KissMeData/027710/price/prices-20240701.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

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

78 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240731	160405	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	1492	32	2	2.19	501694619	340096	191.27	1460	1495	1458	1898	1022	1460	1475.16	0.97	97376	1476	1468	1462	1454	1448	1465	1451	575	438	500	1080	1	1	111416600	1662	16.58	0.78	12	0.31	90.00	1910.00	2235	20230825	-33.24	1452	20240729	2.75	1921	-22.33	20240118	1452	2.75	20240729	2235	-33.24	20230825	1452	2.75	20240729	1.94	N	027710	500	575 억	1079311	N	N	1	N	N
3	20240731	150406	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	1490	30	2	2.05	476548295	323228	181.78	1460	1495	1458	1898	1022	1460	1474.34	0.97	95815	1476	1468	1462	1454	1448	1465	1451	575	438	500	1080	1	1	111416600	1660	16.56	0.78	12	0.29	90.00	1910.00	2235	20230825	-33.33	1452	20240729	2.62	1921	-22.44	20240118	1452	2.62	20240729	2235	-33.33	20230825	1452	2.62	20240729	1.94	N	027710	500	575 억	1079311	N	N	174	N	N
4	20240731	140409	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	1482	22	2	1.51	349199968	237534	133.59	1460	1489	1458	1898	1022	1460	1470.11	0.97	59527	1476	1468	1462	1454	1448	1465	1451	575	438	500	1080	1	1	111416600	1651	16.47	0.78	12	0.21	90.00	1910.00	2235	20230825	-33.69	1452	20240729	2.07	1921	-22.85	20240118	1452	2.07	20240729	2235	-33.69	20230825	1452	2.07	20240729	1.94	N	027710	500	575 억	1079311	N	N	174	N	N
5	20240731	130408	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	1482	22	2	1.51	276905098	188755	106.15	1460	1482	1458	1898	1022	1460	1467.01	0.97	50569	1476	1468	1462	1454	1448	1465	1451	575	438	500	1080	1	1	111416600	1651	16.47	0.78	12	0.17	90.00	1910.00	2235	20230825	-33.69	1452	20240729	2.07	1921	-22.85	20240118	1452	2.07	20240729	2235	-33.69	20230825	1452	2.07	20240729	1.94	N	027710	500	575 억	1079311	N	N	174	N	N
6	20240731	120410	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	1472	12	2	0.82	205194364	140160	78.82	1460	1475	1458	1898	1022	1460	1464.00	0.97	29336	1476	1468	1462	1454	1448	1465	1451	575	438	500	1080	1	1	111416600	1640	16.36	0.77	12	0.13	90.00	1910.00	2235	20230825	-34.14	1452	20240729	1.38	1921	-23.37	20240118	1452	1.38	20240729	2235	-34.14	20230825	1452	1.38	20240729	1.94	N	027710	500	575 억	1079311	N	N	174	N	N
7	20240731	110407	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	1460	0	3	0.00	113985278	78038	43.89	1460	1467	1458	1898	1022	1460	1460.64	0.97	5965	1476	1468	1462	1454	1448	1465	1451	575	438	500	1080	1	1	111416600	1627	16.22	0.76	12	0.07	90.00	1910.00	2235	20230825	-34.68	1452	20240729	0.55	1921	-24.00	20240118	1452	0.55	20240729	2235	-34.68	20230825	1452	0.55	20240729	1.94	N	027710	500	575 억	1079311	N	N	174	N	N
8	20240731	100407	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	1461	1	2	0.07	70258375	48107	27.05	1460	1467	1458	1898	1022	1460	1460.46	0.97	409	1476	1468	1462	1454	1448	1465	1451	575	438	500	1080	1	1	111416600	1628	16.23	0.76	12	0.04	90.00	1910.00	2235	20230825	-34.63	1452	20240729	0.62	1921	-23.95	20240118	1452	0.62	20240729	2235	-34.63	20230825	1452	0.62	20240729	1.94	N	027710	500	575 억	1079311	N	N	174	N	N
9	20240731	090402	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	1466	6	2	0.41	2168468	1479	0.83	1460	1467	1460	1898	1022	1460	1466.28	0.97	-46	1476	1468	1462	1454	1448	1465	1451	575	438	500	1080	1	1	111416600	1633	16.29	0.77	12	0.00	90.00	1910.00	2235	20230825	-34.41	1452	20240729	0.96	1921	-23.69	20240118	1452	0.96	20240729	2235	-34.41	20230825	1452	0.96	20240729	1.94	N	027710	500	575 억	1079311	N	N	174	N	N
10	20240730	160356	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	1460	-7	5	-0.48	256544401	175686	111.19	1467	1470	1456	1907	1027	1467	1460.24	1.01	-48491	1478	1472	1462	1456	1446	1475	1459	575	440	500	1080	1	1	111416600	1627	16.22	0.76	12	0.16	90.00	1910.00	2235	20230825	-34.68	1452	20240729	0.55	1921	-24.00	20240118	1452	0.55	20240729	2235	-34.68	20230825	1452	0.55	20240729	1.96	N	027710	500	575 억	1127802	N	N	174	N	N
11	20240730	150403	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	1461	-6	5	-0.41	244479638	167424	105.96	1467	1470	1456	1907	1027	1467	1460.24	1.01	-47516	1478	1472	1462	1456	1446	1475	1459	575	440	500	1080	1	1	111416600	1628	16.23	0.76	12	0.15	90.00	1910.00	2235	20230825	-34.63	1452	20240729	0.62	1921	-23.95	20240118	1452	0.62	20240729	2235	-34.63	20230825	1452	0.62	20240729	1.96	N	027710	500	575 억	1127802	N	N	3949	N	N
12	20240730	140357	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	1459	-8	5	-0.55	223859814	153300	97.02	1467	1470	1456	1907	1027	1467	1460.27	1.01	-47563	1478	1472	1462	1456	1446	1475	1459	575	440	500	1080	1	1	111416600	1626	16.21	0.76	12	0.14	90.00	1910.00	2235	20230825	-34.72	1452	20240729	0.48	1921	-24.05	20240118	1452	0.48	20240729	2235	-34.72	20230825	1452	0.48	20240729	1.96	N	027710	500	575 억	1127802	N	N	3949	N	N
13	20240730	130402	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	1459	-8	5	-0.55	209452347	143433	90.78	1467	1470	1456	1907	1027	1467	1460.28	1.01	-44563	1478	1472	1462	1456	1446	1475	1459	575	440	500	1080	1	1	111416600	1626	16.21	0.76	12	0.13	90.00	1910.00	2235	20230825	-34.72	1452	20240729	0.48	1921	-24.05	20240118	1452	0.48	20240729	2235	-34.72	20230825	1452	0.48	20240729	1.96	N	027710	500	575 억	1127802	N	N	3949	N	N
14	20240730	120400	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	1460	-7	5	-0.48	173297453	118660	75.10	1467	1470	1456	1907	1027	1467	1460.45	1.01	-44829	1478	1472	1462	1456	1446	1475	1459	575	440	500	1080	1	1	111416600	1627	16.22	0.76	12	0.11	90.00	1910.00	2235	20230825	-34.68	1452	20240729	0.55	1921	-24.00	20240118	1452	0.55	20240729	2235	-34.68	20230825	1452	0.55	20240729	1.96	N	027710	500	575 억	1127802	N	N	3949	N	N
15	20240730	110403	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	1460	-7	5	-0.48	137039491	93830	59.38	1467	1470	1456	1907	1027	1467	1460.51	1.01	-44151	1478	1472	1462	1456	1446	1475	1459	575	440	500	1080	1	1	111416600	1627	16.22	0.76	12	0.08	90.00	1910.00	2235	20230825	-34.68	1452	20240729	0.55	1921	-24.00	20240118	1452	0.55	20240729	2235	-34.68	20230825	1452	0.55	20240729	1.96	N	027710	500	575 억	1127802	N	N	3949	N	N
16	20240730	100402	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	1462	-5	5	-0.34	85519801	58511	37.03	1467	1470	1457	1907	1027	1467	1461.60	1.01	-32213	1478	1472	1462	1456	1446	1475	1459	575	440	500	1080	1	1	111416600	1629	16.24	0.77	12	0.05	90.00	1910.00	2235	20230825	-34.59	1452	20240729	0.69	1921	-23.89	20240118	1452	0.69	20240729	2235	-34.59	20230825	1452	0.69	20240729	1.96	N	027710	500	575 억	1127802	N	N	3949	N	N
17	20240730	090404	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	1470	3	2	0.20	4923986	3356	2.12	1467	1470	1466	1907	1027	1467	1467.22	1.01	-87	1478	1472	1462	1456	1446	1475	1459	575	440	500	1080	1	1	111416600	1638	16.33	0.77	12	0.00	90.00	1910.00	2235	20230825	-34.23	1452	20240729	1.24	1921	-23.48	20240118	1452	1.24	20240729	2235	-34.23	20230825	1452	1.24	20240729	1.96	N	027710	500	575 억	1127802	N	N	3949	N	N
18	20240729	160358	55	60.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	60	N	1467	5	2	0.34	226147540	154535	70.79	1460	1468	1452	1900	1024	1462	1463.40	1.01	9542	1495	1478	1466	1449	1437	1487	1458	575	438	500	1080	1	1	111416600	1634	16.30	0.77	12	0.14	90.00	1910.00	2285	20230721	-35.80	1452	20240729	1.03	1921	-23.63	20240118	1452	1.03	20240729	2235	-34.36	20230825	1452	1.03	20240729	1.93	N	027710	500	575 억	1123156	N	N	3949	N	N
19	20240729	150400	55	60.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	60	N	1464	2	2	0.14	200417029	136984	62.75	1460	1468	1452	1900	1024	1462	1463.07	1.01	7194	1495	1478	1466	1449	1437	1487	1458	575	438	500	1080	1	1	111416600	1631	16.27	0.77	12	0.12	90.00	1910.00	2285	20230721	-35.93	1452	20240729	0.83	1921	-23.79	20240118	1452	0.83	20240729	2235	-34.50	20230825	1452	0.83	20240729	1.93	N	027710	500	575 억	1123156	N	N	714	N	N
20	20240729	140404	55	60.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	60	N	1463	1	2	0.07	147970233	101193	46.36	1460	1468	1452	1900	1024	1462	1462.26	1.01	7633	1495	1478	1466	1449	1437	1487	1458	575	438	500	1080	1	1	111416600	1630	16.26	0.77	12	0.09	90.00	1910.00	2285	20230721	-35.97	1452	20240729	0.76	1921	-23.84	20240118	1452	0.76	20240729	2235	-34.54	20230825	1452	0.76	20240729	1.93	N	027710	500	575 억	1123156	N	N	714	N	N
21	20240729	130407	55	60.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	60	N	1460	-2	5	-0.14	131742035	90084	41.27	1460	1468	1452	1900	1024	1462	1462.44	1.01	542	1495	1478	1466	1449	1437	1487	1458	575	438	500	1080	1	1	111416600	1627	16.22	0.76	12	0.08	90.00	1910.00	2285	20230721	-36.11	1452	20240729	0.55	1921	-24.00	20240118	1452	0.55	20240729	2235	-34.68	20230825	1452	0.55	20240729	1.93	N	027710	500	575 억	1123156	N	N	714	N	N
22	20240729	120400	55	60.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	60	N	1462	0	3	0.00	108312877	74047	33.92	1460	1468	1452	1900	1024	1462	1462.76	1.01	1973	1495	1478	1466	1449	1437	1487	1458	575	438	500	1080	1	1	111416600	1629	16.24	0.77	12	0.07	90.00	1910.00	2285	20230721	-36.02	1452	20240729	0.69	1921	-23.89	20240118	1452	0.69	20240729	2235	-34.59	20230825	1452	0.69	20240729	1.93	N	027710	500	575 억	1123156	N	N	714	N	N
23	20240729	110402	55	60.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	60	N	1467	5	2	0.34	82124652	56150	25.72	1460	1468	1452	1900	1024	1462	1462.59	1.01	1973	1495	1478	1466	1449	1437	1487	1458	575	438	500	1080	1	1	111416600	1634	16.30	0.77	12	0.05	90.00	1910.00	2285	20230721	-35.80	1452	20240729	1.03	1921	-23.63	20240118	1452	1.03	20240729	2235	-34.36	20230825	1452	1.03	20240729	1.93	N	027710	500	575 억	1123156	N	N	714	N	N
24	20240729	100401	55	60.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	60	N	1465	3	2	0.21	51521354	35271	16.16	1460	1468	1452	1900	1024	1462	1460.73	1.01	2489	1495	1478	1466	1449	1437	1487	1458	575	438	500	1080	1	1	111416600	1632	16.28	0.77	12	0.03	90.00	1910.00	2285	20230721	-35.89	1452	20240729	0.90	1921	-23.74	20240118	1452	0.90	20240729	2235	-34.45	20230825	1452	0.90	20240729	1.93	N	027710	500	575 억	1123156	N	N	714	N	N
25	20240729	090358	55	60.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	60	N	1452	-10	5	-0.68	20482536	14059	6.44	1460	1462	1452	1900	1024	1462	1456.90	1.01	-225	1495	1478	1466	1449	1437	1487	1458	575	438	500	1080	1	1	111416600	1618	16.13	0.76	12	0.01	90.00	1910.00	2285	20230721	-36.46	1452	20240729	0.00	1921	-24.41	20240118	1452	0.00	20240729	2235	-35.03	20230825	1452	0.00	20240729	1.93	N	027710	500	575 억	1123156	N	N	714	N	N
26	20240726	160353	55	60.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	60	N	1462	0	3	0.00	315595000	215686	38.85	1455	1483	1454	1900	1024	1462	1463.22	0.98	26771	1522	1491	1473	1442	1424	1483	1434	575	438	500	1080	1	1	111416600	1629	16.24	0.77	12	0.19	90.00	1910.00	2290	20230720	-36.16	1454	20240726	0.55	1921	-23.89	20240118	1454	0.55	20240726	2235	-34.59	20230825	1454	0.55	20240726	1.94	N	027710	500	575 억	1096386	N	N	714	N	N
27	20240726	150357	55	60.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	60	N	1465	3	2	0.21	291032578	198886	35.82	1455	1483	1454	1900	1024	1462	1463.31	0.98	26940	1522	1491	1473	1442	1424	1483	1434	575	438	500	1080	1	1	111416600	1632	16.28	0.77	12	0.18	90.00	1910.00	2290	20230720	-36.03	1454	20240726	0.76	1921	-23.74	20240118	1454	0.76	20240726	2235	-34.45	20230825	1454	0.76	20240726	1.94	N	027710	500	575 억	1096386	N	N	1563	N	N
28	20240726	140358	55	60.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	60	N	1460	-2	5	-0.14	262197369	179155	32.27	1455	1483	1454	1900	1024	1462	1463.52	0.98	27287	1522	1491	1473	1442	1424	1483	1434	575	438	500	1080	1	1	111416600	1627	16.22	0.76	12	0.16	90.00	1910.00	2290	20230720	-36.24	1454	20240726	0.41	1921	-24.00	20240118	1454	0.41	20240726	2235	-34.68	20230825	1454	0.41	20240726	1.94	N	027710	500	575 억	1096386	N	N	1563	N	N
29	20240726	130357	55	60.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	60	N	1467	5	2	0.34	191722648	130899	23.58	1455	1483	1454	1900	1024	1462	1464.66	0.98	25645	1522	1491	1473	1442	1424	1483	1434	575	438	500	1080	1	1	111416600	1634	16.30	0.77	12	0.12	90.00	1910.00	2290	20230720	-35.94	1454	20240726	0.89	1921	-23.63	20240118	1454	0.89	20240726	2235	-34.36	20230825	1454	0.89	20240726	1.94	N	027710	500	575 억	1096386	N	N	1563	N	N
30	20240726	120359	55	60.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	60	N	1469	7	2	0.48	164472615	112301	20.23	1455	1483	1454	1900	1024	1462	1464.57	0.98	25613	1522	1491	1473	1442	1424	1483	1434	575	438	500	1080	1	1	111416600	1637	16.32	0.77	12	0.10	90.00	1910.00	2290	20230720	-35.85	1454	20240726	1.03	1921	-23.53	20240118	1454	1.03	20240726	2235	-34.27	20230825	1454	1.03	20240726	1.94	N	027710	500	575 억	1096386	N	N	1563	N	N
31	20240726	110358	55	60.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	60	N	1464	2	2	0.14	149879317	102353	18.43	1455	1483	1454	1900	1024	1462	1464.34	0.98	27024	1522	1491	1473	1442	1424	1483	1434	575	438	500	1080	1	1	111416600	1631	16.27	0.77	12	0.09	90.00	1910.00	2290	20230720	-36.07	1454	20240726	0.69	1921	-23.79	20240118	1454	0.69	20240726	2235	-34.50	20230825	1454	0.69	20240726	1.94	N	027710	500	575 억	1096386	N	N	1563	N	N
32	20240726	100358	55	60.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	60	N	1476	14	2	0.96	98286806	67171	12.10	1455	1483	1454	1900	1024	1462	1463.23	0.98	25711	1522	1491	1473	1442	1424	1483	1434	575	438	500	1080	1	1	111416600	1645	16.40	0.77	12	0.06	90.00	1910.00	2290	20230720	-35.55	1454	20240726	1.51	1921	-23.17	20240118	1454	1.51	20240726	2235	-33.96	20230825	1454	1.51	20240726	1.94	N	027710	500	575 억	1096386	N	N	1563	N	N
33	20240726	090357	55	60.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	60	N	1462	0	3	0.00	18305257	12556	2.26	1455	1462	1454	1900	1024	1462	1457.85	0.98	8274	1522	1491	1473	1442	1424	1483	1434	575	438	500	1080	1	1	111416600	1629	16.24	0.77	12	0.01	90.00	1910.00	2290	20230720	-36.16	1454	20240726	0.55	1921	-23.89	20240118	1454	0.55	20240726	2235	-34.59	20230825	1454	0.55	20240726	1.94	N	027710	500	575 억	1096386	N	N	1563	N	N
34	20240725	160356	55	60.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	60	N	1462	-42	5	-2.79	814138933	555202	356.15	1504	1504	1455	1955	1053	1504	1466.38	1.04	-57591	1517	1510	1506	1499	1495	1508	1497	575	451	500	1110	1	1	111416600	1629	16.24	0.77	12	0.50	90.00	1910.00	2290	20230720	-36.16	1455	20240725	0.48	1921	-23.89	20240118	1455	0.48	20240725	2235	-34.59	20230825	1455	0.48	20240725	1.95	N	027710	500	575 억	1160851	N	N	1563	N	N
35	20240725	150402	55	60.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	60	N	1467	-37	5	-2.46	747063459	509343	326.73	1504	1504	1455	1955	1053	1504	1466.72	1.04	-54284	1517	1510	1506	1499	1495	1508	1497	575	451	500	1110	1	1	111416600	1634	16.30	0.77	12	0.46	90.00	1910.00	2290	20230720	-35.94	1455	20240725	0.82	1921	-23.63	20240118	1455	0.82	20240725	2235	-34.36	20230825	1455	0.82	20240725	1.95	N	027710	500	575 억	1160851	N	N	0	N	N
36	20240725	140401	55	60.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	60	N	1466	-38	5	-2.53	643171729	438467	281.27	1504	1504	1455	1955	1053	1504	1466.86	1.04	-53151	1517	1510	1506	1499	1495	1508	1497	575	451	500	1110	1	1	111416600	1633	16.29	0.77	12	0.39	90.00	1910.00	2290	20230720	-35.98	1455	20240725	0.76	1921	-23.69	20240118	1455	0.76	20240725	2235	-34.41	20230825	1455	0.76	20240725	1.95	N	027710	500	575 억	1160851	N	N	0	N	N
37	20240725	130359	55	60.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	60	N	1466	-38	5	-2.53	583738769	397890	255.24	1504	1504	1455	1955	1053	1504	1467.08	1.04	-54187	1517	1510	1506	1499	1495	1508	1497	575	451	500	1110	1	1	111416600	1633	16.29	0.77	12	0.36	90.00	1910.00	2290	20230720	-35.98	1455	20240725	0.76	1921	-23.69	20240118	1455	0.76	20240725	2235	-34.41	20230825	1455	0.76	20240725	1.95	N	027710	500	575 억	1160851	N	N	0	N	N
38	20240725	120359	55	60.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	60	N	1466	-38	5	-2.53	546344643	372378	238.87	1504	1504	1455	1955	1053	1504	1467.18	1.04	-54187	1517	1510	1506	1499	1495	1508	1497	575	451	500	1110	1	1	111416600	1633	16.29	0.77	12	0.33	90.00	1910.00	2290	20230720	-35.98	1455	20240725	0.76	1921	-23.69	20240118	1455	0.76	20240725	2235	-34.41	20230825	1455	0.76	20240725	1.95	N	027710	500	575 억	1160851	N	N	0	N	N
39	20240725	110356	55	60.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	60	N	1458	-46	5	-3.06	504462658	343764	220.52	1504	1504	1455	1955	1053	1504	1467.47	1.04	-54178	1517	1510	1506	1499	1495	1508	1497	575	451	500	1110	1	1	111416600	1624	16.20	0.76	12	0.31	90.00	1910.00	2290	20230720	-36.33	1455	20240725	0.21	1921	-24.10	20240118	1455	0.21	20240725	2235	-34.77	20230825	1455	0.21	20240725	1.95	N	027710	500	575 억	1160851	N	N	0	N	N
40	20240725	100357	55	60.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	60	N	1466	-38	5	-2.53	340398602	231388	148.43	1504	1504	1460	1955	1053	1504	1471.11	1.04	-39752	1517	1510	1506	1499	1495	1508	1497	575	451	500	1110	1	1	111416600	1633	16.29	0.77	12	0.21	90.00	1910.00	2290	20230720	-35.98	1460	20240725	0.41	1921	-23.69	20240118	1460	0.41	20240725	2235	-34.41	20230825	1460	0.41	20240725	1.95	N	027710	500	575 억	1160851	N	N	0	N	N
41	20240725	090357	55	60.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	60	N	1503	-1	5	-0.07	27629511	18413	11.81	1504	1504	1500	1955	1053	1504	1500.54	1.04	-9396	1517	1510	1506	1499	1495	1508	1497	575	451	500	1110	1	1	111416600	1675	16.70	0.79	12	0.02	90.00	1910.00	2290	20230720	-34.37	1500	20240725	0.20	1921	-21.76	20240118	1500	0.20	20240725	2235	-32.75	20230825	1500	0.20	20240725	1.95	N	027710	500	575 억	1160851	N	N	0	N	N
42	20240724	160353	55	60.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	60	N	1504	-2	5	-0.13	229425243	152358	67.82	1506	1513	1502	1957	1055	1506	1505.83	1.04	-1087	1524	1515	1509	1500	1494	1513	1498	575	451	500	1110	1	1	111416600	1676	16.71	0.79	12	0.14	90.00	1910.00	2345	20230718	-35.86	1502	20240724	0.13	1921	-21.71	20240118	1502	0.13	20240724	2235	-32.71	20230825	1502	0.13	20240724	1.94	N	027710	500	575 억	1161939	N	N	0	N	N
43	20240724	150359	55	60.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	60	N	1505	-1	5	-0.07	200016320	132799	59.11	1506	1513	1503	1957	1055	1506	1506.16	1.04	-828	1524	1515	1509	1500	1494	1513	1498	575	451	500	1110	1	1	111416600	1677	16.72	0.79	12	0.12	90.00	1910.00	2345	20230718	-35.82	1503	20240724	0.13	1921	-21.66	20240118	1503	0.13	20240724	2235	-32.66	20230825	1503	0.13	20240724	1.94	N	027710	500	575 억	1161939	N	N	0	N	N
44	20240724	140355	55	60.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	60	N	1506	0	3	0.00	156874726	104117	46.35	1506	1513	1503	1957	1055	1506	1506.72	1.04	741	1524	1515	1509	1500	1494	1513	1498	575	451	500	1110	1	1	111416600	1678	16.73	0.79	12	0.09	90.00	1910.00	2345	20230718	-35.78	1503	20240724	0.20	1921	-21.60	20240118	1503	0.20	20240724	2235	-32.62	20230825	1503	0.20	20240724	1.94	N	027710	500	575 억	1161939	N	N	0	N	N
45	20240724	130358	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	1508	2	2	0.13	122057862	80979	36.05	1506	1513	1505	1957	1055	1506	1507.28	1.04	741	1524	1515	1509	1500	1494	1513	1498	575	451	500	1110	1	1	111416600	1680	16.76	0.79	12	0.07	90.00	1910.00	2345	20230718	-35.69	1503	20240723	0.33	1921	-21.50	20240118	1503	0.33	20240723	2235	-32.53	20230825	1503	0.33	20240723	1.94	N	027710	500	575 억	1161939	N	N	0	N	N
46	20240724	120401	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	1506	0	3	0.00	99578925	66060	29.41	1506	1513	1505	1957	1055	1506	1507.40	1.04	741	1524	1515	1509	1500	1494	1513	1498	575	451	500	1110	1	1	111416600	1678	16.73	0.79	12	0.06	90.00	1910.00	2345	20230718	-35.78	1503	20240723	0.20	1921	-21.60	20240118	1503	0.20	20240723	2235	-32.62	20230825	1503	0.20	20240723	1.94	N	027710	500	575 억	1161939	N	N	0	N	N
47	20240724	110358	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	1508	2	2	0.13	69455616	46068	20.51	1506	1513	1506	1957	1055	1506	1507.68	1.04	741	1524	1515	1509	1500	1494	1513	1498	575	451	500	1110	1	1	111416600	1680	16.76	0.79	12	0.04	90.00	1910.00	2345	20230718	-35.69	1503	20240723	0.33	1921	-21.50	20240118	1503	0.33	20240723	2235	-32.53	20230825	1503	0.33	20240723	1.94	N	027710	500	575 억	1161939	N	N	0	N	N
48	20240724	100358	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	1510	4	2	0.27	49879470	33088	14.73	1506	1513	1506	1957	1055	1506	1507.48	1.04	741	1524	1515	1509	1500	1494	1513	1498	575	451	500	1110	1	1	111416600	1682	16.78	0.79	12	0.03	90.00	1910.00	2345	20230718	-35.61	1503	20240723	0.47	1921	-21.40	20240118	1503	0.47	20240723	2235	-32.44	20230825	1503	0.47	20240723	1.94	N	027710	500	575 억	1161939	N	N	0	N	N
49	20240724	090358	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	1509	3	2	0.20	7927198	5263	2.34	1506	1513	1506	1957	1055	1506	1506.22	1.04	-861	1524	1515	1509	1500	1494	1513	1498	575	451	500	1110	1	1	111416600	1681	16.77	0.79	12	0.00	90.00	1910.00	2345	20230718	-35.65	1503	20240723	0.40	1921	-21.45	20240118	1503	0.40	20240723	2235	-32.48	20230825	1503	0.40	20240723	1.94	N	027710	500	575 억	1161939	N	N	0	N	N
50	20240723	160351	55	60.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	60	N	1506	-1	5	-0.07	337282688	223581	84.57	1506	1518	1503	1959	1055	1507	1508.55	1.05	-16973	1533	1519	1512	1498	1491	1516	1495	575	452	500	1110	1	1	111416600	1678	16.73	0.79	12	0.20	90.00	1910.00	2345	20230718	-35.78	1503	20240723	0.20	1921	-21.60	20240118	1503	0.20	20240723	2235	-32.62	20230825	1503	0.20	20240723	1.96	N	027710	500	575 억	1173220	N	N	1751	N	N
51	20240723	150402	55	60.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	60	N	1510	3	2	0.20	320314657	212316	80.31	1506	1518	1503	1959	1055	1507	1508.67	1.05	-17587	1533	1519	1512	1498	1491	1516	1495	575	452	500	1110	1	1	111416600	1682	16.78	0.79	12	0.19	90.00	1910.00	2345	20230718	-35.61	1503	20240723	0.47	1921	-21.40	20240118	1503	0.47	20240723	2235	-32.44	20230825	1503	0.47	20240723	1.96	N	027710	500	575 억	1173220	N	N	1751	N	N
52	20240723	140355	55	60.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	60	N	1507	0	3	0.00	223680189	148203	56.06	1506	1518	1504	1959	1055	1507	1509.28	1.05	-20305	1533	1519	1512	1498	1491	1516	1495	575	452	500	1110	1	1	111416600	1679	16.74	0.79	12	0.13	90.00	1910.00	2345	20230718	-35.74	1504	20240723	0.20	1921	-21.55	20240118	1504	0.20	20240723	2235	-32.57	20230825	1504	0.20	20240723	1.96	N	027710	500	575 억	1173220	N	N	1751	N	N
53	20240723	130352	55	60.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	60	N	1506	-1	5	-0.07	202167456	133925	50.66	1506	1518	1504	1959	1055	1507	1509.56	1.05	-24592	1533	1519	1512	1498	1491	1516	1495	575	452	500	1110	1	1	111416600	1678	16.73	0.79	12	0.12	90.00	1910.00	2345	20230718	-35.78	1504	20240723	0.13	1921	-21.60	20240118	1504	0.13	20240723	2235	-32.62	20230825	1504	0.13	20240723	1.96	N	027710	500	575 억	1173220	N	N	1751	N	N
54	20240723	120356	55	60.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	60	N	1511	4	2	0.27	184892429	122474	46.33	1506	1518	1504	1959	1055	1507	1509.65	1.05	-24592	1533	1519	1512	1498	1491	1516	1495	575	452	500	1110	1	1	111416600	1684	16.79	0.79	12	0.11	90.00	1910.00	2345	20230718	-35.57	1504	20240723	0.47	1921	-21.34	20240118	1504	0.47	20240723	2235	-32.39	20230825	1504	0.47	20240723	1.96	N	027710	500	575 억	1173220	N	N	1751	N	N
55	20240723	110356	55	60.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	60	N	1507	0	3	0.00	112286452	74293	28.10	1506	1518	1505	1959	1055	1507	1511.40	1.05	-26892	1533	1519	1512	1498	1491	1516	1495	575	452	500	1110	1	1	111416600	1679	16.74	0.79	12	0.07	90.00	1910.00	2345	20230718	-35.74	1505	20240723	0.13	1921	-21.55	20240118	1505	0.13	20240723	2235	-32.57	20230825	1505	0.13	20240723	1.96	N	027710	500	575 억	1173220	N	N	1751	N	N
56	20240723	100355	55	60.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	60	N	1512	5	2	0.33	86130948	56932	21.53	1506	1518	1505	1959	1055	1507	1512.87	1.05	-26890	1533	1519	1512	1498	1491	1516	1495	575	452	500	1110	1	1	111416600	1685	16.80	0.79	12	0.05	90.00	1910.00	2345	20230718	-35.52	1505	20240723	0.47	1921	-21.29	20240118	1505	0.47	20240723	2235	-32.35	20230825	1505	0.47	20240723	1.96	N	027710	500	575 억	1173220	N	N	1751	N	N
57	20240723	090356	55	60.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	60	N	1510	3	2	0.20	7785156	5168	1.95	1506	1510	1505	1959	1055	1507	1506.42	1.05	218	1533	1519	1512	1498	1491	1516	1495	575	452	500	1110	1	1	111416600	1682	16.78	0.79	12	0.00	90.00	1910.00	2345	20230718	-35.61	1505	20240723	0.33	1921	-21.40	20240118	1505	0.33	20240723	2235	-32.44	20230825	1505	0.33	20240723	1.96	N	027710	500	575 억	1173220	N	N	1751	N	N
58	20240722	160351	55	60.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	60	N	1507	-7	5	-0.46	396873441	262920	175.01	1512	1526	1505	1968	1060	1514	1509.48	1.09	-38298	1533	1523	1516	1506	1499	1528	1511	575	454	500	1120	1	1	111416600	1679	16.74	0.79	12	0.24	90.00	1910.00	2345	20230718	-35.74	1505	20240722	0.13	1921	-21.55	20240118	1505	0.13	20240722	2235	-32.57	20230825	1505	0.13	20240722	1.95	N	027710	500	575 억	1216933	N	N	1751	N	N
59	20240722	150355	55	60.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	60	N	1507	-7	5	-0.46	352235861	233287	155.28	1512	1526	1506	1968	1060	1514	1509.88	1.09	-41748	1533	1523	1516	1506	1499	1528	1511	575	454	500	1120	1	1	111416600	1679	16.74	0.79	12	0.21	90.00	1910.00	2345	20230718	-35.74	1506	20240722	0.07	1921	-21.55	20240118	1506	0.07	20240722	2235	-32.57	20230825	1506	0.07	20240722	1.95	N	027710	500	575 억	1216933	N	N	42	N	N
60	20240722	140356	55	60.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	60	N	1507	-7	5	-0.46	317323160	210111	139.85	1512	1526	1506	1968	1060	1514	1510.26	1.09	-43747	1533	1523	1516	1506	1499	1528	1511	575	454	500	1120	1	1	111416600	1679	16.74	0.79	12	0.19	90.00	1910.00	2345	20230718	-35.74	1506	20240722	0.07	1921	-21.55	20240118	1506	0.07	20240722	2235	-32.57	20230825	1506	0.07	20240722	1.95	N	027710	500	575 억	1216933	N	N	42	N	N
61	20240722	130353	55	60.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	60	N	1508	-6	5	-0.40	285596042	189058	125.84	1512	1526	1506	1968	1060	1514	1510.62	1.09	-45147	1533	1523	1516	1506	1499	1528	1511	575	454	500	1120	1	1	111416600	1680	16.76	0.79	12	0.17	90.00	1910.00	2345	20230718	-35.69	1506	20240722	0.13	1921	-21.50	20240118	1506	0.13	20240722	2235	-32.53	20230825	1506	0.13	20240722	1.95	N	027710	500	575 억	1216933	N	N	42	N	N
62	20240722	120353	55	60.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	60	N	1509	-5	5	-0.33	218392458	144481	96.17	1512	1526	1507	1968	1060	1514	1511.56	1.09	-33798	1533	1523	1516	1506	1499	1528	1511	575	454	500	1120	1	1	111416600	1681	16.77	0.79	12	0.13	90.00	1910.00	2345	20230718	-35.65	1507	20240722	0.13	1921	-21.45	20240118	1507	0.13	20240722	2235	-32.48	20230825	1507	0.13	20240722	1.95	N	027710	500	575 억	1216933	N	N	42	N	N
63	20240722	110355	55	60.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	60	N	1510	-4	5	-0.26	146612761	96900	64.50	1512	1526	1508	1968	1060	1514	1513.03	1.09	-31587	1533	1523	1516	1506	1499	1528	1511	575	454	500	1120	1	1	111416600	1682	16.78	0.79	12	0.09	90.00	1910.00	2345	20230718	-35.61	1508	20240722	0.13	1921	-21.40	20240118	1508	0.13	20240722	2235	-32.44	20230825	1508	0.13	20240722	1.95	N	027710	500	575 억	1216933	N	N	42	N	N
64	20240722	100353	55	60.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	60	N	1514	0	3	0.00	95025108	62734	41.76	1512	1526	1508	1968	1060	1514	1514.73	1.09	-13511	1533	1523	1516	1506	1499	1528	1511	575	454	500	1120	1	1	111416600	1687	16.82	0.79	12	0.06	90.00	1910.00	2345	20230718	-35.44	1508	20240722	0.40	1921	-21.19	20240118	1508	0.40	20240722	2235	-32.26	20230825	1508	0.40	20240722	1.95	N	027710	500	575 억	1216933	N	N	42	N	N
65	20240722	090352	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	1513	-1	5	-0.07	4967516	3284	2.19	1512	1517	1512	1968	1060	1514	1512.57	1.09	72	1533	1523	1516	1506	1499	1528	1511	575	454	500	1120	1	1	111416600	1686	16.81	0.79	12	0.00	90.00	1910.00	2345	20230718	-35.48	1508	20240705	0.33	1921	-21.24	20240118	1508	0.33	20240705	2235	-32.30	20230825	1508	0.33	20240705	1.95	N	027710	500	575 억	1216933	N	N	42	N	N
66	20240719	160348	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	1514	0	3	0.00	223887760	147704	61.37	1509	1526	1509	1968	1060	1514	1515.79	1.10	-10455	1536	1524	1518	1506	1500	1522	1504	575	454	500	1120	1	1	111416600	1687	16.82	0.79	12	0.13	90.00	1910.00	2345	20230718	-35.44	1508	20240705	0.40	1921	-21.19	20240118	1508	0.40	20240705	2290	-33.89	20230720	1508	0.40	20240705	1.95	N	027710	500	575 억	1227389	N	N	42	N	N
67	20240719	150349	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	1517	3	2	0.20	205864210	135809	56.43	1509	1526	1509	1968	1060	1514	1515.84	1.10	-11337	1536	1524	1518	1506	1500	1522	1504	575	454	500	1120	1	1	111416600	1690	16.86	0.79	12	0.12	90.00	1910.00	2345	20230718	-35.31	1508	20240705	0.60	1921	-21.03	20240118	1508	0.60	20240705	2290	-33.76	20230720	1508	0.60	20240705	1.95	N	027710	500	575 억	1227389	N	N	1735	N	N
68	20240719	140352	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	1518	4	2	0.26	180721902	119233	49.54	1509	1526	1509	1968	1060	1514	1515.70	1.10	-10857	1536	1524	1518	1506	1500	1522	1504	575	454	500	1120	1	1	111416600	1691	16.87	0.79	12	0.11	90.00	1910.00	2345	20230718	-35.27	1508	20240705	0.66	1921	-20.98	20240118	1508	0.66	20240705	2290	-33.71	20230720	1508	0.66	20240705	1.95	N	027710	500	575 억	1227389	N	N	1735	N	N
69	20240719	130346	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	1517	3	2	0.20	142318481	93897	39.02	1509	1526	1509	1968	1060	1514	1515.69	1.10	-6835	1536	1524	1518	1506	1500	1522	1504	575	454	500	1120	1	1	111416600	1690	16.86	0.79	12	0.08	90.00	1910.00	2345	20230718	-35.31	1508	20240705	0.60	1921	-21.03	20240118	1508	0.60	20240705	2290	-33.76	20230720	1508	0.60	20240705	1.95	N	027710	500	575 억	1227389	N	N	1735	N	N
70	20240719	120346	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	1516	2	2	0.13	118104061	77923	32.38	1509	1526	1509	1968	1060	1514	1515.65	1.10	-5493	1536	1524	1518	1506	1500	1522	1504	575	454	500	1120	1	1	111416600	1689	16.84	0.79	12	0.07	90.00	1910.00	2345	20230718	-35.35	1508	20240705	0.53	1921	-21.08	20240118	1508	0.53	20240705	2290	-33.80	20230720	1508	0.53	20240705	1.95	N	027710	500	575 억	1227389	N	N	1735	N	N
71	20240719	110349	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	1517	3	2	0.20	95561616	63055	26.20	1509	1526	1509	1968	1060	1514	1515.53	1.10	-5493	1536	1524	1518	1506	1500	1522	1504	575	454	500	1120	1	1	111416600	1690	16.86	0.79	12	0.06	90.00	1910.00	2345	20230718	-35.31	1508	20240705	0.60	1921	-21.03	20240118	1508	0.60	20240705	2290	-33.76	20230720	1508	0.60	20240705	1.95	N	027710	500	575 억	1227389	N	N	1735	N	N
72	20240719	100321	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	1526	12	2	0.79	63620032	42044	17.47	1509	1526	1509	1968	1060	1514	1513.18	1.10	-1175	1536	1524	1518	1506	1500	1522	1504	575	454	500	1120	1	1	111416600	1700	16.96	0.80	12	0.04	90.00	1910.00	2345	20230718	-34.93	1508	20240705	1.19	1921	-20.56	20240118	1508	1.19	20240705	2290	-33.36	20230720	1508	1.19	20240705	1.95	N	027710	500	575 억	1227389	N	N	1735	N	N
73	20240719	090359	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	1512	-2	5	-0.13	12862465	8520	3.54	1509	1514	1509	1968	1060	1514	1509.68	1.10	931	1536	1524	1518	1506	1500	1522	1504	575	454	500	1120	1	1	111416600	1685	16.80	0.79	12	0.01	90.00	1910.00	2345	20230718	-35.52	1508	20240705	0.27	1921	-21.29	20240118	1508	0.27	20240705	2290	-33.97	20230720	1508	0.27	20240705	1.95	N	027710	500	575 억	1227389	N	N	1735	N	N
74	20240718	160342	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	1514	-17	5	-1.11	364359298	240291	114.78	1525	1530	1512	1990	1072	1531	1516.31	1.11	-7937	1552	1541	1536	1525	1520	1539	1523	575	459	500	1130	1	1	111416600	1687	16.82	0.79	12	0.22	90.00	1910.00	2345	20230718	-35.44	1508	20240705	0.40	1921	-21.19	20240118	1508	0.40	20240705	2345	-35.44	20230718	1508	0.40	20240705	1.94	N	027710	500	575 억	1234813	N	N	1735	N	N
75	20240718	150346	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	1518	-13	5	-0.85	337477529	222559	106.31	1525	1530	1512	1990	1072	1531	1516.34	1.11	-8827	1552	1541	1536	1525	1520	1539	1523	575	459	500	1130	1	1	111416600	1691	16.87	0.79	12	0.20	90.00	1910.00	2345	20230718	-35.27	1508	20240705	0.66	1921	-20.98	20240118	1508	0.66	20240705	2345	-35.27	20230718	1508	0.66	20240705	1.94	N	027710	500	575 억	1234813	N	N	81	N	N
76	20240718	140345	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	1516	-15	5	-0.98	314963343	207708	99.21	1525	1530	1512	1990	1072	1531	1516.36	1.11	-8877	1552	1541	1536	1525	1520	1539	1523	575	459	500	1130	1	1	111416600	1689	16.84	0.79	12	0.19	90.00	1910.00	2345	20230718	-35.35	1508	20240705	0.53	1921	-21.08	20240118	1508	0.53	20240705	2345	-35.35	20230718	1508	0.53	20240705	1.94	N	027710	500	575 억	1234813	N	N	81	N	N
77	20240718	130345	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	1515	-16	5	-1.05	265384549	174988	83.58	1525	1530	1512	1990	1072	1531	1516.57	1.11	-7904	1552	1541	1536	1525	1520	1539	1523	575	459	500	1130	1	1	111416600	1688	16.83	0.79	12	0.16	90.00	1910.00	2345	20230718	-35.39	1508	20240705	0.46	1921	-21.13	20240118	1508	0.46	20240705	2345	-35.39	20230718	1508	0.46	20240705	1.94	N	027710	500	575 억	1234813	N	N	81	N	N
78	20240718	120345	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	1515	-16	5	-1.05	221144547	145783	69.63	1525	1530	1512	1990	1072	1531	1516.92	1.11	-11798	1552	1541	1536	1525	1520	1539	1523	575	459	500	1130	1	1	111416600	1688	16.83	0.79	12	0.13	90.00	1910.00	2345	20230718	-35.39	1508	20240705	0.46	1921	-21.13	20240118	1508	0.46	20240705	2345	-35.39	20230718	1508	0.46	20240705	1.94	N	027710	500	575 억	1234813	N	N	81	N	N
79	20240718	110347	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	1517	-14	5	-0.91	201698810	132942	63.50	1525	1530	1512	1990	1072	1531	1517.17	1.11	-12798	1552	1541	1536	1525	1520	1539	1523	575	459	500	1130	1	1	111416600	1690	16.86	0.79	12	0.12	90.00	1910.00	2345	20230718	-35.31	1508	20240705	0.60	1921	-21.03	20240118	1508	0.60	20240705	2345	-35.31	20230718	1508	0.60	20240705	1.94	N	027710	500	575 억	1234813	N	N	81	N	N
80	20240718	100347	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	1519	-12	5	-0.78	121406719	79952	38.19	1525	1530	1514	1990	1072	1531	1518.46	1.11	-13865	1552	1541	1536	1525	1520	1539	1523	575	459	500	1130	1	1	111416600	1692	16.88	0.80	12	0.07	90.00	1910.00	2345	20230718	-35.22	1508	20240705	0.73	1921	-20.93	20240118	1508	0.73	20240705	2345	-35.22	20230718	1508	0.73	20240705	1.94	N	027710	500	575 억	1234813	N	N	81	N	N
81	20240718	090349	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	1522	-9	5	-0.59	17428835	11441	5.46	1525	1530	1522	1990	1072	1531	1523.23	1.11	-1861	1552	1541	1536	1525	1520	1539	1523	575	459	500	1130	1	1	111416600	1696	16.91	0.80	12	0.01	90.00	1910.00	2345	20230718	-35.10	1508	20240705	0.93	1921	-20.77	20240118	1508	0.93	20240705	2345	-35.10	20230718	1508	0.93	20240705	1.94	N	027710	500	575 억	1234813	N	N	81	N	N
82	20240717	160359	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	1531	-10	5	-0.65	317697532	206807	76.89	1547	1547	1531	2000	1079	1541	1536.20	1.13	-17243	1557	1548	1539	1530	1521	1544	1526	575	459	500	1140	1	1	111416600	1706	17.01	0.80	12	0.19	90.00	1910.00	2345	20230718	-34.71	1508	20240705	1.53	1921	-20.30	20240118	1508	1.53	20240705	2345	-34.71	20230718	1508	1.53	20240705	1.97	N	027710	500	575 억	1253815	N	N	81	N	N
83	20240717	150403	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	1534	-7	5	-0.45	290222160	188872	70.22	1547	1547	1532	2000	1079	1541	1536.61	1.13	-16031	1557	1548	1539	1530	1521	1544	1526	575	459	500	1140	1	1	111416600	1709	17.04	0.80	12	0.17	90.00	1910.00	2345	20230718	-34.58	1508	20240705	1.72	1921	-20.15	20240118	1508	1.72	20240705	2345	-34.58	20230718	1508	1.72	20240705	1.97	N	027710	500	575 억	1253815	N	N	245	N	N
84	20240717	140401	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	1538	-3	5	-0.19	260031360	169196	62.90	1547	1547	1532	2000	1079	1541	1536.86	1.13	-15988	1557	1548	1539	1530	1521	1544	1526	575	459	500	1140	1	1	111416600	1714	17.09	0.81	12	0.15	90.00	1910.00	2345	20230718	-34.41	1508	20240705	1.99	1921	-19.94	20240118	1508	1.99	20240705	2345	-34.41	20230718	1508	1.99	20240705	1.97	N	027710	500	575 억	1253815	N	N	245	N	N
85	20240717	130400	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	1539	-2	5	-0.13	233529833	151941	56.49	1547	1547	1532	2000	1079	1541	1536.98	1.13	-21138	1557	1548	1539	1530	1521	1544	1526	575	459	500	1140	1	1	111416600	1715	17.10	0.81	12	0.14	90.00	1910.00	2345	20230718	-34.37	1508	20240705	2.06	1921	-19.89	20240118	1508	2.06	20240705	2345	-34.37	20230718	1508	2.06	20240705	1.97	N	027710	500	575 억	1253815	N	N	245	N	N
86	20240717	120401	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	1535	-6	5	-0.39	172527379	112201	41.71	1547	1547	1532	2000	1079	1541	1537.66	1.13	-30186	1557	1548	1539	1530	1521	1544	1526	575	459	500	1140	1	1	111416600	1710	17.06	0.80	12	0.10	90.00	1910.00	2345	20230718	-34.54	1508	20240705	1.79	1921	-20.09	20240118	1508	1.79	20240705	2345	-34.54	20230718	1508	1.79	20240705	1.97	N	027710	500	575 억	1253815	N	N	245	N	N
87	20240717	110400	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	1536	-5	5	-0.32	161665230	105122	39.08	1547	1547	1532	2000	1079	1541	1537.88	1.13	-30186	1557	1548	1539	1530	1521	1544	1526	575	459	500	1140	1	1	111416600	1711	17.07	0.80	12	0.09	90.00	1910.00	2345	20230718	-34.50	1508	20240705	1.86	1921	-20.04	20240118	1508	1.86	20240705	2345	-34.50	20230718	1508	1.86	20240705	1.97	N	027710	500	575 억	1253815	N	N	245	N	N
88	20240717	100400	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	1544	3	2	0.19	103529170	67252	25.00	1547	1547	1537	2000	1079	1541	1539.42	1.13	-20589	1557	1548	1539	1530	1521	1544	1526	575	459	500	1140	1	1	111416600	1720	17.16	0.81	12	0.06	90.00	1910.00	2345	20230718	-34.16	1508	20240705	2.39	1921	-19.63	20240118	1508	2.39	20240705	2345	-34.16	20230718	1508	2.39	20240705	1.97	N	027710	500	575 억	1253815	N	N	245	N	N
89	20240717	090324	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	1545	4	2	0.26	2270333	1471	0.55	1547	1547	1537	2000	1079	1541	1543.39	1.13	-993	1557	1548	1539	1530	1521	1544	1526	575	459	500	1140	1	1	111416600	1721	17.17	0.81	12	0.00	90.00	1910.00	2345	20230718	-34.12	1508	20240705	2.45	1921	-19.57	20240118	1508	2.45	20240705	2345	-34.12	20230718	1508	2.45	20240705	1.97	N	027710	500	575 억	1253815	N	N	245	N	N
90	20240716	160402	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	1541	-14	5	-0.90	407890153	265196	157.86	1543	1548	1530	2020	1089	1555	1538.07	1.13	-6980	1568	1561	1553	1546	1538	1565	1550	575	465	500	1150	1	1	111416600	1717	17.12	0.81	12	0.24	90.00	1910.00	2345	20230718	-34.29	1508	20240705	2.19	1921	-19.78	20240118	1508	2.19	20240705	2345	-34.29	20230718	1508	2.19	20240705	1.99	N	027710	500	575 억	1260224	N	N	245	N	N
91	20240716	150405	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	1534	-21	5	-1.35	397035709	258139	153.66	1543	1548	1530	2020	1089	1555	1538.07	1.13	-4247	1568	1561	1553	1546	1538	1565	1550	575	465	500	1150	1	1	111416600	1709	17.04	0.80	12	0.23	90.00	1910.00	2345	20230718	-34.58	1508	20240705	1.72	1921	-20.15	20240118	1508	1.72	20240705	2345	-34.58	20230718	1508	1.72	20240705	1.99	N	027710	500	575 억	1260224	N	N	39	N	N
92	20240716	140405	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	1541	-14	5	-0.90	322616558	209676	124.81	1543	1548	1530	2020	1089	1555	1538.64	1.13	-3209	1568	1561	1553	1546	1538	1565	1550	575	465	500	1150	1	1	111416600	1717	17.12	0.81	12	0.19	90.00	1910.00	2345	20230718	-34.29	1508	20240705	2.19	1921	-19.78	20240118	1508	2.19	20240705	2345	-34.29	20230718	1508	2.19	20240705	1.99	N	027710	500	575 억	1260224	N	N	39	N	N
93	20240716	130403	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	1538	-17	5	-1.09	290681729	188942	112.47	1543	1548	1530	2020	1089	1555	1538.47	1.13	1591	1568	1561	1553	1546	1538	1565	1550	575	465	500	1150	1	1	111416600	1714	17.09	0.81	12	0.17	90.00	1910.00	2345	20230718	-34.41	1508	20240705	1.99	1921	-19.94	20240118	1508	1.99	20240705	2345	-34.41	20230718	1508	1.99	20240705	1.99	N	027710	500	575 억	1260224	N	N	39	N	N
94	20240716	120403	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	1538	-17	5	-1.09	261465767	169920	101.15	1543	1548	1530	2020	1089	1555	1538.76	1.13	2155	1568	1561	1553	1546	1538	1565	1550	575	465	500	1150	1	1	111416600	1714	17.09	0.81	12	0.15	90.00	1910.00	2345	20230718	-34.41	1508	20240705	1.99	1921	-19.94	20240118	1508	1.99	20240705	2345	-34.41	20230718	1508	1.99	20240705	1.99	N	027710	500	575 억	1260224	N	N	39	N	N
95	20240716	110404	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	1539	-16	5	-1.03	210561946	136802	81.43	1543	1548	1530	2020	1089	1555	1539.17	1.13	2155	1568	1561	1553	1546	1538	1565	1550	575	465	500	1150	1	1	111416600	1715	17.10	0.81	12	0.12	90.00	1910.00	2345	20230718	-34.37	1508	20240705	2.06	1921	-19.89	20240118	1508	2.06	20240705	2345	-34.37	20230718	1508	2.06	20240705	1.99	N	027710	500	575 억	1260224	N	N	39	N	N
96	20240716	100404	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	1540	-15	5	-0.96	172371863	111937	66.63	1543	1548	1530	2020	1089	1555	1539.90	1.13	3565	1568	1561	1553	1546	1538	1565	1550	575	465	500	1150	1	1	111416600	1716	17.11	0.81	12	0.10	90.00	1910.00	2345	20230718	-34.33	1508	20240705	2.12	1921	-19.83	20240118	1508	2.12	20240705	2345	-34.33	20230718	1508	2.12	20240705	1.99	N	027710	500	575 억	1260224	N	N	39	N	N
97	20240716	090402	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	1542	-13	5	-0.84	30615035	19846	11.81	1543	1544	1542	2020	1089	1555	1542.63	1.13	2098	1568	1561	1553	1546	1538	1565	1550	575	465	500	1150	1	1	111416600	1718	17.13	0.81	12	0.02	90.00	1910.00	2345	20230718	-34.24	1508	20240705	2.25	1921	-19.73	20240118	1508	2.25	20240705	2345	-34.24	20230718	1508	2.25	20240705	1.99	N	027710	500	575 억	1260224	N	N	39	N	N
98	20240715	160357	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	1555	3	2	0.19	259484517	167126	87.98	1552	1560	1545	2015	1087	1552	1552.63	1.12	9321	1561	1556	1547	1542	1533	1559	1545	575	463	500	1140	1	1	111416600	1733	17.28	0.81	12	0.15	90.00	1910.00	2345	20230718	-33.69	1508	20240705	3.12	1921	-19.05	20240118	1508	3.12	20240705	2345	-33.69	20230718	1508	3.12	20240705	1.99	N	027710	500	575 억	1249765	N	N	39	N	N
99	20240715	150359	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	1554	2	2	0.13	244802880	157674	83.00	1552	1560	1545	2015	1087	1552	1552.59	1.12	9685	1561	1556	1547	1542	1533	1559	1545	575	463	500	1140	1	1	111416600	1731	17.27	0.81	12	0.14	90.00	1910.00	2345	20230718	-33.73	1508	20240705	3.05	1921	-19.10	20240118	1508	3.05	20240705	2345	-33.73	20230718	1508	3.05	20240705	1.99	N	027710	500	575 억	1249765	N	N	912	N	N
100	20240715	140359	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	1555	3	2	0.19	208146468	134077	70.58	1552	1560	1545	2015	1087	1552	1552.44	1.12	9416	1561	1556	1547	1542	1533	1559	1545	575	463	500	1140	1	1	111416600	1733	17.28	0.81	12	0.12	90.00	1910.00	2345	20230718	-33.69	1508	20240705	3.12	1921	-19.05	20240118	1508	3.12	20240705	2345	-33.69	20230718	1508	3.12	20240705	1.99	N	027710	500	575 억	1249765	N	N	912	N	N
101	20240715	130359	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	1552	0	3	0.00	183112803	117989	62.11	1552	1555	1545	2015	1087	1552	1551.95	1.12	7291	1561	1556	1547	1542	1533	1559	1545	575	463	500	1140	1	1	111416600	1729	17.24	0.81	12	0.11	90.00	1910.00	2345	20230718	-33.82	1508	20240705	2.92	1921	-19.21	20240118	1508	2.92	20240705	2345	-33.82	20230718	1508	2.92	20240705	1.99	N	027710	500	575 억	1249765	N	N	912	N	N
102	20240715	120400	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	1552	0	3	0.00	142036045	91538	48.19	1552	1555	1545	2015	1087	1552	1551.66	1.12	1938	1561	1556	1547	1542	1533	1559	1545	575	463	500	1140	1	1	111416600	1729	17.24	0.81	12	0.08	90.00	1910.00	2345	20230718	-33.82	1508	20240705	2.92	1921	-19.21	20240118	1508	2.92	20240705	2345	-33.82	20230718	1508	2.92	20240705	1.99	N	027710	500	575 억	1249765	N	N	912	N	N
103	20240715	110359	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	1553	1	2	0.06	127556263	82208	43.28	1552	1555	1545	2015	1087	1552	1551.63	1.12	1938	1561	1556	1547	1542	1533	1559	1545	575	463	500	1140	1	1	111416600	1730	17.26	0.81	12	0.07	90.00	1910.00	2345	20230718	-33.77	1508	20240705	2.98	1921	-19.16	20240118	1508	2.98	20240705	2345	-33.77	20230718	1508	2.98	20240705	1.99	N	027710	500	575 억	1249765	N	N	912	N	N
104	20240715	100400	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	1553	1	2	0.06	106377691	68561	36.09	1552	1555	1545	2015	1087	1552	1551.58	1.12	1013	1561	1556	1547	1542	1533	1559	1545	575	463	500	1140	1	1	111416600	1730	17.26	0.81	12	0.06	90.00	1910.00	2345	20230718	-33.77	1508	20240705	2.98	1921	-19.16	20240118	1508	2.98	20240705	2345	-33.77	20230718	1508	2.98	20240705	1.99	N	027710	500	575 억	1249765	N	N	912	N	N
105	20240715	090400	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	1552	0	3	0.00	24542965	15813	8.32	1552	1555	1548	2015	1087	1552	1552.08	1.12	-9523	1561	1556	1547	1542	1533	1559	1545	575	463	500	1140	1	1	111416600	1729	17.24	0.81	12	0.01	90.00	1910.00	2345	20230718	-33.82	1508	20240705	2.92	1921	-19.21	20240118	1508	2.92	20240705	2345	-33.82	20230718	1508	2.92	20240705	1.99	N	027710	500	575 억	1249765	N	N	912	N	N
106	20240712	160356	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	1552	10	2	0.65	289471432	187260	90.76	1539	1552	1538	2000	1080	1542	1545.80	1.10	25330	1558	1550	1541	1533	1524	1554	1537	575	458	500	1140	1	1	111416600	1729	17.24	0.81	12	0.17	90.00	1910.00	2345	20230718	-33.82	1508	20240705	2.92	1921	-19.21	20240118	1508	2.92	20240705	2345	-33.82	20230718	1508	2.92	20240705	1.98	N	027710	500	575 억	1224917	N	N	912	N	N
107	20240712	150358	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	1549	7	2	0.45	268089281	173475	84.08	1539	1551	1538	2000	1080	1542	1545.41	1.10	26408	1558	1550	1541	1533	1524	1554	1537	575	458	500	1140	1	1	111416600	1726	17.21	0.81	12	0.16	90.00	1910.00	2345	20230718	-33.94	1508	20240705	2.72	1921	-19.36	20240118	1508	2.72	20240705	2345	-33.94	20230718	1508	2.72	20240705	1.98	N	027710	500	575 억	1224917	N	N	0	N	N
108	20240712	140400	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	1547	5	2	0.32	217885498	140974	68.33	1539	1551	1538	2000	1080	1542	1545.57	1.10	26410	1558	1550	1541	1533	1524	1554	1537	575	458	500	1140	1	1	111416600	1724	17.19	0.81	12	0.13	90.00	1910.00	2345	20230718	-34.03	1508	20240705	2.59	1921	-19.47	20240118	1508	2.59	20240705	2345	-34.03	20230718	1508	2.59	20240705	1.98	N	027710	500	575 억	1224917	N	N	0	N	N
109	20240712	130357	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	1545	3	2	0.19	197327881	127679	61.89	1539	1551	1538	2000	1080	1542	1545.50	1.10	26410	1558	1550	1541	1533	1524	1554	1537	575	458	500	1140	1	1	111416600	1721	17.17	0.81	12	0.11	90.00	1910.00	2345	20230718	-34.12	1508	20240705	2.45	1921	-19.57	20240118	1508	2.45	20240705	2345	-34.12	20230718	1508	2.45	20240705	1.98	N	027710	500	575 억	1224917	N	N	0	N	N
110	20240712	120358	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	1548	6	2	0.39	176739015	114368	55.43	1539	1551	1538	2000	1080	1542	1545.35	1.10	26953	1558	1550	1541	1533	1524	1554	1537	575	458	500	1140	1	1	111416600	1725	17.20	0.81	12	0.10	90.00	1910.00	2345	20230718	-33.99	1508	20240705	2.65	1921	-19.42	20240118	1508	2.65	20240705	2345	-33.99	20230718	1508	2.65	20240705	1.98	N	027710	500	575 억	1224917	N	N	0	N	N
111	20240712	110356	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	1546	4	2	0.26	158422638	102522	49.69	1539	1551	1538	2000	1080	1542	1545.26	1.10	27697	1558	1550	1541	1533	1524	1554	1537	575	458	500	1140	1	1	111416600	1723	17.18	0.81	12	0.09	90.00	1910.00	2345	20230718	-34.07	1508	20240705	2.52	1921	-19.52	20240118	1508	2.52	20240705	2345	-34.07	20230718	1508	2.52	20240705	1.98	N	027710	500	575 억	1224917	N	N	0	N	N
112	20240712	100359	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	1547	5	2	0.32	97523015	63152	30.61	1539	1548	1538	2000	1080	1542	1544.26	1.10	12377	1558	1550	1541	1533	1524	1554	1537	575	458	500	1140	1	1	111416600	1724	17.19	0.81	12	0.06	90.00	1910.00	2345	20230718	-34.03	1508	20240705	2.59	1921	-19.47	20240118	1508	2.59	20240705	2345	-34.03	20230718	1508	2.59	20240705	1.98	N	027710	500	575 억	1224917	N	N	0	N	N
113	20240712	090357	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	1541	-1	5	-0.06	20281408	13160	6.38	1539	1545	1538	2000	1080	1542	1541.14	1.10	6603	1558	1550	1541	1533	1524	1554	1537	575	458	500	1140	1	1	111416600	1717	17.12	0.81	12	0.01	90.00	1910.00	2345	20230718	-34.29	1508	20240705	2.19	1921	-19.78	20240118	1508	2.19	20240705	2345	-34.29	20230718	1508	2.19	20240705	1.98	N	027710	500	575 억	1224917	N	N	0	N	N
114	20240711	160354	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	1542	2	2	0.13	310295716	201592	135.68	1540	1549	1532	2000	1078	1540	1539.20	1.13	-32465	1550	1545	1537	1532	1524	1547	1534	575	460	500	1130	1	1	111416600	1718	17.13	0.81	12	0.18	90.00	1910.00	2345	20230718	-34.24	1508	20240705	2.25	1921	-19.73	20240118	1508	2.25	20240705	2345	-34.24	20230718	1508	2.25	20240705	2.00	N	027710	500	575 억	1257382	N	N	59	N	N
115	20240711	150359	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	1541	1	2	0.06	266143573	172937	116.39	1540	1549	1532	2000	1078	1540	1538.96	1.13	-30580	1550	1545	1537	1532	1524	1547	1534	575	460	500	1130	1	1	111416600	1717	17.12	0.81	12	0.16	90.00	1910.00	2345	20230718	-34.29	1508	20240705	2.19	1921	-19.78	20240118	1508	2.19	20240705	2345	-34.29	20230718	1508	2.19	20240705	2.00	N	027710	500	575 억	1257382	N	N	59	N	N
116	20240711	140358	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	1538	-2	5	-0.13	207010283	134568	90.57	1540	1549	1532	2000	1078	1540	1538.33	1.13	-29023	1550	1545	1537	1532	1524	1547	1534	575	460	500	1130	1	1	111416600	1714	17.09	0.81	12	0.12	90.00	1910.00	2345	20230718	-34.41	1508	20240705	1.99	1921	-19.94	20240118	1508	1.99	20240705	2345	-34.41	20230718	1508	1.99	20240705	2.00	N	027710	500	575 억	1257382	N	N	59	N	N
117	20240711	130357	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	1540	0	3	0.00	157586093	102442	68.95	1540	1549	1532	2000	1078	1540	1538.30	1.13	-15954	1550	1545	1537	1532	1524	1547	1534	575	460	500	1130	1	1	111416600	1716	17.11	0.81	12	0.09	90.00	1910.00	2345	20230718	-34.33	1508	20240705	2.12	1921	-19.83	20240118	1508	2.12	20240705	2345	-34.33	20230718	1508	2.12	20240705	2.00	N	027710	500	575 억	1257382	N	N	59	N	N
118	20240711	120357	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	1538	-2	5	-0.13	147677070	96009	64.62	1540	1549	1532	2000	1078	1540	1538.16	1.13	-13972	1550	1545	1537	1532	1524	1547	1534	575	460	500	1130	1	1	111416600	1714	17.09	0.81	12	0.09	90.00	1910.00	2345	20230718	-34.41	1508	20240705	1.99	1921	-19.94	20240118	1508	1.99	20240705	2345	-34.41	20230718	1508	1.99	20240705	2.00	N	027710	500	575 억	1257382	N	N	59	N	N
119	20240711	110356	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	1539	-1	5	-0.06	118118587	76796	51.69	1540	1549	1532	2000	1078	1540	1538.08	1.13	-11168	1550	1545	1537	1532	1524	1547	1534	575	460	500	1130	1	1	111416600	1715	17.10	0.81	12	0.07	90.00	1910.00	2345	20230718	-34.37	1508	20240705	2.06	1921	-19.89	20240118	1508	2.06	20240705	2345	-34.37	20230718	1508	2.06	20240705	2.00	N	027710	500	575 억	1257382	N	N	59	N	N
120	20240711	100356	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	1546	6	2	0.39	100473073	65336	43.97	1540	1549	1532	2000	1078	1540	1537.79	1.13	-5615	1550	1545	1537	1532	1524	1547	1534	575	460	500	1130	1	1	111416600	1723	17.18	0.81	12	0.06	90.00	1910.00	2345	20230718	-34.07	1508	20240705	2.52	1921	-19.52	20240118	1508	2.52	20240705	2345	-34.07	20230718	1508	2.52	20240705	2.00	N	027710	500	575 억	1257382	N	N	59	N	N
121	20240711	090354	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	1539	-1	5	-0.06	16473150	10736	7.23	1540	1540	1532	2000	1078	1540	1534.38	1.13	-9843	1550	1545	1537	1532	1524	1547	1534	575	460	500	1130	1	1	111416600	1715	17.10	0.81	12	0.01	90.00	1910.00	2345	20230718	-34.37	1508	20240705	2.06	1921	-19.89	20240118	1508	2.06	20240705	2345	-34.37	20230718	1508	2.06	20240705	2.00	N	027710	500	575 억	1257382	N	N	59	N	N
122	20240710	160355	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	1540	1	2	0.06	226384211	147483	79.82	1539	1542	1529	2000	1078	1539	1534.98	1.16	-35915	1556	1547	1541	1532	1526	1544	1529	575	461	500	1130	1	1	111416600	1716	17.11	0.81	12	0.13	90.00	1910.00	2345	20230718	-34.33	1508	20240705	2.12	1921	-19.83	20240118	1508	2.12	20240705	2345	-34.33	20230718	1508	2.12	20240705	2.01	N	027710	500	575 억	1293298	N	N	59	N	N
123	20240710	150356	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	1537	-2	5	-0.13	195559979	127466	68.99	1539	1541	1529	2000	1078	1539	1534.21	1.16	-31359	1556	1547	1541	1532	1526	1544	1529	575	461	500	1130	1	1	111416600	1712	17.08	0.80	12	0.11	90.00	1910.00	2345	20230718	-34.46	1508	20240705	1.92	1921	-19.99	20240118	1508	1.92	20240705	2345	-34.46	20230718	1508	1.92	20240705	2.01	N	027710	500	575 억	1293298	N	N	0	N	N
124	20240710	140355	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	1535	-4	5	-0.26	177074436	115426	62.47	1539	1541	1529	2000	1078	1539	1534.09	1.16	-27980	1556	1547	1541	1532	1526	1544	1529	575	461	500	1130	1	1	111416600	1710	17.06	0.80	12	0.10	90.00	1910.00	2345	20230718	-34.54	1508	20240705	1.79	1921	-20.09	20240118	1508	1.79	20240705	2345	-34.54	20230718	1508	1.79	20240705	2.01	N	027710	500	575 억	1293298	N	N	0	N	N
125	20240710	130355	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	1535	-4	5	-0.26	152132104	99162	53.67	1539	1541	1529	2000	1078	1539	1534.18	1.16	-23687	1556	1547	1541	1532	1526	1544	1529	575	461	500	1130	1	1	111416600	1710	17.06	0.80	12	0.09	90.00	1910.00	2345	20230718	-34.54	1508	20240705	1.79	1921	-20.09	20240118	1508	1.79	20240705	2345	-34.54	20230718	1508	1.79	20240705	2.01	N	027710	500	575 억	1293298	N	N	0	N	N
126	20240710	120353	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	1536	-3	5	-0.19	129708049	84534	45.75	1539	1541	1529	2000	1078	1539	1534.39	1.16	-23011	1556	1547	1541	1532	1526	1544	1529	575	461	500	1130	1	1	111416600	1711	17.07	0.80	12	0.08	90.00	1910.00	2345	20230718	-34.50	1508	20240705	1.86	1921	-20.04	20240118	1508	1.86	20240705	2345	-34.50	20230718	1508	1.86	20240705	2.01	N	027710	500	575 억	1293298	N	N	0	N	N
127	20240710	110356	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	1534	-5	5	-0.32	104943059	68383	37.01	1539	1541	1529	2000	1078	1539	1534.64	1.16	-20010	1556	1547	1541	1532	1526	1544	1529	575	461	500	1130	1	1	111416600	1709	17.04	0.80	12	0.06	90.00	1910.00	2345	20230718	-34.58	1508	20240705	1.72	1921	-20.15	20240118	1508	1.72	20240705	2345	-34.58	20230718	1508	1.72	20240705	2.01	N	027710	500	575 억	1293298	N	N	0	N	N
128	20240710	100352	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	1539	0	3	0.00	75914376	49486	26.78	1539	1540	1529	2000	1078	1539	1534.06	1.16	-9660	1556	1547	1541	1532	1526	1544	1529	575	461	500	1130	1	1	111416600	1715	17.10	0.81	12	0.04	90.00	1910.00	2345	20230718	-34.37	1508	20240705	2.06	1921	-19.89	20240118	1508	2.06	20240705	2345	-34.37	20230718	1508	2.06	20240705	2.01	N	027710	500	575 억	1293298	N	N	0	N	N
129	20240710	090355	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	1534	-5	5	-0.32	16369867	10648	5.76	1539	1540	1531	2000	1078	1539	1537.37	1.16	-4036	1556	1547	1541	1532	1526	1544	1529	575	461	500	1130	1	1	111416600	1709	17.04	0.80	12	0.01	90.00	1910.00	2345	20230718	-34.58	1508	20240705	1.72	1921	-20.15	20240118	1508	1.72	20240705	2345	-34.58	20230718	1508	1.72	20240705	2.01	N	027710	500	575 억	1293298	N	N	0	N	N
130	20240709	160355	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	1539	-9	5	-0.58	278115867	180651	43.72	1545	1550	1535	2010	1084	1548	1539.51	1.19	-34547	1572	1560	1537	1525	1502	1566	1531	575	462	500	1140	1	1	111416600	1715	17.10	0.81	12	0.16	90.00	1910.00	2345	20230718	-34.37	1508	20240705	2.06	1921	-19.89	20240118	1508	2.06	20240705	2345	-34.37	20230718	1508	2.06	20240705	2.01	N	027710	500	575 억	1327846	N	N	0	N	N
131	20240709	150355	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	1537	-11	5	-0.71	254750805	165457	40.04	1545	1550	1535	2010	1084	1548	1539.67	1.19	-31751	1572	1560	1537	1525	1502	1566	1531	575	462	500	1140	1	1	111416600	1712	17.08	0.80	12	0.15	90.00	1910.00	2345	20230718	-34.46	1508	20240705	1.92	1921	-19.99	20240118	1508	1.92	20240705	2345	-34.46	20230718	1508	1.92	20240705	2.01	N	027710	500	575 억	1327846	N	N	0	N	N
132	20240709	140355	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	1536	-12	5	-0.78	222611315	144531	34.98	1545	1550	1535	2010	1084	1548	1540.22	1.19	-29229	1572	1560	1537	1525	1502	1566	1531	575	462	500	1140	1	1	111416600	1711	17.07	0.80	12	0.13	90.00	1910.00	2345	20230718	-34.50	1508	20240705	1.86	1921	-20.04	20240118	1508	1.86	20240705	2345	-34.50	20230718	1508	1.86	20240705	2.01	N	027710	500	575 억	1327846	N	N	0	N	N
133	20240709	130356	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	1538	-10	5	-0.65	188476059	122326	29.61	1545	1550	1535	2010	1084	1548	1540.76	1.19	-27324	1572	1560	1537	1525	1502	1566	1531	575	462	500	1140	1	1	111416600	1714	17.09	0.81	12	0.11	90.00	1910.00	2345	20230718	-34.41	1508	20240705	1.99	1921	-19.94	20240118	1508	1.99	20240705	2345	-34.41	20230718	1508	1.99	20240705	2.01	N	027710	500	575 억	1327846	N	N	0	N	N
134	20240709	120357	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	1541	-7	5	-0.45	129996117	84296	20.40	1545	1550	1535	2010	1084	1548	1542.12	1.19	-14317	1572	1560	1537	1525	1502	1566	1531	575	462	500	1140	1	1	111416600	1717	17.12	0.81	12	0.08	90.00	1910.00	2345	20230718	-34.29	1508	20240705	2.19	1921	-19.78	20240118	1508	2.19	20240705	2345	-34.29	20230718	1508	2.19	20240705	2.01	N	027710	500	575 억	1327846	N	N	0	N	N
135	20240709	110355	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	1546	-2	5	-0.13	108798539	70550	17.07	1545	1550	1535	2010	1084	1548	1542.13	1.19	-12776	1572	1560	1537	1525	1502	1566	1531	575	462	500	1140	1	1	111416600	1723	17.18	0.81	12	0.06	90.00	1910.00	2345	20230718	-34.07	1508	20240705	2.52	1921	-19.52	20240118	1508	2.52	20240705	2345	-34.07	20230718	1508	2.52	20240705	2.01	N	027710	500	575 억	1327846	N	N	0	N	N
136	20240709	100355	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	1548	0	3	0.00	92420528	59928	14.50	1545	1550	1535	2010	1084	1548	1542.17	1.19	-11210	1572	1560	1537	1525	1502	1566	1531	575	462	500	1140	1	1	111416600	1725	17.20	0.81	12	0.05	90.00	1910.00	2345	20230718	-33.99	1508	20240705	2.65	1921	-19.42	20240118	1508	2.65	20240705	2345	-33.99	20230718	1508	2.65	20240705	2.01	N	027710	500	575 억	1327846	N	N	0	N	N
137	20240709	090355	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	1546	-2	5	-0.13	13783033	8921	2.16	1545	1546	1540	2010	1084	1548	1544.94	1.19	-1042	1572	1560	1537	1525	1502	1566	1531	575	462	500	1140	1	1	111416600	1723	17.18	0.81	12	0.01	90.00	1910.00	2345	20230718	-34.07	1508	20240705	2.52	1921	-19.52	20240118	1508	2.52	20240705	2345	-34.07	20230718	1508	2.52	20240705	2.01	N	027710	500	575 억	1327846	N	N	0	N	N
138	20240708	160352	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	1548	38	2	2.52	610338240	397030	105.07	1516	1549	1514	1963	1057	1510	1537.26	1.14	51973	1527	1518	1513	1504	1499	1516	1502	575	453	500	1110	1	1	111416600	1725	17.20	0.81	12	0.36	90.00	1910.00	2345	20230718	-33.99	1508	20240705	2.65	1921	-19.42	20240118	1508	2.65	20240705	2345	-33.99	20230718	1508	2.65	20240705	2.05	N	027710	500	575 억	1270824	N	N	4810	N	N
139	20240708	150354	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	1539	29	2	1.92	517404396	336872	89.15	1516	1546	1514	1963	1057	1510	1535.91	1.14	52843	1527	1518	1513	1504	1499	1516	1502	575	453	500	1110	1	1	111416600	1715	17.10	0.81	12	0.30	90.00	1910.00	2345	20230718	-34.37	1508	20240705	2.06	1921	-19.89	20240118	1508	2.06	20240705	2345	-34.37	20230718	1508	2.06	20240705	2.05	N	027710	500	575 억	1270824	N	N	4810	N	N
140	20240708	140355	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	1540	30	2	1.99	476022975	309978	82.03	1516	1546	1514	1963	1057	1510	1535.67	1.14	50416	1527	1518	1513	1504	1499	1516	1502	575	453	500	1110	1	1	111416600	1716	17.11	0.81	12	0.28	90.00	1910.00	2345	20230718	-34.33	1508	20240705	2.12	1921	-19.83	20240118	1508	2.12	20240705	2345	-34.33	20230718	1508	2.12	20240705	2.05	N	027710	500	575 억	1270824	N	N	4810	N	N
141	20240708	130352	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	1538	28	2	1.85	434826806	283226	74.95	1516	1546	1514	1963	1057	1510	1535.26	1.14	56697	1527	1518	1513	1504	1499	1516	1502	575	453	500	1110	1	1	111416600	1714	17.09	0.81	12	0.25	90.00	1910.00	2345	20230718	-34.41	1508	20240705	1.99	1921	-19.94	20240118	1508	1.99	20240705	2345	-34.41	20230718	1508	1.99	20240705	2.05	N	027710	500	575 억	1270824	N	N	4810	N	N
142	20240708	120354	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	1535	25	2	1.66	361014143	235143	62.23	1516	1546	1514	1963	1057	1510	1535.30	1.14	60956	1527	1518	1513	1504	1499	1516	1502	575	453	500	1110	1	1	111416600	1710	17.06	0.80	12	0.21	90.00	1910.00	2345	20230718	-34.54	1508	20240705	1.79	1921	-20.09	20240118	1508	1.79	20240705	2345	-34.54	20230718	1508	1.79	20240705	2.05	N	027710	500	575 억	1270824	N	N	4810	N	N
143	20240708	110352	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	1536	26	2	1.72	329030118	214315	56.72	1516	1546	1514	1963	1057	1510	1535.26	1.14	59571	1527	1518	1513	1504	1499	1516	1502	575	453	500	1110	1	1	111416600	1711	17.07	0.80	12	0.19	90.00	1910.00	2345	20230718	-34.50	1508	20240705	1.86	1921	-20.04	20240118	1508	1.86	20240705	2345	-34.50	20230718	1508	1.86	20240705	2.05	N	027710	500	575 억	1270824	N	N	4810	N	N
144	20240708	100353	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	1543	33	2	2.19	259157874	168887	44.69	1516	1546	1514	1963	1057	1510	1534.50	1.14	62724	1527	1518	1513	1504	1499	1516	1502	575	453	500	1110	1	1	111416600	1719	17.14	0.81	12	0.15	90.00	1910.00	2345	20230718	-34.20	1508	20240705	2.32	1921	-19.68	20240118	1508	2.32	20240705	2345	-34.20	20230718	1508	2.32	20240705	2.05	N	027710	500	575 억	1270824	N	N	4810	N	N
145	20240708	090353	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	1515	5	2	0.33	9154615	6041	1.60	1516	1516	1514	1963	1057	1510	1515.41	1.14	-3002	1527	1518	1513	1504	1499	1516	1502	575	453	500	1110	1	1	111416600	1688	16.83	0.79	12	0.01	90.00	1910.00	2345	20230718	-35.39	1508	20240705	0.46	1921	-21.13	20240118	1508	0.46	20240705	2345	-35.39	20230718	1508	0.46	20240705	2.05	N	027710	500	575 억	1270824	N	N	4810	N	N
146	20240705	160351	55	60.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	60	N	1510	-10	5	-0.66	567116159	375075	109.04	1516	1522	1508	1976	1064	1520	1512.01	1.18	-46750	1532	1525	1520	1513	1508	1523	1511	575	456	500	1120	1	1	111416600	1682	16.78	0.79	12	0.34	90.00	1910.00	2345	20230718	-35.61	1508	20240705	0.13	1921	-21.40	20240118	1508	0.13	20240705	2345	-35.61	20230718	1508	0.13	20240705	2.08	N	027710	500	575 억	1317521	N	N	4810	N	N
147	20240705	150353	55	60.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	60	N	1513	-7	5	-0.46	456682939	301937	87.77	1516	1522	1508	1976	1064	1520	1512.51	1.18	-42754	1532	1525	1520	1513	1508	1523	1511	575	456	500	1120	1	1	111416600	1686	16.81	0.79	12	0.27	90.00	1910.00	2345	20230718	-35.48	1508	20240705	0.33	1921	-21.24	20240118	1508	0.33	20240705	2345	-35.48	20230718	1508	0.33	20240705	2.08	N	027710	500	575 억	1317521	N	N	0	N	N
148	20240705	140352	55	60.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	60	N	1512	-8	5	-0.53	400965175	265081	77.06	1516	1522	1508	1976	1064	1520	1512.61	1.18	-39918	1532	1525	1520	1513	1508	1523	1511	575	456	500	1120	1	1	111416600	1685	16.80	0.79	12	0.24	90.00	1910.00	2345	20230718	-35.52	1508	20240705	0.27	1921	-21.29	20240118	1508	0.27	20240705	2345	-35.52	20230718	1508	0.27	20240705	2.08	N	027710	500	575 억	1317521	N	N	0	N	N
149	20240705	130352	55	60.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	60	N	1512	-8	5	-0.53	315924700	208773	60.69	1516	1522	1508	1976	1064	1520	1513.25	1.18	-28397	1532	1525	1520	1513	1508	1523	1511	575	456	500	1120	1	1	111416600	1685	16.80	0.79	12	0.19	90.00	1910.00	2345	20230718	-35.52	1508	20240705	0.27	1921	-21.29	20240118	1508	0.27	20240705	2345	-35.52	20230718	1508	0.27	20240705	2.08	N	027710	500	575 억	1317521	N	N	0	N	N
150	20240705	120352	55	60.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	60	N	1513	-7	5	-0.46	263183790	173876	50.55	1516	1522	1508	1976	1064	1520	1513.63	1.18	-19565	1532	1525	1520	1513	1508	1523	1511	575	456	500	1120	1	1	111416600	1686	16.81	0.79	12	0.16	90.00	1910.00	2345	20230718	-35.48	1508	20240705	0.33	1921	-21.24	20240118	1508	0.33	20240705	2345	-35.48	20230718	1508	0.33	20240705	2.08	N	027710	500	575 억	1317521	N	N	0	N	N
151	20240705	110351	55	60.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	60	N	1513	-7	5	-0.46	241184214	159329	46.32	1516	1522	1508	1976	1064	1520	1513.75	1.18	-15458	1532	1525	1520	1513	1508	1523	1511	575	456	500	1120	1	1	111416600	1686	16.81	0.79	12	0.14	90.00	1910.00	2345	20230718	-35.48	1508	20240705	0.33	1921	-21.24	20240118	1508	0.33	20240705	2345	-35.48	20230718	1508	0.33	20240705	2.08	N	027710	500	575 억	1317521	N	N	0	N	N
152	20240705	100351	55	60.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	60	N	1516	-4	5	-0.26	107009257	70591	20.52	1516	1522	1508	1976	1064	1520	1515.91	1.18	-8248	1532	1525	1520	1513	1508	1523	1511	575	456	500	1120	1	1	111416600	1689	16.84	0.79	12	0.06	90.00	1910.00	2345	20230718	-35.35	1508	20240705	0.53	1921	-21.08	20240118	1508	0.53	20240705	2345	-35.35	20230718	1508	0.53	20240705	2.08	N	027710	500	575 억	1317521	N	N	0	N	N
153	20240705	090352	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	1520	0	3	0.00	17168728	11325	3.29	1516	1520	1516	1976	1064	1520	1516.00	1.18	295	1532	1525	1520	1513	1508	1523	1511	575	456	500	1120	1	1	111416600	1694	16.89	0.80	12	0.01	90.00	1910.00	2345	20230718	-35.18	1515	20240704	0.33	1921	-20.87	20240118	1515	0.33	20240704	2345	-35.18	20230718	1515	0.33	20240704	2.08	N	027710	500	575 억	1317521	N	N	0	N	N
154	20240704	160349	55	60.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	60	N	1520	-6	5	-0.39	516715163	340160	135.06	1526	1527	1515	1983	1069	1526	1519.03	1.24	-58224	1598	1562	1543	1507	1488	1552	1497	575	457	500	1120	1	1	111416600	1694	16.89	0.80	12	0.31	90.00	1910.00	2345	20230718	-35.18	1515	20240704	0.33	1921	-20.87	20240118	1515	0.33	20240704	2345	-35.18	20230718	1515	0.33	20240704	2.10	N	027710	500	575 억	1378219	N	N	2614	N	N
155	20240704	150351	55	60.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	60	N	1521	-5	5	-0.33	469098184	308797	122.61	1526	1527	1515	1983	1069	1526	1519.12	1.24	-55665	1598	1562	1543	1507	1488	1552	1497	575	457	500	1120	1	1	111416600	1695	16.90	0.80	12	0.28	90.00	1910.00	2345	20230718	-35.14	1515	20240704	0.40	1921	-20.82	20240118	1515	0.40	20240704	2345	-35.14	20230718	1515	0.40	20240704	2.10	N	027710	500	575 억	1378219	N	N	2614	N	N
156	20240704	140351	55	60.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	60	N	1518	-8	5	-0.52	437982600	288308	114.47	1526	1527	1515	1983	1069	1526	1519.15	1.24	-48126	1598	1562	1543	1507	1488	1552	1497	575	457	500	1120	1	1	111416600	1691	16.87	0.79	12	0.26	90.00	1910.00	2345	20230718	-35.27	1515	20240704	0.20	1921	-20.98	20240118	1515	0.20	20240704	2345	-35.27	20230718	1515	0.20	20240704	2.10	N	027710	500	575 억	1378219	N	N	2614	N	N
157	20240704	130352	55	60.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	60	N	1520	-6	5	-0.39	350522498	230674	91.59	1526	1527	1516	1983	1069	1526	1519.56	1.24	-43168	1598	1562	1543	1507	1488	1552	1497	575	457	500	1120	1	1	111416600	1694	16.89	0.80	12	0.21	90.00	1910.00	2345	20230718	-35.18	1516	20240704	0.26	1921	-20.87	20240118	1516	0.26	20240704	2345	-35.18	20230718	1516	0.26	20240704	2.10	N	027710	500	575 억	1378219	N	N	2614	N	N
158	20240704	120350	55	60.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	60	N	1518	-8	5	-0.52	259638717	170773	67.81	1526	1527	1516	1983	1069	1526	1520.37	1.24	-32408	1598	1562	1543	1507	1488	1552	1497	575	457	500	1120	1	1	111416600	1691	16.87	0.79	12	0.15	90.00	1910.00	2345	20230718	-35.27	1516	20240704	0.13	1921	-20.98	20240118	1516	0.13	20240704	2345	-35.27	20230718	1516	0.13	20240704	2.10	N	027710	500	575 억	1378219	N	N	2614	N	N
159	20240704	110350	55	60.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	60	N	1519	-7	5	-0.46	214456108	141025	55.99	1526	1527	1516	1983	1069	1526	1520.70	1.24	-29391	1598	1562	1543	1507	1488	1552	1497	575	457	500	1120	1	1	111416600	1692	16.88	0.80	12	0.13	90.00	1910.00	2345	20230718	-35.22	1516	20240704	0.20	1921	-20.93	20240118	1516	0.20	20240704	2345	-35.22	20230718	1516	0.20	20240704	2.10	N	027710	500	575 억	1378219	N	N	2614	N	N
160	20240704	100351	55	60.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	60	N	1526	0	3	0.00	129801203	85267	33.86	1526	1527	1516	1983	1069	1526	1522.29	1.24	-14968	1598	1562	1543	1507	1488	1552	1497	575	457	500	1120	1	1	111416600	1700	16.96	0.80	12	0.08	90.00	1910.00	2345	20230718	-34.93	1516	20240704	0.66	1921	-20.56	20240118	1516	0.66	20240704	2345	-34.93	20230718	1516	0.66	20240704	2.10	N	027710	500	575 억	1378219	N	N	2614	N	N
161	20240704	090350	55	60.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	60	N	1519	-7	5	-0.46	24989764	16427	6.52	1526	1526	1516	1983	1069	1526	1521.26	1.24	-5346	1598	1562	1543	1507	1488	1552	1497	575	457	500	1120	1	1	111416600	1692	16.88	0.80	12	0.01	90.00	1910.00	2345	20230718	-35.22	1516	20240704	0.20	1921	-20.93	20240118	1516	0.20	20240704	2345	-35.22	20230718	1516	0.20	20240704	2.10	N	027710	500	575 억	1378219	N	N	2614	N	N
162	20240703	160348	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	1526	-9	5	-0.59	381633621	248690	54.55	1535	1579	1524	1995	1075	1535	1534.58	1.31	-81144	1567	1550	1541	1524	1515	1546	1520	575	460	500	1130	1	1	111416600	1700	16.96	0.80	12	0.22	90.00	1910.00	2345	20230718	-34.93	1519	20240307	0.46	1921	-20.56	20240118	1519	0.46	20240307	2345	-34.93	20230718	1519	0.46	20240307	2.09	N	027710	500	575 억	1459364	N	N	2614	N	N
163	20240703	150350	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	1528	-7	5	-0.46	353890489	230513	50.57	1535	1579	1524	1995	1075	1535	1535.23	1.31	-77185	1567	1550	1541	1524	1515	1546	1520	575	460	500	1130	1	1	111416600	1702	16.98	0.80	12	0.21	90.00	1910.00	2345	20230718	-34.84	1519	20240307	0.59	1921	-20.46	20240118	1519	0.59	20240307	2345	-34.84	20230718	1519	0.59	20240307	2.09	N	027710	500	575 억	1459364	N	N	2362	N	N
164	20240703	140350	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	1526	-9	5	-0.59	293532527	190983	41.89	1535	1579	1524	1995	1075	1535	1536.96	1.31	-68468	1567	1550	1541	1524	1515	1546	1520	575	460	500	1130	1	1	111416600	1700	16.96	0.80	12	0.17	90.00	1910.00	2345	20230718	-34.93	1519	20240307	0.46	1921	-20.56	20240118	1519	0.46	20240307	2345	-34.93	20230718	1519	0.46	20240307	2.09	N	027710	500	575 억	1459364	N	N	2362	N	N
165	20240703	130350	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	1528	-7	5	-0.46	260795465	169546	37.19	1535	1579	1524	1995	1075	1535	1538.20	1.31	-61113	1567	1550	1541	1524	1515	1546	1520	575	460	500	1130	1	1	111416600	1702	16.98	0.80	12	0.15	90.00	1910.00	2345	20230718	-34.84	1519	20240307	0.59	1921	-20.46	20240118	1519	0.59	20240307	2345	-34.84	20230718	1519	0.59	20240307	2.09	N	027710	500	575 억	1459364	N	N	2362	N	N
166	20240703	120349	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	1529	-6	5	-0.39	245373446	159456	34.98	1535	1579	1524	1995	1075	1535	1538.82	1.31	-56078	1567	1550	1541	1524	1515	1546	1520	575	460	500	1130	1	1	111416600	1704	16.99	0.80	12	0.14	90.00	1910.00	2345	20230718	-34.80	1519	20240307	0.66	1921	-20.41	20240118	1519	0.66	20240307	2345	-34.80	20230718	1519	0.66	20240307	2.09	N	027710	500	575 억	1459364	N	N	2362	N	N
167	20240703	110351	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	1526	-9	5	-0.59	226854662	147334	32.32	1535	1579	1524	1995	1075	1535	1539.73	1.31	-53877	1567	1550	1541	1524	1515	1546	1520	575	460	500	1130	1	1	111416600	1700	16.96	0.80	12	0.13	90.00	1910.00	2345	20230718	-34.93	1519	20240307	0.46	1921	-20.56	20240118	1519	0.46	20240307	2345	-34.93	20230718	1519	0.46	20240307	2.09	N	027710	500	575 억	1459364	N	N	2362	N	N
168	20240703	100351	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	1540	5	2	0.33	134449158	86965	19.08	1535	1579	1531	1995	1075	1535	1546.01	1.31	-39431	1567	1550	1541	1524	1515	1546	1520	575	460	500	1130	1	1	111416600	1716	17.11	0.81	12	0.08	90.00	1910.00	2345	20230718	-34.33	1519	20240307	1.38	1921	-19.83	20240118	1519	1.38	20240307	2345	-34.33	20230718	1519	1.38	20240307	2.09	N	027710	500	575 억	1459364	N	N	2362	N	N
169	20240703	090349	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	1534	-1	5	-0.07	20483825	13356	2.93	1535	1542	1531	1995	1075	1535	1533.68	1.31	-10591	1567	1550	1541	1524	1515	1546	1520	575	460	500	1130	1	1	111416600	1709	17.04	0.80	12	0.01	90.00	1910.00	2345	20230718	-34.58	1519	20240307	0.99	1921	-20.15	20240118	1519	0.99	20240307	2345	-34.58	20230718	1519	0.99	20240307	2.09	N	027710	500	575 억	1459364	N	N	2362	N	N
170	20240702	160349	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	1535	-20	5	-1.29	684858841	445044	157.07	1555	1558	1532	2020	1089	1555	1538.86	1.39	-94084	1579	1567	1560	1548	1541	1563	1544	575	465	500	1150	1	1	111416600	1710	17.06	0.80	12	0.40	90.00	1910.00	2505	20230626	-38.72	1519	20240307	1.05	1921	-20.09	20240118	1519	1.05	20240307	2345	-34.54	20230718	1519	1.05	20240307	2.08	N	027710	500	575 억	1553647	N	N	2362	N	N
171	20240702	150349	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	1536	-19	5	-1.22	586111613	380844	134.41	1555	1558	1532	2020	1089	1555	1538.98	1.39	-69846	1579	1567	1560	1548	1541	1563	1544	575	465	500	1150	1	1	111416600	1711	17.07	0.80	12	0.34	90.00	1910.00	2505	20230626	-38.68	1519	20240307	1.12	1921	-20.04	20240118	1519	1.12	20240307	2345	-34.50	20230718	1519	1.12	20240307	2.08	N	027710	500	575 억	1553647	N	N	1344	N	N
172	20240702	140349	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	1533	-22	5	-1.41	525681293	341479	120.52	1555	1558	1532	2020	1089	1555	1539.42	1.39	-70065	1579	1567	1560	1548	1541	1563	1544	575	465	500	1150	1	1	111416600	1708	17.03	0.80	12	0.31	90.00	1910.00	2505	20230626	-38.80	1519	20240307	0.92	1921	-20.20	20240118	1519	0.92	20240307	2345	-34.63	20230718	1519	0.92	20240307	2.08	N	027710	500	575 억	1553647	N	N	1344	N	N
173	20240702	130349	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	1534	-21	5	-1.35	451009405	292778	103.33	1555	1558	1533	2020	1089	1555	1540.45	1.39	-56157	1579	1567	1560	1548	1541	1563	1544	575	465	500	1150	1	1	111416600	1709	17.04	0.80	12	0.26	90.00	1910.00	2505	20230626	-38.76	1519	20240307	0.99	1921	-20.15	20240118	1519	0.99	20240307	2345	-34.58	20230718	1519	0.99	20240307	2.08	N	027710	500	575 억	1553647	N	N	1344	N	N
174	20240702	120350	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	1537	-18	5	-1.16	383069453	248521	87.71	1555	1558	1534	2020	1089	1555	1541.40	1.39	-23781	1579	1567	1560	1548	1541	1563	1544	575	465	500	1150	1	1	111416600	1712	17.08	0.80	12	0.22	90.00	1910.00	2505	20230626	-38.64	1519	20240307	1.18	1921	-19.99	20240118	1519	1.18	20240307	2345	-34.46	20230718	1519	1.18	20240307	2.08	N	027710	500	575 억	1553647	N	N	1344	N	N
175	20240702	110349	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	1535	-20	5	-1.29	274057068	177502	62.65	1555	1558	1534	2020	1089	1555	1543.97	1.39	-46766	1579	1567	1560	1548	1541	1563	1544	575	465	500	1150	1	1	111416600	1710	17.06	0.80	12	0.16	90.00	1910.00	2505	20230626	-38.72	1519	20240307	1.05	1921	-20.09	20240118	1519	1.05	20240307	2345	-34.54	20230718	1519	1.05	20240307	2.08	N	027710	500	575 억	1553647	N	N	1344	N	N
176	20240702	100349	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	1540	-15	5	-0.96	172213339	111262	39.27	1555	1558	1540	2020	1089	1555	1547.82	1.39	-29302	1579	1567	1560	1548	1541	1563	1544	575	465	500	1150	1	1	111416600	1716	17.11	0.81	12	0.10	90.00	1910.00	2505	20230626	-38.52	1519	20240307	1.38	1921	-19.83	20240118	1519	1.38	20240307	2345	-34.33	20230718	1519	1.38	20240307	2.08	N	027710	500	575 억	1553647	N	N	1344	N	N
177	20240702	090349	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	1553	-2	5	-0.13	11248593	7232	2.55	1555	1558	1553	2020	1089	1555	1555.39	1.39	-2759	1579	1567	1560	1548	1541	1563	1544	575	465	500	1150	1	1	111416600	1730	17.26	0.81	12	0.01	90.00	1910.00	2505	20230626	-38.00	1519	20240307	2.24	1921	-19.16	20240118	1519	2.24	20240307	2345	-33.77	20230718	1519	2.24	20240307	2.08	N	027710	500	575 억	1553647	N	N	1344	N	N
178	20240701	160348	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	1555	-17	5	-1.08	435895517	279814	84.74	1572	1572	1553	2040	1101	1572	1557.80	1.49	-98542	1583	1577	1567	1561	1551	1580	1564	575	468	500	1160	1	1	111416600	1733	17.28	0.81	12	0.25	90.00	1910.00	2575	20230623	-39.61	1519	20240307	2.37	1921	-19.05	20240118	1519	2.37	20240307	2345	-33.69	20230718	1519	2.37	20240307	2.02	N	027710	500	575 억	1655014	N	N	1344	N	N
179	20240701	150349	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	1557	-15	5	-0.95	385072666	247143	74.84	1572	1572	1553	2040	1101	1572	1558.10	1.49	-95160	1583	1577	1567	1561	1551	1580	1564	575	468	500	1160	1	1	111416600	1735	17.30	0.82	12	0.22	90.00	1910.00	2575	20230623	-39.53	1519	20240307	2.50	1921	-18.95	20240118	1519	2.50	20240307	2345	-33.60	20230718	1519	2.50	20240307	2.02	N	027710	500	575 억	1655014	N	N	0	N	N
180	20240701	140347	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	1558	-14	5	-0.89	343205608	220254	66.70	1572	1572	1553	2040	1101	1572	1558.23	1.49	-91758	1583	1577	1567	1561	1551	1580	1564	575	468	500	1160	1	1	111416600	1736	17.31	0.82	12	0.20	90.00	1910.00	2575	20230623	-39.50	1519	20240307	2.57	1921	-18.90	20240118	1519	2.57	20240307	2345	-33.56	20230718	1519	2.57	20240307	2.02	N	027710	500	575 억	1655014	N	N	0	N	N
181	20240701	130348	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	1561	-11	5	-0.70	303199336	194567	58.92	1572	1572	1553	2040	1101	1572	1558.33	1.49	-74938	1583	1577	1567	1561	1551	1580	1564	575	468	500	1160	1	1	111416600	1739	17.34	0.82	12	0.17	90.00	1910.00	2575	20230623	-39.38	1519	20240307	2.76	1921	-18.74	20240118	1519	2.76	20240307	2345	-33.43	20230718	1519	2.76	20240307	2.02	N	027710	500	575 억	1655014	N	N	0	N	N
182	20240701	120349	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	1560	-12	5	-0.76	243522547	156226	47.31	1572	1572	1553	2040	1101	1572	1558.78	1.49	-68899	1583	1577	1567	1561	1551	1580	1564	575	468	500	1160	1	1	111416600	1738	17.33	0.82	12	0.14	90.00	1910.00	2575	20230623	-39.42	1519	20240307	2.70	1921	-18.79	20240118	1519	2.70	20240307	2345	-33.48	20230718	1519	2.70	20240307	2.02	N	027710	500	575 억	1655014	N	N	0	N	N
183	20240701	110348	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	1559	-13	5	-0.83	215137788	138017	41.80	1572	1572	1553	2040	1101	1572	1558.78	1.49	-61842	1583	1577	1567	1561	1551	1580	1564	575	468	500	1160	1	1	111416600	1737	17.32	0.82	12	0.12	90.00	1910.00	2575	20230623	-39.46	1519	20240307	2.63	1921	-18.84	20240118	1519	2.63	20240307	2345	-33.52	20230718	1519	2.63	20240307	2.02	N	027710	500	575 억	1655014	N	N	0	N	N
184	20240701	100347	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	1555	-17	5	-1.08	168512645	108039	32.72	1572	1572	1553	2040	1101	1572	1559.74	1.49	-58360	1583	1577	1567	1561	1551	1580	1564	575	468	500	1160	1	1	111416600	1733	17.28	0.81	12	0.10	90.00	1910.00	2575	20230623	-39.61	1519	20240307	2.37	1921	-19.05	20240118	1519	2.37	20240307	2345	-33.69	20230718	1519	2.37	20240307	2.02	N	027710	500	575 억	1655014	N	N	0	N	N
185	20240701	090347	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	1570	-2	5	-0.13	7366240	4694	1.42	1572	1572	1567	2040	1101	1572	1569.29	1.49	-2567	1583	1577	1567	1561	1551	1580	1564	575	468	500	1160	1	1	111416600	1749	17.44	0.82	12	0.00	90.00	1910.00	2575	20230623	-39.03	1519	20240307	3.36	1921	-18.27	20240118	1519	3.36	20240307	2345	-33.05	20230718	1519	3.36	20240307	2.02	N	027710	500	575 억	1655014	N	N	0	N	N

78 KiB Raw Blame History

78 KiB

Raw Blame History