.45	20230622	1505	29.50	20230327	2650	-26.45	20230622	1505	29.50	20230327	3.58	N	027710	500	575 억	1895546	N	N	13	N	N

65 KiB Raw Blame History

65 KiB

Raw Blame History