KissMeData/027710/price/prices-20240201.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

44 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	20240229	160351	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1583	0	3	0.00	340070265	214879	60.96	1577	1590	1574	2055	1109	1583	1582.61	1.15	3955	1597	1589	1582	1574	1567	1590	1575	575	472	500	1200	1	1	111416600	1764	-32.31	0.85	12	0.19	-49.00	1855.00	2650	20230622	-40.26	1505	20230327	5.18	1921	-17.60	20240118	1574	0.57	20240229	2650	-40.26	20230622	1505	5.18	20230327	2.03	N	027710	500	575 억	1276152	N	N	0	N	N
3	20240229	150351	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1583	0	3	0.00	309655827	195641	55.50	1577	1590	1574	2055	1109	1583	1582.78	1.15	4172	1597	1589	1582	1574	1567	1590	1575	575	472	500	1200	1	1	111416600	1764	-32.31	0.85	12	0.18	-49.00	1855.00	2650	20230622	-40.26	1505	20230327	5.18	1921	-17.60	20240118	1574	0.57	20240229	2650	-40.26	20230622	1505	5.18	20230327	2.03	N	027710	500	575 억	1276152	N	N	0	N	N
4	20240229	140352	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1583	0	3	0.00	261442130	165141	46.85	1577	1590	1574	2055	1109	1583	1583.14	1.15	5557	1597	1589	1582	1574	1567	1590	1575	575	472	500	1200	1	1	111416600	1764	-32.31	0.85	12	0.15	-49.00	1855.00	2650	20230622	-40.26	1505	20230327	5.18	1921	-17.60	20240118	1574	0.57	20240229	2650	-40.26	20230622	1505	5.18	20230327	2.03	N	027710	500	575 억	1276152	N	N	0	N	N
5	20240229	130352	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1583	0	3	0.00	209628529	132395	37.56	1577	1590	1574	2055	1109	1583	1583.36	1.15	6402	1597	1589	1582	1574	1567	1590	1575	575	472	500	1200	1	1	111416600	1764	-32.31	0.85	12	0.12	-49.00	1855.00	2650	20230622	-40.26	1505	20230327	5.18	1921	-17.60	20240118	1574	0.57	20240229	2650	-40.26	20230622	1505	5.18	20230327	2.03	N	027710	500	575 억	1276152	N	N	0	N	N
6	20240229	120353	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1582	-1	5	-0.06	180273550	113843	32.30	1577	1590	1574	2055	1109	1583	1583.53	1.15	6479	1597	1589	1582	1574	1567	1590	1575	575	472	500	1200	1	1	111416600	1763	-32.29	0.85	12	0.10	-49.00	1855.00	2650	20230622	-40.30	1505	20230327	5.12	1921	-17.65	20240118	1574	0.51	20240229	2650	-40.30	20230622	1505	5.12	20230327	2.03	N	027710	500	575 억	1276152	N	N	0	N	N
7	20240229	110353	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1584	1	2	0.06	145907057	92141	26.14	1577	1590	1574	2055	1109	1583	1583.52	1.15	11240	1597	1589	1582	1574	1567	1590	1575	575	472	500	1200	1	1	111416600	1765	-32.33	0.85	12	0.08	-49.00	1855.00	2650	20230622	-40.23	1505	20230327	5.25	1921	-17.54	20240118	1574	0.64	20240229	2650	-40.23	20230622	1505	5.25	20230327	2.03	N	027710	500	575 억	1276152	N	N	0	N	N
8	20240229	100353	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1586	3	2	0.19	113723579	71830	20.38	1577	1590	1574	2055	1109	1583	1583.23	1.15	11366	1597	1589	1582	1574	1567	1590	1575	575	472	500	1200	1	1	111416600	1767	-32.37	0.85	12	0.06	-49.00	1855.00	2650	20230622	-40.15	1505	20230327	5.38	1921	-17.44	20240118	1574	0.76	20240229	2650	-40.15	20230622	1505	5.38	20230327	2.03	N	027710	500	575 억	1276152	N	N	0	N	N
9	20240229	090351	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1578	-5	5	-0.32	32661764	20716	5.88	1577	1581	1574	2055	1109	1583	1576.64	1.15	-986	1597	1589	1582	1574	1567	1590	1575	575	472	500	1200	1	1	111416600	1758	-32.20	0.85	12	0.02	-49.00	1855.00	2650	20230622	-40.45	1505	20230327	4.85	1921	-17.86	20240118	1574	0.25	20240229	2650	-40.45	20230622	1505	4.85	20230327	2.03	N	027710	500	575 억	1276152	N	N	0	N	N
10	20240228	160331	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1583	2	2	0.13	553171556	350438	78.24	1583	1590	1575	2055	1107	1581	1578.51	1.12	24768	1607	1593	1586	1572	1565	1590	1569	575	474	500	1200	1	1	111416600	1764	-32.31	0.85	12	0.31	-49.00	1855.00	2650	20230622	-40.26	1505	20230327	5.18	1921	-17.60	20240118	1575	0.51	20240228	2650	-40.26	20230622	1505	5.18	20230327	2.04	N	027710	500	575 억	1251386	N	N	18	N	N
11	20240228	150333	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1582	1	2	0.06	530163538	335880	74.99	1583	1590	1575	2055	1107	1581	1578.43	1.12	24699	1607	1593	1586	1572	1565	1590	1569	575	474	500	1200	1	1	111416600	1763	-32.29	0.85	12	0.30	-49.00	1855.00	2650	20230622	-40.30	1505	20230327	5.12	1921	-17.65	20240118	1575	0.44	20240228	2650	-40.30	20230622	1505	5.12	20230327	2.04	N	027710	500	575 억	1251386	N	N	18	N	N
12	20240228	140352	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1580	-1	5	-0.06	483003108	306026	68.33	1583	1590	1575	2055	1107	1581	1578.31	1.12	23981	1607	1593	1586	1572	1565	1590	1569	575	474	500	1200	1	1	111416600	1760	-32.24	0.85	12	0.27	-49.00	1855.00	2650	20230622	-40.38	1505	20230327	4.98	1921	-17.75	20240118	1575	0.32	20240228	2650	-40.38	20230622	1505	4.98	20230327	2.04	N	027710	500	575 억	1251386	N	N	18	N	N
13	20240228	130352	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1578	-3	5	-0.19	428574178	271552	60.63	1583	1590	1575	2055	1107	1581	1578.24	1.12	23878	1607	1593	1586	1572	1565	1590	1569	575	474	500	1200	1	1	111416600	1758	-32.20	0.85	12	0.24	-49.00	1855.00	2650	20230622	-40.45	1505	20230327	4.85	1921	-17.86	20240118	1575	0.19	20240228	2650	-40.45	20230622	1505	4.85	20230327	2.04	N	027710	500	575 억	1251386	N	N	18	N	N
14	20240228	120354	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1577	-4	5	-0.25	396432735	251179	56.08	1583	1590	1575	2055	1107	1581	1578.29	1.12	23764	1607	1593	1586	1572	1565	1590	1569	575	474	500	1200	1	1	111416600	1757	-32.18	0.85	12	0.23	-49.00	1855.00	2650	20230622	-40.49	1505	20230327	4.78	1921	-17.91	20240118	1575	0.13	20240228	2650	-40.49	20230622	1505	4.78	20230327	2.04	N	027710	500	575 억	1251386	N	N	18	N	N
15	20240228	110337	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1578	-3	5	-0.19	242750128	153721	34.32	1583	1590	1575	2055	1107	1581	1579.16	1.12	26756	1607	1593	1586	1572	1565	1590	1569	575	474	500	1200	1	1	111416600	1758	-32.20	0.85	12	0.14	-49.00	1855.00	2650	20230622	-40.45	1505	20230327	4.85	1921	-17.86	20240118	1575	0.19	20240228	2650	-40.45	20230622	1505	4.85	20230327	2.04	N	027710	500	575 억	1251386	N	N	18	N	N
16	20240228	100350	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1580	-1	5	-0.06	154788152	97975	21.87	1583	1590	1575	2055	1107	1581	1579.87	1.12	16363	1607	1593	1586	1572	1565	1590	1569	575	474	500	1200	1	1	111416600	1760	-32.24	0.85	12	0.09	-49.00	1855.00	2650	20230622	-40.38	1505	20230327	4.98	1921	-17.75	20240118	1575	0.32	20240228	2650	-40.38	20230622	1505	4.98	20230327	2.04	N	027710	500	575 억	1251386	N	N	18	N	N
17	20240228	090352	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1589	8	2	0.51	14879815	9399	2.10	1583	1589	1583	2055	1107	1581	1583.13	1.12	1865	1607	1593	1586	1572	1565	1590	1569	575	474	500	1200	1	1	111416600	1770	-32.43	0.86	12	0.01	-49.00	1855.00	2650	20230622	-40.04	1505	20230327	5.58	1921	-17.28	20240118	1579	0.63	20240227	2650	-40.04	20230622	1505	5.58	20230327	2.04	N	027710	500	575 억	1251386	N	N	18	N	N
18	20240227	160352	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1581	-13	5	-0.82	703878264	444703	116.28	1585	1600	1579	2070	1116	1594	1582.81	1.16	-39342	1612	1602	1596	1586	1580	1600	1584	575	476	500	1210	1	1	111416600	1761	-32.27	0.85	12	0.40	-49.00	1855.00	2650	20230622	-40.34	1505	20230327	5.05	1921	-17.70	20240118	1579	0.13	20240227	2650	-40.34	20230622	1505	5.05	20230327	2.07	N	027710	500	575 억	1290722	N	N	18	N	N
19	20240227	150352	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1583	-11	5	-0.69	679296973	429163	112.22	1585	1600	1579	2070	1116	1594	1582.84	1.16	-38019	1612	1602	1596	1586	1580	1600	1584	575	476	500	1210	1	1	111416600	1764	-32.31	0.85	12	0.39	-49.00	1855.00	2650	20230622	-40.26	1505	20230327	5.18	1921	-17.60	20240118	1579	0.25	20240227	2650	-40.26	20230622	1505	5.18	20230327	2.07	N	027710	500	575 억	1290722	N	N	60	N	N
20	20240227	140352	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1583	-11	5	-0.69	587564558	371109	97.04	1585	1600	1579	2070	1116	1594	1583.27	1.16	-18959	1612	1602	1596	1586	1580	1600	1584	575	476	500	1210	1	1	111416600	1764	-32.31	0.85	12	0.33	-49.00	1855.00	2650	20230622	-40.26	1505	20230327	5.18	1921	-17.60	20240118	1579	0.25	20240227	2650	-40.26	20230622	1505	5.18	20230327	2.07	N	027710	500	575 억	1290722	N	N	60	N	N
21	20240227	130328	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1582	-12	5	-0.75	553369997	349496	91.39	1585	1600	1579	2070	1116	1594	1583.34	1.16	-16034	1612	1602	1596	1586	1580	1600	1584	575	476	500	1210	1	1	111416600	1763	-32.29	0.85	12	0.31	-49.00	1855.00	2650	20230622	-40.30	1505	20230327	5.12	1921	-17.65	20240118	1579	0.19	20240227	2650	-40.30	20230622	1505	5.12	20230327	2.07	N	027710	500	575 억	1290722	N	N	60	N	N
22	20240227	120355	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1581	-13	5	-0.82	441293361	278572	72.84	1585	1600	1581	2070	1116	1594	1584.13	1.16	-16988	1612	1602	1596	1586	1580	1600	1584	575	476	500	1210	1	1	111416600	1761	-32.27	0.85	12	0.25	-49.00	1855.00	2650	20230622	-40.34	1505	20230327	5.05	1921	-17.70	20240118	1581	0.00	20240227	2650	-40.34	20230622	1505	5.05	20230327	2.07	N	027710	500	575 억	1290722	N	N	60	N	N
23	20240227	110352	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1583	-11	5	-0.69	358126598	226006	59.10	1585	1600	1581	2070	1116	1594	1584.59	1.16	-8146	1612	1602	1596	1586	1580	1600	1584	575	476	500	1210	1	1	111416600	1764	-32.31	0.85	12	0.20	-49.00	1855.00	2650	20230622	-40.26	1505	20230327	5.18	1921	-17.60	20240118	1581	0.13	20240227	2650	-40.26	20230622	1505	5.18	20230327	2.07	N	027710	500	575 억	1290722	N	N	60	N	N
24	20240227	100351	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1585	-9	5	-0.56	238519645	150459	39.34	1585	1600	1583	2070	1116	1594	1585.28	1.16	-6479	1612	1602	1596	1586	1580	1600	1584	575	476	500	1210	1	1	111416600	1766	-32.35	0.85	12	0.14	-49.00	1855.00	2650	20230622	-40.19	1505	20230327	5.32	1921	-17.49	20240118	1583	0.13	20240227	2650	-40.19	20230622	1505	5.32	20230327	2.07	N	027710	500	575 억	1290722	N	N	60	N	N
25	20240227	090351	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1588	-6	5	-0.38	57678746	36377	9.51	1585	1600	1585	2070	1116	1594	1585.58	1.16	1335	1612	1602	1596	1586	1580	1600	1584	575	476	500	1210	1	1	111416600	1769	-32.41	0.86	12	0.03	-49.00	1855.00	2650	20230622	-40.08	1505	20230327	5.51	1921	-17.33	20240118	1585	0.19	20240227	2650	-40.08	20230622	1505	5.51	20230327	2.07	N	027710	500	575 억	1290722	N	N	60	N	N
26	20240226	160350	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1594	-6	5	-0.38	607348803	381146	114.11	1605	1606	1590	2080	1120	1600	1593.48	1.18	-21645	1612	1606	1602	1596	1592	1609	1599	575	480	500	1210	1	1	111416600	1776	-32.53	0.86	12	0.34	-49.00	1855.00	2650	20230622	-39.85	1505	20230327	5.91	1921	-17.02	20240118	1590	0.25	20240226	2650	-39.85	20230622	1505	5.91	20230327	2.10	N	027710	500	575 억	1312130	N	N	60	N	N
27	20240226	150350	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1592	-8	5	-0.50	570718320	358133	107.22	1605	1606	1590	2080	1120	1600	1593.59	1.18	-20925	1612	1606	1602	1596	1592	1609	1599	575	480	500	1210	1	1	111416600	1774	-32.49	0.86	12	0.32	-49.00	1855.00	2650	20230622	-39.92	1505	20230327	5.78	1921	-17.13	20240118	1590	0.13	20240226	2650	-39.92	20230622	1505	5.78	20230327	2.10	N	027710	500	575 억	1312130	N	N	17	N	N
28	20240226	140350	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1592	-8	5	-0.50	478582058	300236	89.88	1605	1606	1591	2080	1120	1600	1594.02	1.18	-15405	1612	1606	1602	1596	1592	1609	1599	575	480	500	1210	1	1	111416600	1774	-32.49	0.86	12	0.27	-49.00	1855.00	2650	20230622	-39.92	1505	20230327	5.78	1921	-17.13	20240118	1591	0.06	20240226	2650	-39.92	20230622	1505	5.78	20230327	2.10	N	027710	500	575 억	1312130	N	N	17	N	N
29	20240226	130350	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1595	-5	5	-0.31	388290444	243525	72.91	1605	1606	1592	2080	1120	1600	1594.46	1.18	-10636	1612	1606	1602	1596	1592	1609	1599	575	480	500	1210	1	1	111416600	1777	-32.55	0.86	12	0.22	-49.00	1855.00	2650	20230622	-39.81	1505	20230327	5.98	1921	-16.97	20240118	1592	0.19	20240226	2650	-39.81	20230622	1505	5.98	20230327	2.10	N	027710	500	575 억	1312130	N	N	17	N	N
30	20240226	120348	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1592	-8	5	-0.50	333507114	209129	62.61	1605	1606	1592	2080	1120	1600	1594.74	1.18	-11378	1612	1606	1602	1596	1592	1609	1599	575	480	500	1210	1	1	111416600	1774	-32.49	0.86	12	0.19	-49.00	1855.00	2650	20230622	-39.92	1505	20230327	5.78	1921	-17.13	20240118	1592	0.00	20240226	2650	-39.92	20230622	1505	5.78	20230327	2.10	N	027710	500	575 억	1312130	N	N	17	N	N
31	20240226	110346	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1595	-5	5	-0.31	208065088	130411	39.04	1605	1606	1592	2080	1120	1600	1595.46	1.18	-10169	1612	1606	1602	1596	1592	1609	1599	575	480	500	1210	1	1	111416600	1777	-32.55	0.86	12	0.12	-49.00	1855.00	2650	20230622	-39.81	1505	20230327	5.98	1921	-16.97	20240118	1592	0.19	20240226	2650	-39.81	20230622	1505	5.98	20230327	2.10	N	027710	500	575 억	1312130	N	N	17	N	N
32	20240226	100344	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1595	-5	5	-0.31	151460735	94907	28.41	1605	1606	1592	2080	1120	1600	1595.89	1.18	-9542	1612	1606	1602	1596	1592	1609	1599	575	480	500	1210	1	1	111416600	1777	-32.55	0.86	12	0.09	-49.00	1855.00	2650	20230622	-39.81	1505	20230327	5.98	1921	-16.97	20240118	1592	0.19	20240226	2650	-39.81	20230622	1505	5.98	20230327	2.10	N	027710	500	575 억	1312130	N	N	17	N	N
33	20240226	090343	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1595	-5	5	-0.31	23201436	14492	4.34	1605	1606	1595	2080	1120	1600	1600.98	1.18	-10465	1612	1606	1602	1596	1592	1609	1599	575	480	500	1210	1	1	111416600	1777	-32.55	0.86	12	0.01	-49.00	1855.00	2650	20230622	-39.81	1505	20230327	5.98	1921	-16.97	20240118	1593	0.13	20240207	2650	-39.81	20230622	1505	5.98	20230327	2.10	N	027710	500	575 억	1312130	N	N	17	N	N
34	20240223	160347	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1600	-1	5	-0.06	529627981	331074	77.61	1598	1608	1598	2080	1121	1601	1599.73	1.21	-40991	1609	1605	1603	1599	1597	1604	1598	575	479	500	1210	1	1	111416600	1783	-32.65	0.86	12	0.30	-49.00	1855.00	2650	20230622	-39.62	1505	20230327	6.31	1921	-16.71	20240118	1593	0.44	20240207	2650	-39.62	20230622	1505	6.31	20230327	2.11	N	027710	500	575 억	1352123	N	N	17	N	N
35	20240223	150344	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1600	-1	5	-0.06	500272148	312722	73.30	1598	1608	1598	2080	1121	1601	1599.73	1.21	-38629	1609	1605	1603	1599	1597	1604	1598	575	479	500	1210	1	1	111416600	1783	-32.65	0.86	12	0.28	-49.00	1855.00	2650	20230622	-39.62	1505	20230327	6.31	1921	-16.71	20240118	1593	0.44	20240207	2650	-39.62	20230622	1505	6.31	20230327	2.11	N	027710	500	575 억	1352123	N	N	0	N	N
36	20240223	140344	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1600	-1	5	-0.06	425112301	265729	62.29	1598	1608	1598	2080	1121	1601	1599.80	1.21	-31640	1609	1605	1603	1599	1597	1604	1598	575	479	500	1210	1	1	111416600	1783	-32.65	0.86	12	0.24	-49.00	1855.00	2650	20230622	-39.62	1505	20230327	6.31	1921	-16.71	20240118	1593	0.44	20240207	2650	-39.62	20230622	1505	6.31	20230327	2.11	N	027710	500	575 억	1352123	N	N	0	N	N
37	20240223	130343	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1600	-1	5	-0.06	356896188	223094	52.30	1598	1608	1598	2080	1121	1601	1599.76	1.21	-24750	1609	1605	1603	1599	1597	1604	1598	575	479	500	1210	1	1	111416600	1783	-32.65	0.86	12	0.20	-49.00	1855.00	2650	20230622	-39.62	1505	20230327	6.31	1921	-16.71	20240118	1593	0.44	20240207	2650	-39.62	20230622	1505	6.31	20230327	2.11	N	027710	500	575 억	1352123	N	N	0	N	N
38	20240223	120345	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1600	-1	5	-0.06	303795888	189915	44.52	1598	1608	1598	2080	1121	1601	1599.64	1.21	-13494	1609	1605	1603	1599	1597	1604	1598	575	479	500	1210	1	1	111416600	1783	-32.65	0.86	12	0.17	-49.00	1855.00	2650	20230622	-39.62	1505	20230327	6.31	1921	-16.71	20240118	1593	0.44	20240207	2650	-39.62	20230622	1505	6.31	20230327	2.11	N	027710	500	575 억	1352123	N	N	0	N	N
39	20240223	110342	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1604	3	2	0.19	254138779	158881	37.24	1598	1608	1598	2080	1121	1601	1599.55	1.21	-10055	1609	1605	1603	1599	1597	1604	1598	575	479	500	1210	1	1	111416600	1787	-32.73	0.86	12	0.14	-49.00	1855.00	2650	20230622	-39.47	1505	20230327	6.58	1921	-16.50	20240118	1593	0.69	20240207	2650	-39.47	20230622	1505	6.58	20230327	2.11	N	027710	500	575 억	1352123	N	N	0	N	N
40	20240223	100342	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1601	0	3	0.00	179450028	112200	26.30	1598	1608	1598	2080	1121	1601	1599.38	1.21	-7241	1609	1605	1603	1599	1597	1604	1598	575	479	500	1210	1	1	111416600	1784	-32.67	0.86	12	0.10	-49.00	1855.00	2650	20230622	-39.58	1505	20230327	6.38	1921	-16.66	20240118	1593	0.50	20240207	2650	-39.58	20230622	1505	6.38	20230327	2.11	N	027710	500	575 억	1352123	N	N	0	N	N
41	20240223	090342	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1600	-1	5	-0.06	49936212	31215	7.32	1598	1608	1598	2080	1121	1601	1599.75	1.21	1965	1609	1605	1603	1599	1597	1604	1598	575	479	500	1210	1	1	111416600	1783	-32.65	0.86	12	0.03	-49.00	1855.00	2650	20230622	-39.62	1505	20230327	6.31	1921	-16.71	20240118	1593	0.44	20240207	2650	-39.62	20230622	1505	6.31	20230327	2.11	N	027710	500	575 억	1352123	N	N	0	N	N
42	20240222	160336	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1601	-4	5	-0.25	664800632	414844	129.74	1601	1607	1601	2085	1124	1605	1602.59	1.25	-39000	1619	1611	1608	1600	1597	1610	1599	575	480	500	1210	1	1	111416600	1784	-32.67	0.86	12	0.37	-49.00	1855.00	2650	20230622	-39.58	1505	20230327	6.38	1921	-16.66	20240118	1593	0.50	20240207	2650	-39.58	20230622	1505	6.38	20230327	2.12	N	027710	500	575 억	1391125	N	N	0	N	N
43	20240222	150344	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1603	-2	5	-0.12	560772870	349892	109.42	1601	1607	1601	2085	1124	1605	1602.70	1.25	-26995	1619	1611	1608	1600	1597	1610	1599	575	480	500	1210	1	1	111416600	1786	-32.71	0.86	12	0.31	-49.00	1855.00	2650	20230622	-39.51	1505	20230327	6.51	1921	-16.55	20240118	1593	0.63	20240207	2650	-39.51	20230622	1505	6.51	20230327	2.12	N	027710	500	575 억	1391125	N	N	0	N	N
44	20240222	140343	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1603	-2	5	-0.12	447036661	278887	87.22	1601	1607	1601	2085	1124	1605	1602.93	1.25	-24056	1619	1611	1608	1600	1597	1610	1599	575	480	500	1210	1	1	111416600	1786	-32.71	0.86	12	0.25	-49.00	1855.00	2650	20230622	-39.51	1505	20230327	6.51	1921	-16.55	20240118	1593	0.63	20240207	2650	-39.51	20230622	1505	6.51	20230327	2.12	N	027710	500	575 억	1391125	N	N	0	N	N
45	20240222	130335	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1605	0	3	0.00	400035561	249566	78.05	1601	1607	1601	2085	1124	1605	1602.92	1.25	-22585	1619	1611	1608	1600	1597	1610	1599	575	480	500	1210	1	1	111416600	1788	-32.76	0.87	12	0.22	-49.00	1855.00	2650	20230622	-39.43	1505	20230327	6.64	1921	-16.45	20240118	1593	0.75	20240207	2650	-39.43	20230622	1505	6.64	20230327	2.12	N	027710	500	575 억	1391125	N	N	0	N	N
46	20240222	120342	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1602	-3	5	-0.19	329763278	205725	64.34	1601	1607	1601	2085	1124	1605	1602.93	1.25	-19232	1619	1611	1608	1600	1597	1610	1599	575	480	500	1210	1	1	111416600	1785	-32.69	0.86	12	0.18	-49.00	1855.00	2650	20230622	-39.55	1505	20230327	6.45	1921	-16.61	20240118	1593	0.56	20240207	2650	-39.55	20230622	1505	6.45	20230327	2.12	N	027710	500	575 억	1391125	N	N	0	N	N
47	20240222	110339	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1604	-1	5	-0.06	297395895	185529	58.02	1601	1607	1601	2085	1124	1605	1602.96	1.25	-14660	1619	1611	1608	1600	1597	1610	1599	575	480	500	1210	1	1	111416600	1787	-32.73	0.86	12	0.17	-49.00	1855.00	2650	20230622	-39.47	1505	20230327	6.58	1921	-16.50	20240118	1593	0.69	20240207	2650	-39.47	20230622	1505	6.58	20230327	2.12	N	027710	500	575 억	1391125	N	N	0	N	N
48	20240222	100338	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1606	1	2	0.06	213901687	133450	41.73	1601	1607	1601	2085	1124	1605	1602.86	1.25	-14305	1619	1611	1608	1600	1597	1610	1599	575	480	500	1210	1	1	111416600	1789	-32.78	0.87	12	0.12	-49.00	1855.00	2650	20230622	-39.40	1505	20230327	6.71	1921	-16.40	20240118	1593	0.82	20240207	2650	-39.40	20230622	1505	6.71	20230327	2.12	N	027710	500	575 억	1391125	N	N	0	N	N
49	20240222	090342	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1604	-1	5	-0.06	49552628	30944	9.68	1601	1606	1601	2085	1124	1605	1601.36	1.25	7985	1619	1611	1608	1600	1597	1610	1599	575	480	500	1210	1	1	111416600	1787	-32.73	0.86	12	0.03	-49.00	1855.00	2650	20230622	-39.47	1505	20230327	6.58	1921	-16.50	20240118	1593	0.69	20240207	2650	-39.47	20230622	1505	6.58	20230327	2.12	N	027710	500	575 억	1391125	N	N	0	N	N
50	20240221	160340	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1605	-8	5	-0.50	510607209	317626	113.97	1615	1616	1605	2095	1130	1613	1607.58	1.26	-17128	1628	1620	1613	1605	1598	1624	1609	575	482	500	1220	1	1	111416600	1788	-32.76	0.87	12	0.29	-49.00	1855.00	2650	20230622	-39.43	1505	20230327	6.64	1921	-16.45	20240118	1593	0.75	20240207	2650	-39.43	20230622	1505	6.64	20230327	2.16	N	027710	500	575 억	1408254	N	N	0	N	N
51	20240221	150335	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1605	-8	5	-0.50	469455844	291995	104.77	1615	1616	1605	2095	1130	1613	1607.75	1.26	-19074	1628	1620	1613	1605	1598	1624	1609	575	482	500	1220	1	1	111416600	1788	-32.76	0.87	12	0.26	-49.00	1855.00	2650	20230622	-39.43	1505	20230327	6.64	1921	-16.45	20240118	1593	0.75	20240207	2650	-39.43	20230622	1505	6.64	20230327	2.16	N	027710	500	575 억	1408254	N	N	0	N	N
52	20240221	140337	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1610	-3	5	-0.19	384220695	238925	85.73	1615	1616	1605	2095	1130	1613	1608.12	1.26	-10071	1628	1620	1613	1605	1598	1624	1609	575	482	500	1220	1	1	111416600	1794	-32.86	0.87	12	0.21	-49.00	1855.00	2650	20230622	-39.25	1505	20230327	6.98	1921	-16.19	20240118	1593	1.07	20240207	2650	-39.25	20230622	1505	6.98	20230327	2.16	N	027710	500	575 억	1408254	N	N	0	N	N
53	20240221	130337	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1608	-5	5	-0.31	302214554	187883	67.41	1615	1616	1605	2095	1130	1613	1608.53	1.26	-16046	1628	1620	1613	1605	1598	1624	1609	575	482	500	1220	1	1	111416600	1792	-32.82	0.87	12	0.17	-49.00	1855.00	2650	20230622	-39.32	1505	20230327	6.84	1921	-16.29	20240118	1593	0.94	20240207	2650	-39.32	20230622	1505	6.84	20230327	2.16	N	027710	500	575 억	1408254	N	N	0	N	N
54	20240221	120338	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1610	-3	5	-0.19	246641288	153302	55.01	1615	1616	1605	2095	1130	1613	1608.86	1.26	-14666	1628	1620	1613	1605	1598	1624	1609	575	482	500	1220	1	1	111416600	1794	-32.86	0.87	12	0.14	-49.00	1855.00	2650	20230622	-39.25	1505	20230327	6.98	1921	-16.19	20240118	1593	1.07	20240207	2650	-39.25	20230622	1505	6.98	20230327	2.16	N	027710	500	575 억	1408254	N	N	0	N	N
55	20240221	110340	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1610	-3	5	-0.19	192454573	119612	42.92	1615	1616	1605	2095	1130	1613	1608.99	1.26	-13272	1628	1620	1613	1605	1598	1624	1609	575	482	500	1220	1	1	111416600	1794	-32.86	0.87	12	0.11	-49.00	1855.00	2650	20230622	-39.25	1505	20230327	6.98	1921	-16.19	20240118	1593	1.07	20240207	2650	-39.25	20230622	1505	6.98	20230327	2.16	N	027710	500	575 억	1408254	N	N	0	N	N
56	20240221	100338	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1611	-2	5	-0.12	130691311	81192	29.13	1615	1616	1605	2095	1130	1613	1609.66	1.26	-16889	1628	1620	1613	1605	1598	1624	1609	575	482	500	1220	1	1	111416600	1795	-32.88	0.87	12	0.07	-49.00	1855.00	2650	20230622	-39.21	1505	20230327	7.04	1921	-16.14	20240118	1593	1.13	20240207	2650	-39.21	20230622	1505	7.04	20230327	2.16	N	027710	500	575 억	1408254	N	N	0	N	N
57	20240221	090335	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1610	-3	5	-0.19	29264048	18143	6.51	1615	1616	1606	2095	1130	1613	1612.97	1.26	-14787	1628	1620	1613	1605	1598	1624	1609	575	482	500	1220	1	1	111416600	1794	-32.86	0.87	12	0.02	-49.00	1855.00	2650	20230622	-39.25	1505	20230327	6.98	1921	-16.19	20240118	1593	1.07	20240207	2650	-39.25	20230622	1505	6.98	20230327	2.16	N	027710	500	575 억	1408254	N	N	0	N	N
58	20240220	160332	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1613	-3	5	-0.19	446183358	277256	75.34	1610	1621	1606	2100	1132	1616	1609.27	1.31	-43470	1632	1624	1617	1609	1602	1628	1613	575	484	500	1220	1	1	111416600	1797	-32.92	0.87	12	0.25	-49.00	1855.00	2650	20230622	-39.13	1505	20230327	7.18	1921	-16.03	20240118	1593	1.26	20240207	2650	-39.13	20230622	1505	7.18	20230327	2.13	N	027710	500	575 억	1456975	N	N	235	N	N
59	20240220	150335	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1609	-7	5	-0.43	410114492	254824	69.24	1610	1621	1606	2100	1132	1616	1609.40	1.31	-31317	1632	1624	1617	1609	1602	1628	1613	575	484	500	1220	1	1	111416600	1793	-32.84	0.87	12	0.23	-49.00	1855.00	2650	20230622	-39.28	1505	20230327	6.91	1921	-16.24	20240118	1593	1.00	20240207	2650	-39.28	20230622	1505	6.91	20230327	2.13	N	027710	500	575 억	1456975	N	N	235	N	N
60	20240220	140334	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1610	-6	5	-0.37	347845134	216108	58.72	1610	1621	1606	2100	1132	1616	1609.59	1.31	-23336	1632	1624	1617	1609	1602	1628	1613	575	484	500	1220	1	1	111416600	1794	-32.86	0.87	12	0.19	-49.00	1855.00	2650	20230622	-39.25	1505	20230327	6.98	1921	-16.19	20240118	1593	1.07	20240207	2650	-39.25	20230622	1505	6.98	20230327	2.13	N	027710	500	575 억	1456975	N	N	235	N	N
61	20240220	130337	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1609	-7	5	-0.43	309189840	192074	52.19	1610	1621	1606	2100	1132	1616	1609.74	1.31	-18233	1632	1624	1617	1609	1602	1628	1613	575	484	500	1220	1	1	111416600	1793	-32.84	0.87	12	0.17	-49.00	1855.00	2650	20230622	-39.28	1505	20230327	6.91	1921	-16.24	20240118	1593	1.00	20240207	2650	-39.28	20230622	1505	6.91	20230327	2.13	N	027710	500	575 억	1456975	N	N	235	N	N
62	20240220	120333	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1608	-8	5	-0.50	241011970	149653	40.66	1610	1621	1606	2100	1132	1616	1610.47	1.31	-14782	1632	1624	1617	1609	1602	1628	1613	575	484	500	1220	1	1	111416600	1792	-32.82	0.87	12	0.13	-49.00	1855.00	2650	20230622	-39.32	1505	20230327	6.84	1921	-16.29	20240118	1593	0.94	20240207	2650	-39.32	20230622	1505	6.84	20230327	2.13	N	027710	500	575 억	1456975	N	N	235	N	N
63	20240220	110334	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1608	-8	5	-0.50	202476178	125685	34.15	1610	1621	1606	2100	1132	1616	1610.98	1.31	-10241	1632	1624	1617	1609	1602	1628	1613	575	484	500	1220	1	1	111416600	1792	-32.82	0.87	12	0.11	-49.00	1855.00	2650	20230622	-39.32	1505	20230327	6.84	1921	-16.29	20240118	1593	0.94	20240207	2650	-39.32	20230622	1505	6.84	20230327	2.13	N	027710	500	575 억	1456975	N	N	235	N	N
64	20240220	100324	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1608	-8	5	-0.50	149680253	92840	25.23	1610	1621	1607	2100	1132	1616	1612.24	1.31	-4845	1632	1624	1617	1609	1602	1628	1613	575	484	500	1220	1	1	111416600	1792	-32.82	0.87	12	0.08	-49.00	1855.00	2650	20230622	-39.32	1505	20230327	6.84	1921	-16.29	20240118	1593	0.94	20240207	2650	-39.32	20230622	1505	6.84	20230327	2.13	N	027710	500	575 억	1456975	N	N	235	N	N
65	20240220	090336	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1619	3	2	0.19	14455957	8970	2.44	1610	1620	1610	2100	1132	1616	1611.59	1.31	1888	1632	1624	1617	1609	1602	1628	1613	575	484	500	1220	1	1	111416600	1804	-33.04	0.87	12	0.01	-49.00	1855.00	2650	20230622	-38.91	1505	20230327	7.57	1921	-15.72	20240118	1593	1.63	20240207	2650	-38.91	20230622	1505	7.57	20230327	2.13	N	027710	500	575 억	1456975	N	N	235	N	N
66	20240219	160335	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1616	-5	5	-0.31	586553829	362626	103.93	1612	1625	1610	2105	1135	1621	1617.52	1.26	55968	1632	1626	1616	1610	1600	1629	1613	575	484	500	1230	1	1	111416600	1800	-32.98	0.87	12	0.33	-49.00	1855.00	2650	20230622	-39.02	1505	20230327	7.38	1921	-15.88	20240118	1593	1.44	20240207	2650	-39.02	20230622	1505	7.38	20230327	2.15	N	027710	500	575 억	1398561	N	N	235	N	N
67	20240219	150337	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1618	-3	5	-0.19	531012630	328293	94.09	1612	1625	1610	2105	1135	1621	1617.50	1.26	52349	1632	1626	1616	1610	1600	1629	1613	575	484	500	1230	1	1	111416600	1803	-33.02	0.87	12	0.29	-49.00	1855.00	2650	20230622	-38.94	1505	20230327	7.51	1921	-15.77	20240118	1593	1.57	20240207	2650	-38.94	20230622	1505	7.51	20230327	2.15	N	027710	500	575 억	1398561	N	N	78	N	N
68	20240219	140337	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1620	-1	5	-0.06	503873542	311512	89.28	1612	1625	1610	2105	1135	1621	1617.51	1.26	43735	1632	1626	1616	1610	1600	1629	1613	575	484	500	1230	1	1	111416600	1805	-33.06	0.87	12	0.28	-49.00	1855.00	2650	20230622	-38.87	1505	20230327	7.64	1921	-15.67	20240118	1593	1.69	20240207	2650	-38.87	20230622	1505	7.64	20230327	2.15	N	027710	500	575 억	1398561	N	N	78	N	N
69	20240219	130336	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1621	0	3	0.00	384475617	237567	68.09	1612	1625	1612	2105	1135	1621	1618.39	1.26	41156	1632	1626	1616	1610	1600	1629	1613	575	484	500	1230	1	1	111416600	1806	-33.08	0.87	12	0.21	-49.00	1855.00	2650	20230622	-38.83	1505	20230327	7.71	1921	-15.62	20240118	1593	1.76	20240207	2650	-38.83	20230622	1505	7.71	20230327	2.15	N	027710	500	575 억	1398561	N	N	78	N	N
70	20240219	120335	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1616	-5	5	-0.31	324072849	200238	57.39	1612	1625	1612	2105	1135	1621	1618.44	1.26	42969	1632	1626	1616	1610	1600	1629	1613	575	484	500	1230	1	1	111416600	1800	-32.98	0.87	12	0.18	-49.00	1855.00	2650	20230622	-39.02	1505	20230327	7.38	1921	-15.88	20240118	1593	1.44	20240207	2650	-39.02	20230622	1505	7.38	20230327	2.15	N	027710	500	575 억	1398561	N	N	78	N	N
71	20240219	110335	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1616	-5	5	-0.31	282614909	174588	50.04	1612	1625	1612	2105	1135	1621	1618.75	1.26	44076	1632	1626	1616	1610	1600	1629	1613	575	484	500	1230	1	1	111416600	1800	-32.98	0.87	12	0.16	-49.00	1855.00	2650	20230622	-39.02	1505	20230327	7.38	1921	-15.88	20240118	1593	1.44	20240207	2650	-39.02	20230622	1505	7.38	20230327	2.15	N	027710	500	575 억	1398561	N	N	78	N	N
72	20240219	100333	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1623	2	2	0.12	168462209	104035	29.82	1612	1625	1612	2105	1135	1621	1619.28	1.26	42259	1632	1626	1616	1610	1600	1629	1613	575	484	500	1230	1	1	111416600	1808	-33.12	0.87	12	0.09	-49.00	1855.00	2650	20230622	-38.75	1505	20230327	7.84	1921	-15.51	20240118	1593	1.88	20240207	2650	-38.75	20230622	1505	7.84	20230327	2.15	N	027710	500	575 억	1398561	N	N	78	N	N
73	20240219	090334	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1620	-1	5	-0.06	23538423	14555	4.17	1612	1625	1612	2105	1135	1621	1617.21	1.26	22	1632	1626	1616	1610	1600	1629	1613	575	484	500	1230	1	1	111416600	1805	-33.06	0.87	12	0.01	-49.00	1855.00	2650	20230622	-38.87	1505	20230327	7.64	1921	-15.67	20240118	1593	1.69	20240207	2650	-38.87	20230622	1505	7.64	20230327	2.15	N	027710	500	575 억	1398561	N	N	78	N	N
74	20240216	160331	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1621	4	2	0.25	555307764	344481	140.02	1621	1622	1606	2100	1132	1617	1611.84	1.22	35801	1633	1624	1618	1609	1603	1622	1607	575	483	500	1220	1	1	111416600	1806	-33.08	0.87	12	0.31	-49.00	1855.00	2650	20230622	-38.83	1505	20230327	7.71	1921	-15.62	20240118	1593	1.76	20240207	2650	-38.83	20230622	1505	7.71	20230327	2.10	N	027710	500	575 억	1363661	N	N	78	N	N
75	20240216	150333	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1621	4	2	0.25	527481135	327312	133.04	1621	1622	1606	2100	1132	1617	1611.55	1.22	32180	1633	1624	1618	1609	1603	1622	1607	575	483	500	1220	1	1	111416600	1806	-33.08	0.87	12	0.29	-49.00	1855.00	2650	20230622	-38.83	1505	20230327	7.71	1921	-15.62	20240118	1593	1.76	20240207	2650	-38.83	20230622	1505	7.71	20230327	2.10	N	027710	500	575 억	1363661	N	N	33	N	N
76	20240216	140336	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1613	-4	5	-0.25	416773270	258835	105.21	1621	1621	1606	2100	1132	1617	1610.19	1.22	-3618	1633	1624	1618	1609	1603	1622	1607	575	483	500	1220	1	1	111416600	1797	-32.92	0.87	12	0.23	-49.00	1855.00	2650	20230622	-39.13	1505	20230327	7.18	1921	-16.03	20240118	1593	1.26	20240207	2650	-39.13	20230622	1505	7.18	20230327	2.10	N	027710	500	575 억	1363661	N	N	33	N	N
77	20240216	130331	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1613	-4	5	-0.25	368181236	228704	92.96	1621	1621	1606	2100	1132	1617	1609.86	1.22	-9989	1633	1624	1618	1609	1603	1622	1607	575	483	500	1220	1	1	111416600	1797	-32.92	0.87	12	0.21	-49.00	1855.00	2650	20230622	-39.13	1505	20230327	7.18	1921	-16.03	20240118	1593	1.26	20240207	2650	-39.13	20230622	1505	7.18	20230327	2.10	N	027710	500	575 억	1363661	N	N	33	N	N
78	20240216	120334	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1613	-4	5	-0.25	311427689	193473	78.64	1621	1621	1606	2100	1132	1617	1609.67	1.22	-11250	1633	1624	1618	1609	1603	1622	1607	575	483	500	1220	1	1	111416600	1797	-32.92	0.87	12	0.17	-49.00	1855.00	2650	20230622	-39.13	1505	20230327	7.18	1921	-16.03	20240118	1593	1.26	20240207	2650	-39.13	20230622	1505	7.18	20230327	2.10	N	027710	500	575 억	1363661	N	N	33	N	N
79	20240216	110335	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1614	-3	5	-0.19	268741033	166988	67.87	1621	1621	1606	2100	1132	1617	1609.34	1.22	-7849	1633	1624	1618	1609	1603	1622	1607	575	483	500	1220	1	1	111416600	1798	-32.94	0.87	12	0.15	-49.00	1855.00	2650	20230622	-39.09	1505	20230327	7.24	1921	-15.98	20240118	1593	1.32	20240207	2650	-39.09	20230622	1505	7.24	20230327	2.10	N	027710	500	575 억	1363661	N	N	33	N	N
80	20240216	100331	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1611	-6	5	-0.37	192371951	119517	48.58	1621	1621	1606	2100	1132	1617	1609.58	1.22	-10929	1633	1624	1618	1609	1603	1622	1607	575	483	500	1220	1	1	111416600	1795	-32.88	0.87	12	0.11	-49.00	1855.00	2650	20230622	-39.21	1505	20230327	7.04	1921	-16.14	20240118	1593	1.13	20240207	2650	-39.21	20230622	1505	7.04	20230327	2.10	N	027710	500	575 억	1363661	N	N	33	N	N
81	20240216	090328	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1611	-6	5	-0.37	21845675	13530	5.50	1621	1621	1607	2100	1132	1617	1614.61	1.22	-5597	1633	1624	1618	1609	1603	1622	1607	575	483	500	1220	1	1	111416600	1795	-32.88	0.87	12	0.01	-49.00	1855.00	2650	20230622	-39.21	1505	20230327	7.04	1921	-16.14	20240118	1593	1.13	20240207	2650	-39.21	20230622	1505	7.04	20230327	2.10	N	027710	500	575 억	1363661	N	N	33	N	N
82	20240215	160331	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1617	1	2	0.06	393561121	243633	48.98	1627	1627	1612	2100	1132	1616	1615.39	1.24	-19310	1644	1629	1619	1604	1594	1637	1612	575	484	500	1220	1	1	111416600	1802	-33.00	0.87	12	0.22	-49.00	1855.00	2650	20230622	-38.98	1505	20230327	7.44	1921	-15.83	20240118	1593	1.51	20240207	2650	-38.98	20230622	1505	7.44	20230327	2.13	N	027710	500	575 억	1382972	N	N	33	N	N
83	20240215	150333	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1616	0	3	0.00	368341404	228030	45.84	1627	1627	1612	2100	1132	1616	1615.32	1.24	-16431	1644	1629	1619	1604	1594	1637	1612	575	484	500	1220	1	1	111416600	1800	-32.98	0.87	12	0.20	-49.00	1855.00	2650	20230622	-39.02	1505	20230327	7.38	1921	-15.88	20240118	1593	1.44	20240207	2650	-39.02	20230622	1505	7.38	20230327	2.13	N	027710	500	575 억	1382972	N	N	51	N	N
84	20240215	140330	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1613	-3	5	-0.19	277395397	171665	34.51	1627	1627	1612	2100	1132	1616	1615.91	1.24	-587	1644	1629	1619	1604	1594	1637	1612	575	484	500	1220	1	1	111416600	1797	-32.92	0.87	12	0.15	-49.00	1855.00	2650	20230622	-39.13	1505	20230327	7.18	1921	-16.03	20240118	1593	1.26	20240207	2650	-39.13	20230622	1505	7.18	20230327	2.13	N	027710	500	575 억	1382972	N	N	51	N	N
85	20240215	130330	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1618	2	2	0.12	208201644	128823	25.90	1627	1627	1612	2100	1132	1616	1616.18	1.24	4411	1644	1629	1619	1604	1594	1637	1612	575	484	500	1220	1	1	111416600	1803	-33.02	0.87	12	0.12	-49.00	1855.00	2650	20230622	-38.94	1505	20230327	7.51	1921	-15.77	20240118	1593	1.57	20240207	2650	-38.94	20230622	1505	7.51	20230327	2.13	N	027710	500	575 억	1382972	N	N	51	N	N
86	20240215	120331	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1620	4	2	0.25	182579856	112999	22.72	1627	1627	1612	2100	1132	1616	1615.77	1.24	7115	1644	1629	1619	1604	1594	1637	1612	575	484	500	1220	1	1	111416600	1805	-33.06	0.87	12	0.10	-49.00	1855.00	2650	20230622	-38.87	1505	20230327	7.64	1921	-15.67	20240118	1593	1.69	20240207	2650	-38.87	20230622	1505	7.64	20230327	2.13	N	027710	500	575 억	1382972	N	N	51	N	N
87	20240215	110329	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1618	2	2	0.12	160261454	99213	19.95	1627	1627	1612	2100	1132	1616	1615.33	1.24	8044	1644	1629	1619	1604	1594	1637	1612	575	484	500	1220	1	1	111416600	1803	-33.02	0.87	12	0.09	-49.00	1855.00	2650	20230622	-38.94	1505	20230327	7.51	1921	-15.77	20240118	1593	1.57	20240207	2650	-38.94	20230622	1505	7.51	20230327	2.13	N	027710	500	575 억	1382972	N	N	51	N	N
88	20240215	100329	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1615	-1	5	-0.06	93156194	57670	11.59	1627	1627	1612	2100	1132	1616	1615.33	1.24	8093	1644	1629	1619	1604	1594	1637	1612	575	484	500	1220	1	1	111416600	1799	-32.96	0.87	12	0.05	-49.00	1855.00	2650	20230622	-39.06	1505	20230327	7.31	1921	-15.93	20240118	1593	1.38	20240207	2650	-39.06	20230622	1505	7.31	20230327	2.13	N	027710	500	575 억	1382972	N	N	51	N	N
89	20240215	090327	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1623	7	2	0.43	27001552	16701	3.36	1627	1627	1612	2100	1132	1616	1616.76	1.24	1	1644	1629	1619	1604	1594	1637	1612	575	484	500	1220	1	1	111416600	1808	-33.12	0.87	12	0.01	-49.00	1855.00	2650	20230622	-38.75	1505	20230327	7.84	1921	-15.51	20240118	1593	1.88	20240207	2650	-38.75	20230622	1505	7.84	20230327	2.13	N	027710	500	575 억	1382972	N	N	51	N	N
90	20240214	160327	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1616	5	2	0.31	791981245	489178	153.27	1610	1634	1609	2090	1128	1611	1619.26	1.23	11455	1618	1614	1609	1605	1600	1616	1607	575	479	500	1220	1	1	111416600	1800	-32.98	0.87	12	0.44	-49.00	1855.00	2650	20230622	-39.02	1505	20230327	7.38	1921	-15.88	20240118	1593	1.44	20240207	2650	-39.02	20230622	1505	7.38	20230327	2.09	N	027710	500	575 억	1374214	N	N	51	N	N
91	20240214	150328	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1617	6	2	0.37	741854865	458168	143.56	1610	1634	1609	2090	1128	1611	1619.41	1.23	11868	1618	1614	1609	1605	1600	1616	1607	575	479	500	1220	1	1	111416600	1802	-33.00	0.87	12	0.41	-49.00	1855.00	2650	20230622	-38.98	1505	20230327	7.44	1921	-15.83	20240118	1593	1.51	20240207	2650	-38.98	20230622	1505	7.44	20230327	2.09	N	027710	500	575 억	1374214	N	N	0	N	N
92	20240214	140326	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1618	7	2	0.43	687765055	424687	133.07	1610	1634	1609	2090	1128	1611	1619.73	1.23	10880	1618	1614	1609	1605	1600	1616	1607	575	479	500	1220	1	1	111416600	1803	-33.02	0.87	12	0.38	-49.00	1855.00	2650	20230622	-38.94	1505	20230327	7.51	1921	-15.77	20240118	1593	1.57	20240207	2650	-38.94	20230622	1505	7.51	20230327	2.09	N	027710	500	575 억	1374214	N	N	0	N	N
93	20240214	130328	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1618	7	2	0.43	665703775	411049	128.79	1610	1634	1609	2090	1128	1611	1619.80	1.23	12571	1618	1614	1609	1605	1600	1616	1607	575	479	500	1220	1	1	111416600	1803	-33.02	0.87	12	0.37	-49.00	1855.00	2650	20230622	-38.94	1505	20230327	7.51	1921	-15.77	20240118	1593	1.57	20240207	2650	-38.94	20230622	1505	7.51	20230327	2.09	N	027710	500	575 억	1374214	N	N	0	N	N
94	20240214	120326	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1617	6	2	0.37	560765819	346119	108.45	1610	1634	1609	2090	1128	1611	1620.51	1.23	43115	1618	1614	1609	1605	1600	1616	1607	575	479	500	1220	1	1	111416600	1802	-33.00	0.87	12	0.31	-49.00	1855.00	2650	20230622	-38.98	1505	20230327	7.44	1921	-15.83	20240118	1593	1.51	20240207	2650	-38.98	20230622	1505	7.44	20230327	2.09	N	027710	500	575 억	1374214	N	N	0	N	N
95	20240214	110329	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1618	7	2	0.43	521493219	321825	100.84	1610	1634	1609	2090	1128	1611	1620.82	1.23	49486	1618	1614	1609	1605	1600	1616	1607	575	479	500	1220	1	1	111416600	1803	-33.02	0.87	12	0.29	-49.00	1855.00	2650	20230622	-38.94	1505	20230327	7.51	1921	-15.77	20240118	1593	1.57	20240207	2650	-38.94	20230622	1505	7.51	20230327	2.09	N	027710	500	575 억	1374214	N	N	0	N	N
96	20240214	090323	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1620	9	2	0.56	73814049	45773	14.34	1610	1620	1609	2090	1128	1611	1613.25	1.23	10437	1618	1614	1609	1605	1600	1616	1607	575	479	500	1220	1	1	111416600	1805	-33.06	0.87	12	0.04	-49.00	1855.00	2650	20230622	-38.87	1505	20230327	7.64	1921	-15.67	20240118	1593	1.69	20240207	2650	-38.87	20230622	1505	7.64	20230327	2.09	N	027710	500	575 억	1374214	N	N	0	N	N
97	20240213	160323	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1611	5	2	0.31	443379538	275554	97.05	1606	1613	1604	2085	1125	1606	1609.04	1.18	56440	1622	1614	1605	1597	1588	1609	1592	575	479	500	1220	1	1	111416600	1795	-32.88	0.87	12	0.25	-49.00	1855.00	2650	20230622	-39.21	1505	20230327	7.04	1921	-16.14	20240118	1593	1.13	20240207	2650	-39.21	20230622	1505	7.04	20230327	2.13	N	027710	500	575 억	1317774	N	N	0	N	N
98	20240213	150321	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1612	6	2	0.37	406012987	252363	88.88	1606	1613	1604	2085	1125	1606	1608.85	1.18	51369	1622	1614	1605	1597	1588	1609	1592	575	479	500	1220	1	1	111416600	1796	-32.90	0.87	12	0.23	-49.00	1855.00	2650	20230622	-39.17	1505	20230327	7.11	1921	-16.09	20240118	1593	1.19	20240207	2650	-39.17	20230622	1505	7.11	20230327	2.13	N	027710	500	575 억	1317774	N	N	0	N	N
99	20240213	140328	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1611	5	2	0.31	361998110	225035	79.25	1606	1613	1604	2085	1125	1606	1608.63	1.18	44293	1622	1614	1605	1597	1588	1609	1592	575	479	500	1220	1	1	111416600	1795	-32.88	0.87	12	0.20	-49.00	1855.00	2650	20230622	-39.21	1505	20230327	7.04	1921	-16.14	20240118	1593	1.13	20240207	2650	-39.21	20230622	1505	7.04	20230327	2.13	N	027710	500	575 억	1317774	N	N	0	N	N
100	20240213	130325	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1610	4	2	0.25	278269970	173042	60.94	1606	1612	1604	2085	1125	1606	1608.11	1.18	34776	1622	1614	1605	1597	1588	1609	1592	575	479	500	1220	1	1	111416600	1794	-32.86	0.87	12	0.16	-49.00	1855.00	2650	20230622	-39.25	1505	20230327	6.98	1921	-16.19	20240118	1593	1.07	20240207	2650	-39.25	20230622	1505	6.98	20230327	2.13	N	027710	500	575 억	1317774	N	N	0	N	N
101	20240213	120327	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1611	5	2	0.31	237042843	147410	51.92	1606	1612	1604	2085	1125	1606	1608.05	1.18	29955	1622	1614	1605	1597	1588	1609	1592	575	479	500	1220	1	1	111416600	1795	-32.88	0.87	12	0.13	-49.00	1855.00	2650	20230622	-39.21	1505	20230327	7.04	1921	-16.14	20240118	1593	1.13	20240207	2650	-39.21	20230622	1505	7.04	20230327	2.13	N	027710	500	575 억	1317774	N	N	0	N	N
102	20240213	110327	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1609	3	2	0.19	188513012	117238	41.29	1606	1612	1604	2085	1125	1606	1607.95	1.18	24073	1622	1614	1605	1597	1588	1609	1592	575	479	500	1220	1	1	111416600	1793	-32.84	0.87	12	0.11	-49.00	1855.00	2650	20230622	-39.28	1505	20230327	6.91	1921	-16.24	20240118	1593	1.00	20240207	2650	-39.28	20230622	1505	6.91	20230327	2.13	N	027710	500	575 억	1317774	N	N	0	N	N
103	20240213	100300	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1610	4	2	0.25	124487541	77441	27.27	1606	1612	1604	2085	1125	1606	1607.51	1.18	13340	1622	1614	1605	1597	1588	1609	1592	575	479	500	1220	1	1	111416600	1794	-32.86	0.87	12	0.07	-49.00	1855.00	2650	20230622	-39.25	1505	20230327	6.98	1921	-16.19	20240118	1593	1.07	20240207	2650	-39.25	20230622	1505	6.98	20230327	2.13	N	027710	500	575 억	1317774	N	N	0	N	N

44 KiB Raw Blame History

44 KiB

Raw Blame History