KissMeData/027710/price/prices-20240801.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

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

71 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	20240830	160357	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	1364	13	2	0.96	226810734	166419	95.20	1347	1378	1347	1756	946	1351	1362.89	1.03	80881	1389	1370	1360	1341	1331	1365	1336	575	405	500	990	1	1	111416600	1520	15.16	0.71	12	0.15	90.00	1910.00	2235	20230825	-38.97	1277	20240805	6.81	1921	-29.00	20240118	1277	6.81	20240805	2040	-33.14	20230831	1277	6.81	20240805	1.72	N	027710	500	575 억	1152519	N	N	1347	N	N
3	20240830	150400	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	1364	13	2	0.96	207534184	152275	87.11	1347	1378	1347	1756	946	1351	1362.89	1.03	76017	1389	1370	1360	1341	1331	1365	1336	575	405	500	990	1	1	111416600	1520	15.16	0.71	12	0.14	90.00	1910.00	2235	20230825	-38.97	1277	20240805	6.81	1921	-29.00	20240118	1277	6.81	20240805	2040	-33.14	20230831	1277	6.81	20240805	1.72	N	027710	500	575 억	1152519	N	N	0	N	N
4	20240830	140400	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	1361	10	2	0.74	192208796	141025	80.67	1347	1378	1347	1756	946	1351	1362.95	1.03	73706	1389	1370	1360	1341	1331	1365	1336	575	405	500	990	1	1	111416600	1516	15.12	0.71	12	0.13	90.00	1910.00	2235	20230825	-39.11	1277	20240805	6.58	1921	-29.15	20240118	1277	6.58	20240805	2040	-33.28	20230831	1277	6.58	20240805	1.72	N	027710	500	575 억	1152519	N	N	0	N	N
5	20240830	130357	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	1365	14	2	1.04	181432782	133104	76.14	1347	1378	1347	1756	946	1351	1363.09	1.03	73420	1389	1370	1360	1341	1331	1365	1336	575	405	500	990	1	1	111416600	1521	15.17	0.71	12	0.12	90.00	1910.00	2235	20230825	-38.93	1277	20240805	6.89	1921	-28.94	20240118	1277	6.89	20240805	2040	-33.09	20230831	1277	6.89	20240805	1.72	N	027710	500	575 억	1152519	N	N	0	N	N
6	20240830	120400	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	1365	14	2	1.04	175568790	128805	73.68	1347	1378	1347	1756	946	1351	1363.06	1.03	75267	1389	1370	1360	1341	1331	1365	1336	575	405	500	990	1	1	111416600	1521	15.17	0.71	12	0.12	90.00	1910.00	2235	20230825	-38.93	1277	20240805	6.89	1921	-28.94	20240118	1277	6.89	20240805	2040	-33.09	20230831	1277	6.89	20240805	1.72	N	027710	500	575 억	1152519	N	N	0	N	N
7	20240830	110401	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	1368	17	2	1.26	168091271	123320	70.55	1347	1378	1347	1756	946	1351	1363.05	1.03	75794	1389	1370	1360	1341	1331	1365	1336	575	405	500	990	1	1	111416600	1524	15.20	0.72	12	0.11	90.00	1910.00	2235	20230825	-38.79	1277	20240805	7.13	1921	-28.79	20240118	1277	7.13	20240805	2040	-32.94	20230831	1277	7.13	20240805	1.72	N	027710	500	575 억	1152519	N	N	0	N	N
8	20240830	100402	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	1365	14	2	1.04	150299451	110263	63.08	1347	1378	1347	1756	946	1351	1363.10	1.03	72934	1389	1370	1360	1341	1331	1365	1336	575	405	500	990	1	1	111416600	1521	15.17	0.71	12	0.10	90.00	1910.00	2235	20230825	-38.93	1277	20240805	6.89	1921	-28.94	20240118	1277	6.89	20240805	2040	-33.09	20230831	1277	6.89	20240805	1.72	N	027710	500	575 억	1152519	N	N	0	N	N
9	20240830	090401	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	1360	9	2	0.67	13688208	10155	5.81	1347	1362	1347	1756	946	1351	1347.91	1.03	1972	1389	1370	1360	1341	1331	1365	1336	575	405	500	990	1	1	111416600	1515	15.11	0.71	12	0.01	90.00	1910.00	2235	20230825	-39.15	1277	20240805	6.50	1921	-29.20	20240118	1277	6.50	20240805	2040	-33.33	20230831	1277	6.50	20240805	1.72	N	027710	500	575 억	1152519	N	N	0	N	N
10	20240829	160401	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	1351	-17	5	-1.24	235514932	173509	114.29	1360	1379	1350	1778	958	1368	1357.38	1.06	-26398	1401	1384	1375	1358	1349	1380	1354	575	410	500	1010	1	1	111416600	1505	15.01	0.71	12	0.16	90.00	1910.00	2235	20230825	-39.55	1277	20240805	5.79	1921	-29.67	20240118	1277	5.79	20240805	2050	-34.10	20230829	1277	5.79	20240805	1.73	N	027710	500	575 억	1178917	N	N	485	N	N
11	20240829	150404	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	1355	-13	5	-0.95	204077974	150254	98.97	1360	1379	1350	1778	958	1368	1358.22	1.06	-24132	1401	1384	1375	1358	1349	1380	1354	575	410	500	1010	1	1	111416600	1510	15.06	0.71	12	0.13	90.00	1910.00	2235	20230825	-39.37	1277	20240805	6.11	1921	-29.46	20240118	1277	6.11	20240805	2050	-33.90	20230829	1277	6.11	20240805	1.73	N	027710	500	575 억	1178917	N	N	485	N	N
12	20240829	140406	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	1359	-9	5	-0.66	110988201	81467	53.66	1360	1379	1357	1778	958	1368	1362.37	1.06	-22875	1401	1384	1375	1358	1349	1380	1354	575	410	500	1010	1	1	111416600	1514	15.10	0.71	12	0.07	90.00	1910.00	2235	20230825	-39.19	1277	20240805	6.42	1921	-29.26	20240118	1277	6.42	20240805	2050	-33.71	20230829	1277	6.42	20240805	1.73	N	027710	500	575 억	1178917	N	N	485	N	N
13	20240829	130406	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	1363	-5	5	-0.37	83651695	61363	40.42	1360	1379	1358	1778	958	1368	1363.23	1.06	-20523	1401	1384	1375	1358	1349	1380	1354	575	410	500	1010	1	1	111416600	1519	15.14	0.71	12	0.06	90.00	1910.00	2235	20230825	-39.02	1277	20240805	6.73	1921	-29.05	20240118	1277	6.73	20240805	2050	-33.51	20230829	1277	6.73	20240805	1.73	N	027710	500	575 억	1178917	N	N	485	N	N
14	20240829	120403	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	1365	-3	5	-0.22	68918955	50536	33.29	1360	1379	1358	1778	958	1368	1363.76	1.06	-19155	1401	1384	1375	1358	1349	1380	1354	575	410	500	1010	1	1	111416600	1521	15.17	0.71	12	0.05	90.00	1910.00	2235	20230825	-38.93	1277	20240805	6.89	1921	-28.94	20240118	1277	6.89	20240805	2050	-33.41	20230829	1277	6.89	20240805	1.73	N	027710	500	575 억	1178917	N	N	485	N	N
15	20240829	110407	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	1365	-3	5	-0.22	57686748	42314	27.87	1360	1379	1358	1778	958	1368	1363.30	1.06	-13205	1401	1384	1375	1358	1349	1380	1354	575	410	500	1010	1	1	111416600	1521	15.17	0.71	12	0.04	90.00	1910.00	2235	20230825	-38.93	1277	20240805	6.89	1921	-28.94	20240118	1277	6.89	20240805	2050	-33.41	20230829	1277	6.89	20240805	1.73	N	027710	500	575 억	1178917	N	N	485	N	N
16	20240829	100403	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	1372	4	2	0.29	48725069	35777	23.57	1360	1373	1358	1778	958	1368	1361.91	1.06	-8346	1401	1384	1375	1358	1349	1380	1354	575	410	500	1010	1	1	111416600	1529	15.24	0.72	12	0.03	90.00	1910.00	2235	20230825	-38.61	1277	20240805	7.44	1921	-28.58	20240118	1277	7.44	20240805	2050	-33.07	20230829	1277	7.44	20240805	1.73	N	027710	500	575 억	1178917	N	N	485	N	N
17	20240829	090405	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	1373	5	2	0.37	3371537	2471	1.63	1360	1373	1360	1778	958	1368	1364.44	1.06	-89	1401	1384	1375	1358	1349	1380	1354	575	410	500	1010	1	1	111416600	1530	15.26	0.72	12	0.00	90.00	1910.00	2235	20230825	-38.57	1277	20240805	7.52	1921	-28.53	20240118	1277	7.52	20240805	2050	-33.02	20230829	1277	7.52	20240805	1.73	N	027710	500	575 억	1178917	N	N	485	N	N
18	20240828	160353	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	1368	-15	5	-1.08	207541460	150908	74.08	1383	1392	1366	1797	969	1383	1375.29	1.10	-41765	1415	1399	1378	1362	1341	1407	1370	575	414	500	1020	1	1	111416600	1524	15.20	0.72	12	0.14	90.00	1910.00	2235	20230825	-38.79	1277	20240805	7.13	1921	-28.79	20240118	1277	7.13	20240805	2100	-34.86	20230828	1277	7.13	20240805	1.72	N	027710	500	575 억	1220076	N	N	485	N	N
19	20240828	150355	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	1372	-11	5	-0.80	190155856	138208	67.85	1383	1392	1366	1797	969	1383	1375.87	1.10	-40610	1415	1399	1378	1362	1341	1407	1370	575	414	500	1020	1	1	111416600	1529	15.24	0.72	12	0.12	90.00	1910.00	2235	20230825	-38.61	1277	20240805	7.44	1921	-28.58	20240118	1277	7.44	20240805	2100	-34.67	20230828	1277	7.44	20240805	1.72	N	027710	500	575 억	1220076	N	N	166	N	N
20	20240828	140357	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	1374	-9	5	-0.65	175644787	127646	62.66	1383	1392	1366	1797	969	1383	1376.03	1.10	-38668	1415	1399	1378	1362	1341	1407	1370	575	414	500	1020	1	1	111416600	1531	15.27	0.72	12	0.11	90.00	1910.00	2235	20230825	-38.52	1277	20240805	7.60	1921	-28.47	20240118	1277	7.60	20240805	2100	-34.57	20230828	1277	7.60	20240805	1.72	N	027710	500	575 억	1220076	N	N	166	N	N
21	20240828	130357	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	1368	-15	5	-1.08	140425779	102024	50.08	1383	1392	1366	1797	969	1383	1376.40	1.10	-26583	1415	1399	1378	1362	1341	1407	1370	575	414	500	1020	1	1	111416600	1524	15.20	0.72	12	0.09	90.00	1910.00	2235	20230825	-38.79	1277	20240805	7.13	1921	-28.79	20240118	1277	7.13	20240805	2100	-34.86	20230828	1277	7.13	20240805	1.72	N	027710	500	575 억	1220076	N	N	166	N	N
22	20240828	120355	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	1366	-17	5	-1.23	116423239	84497	41.48	1383	1392	1366	1797	969	1383	1377.84	1.10	-20297	1415	1399	1378	1362	1341	1407	1370	575	414	500	1020	1	1	111416600	1522	15.18	0.72	12	0.08	90.00	1910.00	2235	20230825	-38.88	1277	20240805	6.97	1921	-28.89	20240118	1277	6.97	20240805	2100	-34.95	20230828	1277	6.97	20240805	1.72	N	027710	500	575 억	1220076	N	N	166	N	N
23	20240828	110356	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	1382	-1	5	-0.07	55302643	40016	19.64	1383	1392	1377	1797	969	1383	1382.01	1.10	-4333	1415	1399	1378	1362	1341	1407	1370	575	414	500	1020	1	1	111416600	1540	15.36	0.72	12	0.04	90.00	1910.00	2235	20230825	-38.17	1277	20240805	8.22	1921	-28.06	20240118	1277	8.22	20240805	2100	-34.19	20230828	1277	8.22	20240805	1.72	N	027710	500	575 억	1220076	N	N	166	N	N
24	20240828	100411	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	1384	1	2	0.07	39592455	28650	14.06	1383	1392	1377	1797	969	1383	1381.94	1.10	-146	1415	1399	1378	1362	1341	1407	1370	575	414	500	1020	1	1	111416600	1542	15.38	0.72	12	0.03	90.00	1910.00	2235	20230825	-38.08	1277	20240805	8.38	1921	-27.95	20240118	1277	8.38	20240805	2100	-34.10	20230828	1277	8.38	20240805	1.72	N	027710	500	575 억	1220076	N	N	166	N	N
25	20240828	090401	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	1391	8	2	0.58	492613	356	0.17	1383	1392	1383	1797	969	1383	1383.74	1.10	-65	1415	1399	1378	1362	1341	1407	1370	575	414	500	1020	1	1	111416600	1550	15.46	0.73	12	0.00	90.00	1910.00	2235	20230825	-37.76	1277	20240805	8.93	1921	-27.59	20240118	1277	8.93	20240805	2100	-33.76	20230828	1277	8.93	20240805	1.72	N	027710	500	575 억	1220076	N	N	166	N	N
26	20240827	160354	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	1383	0	3	0.00	277305884	202382	169.87	1375	1394	1357	1797	969	1383	1370.08	1.07	31085	1406	1394	1388	1376	1370	1391	1373	575	414	500	1020	1	1	111416600	1541	15.37	0.72	12	0.18	90.00	1910.00	2235	20230825	-38.12	1277	20240805	8.30	1921	-28.01	20240118	1277	8.30	20240805	2100	-34.14	20230828	1277	8.30	20240805	1.76	N	027710	500	575 억	1189593	N	N	166	N	N
27	20240827	150355	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	1382	-1	5	-0.07	269753082	196923	165.29	1375	1394	1357	1797	969	1383	1369.84	1.07	29617	1406	1394	1388	1376	1370	1391	1373	575	414	500	1020	1	1	111416600	1540	15.36	0.72	12	0.18	90.00	1910.00	2235	20230825	-38.17	1277	20240805	8.22	1921	-28.06	20240118	1277	8.22	20240805	2100	-34.19	20230828	1277	8.22	20240805	1.76	N	027710	500	575 억	1189593	N	N	830	N	N
28	20240827	140356	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	1376	-7	5	-0.51	223183520	163228	137.00	1375	1394	1357	1797	969	1383	1367.31	1.07	13598	1406	1394	1388	1376	1370	1391	1373	575	414	500	1020	1	1	111416600	1533	15.29	0.72	12	0.15	90.00	1910.00	2235	20230825	-38.43	1277	20240805	7.75	1921	-28.37	20240118	1277	7.75	20240805	2100	-34.48	20230828	1277	7.75	20240805	1.76	N	027710	500	575 억	1189593	N	N	830	N	N
29	20240827	130356	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	1374	-9	5	-0.65	206757602	151288	126.98	1375	1394	1357	1797	969	1383	1366.65	1.07	15288	1406	1394	1388	1376	1370	1391	1373	575	414	500	1020	1	1	111416600	1531	15.27	0.72	12	0.14	90.00	1910.00	2235	20230825	-38.52	1277	20240805	7.60	1921	-28.47	20240118	1277	7.60	20240805	2100	-34.57	20230828	1277	7.60	20240805	1.76	N	027710	500	575 억	1189593	N	N	830	N	N
30	20240827	120359	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	1374	-9	5	-0.65	198461962	145240	121.91	1375	1394	1357	1797	969	1383	1366.44	1.07	14891	1406	1394	1388	1376	1370	1391	1373	575	414	500	1020	1	1	111416600	1531	15.27	0.72	12	0.13	90.00	1910.00	2235	20230825	-38.52	1277	20240805	7.60	1921	-28.47	20240118	1277	7.60	20240805	2100	-34.57	20230828	1277	7.60	20240805	1.76	N	027710	500	575 억	1189593	N	N	830	N	N
31	20240827	110357	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	1365	-18	5	-1.30	165236388	120998	101.56	1375	1394	1357	1797	969	1383	1365.61	1.07	9067	1406	1394	1388	1376	1370	1391	1373	575	414	500	1020	1	1	111416600	1521	15.17	0.71	12	0.11	90.00	1910.00	2235	20230825	-38.93	1277	20240805	6.89	1921	-28.94	20240118	1277	6.89	20240805	2100	-35.00	20230828	1277	6.89	20240805	1.76	N	027710	500	575 억	1189593	N	N	830	N	N
32	20240827	100353	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	1367	-16	5	-1.16	85435118	62542	52.49	1375	1394	1357	1797	969	1383	1366.04	1.07	-14672	1406	1394	1388	1376	1370	1391	1373	575	414	500	1020	1	1	111416600	1523	15.19	0.72	12	0.06	90.00	1910.00	2235	20230825	-38.84	1277	20240805	7.05	1921	-28.84	20240118	1277	7.05	20240805	2100	-34.90	20230828	1277	7.05	20240805	1.76	N	027710	500	575 억	1189593	N	N	830	N	N
33	20240827	090353	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	1388	5	2	0.36	10601776	7705	6.47	1375	1394	1375	1797	969	1383	1375.94	1.07	36	1406	1394	1388	1376	1370	1391	1373	575	414	500	1020	1	1	111416600	1546	15.42	0.73	12	0.01	90.00	1910.00	2235	20230825	-37.90	1277	20240805	8.69	1921	-27.75	20240118	1277	8.69	20240805	2100	-33.90	20230828	1277	8.69	20240805	1.76	N	027710	500	575 억	1189593	N	N	830	N	N
34	20240826	160351	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	1383	-7	5	-0.50	163639296	117782	68.08	1390	1400	1382	1807	973	1390	1389.36	1.07	-6434	1409	1399	1391	1381	1373	1395	1377	575	417	500	1020	1	1	111416600	1541	15.37	0.72	12	0.11	90.00	1910.00	2235	20230825	-38.12	1277	20240805	8.30	1921	-28.01	20240118	1277	8.30	20240805	2100	-34.14	20230828	1277	8.30	20240805	1.76	N	027710	500	575 억	1196023	N	N	830	N	N
35	20240826	150355	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	1383	-7	5	-0.50	154676893	111304	64.33	1390	1400	1382	1807	973	1390	1389.68	1.07	-5103	1409	1399	1391	1381	1373	1395	1377	575	417	500	1020	1	1	111416600	1541	15.37	0.72	12	0.10	90.00	1910.00	2235	20230825	-38.12	1277	20240805	8.30	1921	-28.01	20240118	1277	8.30	20240805	2100	-34.14	20230828	1277	8.30	20240805	1.76	N	027710	500	575 억	1196023	N	N	91	N	N
36	20240826	140355	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	1389	-1	5	-0.07	115534513	83064	48.01	1390	1400	1385	1807	973	1390	1390.91	1.07	-5328	1409	1399	1391	1381	1373	1395	1377	575	417	500	1020	1	1	111416600	1548	15.43	0.73	12	0.07	90.00	1910.00	2235	20230825	-37.85	1277	20240805	8.77	1921	-27.69	20240118	1277	8.77	20240805	2100	-33.86	20230828	1277	8.77	20240805	1.76	N	027710	500	575 억	1196023	N	N	91	N	N
37	20240826	130357	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	1390	0	3	0.00	92701079	66642	38.52	1390	1400	1385	1807	973	1390	1391.03	1.07	-5298	1409	1399	1391	1381	1373	1395	1377	575	417	500	1020	1	1	111416600	1549	15.44	0.73	12	0.06	90.00	1910.00	2235	20230825	-37.81	1277	20240805	8.85	1921	-27.64	20240118	1277	8.85	20240805	2100	-33.81	20230828	1277	8.85	20240805	1.76	N	027710	500	575 억	1196023	N	N	91	N	N
38	20240826	120355	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	1392	2	2	0.14	86653175	62291	36.00	1390	1400	1385	1807	973	1390	1391.10	1.07	-5276	1409	1399	1391	1381	1373	1395	1377	575	417	500	1020	1	1	111416600	1551	15.47	0.73	12	0.06	90.00	1910.00	2235	20230825	-37.72	1277	20240805	9.01	1921	-27.54	20240118	1277	9.01	20240805	2100	-33.71	20230828	1277	9.01	20240805	1.76	N	027710	500	575 억	1196023	N	N	91	N	N
39	20240826	110355	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	1388	-2	5	-0.14	71265758	51222	29.61	1390	1400	1385	1807	973	1390	1391.31	1.07	-3616	1409	1399	1391	1381	1373	1395	1377	575	417	500	1020	1	1	111416600	1546	15.42	0.73	12	0.05	90.00	1910.00	2235	20230825	-37.90	1277	20240805	8.69	1921	-27.75	20240118	1277	8.69	20240805	2100	-33.90	20230828	1277	8.69	20240805	1.76	N	027710	500	575 억	1196023	N	N	91	N	N
40	20240826	100355	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	1390	0	3	0.00	37696415	27094	15.66	1390	1400	1385	1807	973	1390	1391.32	1.07	-619	1409	1399	1391	1381	1373	1395	1377	575	417	500	1020	1	1	111416600	1549	15.44	0.73	12	0.02	90.00	1910.00	2235	20230825	-37.81	1277	20240805	8.85	1921	-27.64	20240118	1277	8.85	20240805	2100	-33.81	20230828	1277	8.85	20240805	1.76	N	027710	500	575 억	1196023	N	N	91	N	N
41	20240826	090354	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	1395	5	2	0.36	9915823	7108	4.11	1390	1400	1390	1807	973	1390	1395.02	1.07	1217	1409	1399	1391	1381	1373	1395	1377	575	417	500	1020	1	1	111416600	1554	15.50	0.73	12	0.01	90.00	1910.00	2235	20230825	-37.58	1277	20240805	9.24	1921	-27.38	20240118	1277	9.24	20240805	2100	-33.57	20230828	1277	9.24	20240805	1.76	N	027710	500	575 억	1196023	N	N	91	N	N
42	20240823	160353	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	1390	-5	5	-0.36	236707177	170485	67.51	1395	1401	1383	1813	977	1395	1388.43	1.07	286	1431	1412	1400	1381	1369	1407	1376	575	418	500	1030	1	1	111416600	1549	15.44	0.73	12	0.15	90.00	1910.00	2235	20230825	-37.81	1277	20240805	8.85	1921	-27.64	20240118	1277	8.85	20240805	2235	-37.81	20230825	1277	8.85	20240805	1.75	N	027710	500	575 억	1195737	N	N	91	N	N
43	20240823	150355	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	1391	-4	5	-0.29	211216822	152102	60.23	1395	1401	1383	1813	977	1395	1388.65	1.07	-664	1431	1412	1400	1381	1369	1407	1376	575	418	500	1030	1	1	111416600	1550	15.46	0.73	12	0.14	90.00	1910.00	2235	20230825	-37.76	1277	20240805	8.93	1921	-27.59	20240118	1277	8.93	20240805	2235	-37.76	20230825	1277	8.93	20240805	1.75	N	027710	500	575 억	1195737	N	N	444	N	N
44	20240823	140355	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	1390	-5	5	-0.36	128597711	92510	36.63	1395	1401	1383	1813	977	1395	1390.10	1.07	-18810	1431	1412	1400	1381	1369	1407	1376	575	418	500	1030	1	1	111416600	1549	15.44	0.73	12	0.08	90.00	1910.00	2235	20230825	-37.81	1277	20240805	8.85	1921	-27.64	20240118	1277	8.85	20240805	2235	-37.81	20230825	1277	8.85	20240805	1.75	N	027710	500	575 억	1195737	N	N	444	N	N
45	20240823	130353	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	1389	-6	5	-0.43	117165328	84298	33.38	1395	1401	1383	1813	977	1395	1389.89	1.07	-17921	1431	1412	1400	1381	1369	1407	1376	575	418	500	1030	1	1	111416600	1548	15.43	0.73	12	0.08	90.00	1910.00	2235	20230825	-37.85	1277	20240805	8.77	1921	-27.69	20240118	1277	8.77	20240805	2235	-37.85	20230825	1277	8.77	20240805	1.75	N	027710	500	575 억	1195737	N	N	444	N	N
46	20240823	120353	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	1384	-11	5	-0.79	99012196	71196	28.19	1395	1401	1384	1813	977	1395	1390.70	1.07	-15284	1431	1412	1400	1381	1369	1407	1376	575	418	500	1030	1	1	111416600	1542	15.38	0.72	12	0.06	90.00	1910.00	2235	20230825	-38.08	1277	20240805	8.38	1921	-27.95	20240118	1277	8.38	20240805	2235	-38.08	20230825	1277	8.38	20240805	1.75	N	027710	500	575 억	1195737	N	N	444	N	N
47	20240823	110353	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	1388	-7	5	-0.50	78135302	56121	22.22	1395	1401	1385	1813	977	1395	1392.26	1.07	-14382	1431	1412	1400	1381	1369	1407	1376	575	418	500	1030	1	1	111416600	1546	15.42	0.73	12	0.05	90.00	1910.00	2235	20230825	-37.90	1277	20240805	8.69	1921	-27.75	20240118	1277	8.69	20240805	2235	-37.90	20230825	1277	8.69	20240805	1.75	N	027710	500	575 억	1195737	N	N	444	N	N
48	20240823	100352	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	1397	2	2	0.14	38165023	27351	10.83	1395	1401	1389	1813	977	1395	1395.38	1.07	-9104	1431	1412	1400	1381	1369	1407	1376	575	418	500	1030	1	1	111416600	1556	15.52	0.73	12	0.02	90.00	1910.00	2235	20230825	-37.49	1277	20240805	9.40	1921	-27.28	20240118	1277	9.40	20240805	2235	-37.49	20230825	1277	9.40	20240805	1.75	N	027710	500	575 억	1195737	N	N	444	N	N
49	20240823	090355	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	1395	0	3	0.00	1670900	1198	0.47	1395	1395	1392	1813	977	1395	1394.74	1.07	-342	1431	1412	1400	1381	1369	1407	1376	575	418	500	1030	1	1	111416600	1554	15.50	0.73	12	0.00	90.00	1910.00	2235	20230825	-37.58	1277	20240805	9.24	1921	-27.38	20240118	1277	9.24	20240805	2235	-37.58	20230825	1277	9.24	20240805	1.75	N	027710	500	575 억	1195737	N	N	444	N	N
50	20240822	160351	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	1395	-22	5	-1.55	348815385	249263	133.40	1415	1419	1388	1842	992	1417	1399.40	1.16	-97670	1430	1423	1414	1407	1398	1427	1411	575	425	500	1040	1	1	111416600	1554	15.50	0.73	12	0.22	90.00	1910.00	2235	20230825	-37.58	1277	20240805	9.24	1921	-27.38	20240118	1277	9.24	20240805	2235	-37.58	20230825	1277	9.24	20240805	1.77	N	027710	500	575 억	1293408	N	N	444	N	N
51	20240822	150354	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	1396	-21	5	-1.48	334272669	238839	127.82	1415	1419	1388	1842	992	1417	1399.57	1.16	-97445	1430	1423	1414	1407	1398	1427	1411	575	425	500	1040	1	1	111416600	1555	15.51	0.73	12	0.21	90.00	1910.00	2235	20230825	-37.54	1277	20240805	9.32	1921	-27.33	20240118	1277	9.32	20240805	2235	-37.54	20230825	1277	9.32	20240805	1.77	N	027710	500	575 억	1293408	N	N	344	N	N
52	20240822	140355	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	1396	-21	5	-1.48	313295501	223809	119.78	1415	1419	1388	1842	992	1417	1399.83	1.16	-96880	1430	1423	1414	1407	1398	1427	1411	575	425	500	1040	1	1	111416600	1555	15.51	0.73	12	0.20	90.00	1910.00	2235	20230825	-37.54	1277	20240805	9.32	1921	-27.33	20240118	1277	9.32	20240805	2235	-37.54	20230825	1277	9.32	20240805	1.77	N	027710	500	575 억	1293408	N	N	344	N	N
53	20240822	130353	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	1392	-25	5	-1.76	305454323	218181	116.76	1415	1419	1388	1842	992	1417	1400.00	1.16	-96328	1430	1423	1414	1407	1398	1427	1411	575	425	500	1040	1	1	111416600	1551	15.47	0.73	12	0.20	90.00	1910.00	2235	20230825	-37.72	1277	20240805	9.01	1921	-27.54	20240118	1277	9.01	20240805	2235	-37.72	20230825	1277	9.01	20240805	1.77	N	027710	500	575 억	1293408	N	N	344	N	N
54	20240822	120357	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	1397	-20	5	-1.41	228051991	162599	87.02	1415	1419	1393	1842	992	1417	1402.54	1.16	-57186	1430	1423	1414	1407	1398	1427	1411	575	425	500	1040	1	1	111416600	1556	15.52	0.73	12	0.15	90.00	1910.00	2235	20230825	-37.49	1277	20240805	9.40	1921	-27.28	20240118	1277	9.40	20240805	2235	-37.49	20230825	1277	9.40	20240805	1.77	N	027710	500	575 억	1293408	N	N	344	N	N
55	20240822	110352	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	1396	-21	5	-1.48	201234857	143376	76.73	1415	1419	1394	1842	992	1417	1403.55	1.16	-47467	1430	1423	1414	1407	1398	1427	1411	575	425	500	1040	1	1	111416600	1555	15.51	0.73	12	0.13	90.00	1910.00	2235	20230825	-37.54	1277	20240805	9.32	1921	-27.33	20240118	1277	9.32	20240805	2235	-37.54	20230825	1277	9.32	20240805	1.77	N	027710	500	575 억	1293408	N	N	344	N	N
56	20240822	100353	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	1403	-14	5	-0.99	98940684	70258	37.60	1415	1419	1400	1842	992	1417	1408.25	1.16	-17027	1430	1423	1414	1407	1398	1427	1411	575	425	500	1040	1	1	111416600	1563	15.59	0.73	12	0.06	90.00	1910.00	2235	20230825	-37.23	1277	20240805	9.87	1921	-26.97	20240118	1277	9.87	20240805	2235	-37.23	20230825	1277	9.87	20240805	1.77	N	027710	500	575 억	1293408	N	N	344	N	N
57	20240822	090352	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	1415	-2	5	-0.14	3345048	2364	1.27	1415	1415	1412	1842	992	1417	1414.99	1.16	-614	1430	1423	1414	1407	1398	1427	1411	575	425	500	1040	1	1	111416600	1577	15.72	0.74	12	0.00	90.00	1910.00	2235	20230825	-36.69	1277	20240805	10.81	1921	-26.34	20240118	1277	10.81	20240805	2235	-36.69	20230825	1277	10.81	20240805	1.77	N	027710	500	575 억	1293408	N	N	344	N	N
58	20240821	160352	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	1417	-3	5	-0.21	261705765	185361	137.27	1415	1421	1405	1846	994	1420	1411.82	1.16	1145	1432	1425	1413	1406	1394	1429	1410	575	426	500	1050	1	1	111416600	1579	15.74	0.74	12	0.17	90.00	1910.00	2235	20230825	-36.60	1277	20240805	10.96	1921	-26.24	20240118	1277	10.96	20240805	2235	-36.60	20230825	1277	10.96	20240805	1.78	N	027710	500	575 억	1291954	N	N	344	N	N
59	20240821	150356	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	1414	-6	5	-0.42	207435382	147077	108.92	1415	1419	1405	1846	994	1420	1410.39	1.16	-3402	1432	1425	1413	1406	1394	1429	1410	575	426	500	1050	1	1	111416600	1575	15.71	0.74	12	0.13	90.00	1910.00	2235	20230825	-36.73	1277	20240805	10.73	1921	-26.39	20240118	1277	10.73	20240805	2235	-36.73	20230825	1277	10.73	20240805	1.78	N	027710	500	575 억	1291954	N	N	148	N	N
60	20240821	140352	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	1410	-10	5	-0.70	171988276	121953	90.31	1415	1419	1405	1846	994	1420	1410.28	1.16	-2319	1432	1425	1413	1406	1394	1429	1410	575	426	500	1050	1	1	111416600	1571	15.67	0.74	12	0.11	90.00	1910.00	2235	20230825	-36.91	1277	20240805	10.42	1921	-26.60	20240118	1277	10.42	20240805	2235	-36.91	20230825	1277	10.42	20240805	1.78	N	027710	500	575 억	1291954	N	N	148	N	N
61	20240821	130353	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	1407	-13	5	-0.92	164509848	116647	86.38	1415	1419	1405	1846	994	1420	1410.32	1.16	1341	1432	1425	1413	1406	1394	1429	1410	575	426	500	1050	1	1	111416600	1568	15.63	0.74	12	0.10	90.00	1910.00	2235	20230825	-37.05	1277	20240805	10.18	1921	-26.76	20240118	1277	10.18	20240805	2235	-37.05	20230825	1277	10.18	20240805	1.78	N	027710	500	575 억	1291954	N	N	148	N	N
62	20240821	120356	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	1410	-10	5	-0.70	151705000	107552	79.65	1415	1419	1405	1846	994	1420	1410.53	1.16	1836	1432	1425	1413	1406	1394	1429	1410	575	426	500	1050	1	1	111416600	1571	15.67	0.74	12	0.10	90.00	1910.00	2235	20230825	-36.91	1277	20240805	10.42	1921	-26.60	20240118	1277	10.42	20240805	2235	-36.91	20230825	1277	10.42	20240805	1.78	N	027710	500	575 억	1291954	N	N	148	N	N
63	20240821	110352	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	1408	-12	5	-0.85	118324638	83825	62.08	1415	1419	1407	1846	994	1420	1411.57	1.16	9360	1432	1425	1413	1406	1394	1429	1410	575	426	500	1050	1	1	111416600	1569	15.64	0.74	12	0.08	90.00	1910.00	2235	20230825	-37.00	1277	20240805	10.26	1921	-26.70	20240118	1277	10.26	20240805	2235	-37.00	20230825	1277	10.26	20240805	1.78	N	027710	500	575 억	1291954	N	N	148	N	N
64	20240821	100355	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	1413	-7	5	-0.49	82510767	58402	43.25	1415	1419	1410	1846	994	1420	1412.81	1.16	12389	1432	1425	1413	1406	1394	1429	1410	575	426	500	1050	1	1	111416600	1574	15.70	0.74	12	0.05	90.00	1910.00	2235	20230825	-36.78	1277	20240805	10.65	1921	-26.44	20240118	1277	10.65	20240805	2235	-36.78	20230825	1277	10.65	20240805	1.78	N	027710	500	575 억	1291954	N	N	148	N	N
65	20240821	090353	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	1413	-7	5	-0.49	10381456	7340	5.44	1415	1415	1411	1846	994	1420	1414.37	1.16	191	1432	1425	1413	1406	1394	1429	1410	575	426	500	1050	1	1	111416600	1574	15.70	0.74	12	0.01	90.00	1910.00	2235	20230825	-36.78	1277	20240805	10.65	1921	-26.44	20240118	1277	10.65	20240805	2235	-36.78	20230825	1277	10.65	20240805	1.78	N	027710	500	575 억	1291954	N	N	148	N	N
66	20240820	160348	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	1420	19	2	1.36	187838074	132916	43.58	1401	1420	1401	1821	981	1401	1413.20	1.11	59323	1442	1421	1411	1390	1380	1416	1385	575	420	500	1030	1	1	111416600	1582	15.78	0.74	12	0.12	90.00	1910.00	2235	20230825	-36.47	1277	20240805	11.20	1921	-26.08	20240118	1277	11.20	20240805	2235	-36.47	20230825	1277	11.20	20240805	1.77	N	027710	500	575 억	1232942	N	N	148	N	N
67	20240820	150352	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	1417	16	2	1.14	161420787	114276	37.47	1401	1420	1401	1821	981	1401	1412.56	1.11	43319	1442	1421	1411	1390	1380	1416	1385	575	420	500	1030	1	1	111416600	1579	15.74	0.74	12	0.10	90.00	1910.00	2235	20230825	-36.60	1277	20240805	10.96	1921	-26.24	20240118	1277	10.96	20240805	2235	-36.60	20230825	1277	10.96	20240805	1.77	N	027710	500	575 억	1232942	N	N	1309	N	N
68	20240820	140352	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	1417	16	2	1.14	147267789	104287	34.19	1401	1420	1401	1821	981	1401	1412.14	1.11	36395	1442	1421	1411	1390	1380	1416	1385	575	420	500	1030	1	1	111416600	1579	15.74	0.74	12	0.09	90.00	1910.00	2235	20230825	-36.60	1277	20240805	10.96	1921	-26.24	20240118	1277	10.96	20240805	2235	-36.60	20230825	1277	10.96	20240805	1.77	N	027710	500	575 억	1232942	N	N	1309	N	N
69	20240820	130352	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	1417	16	2	1.14	107524730	76180	24.98	1401	1420	1401	1821	981	1401	1411.46	1.11	22889	1442	1421	1411	1390	1380	1416	1385	575	420	500	1030	1	1	111416600	1579	15.74	0.74	12	0.07	90.00	1910.00	2235	20230825	-36.60	1277	20240805	10.96	1921	-26.24	20240118	1277	10.96	20240805	2235	-36.60	20230825	1277	10.96	20240805	1.77	N	027710	500	575 억	1232942	N	N	1309	N	N
70	20240820	120353	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	1416	15	2	1.07	81588321	57880	18.98	1401	1420	1401	1821	981	1401	1409.62	1.11	14490	1442	1421	1411	1390	1380	1416	1385	575	420	500	1030	1	1	111416600	1578	15.73	0.74	12	0.05	90.00	1910.00	2235	20230825	-36.64	1277	20240805	10.88	1921	-26.29	20240118	1277	10.88	20240805	2235	-36.64	20230825	1277	10.88	20240805	1.77	N	027710	500	575 억	1232942	N	N	1309	N	N
71	20240820	110351	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	1413	12	2	0.86	74491571	52864	17.33	1401	1420	1401	1821	981	1401	1409.12	1.11	10538	1442	1421	1411	1390	1380	1416	1385	575	420	500	1030	1	1	111416600	1574	15.70	0.74	12	0.05	90.00	1910.00	2235	20230825	-36.78	1277	20240805	10.65	1921	-26.44	20240118	1277	10.65	20240805	2235	-36.78	20230825	1277	10.65	20240805	1.77	N	027710	500	575 억	1232942	N	N	1309	N	N
72	20240820	100349	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	1412	11	2	0.79	63253493	44899	14.72	1401	1420	1401	1821	981	1401	1408.80	1.11	9199	1442	1421	1411	1390	1380	1416	1385	575	420	500	1030	1	1	111416600	1573	15.69	0.74	12	0.04	90.00	1910.00	2235	20230825	-36.82	1277	20240805	10.57	1921	-26.50	20240118	1277	10.57	20240805	2235	-36.82	20230825	1277	10.57	20240805	1.77	N	027710	500	575 억	1232942	N	N	1309	N	N
73	20240820	090350	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	1408	7	2	0.50	20016168	14278	4.68	1401	1410	1401	1821	981	1401	1401.89	1.11	390	1442	1421	1411	1390	1380	1416	1385	575	420	500	1030	1	1	111416600	1569	15.64	0.74	12	0.01	90.00	1910.00	2235	20230825	-37.00	1277	20240805	10.26	1921	-26.70	20240118	1277	10.26	20240805	2235	-37.00	20230825	1277	10.26	20240805	1.77	N	027710	500	575 억	1232942	N	N	1309	N	N
74	20240819	160346	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	1401	-24	5	-1.68	423920207	300283	85.98	1426	1432	1401	1852	998	1425	1411.73	1.14	-36576	1464	1444	1430	1410	1396	1437	1403	575	427	500	1050	1	1	111416600	1561	15.57	0.73	12	0.27	90.00	1910.00	2235	20230825	-37.32	1277	20240805	9.71	1921	-27.07	20240118	1277	9.71	20240805	2235	-37.32	20230825	1277	9.71	20240805	1.80	N	027710	500	575 억	1269514	N	N	1309	N	N
75	20240819	150349	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	1408	-17	5	-1.19	359960671	254714	72.93	1426	1432	1406	1852	998	1425	1413.19	1.14	-37500	1464	1444	1430	1410	1396	1437	1403	575	427	500	1050	1	1	111416600	1569	15.64	0.74	12	0.23	90.00	1910.00	2235	20230825	-37.00	1277	20240805	10.26	1921	-26.70	20240118	1277	10.26	20240805	2235	-37.00	20230825	1277	10.26	20240805	1.80	N	027710	500	575 억	1269514	N	N	162	N	N
76	20240819	140350	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	1408	-17	5	-1.19	329132956	232818	66.66	1426	1432	1406	1852	998	1425	1413.68	1.14	-32782	1464	1444	1430	1410	1396	1437	1403	575	427	500	1050	1	1	111416600	1569	15.64	0.74	12	0.21	90.00	1910.00	2235	20230825	-37.00	1277	20240805	10.26	1921	-26.70	20240118	1277	10.26	20240805	2235	-37.00	20230825	1277	10.26	20240805	1.80	N	027710	500	575 억	1269514	N	N	162	N	N
77	20240819	130348	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	1414	-11	5	-0.77	248895319	175835	50.35	1426	1432	1409	1852	998	1425	1415.49	1.14	-32567	1464	1444	1430	1410	1396	1437	1403	575	427	500	1050	1	1	111416600	1575	15.71	0.74	12	0.16	90.00	1910.00	2235	20230825	-36.73	1277	20240805	10.73	1921	-26.39	20240118	1277	10.73	20240805	2235	-36.73	20230825	1277	10.73	20240805	1.80	N	027710	500	575 억	1269514	N	N	162	N	N
78	20240819	120347	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	1411	-14	5	-0.98	188652645	133124	38.12	1426	1432	1411	1852	998	1425	1417.11	1.14	-30316	1464	1444	1430	1410	1396	1437	1403	575	427	500	1050	1	1	111416600	1572	15.68	0.74	12	0.12	90.00	1910.00	2235	20230825	-36.87	1277	20240805	10.49	1921	-26.55	20240118	1277	10.49	20240805	2235	-36.87	20230825	1277	10.49	20240805	1.80	N	027710	500	575 억	1269514	N	N	162	N	N
79	20240819	110349	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	1412	-13	5	-0.91	121947078	85920	24.60	1426	1432	1412	1852	998	1425	1419.30	1.14	-20857	1464	1444	1430	1410	1396	1437	1403	575	427	500	1050	1	1	111416600	1573	15.69	0.74	12	0.08	90.00	1910.00	2235	20230825	-36.82	1277	20240805	10.57	1921	-26.50	20240118	1277	10.57	20240805	2235	-36.82	20230825	1277	10.57	20240805	1.80	N	027710	500	575 억	1269514	N	N	162	N	N
80	20240819	100349	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	1419	-6	5	-0.42	67959577	47803	13.69	1426	1432	1418	1852	998	1425	1421.65	1.14	-4848	1464	1444	1430	1410	1396	1437	1403	575	427	500	1050	1	1	111416600	1581	15.77	0.74	12	0.04	90.00	1910.00	2235	20230825	-36.51	1277	20240805	11.12	1921	-26.13	20240118	1277	11.12	20240805	2235	-36.51	20230825	1277	11.12	20240805	1.80	N	027710	500	575 억	1269514	N	N	162	N	N
81	20240819	090349	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	1418	-7	5	-0.49	13755518	9678	2.77	1426	1427	1418	1852	998	1425	1421.24	1.14	-6272	1464	1444	1430	1410	1396	1437	1403	575	427	500	1050	1	1	111416600	1580	15.76	0.74	12	0.01	90.00	1910.00	2235	20230825	-36.55	1277	20240805	11.04	1921	-26.18	20240118	1277	11.04	20240805	2235	-36.55	20230825	1277	11.04	20240805	1.80	N	027710	500	575 억	1269514	N	N	162	N	N
82	20240816	160345	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	1425	-8	5	-0.56	492848613	346276	84.16	1445	1450	1416	1862	1004	1433	1423.28	1.26	-130116	1451	1442	1431	1422	1411	1446	1426	575	429	500	1060	1	1	111416600	1588	15.83	0.75	12	0.31	90.00	1910.00	2235	20230825	-36.24	1277	20240805	11.59	1921	-25.82	20240118	1277	11.59	20240805	2235	-36.24	20230825	1277	11.59	20240805	1.78	N	027710	500	575 억	1398890	N	N	162	N	N
83	20240816	150347	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	1418	-15	5	-1.05	467393577	328338	79.80	1445	1450	1416	1862	1004	1433	1423.51	1.26	-128815	1451	1442	1431	1422	1411	1446	1426	575	429	500	1060	1	1	111416600	1580	15.76	0.74	12	0.29	90.00	1910.00	2235	20230825	-36.55	1277	20240805	11.04	1921	-26.18	20240118	1277	11.04	20240805	2235	-36.55	20230825	1277	11.04	20240805	1.78	N	027710	500	575 억	1398890	N	N	953	N	N
84	20240816	140348	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	1420	-13	5	-0.91	407412917	286061	69.52	1445	1450	1416	1862	1004	1433	1424.22	1.26	-124395	1451	1442	1431	1422	1411	1446	1426	575	429	500	1060	1	1	111416600	1582	15.78	0.74	12	0.26	90.00	1910.00	2235	20230825	-36.47	1277	20240805	11.20	1921	-26.08	20240118	1277	11.20	20240805	2235	-36.47	20230825	1277	11.20	20240805	1.78	N	027710	500	575 억	1398890	N	N	953	N	N
85	20240816	130350	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	1421	-12	5	-0.84	391635065	274959	66.83	1445	1450	1416	1862	1004	1433	1424.34	1.26	-119516	1451	1442	1431	1422	1411	1446	1426	575	429	500	1060	1	1	111416600	1583	15.79	0.74	12	0.25	90.00	1910.00	2235	20230825	-36.42	1277	20240805	11.28	1921	-26.03	20240118	1277	11.28	20240805	2235	-36.42	20230825	1277	11.28	20240805	1.78	N	027710	500	575 억	1398890	N	N	953	N	N
86	20240816	120349	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	1418	-15	5	-1.05	369141741	259100	62.97	1445	1450	1416	1862	1004	1433	1424.71	1.26	-117795	1451	1442	1431	1422	1411	1446	1426	575	429	500	1060	1	1	111416600	1580	15.76	0.74	12	0.23	90.00	1910.00	2235	20230825	-36.55	1277	20240805	11.04	1921	-26.18	20240118	1277	11.04	20240805	2235	-36.55	20230825	1277	11.04	20240805	1.78	N	027710	500	575 억	1398890	N	N	953	N	N
87	20240816	110350	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	1417	-16	5	-1.12	312999695	219536	53.36	1445	1450	1416	1862	1004	1433	1425.73	1.26	-103064	1451	1442	1431	1422	1411	1446	1426	575	429	500	1060	1	1	111416600	1579	15.74	0.74	12	0.20	90.00	1910.00	2235	20230825	-36.60	1277	20240805	10.96	1921	-26.24	20240118	1277	10.96	20240805	2235	-36.60	20230825	1277	10.96	20240805	1.78	N	027710	500	575 억	1398890	N	N	953	N	N
88	20240816	100347	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	1420	-13	5	-0.91	216099909	151222	36.75	1445	1450	1420	1862	1004	1433	1429.02	1.26	-73281	1451	1442	1431	1422	1411	1446	1426	575	429	500	1060	1	1	111416600	1582	15.78	0.74	12	0.14	90.00	1910.00	2235	20230825	-36.47	1277	20240805	11.20	1921	-26.08	20240118	1277	11.20	20240805	2235	-36.47	20230825	1277	11.20	20240805	1.78	N	027710	500	575 억	1398890	N	N	953	N	N
89	20240816	090347	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	1441	8	2	0.56	32335172	22417	5.45	1445	1450	1440	1862	1004	1433	1442.44	1.26	-15601	1451	1442	1431	1422	1411	1446	1426	575	429	500	1060	1	1	111416600	1606	16.01	0.75	12	0.02	90.00	1910.00	2235	20230825	-35.53	1277	20240805	12.84	1921	-24.99	20240118	1277	12.84	20240805	2235	-35.53	20230825	1277	12.84	20240805	1.78	N	027710	500	575 억	1398890	N	N	953	N	N
90	20240814	160349	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	1433	7	2	0.49	574443507	401785	90.31	1426	1440	1420	1853	999	1426	1429.72	1.20	62184	1457	1441	1427	1411	1397	1449	1419	575	427	500	1050	1	1	111416600	1597	15.92	0.75	12	0.36	90.00	1910.00	2235	20230825	-35.88	1277	20240805	12.22	1921	-25.40	20240118	1277	12.22	20240805	2235	-35.88	20230825	1277	12.22	20240805	1.78	N	027710	500	575 억	1337441	N	N	953	N	N
91	20240814	150348	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	1432	6	2	0.42	562346264	393331	88.41	1426	1440	1420	1853	999	1426	1429.70	1.20	60168	1457	1441	1427	1411	1397	1449	1419	575	427	500	1050	1	1	111416600	1595	15.91	0.75	12	0.35	90.00	1910.00	2235	20230825	-35.93	1277	20240805	12.14	1921	-25.46	20240118	1277	12.14	20240805	2235	-35.93	20230825	1277	12.14	20240805	1.78	N	027710	500	575 억	1337441	N	N	1354	N	N
92	20240814	140353	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	1431	5	2	0.35	529693395	370506	83.28	1426	1440	1420	1853	999	1426	1429.65	1.20	57139	1457	1441	1427	1411	1397	1449	1419	575	427	500	1050	1	1	111416600	1594	15.90	0.75	12	0.33	90.00	1910.00	2235	20230825	-35.97	1277	20240805	12.06	1921	-25.51	20240118	1277	12.06	20240805	2235	-35.97	20230825	1277	12.06	20240805	1.78	N	027710	500	575 억	1337441	N	N	1354	N	N
93	20240814	130349	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	1431	5	2	0.35	502619810	351609	79.03	1426	1440	1420	1853	999	1426	1429.49	1.20	58411	1457	1441	1427	1411	1397	1449	1419	575	427	500	1050	1	1	111416600	1594	15.90	0.75	12	0.32	90.00	1910.00	2235	20230825	-35.97	1277	20240805	12.06	1921	-25.51	20240118	1277	12.06	20240805	2235	-35.97	20230825	1277	12.06	20240805	1.78	N	027710	500	575 억	1337441	N	N	1354	N	N
94	20240814	120348	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	1436	10	2	0.70	473286892	331163	74.43	1426	1440	1420	1853	999	1426	1429.17	1.20	70732	1457	1441	1427	1411	1397	1449	1419	575	427	500	1050	1	1	111416600	1600	15.96	0.75	12	0.30	90.00	1910.00	2235	20230825	-35.75	1277	20240805	12.45	1921	-25.25	20240118	1277	12.45	20240805	2235	-35.75	20230825	1277	12.45	20240805	1.78	N	027710	500	575 억	1337441	N	N	1354	N	N
95	20240814	110346	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	1428	2	2	0.14	393604051	275594	61.94	1426	1440	1420	1853	999	1426	1428.20	1.20	53546	1457	1441	1427	1411	1397	1449	1419	575	427	500	1050	1	1	111416600	1591	15.87	0.75	12	0.25	90.00	1910.00	2235	20230825	-36.11	1277	20240805	11.82	1921	-25.66	20240118	1277	11.82	20240805	2235	-36.11	20230825	1277	11.82	20240805	1.78	N	027710	500	575 억	1337441	N	N	1354	N	N
96	20240814	100346	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	1434	8	2	0.56	352633096	246976	55.51	1426	1440	1420	1853	999	1426	1427.80	1.20	55409	1457	1441	1427	1411	1397	1449	1419	575	427	500	1050	1	1	111416600	1598	15.93	0.75	12	0.22	90.00	1910.00	2235	20230825	-35.84	1277	20240805	12.29	1921	-25.35	20240118	1277	12.29	20240805	2235	-35.84	20230825	1277	12.29	20240805	1.78	N	027710	500	575 억	1337441	N	N	1354	N	N
97	20240814	090417	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	1430	4	2	0.28	179188286	125564	28.22	1426	1440	1426	1853	999	1426	1427.07	1.20	24661	1457	1441	1427	1411	1397	1449	1419	575	427	500	1050	1	1	111416600	1593	15.89	0.75	12	0.11	90.00	1910.00	2235	20230825	-36.02	1277	20240805	11.98	1921	-25.56	20240118	1277	11.98	20240805	2235	-36.02	20230825	1277	11.98	20240805	1.78	N	027710	500	575 억	1337441	N	N	1354	N	N
98	20240813	160343	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	1426	10	2	0.71	634635880	444674	205.08	1416	1443	1413	1840	992	1416	1427.19	1.22	-25012	1439	1427	1407	1395	1375	1433	1401	575	424	500	1040	1	1	111416600	1589	15.84	0.75	12	0.40	90.00	1910.00	2235	20230825	-36.20	1277	20240805	11.67	1921	-25.77	20240118	1277	11.67	20240805	2235	-36.20	20230825	1277	11.67	20240805	1.78	N	027710	500	575 억	1362162	N	N	1354	N	N
99	20240813	150345	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	1430	14	2	0.99	622936859	436482	201.30	1416	1443	1413	1840	992	1416	1427.18	1.22	-21114	1439	1427	1407	1395	1375	1433	1401	575	424	500	1040	1	1	111416600	1593	15.89	0.75	12	0.39	90.00	1910.00	2235	20230825	-36.02	1277	20240805	11.98	1921	-25.56	20240118	1277	11.98	20240805	2235	-36.02	20230825	1277	11.98	20240805	1.78	N	027710	500	575 억	1362162	N	N	1015	N	N
100	20240813	140345	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	1423	7	2	0.49	535635263	375058	172.97	1416	1443	1413	1840	992	1416	1428.14	1.22	-12272	1439	1427	1407	1395	1375	1433	1401	575	424	500	1040	1	1	111416600	1585	15.81	0.75	12	0.34	90.00	1910.00	2235	20230825	-36.33	1277	20240805	11.43	1921	-25.92	20240118	1277	11.43	20240805	2235	-36.33	20230825	1277	11.43	20240805	1.78	N	027710	500	575 억	1362162	N	N	1015	N	N
101	20240813	130346	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	1435	19	2	1.34	498401834	348936	160.92	1416	1443	1413	1840	992	1416	1428.35	1.22	-7660	1439	1427	1407	1395	1375	1433	1401	575	424	500	1040	1	1	111416600	1599	15.94	0.75	12	0.31	90.00	1910.00	2235	20230825	-35.79	1277	20240805	12.37	1921	-25.30	20240118	1277	12.37	20240805	2235	-35.79	20230825	1277	12.37	20240805	1.78	N	027710	500	575 억	1362162	N	N	1015	N	N
102	20240813	120344	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	1427	11	2	0.78	426764682	298836	137.82	1416	1443	1413	1840	992	1416	1428.09	1.22	-20533	1439	1427	1407	1395	1375	1433	1401	575	424	500	1040	1	1	111416600	1590	15.86	0.75	12	0.27	90.00	1910.00	2235	20230825	-36.15	1277	20240805	11.75	1921	-25.72	20240118	1277	11.75	20240805	2235	-36.15	20230825	1277	11.75	20240805	1.78	N	027710	500	575 억	1362162	N	N	1015	N	N
103	20240813	110342	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	1430	14	2	0.99	308259499	215580	99.42	1416	1443	1413	1840	992	1416	1429.91	1.22	17430	1439	1427	1407	1395	1375	1433	1401	575	424	500	1040	1	1	111416600	1593	15.89	0.75	12	0.19	90.00	1910.00	2235	20230825	-36.02	1277	20240805	11.98	1921	-25.56	20240118	1277	11.98	20240805	2235	-36.02	20230825	1277	11.98	20240805	1.78	N	027710	500	575 억	1362162	N	N	1015	N	N
104	20240813	100341	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	1425	9	2	0.64	99386920	69877	32.23	1416	1428	1413	1840	992	1416	1422.31	1.22	-2149	1439	1427	1407	1395	1375	1433	1401	575	424	500	1040	1	1	111416600	1588	15.83	0.75	12	0.06	90.00	1910.00	2235	20230825	-36.24	1277	20240805	11.59	1921	-25.82	20240118	1277	11.59	20240805	2235	-36.24	20230825	1277	11.59	20240805	1.78	N	027710	500	575 억	1362162	N	N	1015	N	N
105	20240813	090343	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	1428	12	2	0.85	8144988	5724	2.64	1416	1428	1416	1840	992	1416	1422.95	1.22	-49	1439	1427	1407	1395	1375	1433	1401	575	424	500	1040	1	1	111416600	1591	15.87	0.75	12	0.01	90.00	1910.00	2235	20230825	-36.11	1277	20240805	11.82	1921	-25.66	20240118	1277	11.82	20240805	2235	-36.11	20230825	1277	11.82	20240805	1.78	N	027710	500	575 억	1362162	N	N	1015	N	N
106	20240812	160341	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	1416	23	2	1.65	293379480	209456	135.91	1388	1419	1387	1810	976	1393	1400.59	1.16	70122	1437	1415	1398	1376	1359	1426	1387	575	417	500	1030	1	1	111416600	1578	15.73	0.74	12	0.19	90.00	1910.00	2235	20230825	-36.64	1277	20240805	10.88	1921	-26.29	20240118	1277	10.88	20240805	2235	-36.64	20230825	1277	10.88	20240805	1.74	N	027710	500	575 억	1292325	N	N	1015	N	N
107	20240812	150343	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	1415	22	2	1.58	267582071	191232	124.08	1388	1419	1387	1810	976	1393	1399.25	1.16	58417	1437	1415	1398	1376	1359	1426	1387	575	417	500	1030	1	1	111416600	1577	15.72	0.74	12	0.17	90.00	1910.00	2235	20230825	-36.69	1277	20240805	10.81	1921	-26.34	20240118	1277	10.81	20240805	2235	-36.69	20230825	1277	10.81	20240805	1.74	N	027710	500	575 억	1292325	N	N	270	N	N
108	20240812	140342	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	1410	17	2	1.22	228127274	163286	105.95	1388	1419	1387	1810	976	1393	1397.10	1.16	42228	1437	1415	1398	1376	1359	1426	1387	575	417	500	1030	1	1	111416600	1571	15.67	0.74	12	0.15	90.00	1910.00	2235	20230825	-36.91	1277	20240805	10.42	1921	-26.60	20240118	1277	10.42	20240805	2235	-36.91	20230825	1277	10.42	20240805	1.74	N	027710	500	575 억	1292325	N	N	270	N	N
109	20240812	130339	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	1413	20	2	1.44	207883535	148930	96.63	1388	1419	1387	1810	976	1393	1395.85	1.16	45911	1437	1415	1398	1376	1359	1426	1387	575	417	500	1030	1	1	111416600	1574	15.70	0.74	12	0.13	90.00	1910.00	2235	20230825	-36.78	1277	20240805	10.65	1921	-26.44	20240118	1277	10.65	20240805	2235	-36.78	20230825	1277	10.65	20240805	1.74	N	027710	500	575 억	1292325	N	N	270	N	N
110	20240812	120339	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	1405	12	2	0.86	171038144	122681	79.60	1388	1419	1387	1810	976	1393	1394.17	1.16	41488	1437	1415	1398	1376	1359	1426	1387	575	417	500	1030	1	1	111416600	1565	15.61	0.74	12	0.11	90.00	1910.00	2235	20230825	-37.14	1277	20240805	10.02	1921	-26.86	20240118	1277	10.02	20240805	2235	-37.14	20230825	1277	10.02	20240805	1.74	N	027710	500	575 억	1292325	N	N	270	N	N
111	20240812	110339	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	1402	9	2	0.65	152218642	109220	70.87	1388	1419	1387	1810	976	1393	1393.69	1.16	38191	1437	1415	1398	1376	1359	1426	1387	575	417	500	1030	1	1	111416600	1562	15.58	0.73	12	0.10	90.00	1910.00	2235	20230825	-37.27	1277	20240805	9.79	1921	-27.02	20240118	1277	9.79	20240805	2235	-37.27	20230825	1277	9.79	20240805	1.74	N	027710	500	575 억	1292325	N	N	270	N	N
112	20240812	100337	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	1402	9	2	0.65	129139329	92758	60.19	1388	1419	1387	1810	976	1393	1392.22	1.16	32785	1437	1415	1398	1376	1359	1426	1387	575	417	500	1030	1	1	111416600	1562	15.58	0.73	12	0.08	90.00	1910.00	2235	20230825	-37.27	1277	20240805	9.79	1921	-27.02	20240118	1277	9.79	20240805	2235	-37.27	20230825	1277	9.79	20240805	1.74	N	027710	500	575 억	1292325	N	N	270	N	N
113	20240812	090336	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	1387	-6	5	-0.43	88439112	63691	41.33	1388	1397	1387	1810	976	1393	1388.57	1.16	22002	1437	1415	1398	1376	1359	1426	1387	575	417	500	1030	1	1	111416600	1545	15.41	0.73	12	0.06	90.00	1910.00	2235	20230825	-37.94	1277	20240805	8.61	1921	-27.80	20240118	1277	8.61	20240805	2235	-37.94	20230825	1277	8.61	20240805	1.74	N	027710	500	575 억	1292325	N	N	270	N	N
114	20240809	160337	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	1393	10	2	0.72	213542331	152103	47.84	1387	1420	1381	1797	969	1383	1404.00	1.17	-12396	1433	1408	1389	1364	1345	1398	1354	575	414	500	1020	1	1	111416600	1552	15.48	0.73	12	0.14	90.00	1910.00	2235	20230825	-37.67	1277	20240805	9.08	1921	-27.49	20240118	1277	9.08	20240805	2235	-37.67	20230825	1277	9.08	20240805	1.75	N	027710	500	575 억	1304722	N	N	270	N	N
115	20240809	150343	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	1391	8	2	0.58	201968356	143783	45.22	1387	1420	1381	1797	969	1383	1404.67	1.17	-15352	1433	1408	1389	1364	1345	1398	1354	575	414	500	1020	1	1	111416600	1550	15.46	0.73	12	0.13	90.00	1910.00	2235	20230825	-37.76	1277	20240805	8.93	1921	-27.59	20240118	1277	8.93	20240805	2235	-37.76	20230825	1277	8.93	20240805	1.75	N	027710	500	575 억	1304722	N	N	1041	N	N
116	20240809	140343	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	1395	12	2	0.87	181315568	128911	40.55	1387	1420	1387	1797	969	1383	1406.52	1.17	-13769	1433	1408	1389	1364	1345	1398	1354	575	414	500	1020	1	1	111416600	1554	15.50	0.73	12	0.12	90.00	1910.00	2235	20230825	-37.58	1277	20240805	9.24	1921	-27.38	20240118	1277	9.24	20240805	2235	-37.58	20230825	1277	9.24	20240805	1.75	N	027710	500	575 억	1304722	N	N	1041	N	N
117	20240809	130341	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	1410	27	2	1.95	148922992	105750	33.26	1387	1420	1387	1797	969	1383	1408.26	1.17	2829	1433	1408	1389	1364	1345	1398	1354	575	414	500	1020	1	1	111416600	1571	15.67	0.74	12	0.09	90.00	1910.00	2235	20230825	-36.91	1277	20240805	10.42	1921	-26.60	20240118	1277	10.42	20240805	2235	-36.91	20230825	1277	10.42	20240805	1.75	N	027710	500	575 억	1304722	N	N	1041	N	N
118	20240809	120341	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	1410	27	2	1.95	134724925	95640	30.08	1387	1420	1387	1797	969	1383	1408.67	1.17	3273	1433	1408	1389	1364	1345	1398	1354	575	414	500	1020	1	1	111416600	1571	15.67	0.74	12	0.09	90.00	1910.00	2235	20230825	-36.91	1277	20240805	10.42	1921	-26.60	20240118	1277	10.42	20240805	2235	-36.91	20230825	1277	10.42	20240805	1.75	N	027710	500	575 억	1304722	N	N	1041	N	N
119	20240809	110338	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	1410	27	2	1.95	113302416	80432	25.30	1387	1420	1387	1797	969	1383	1408.67	1.17	14176	1433	1408	1389	1364	1345	1398	1354	575	414	500	1020	1	1	111416600	1571	15.67	0.74	12	0.07	90.00	1910.00	2235	20230825	-36.91	1277	20240805	10.42	1921	-26.60	20240118	1277	10.42	20240805	2235	-36.91	20230825	1277	10.42	20240805	1.75	N	027710	500	575 억	1304722	N	N	1041	N	N
120	20240809	100344	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	1411	28	2	2.02	77531542	55140	17.34	1387	1418	1387	1797	969	1383	1406.09	1.17	12547	1433	1408	1389	1364	1345	1398	1354	575	414	500	1020	1	1	111416600	1572	15.68	0.74	12	0.05	90.00	1910.00	2235	20230825	-36.87	1277	20240805	10.49	1921	-26.55	20240118	1277	10.49	20240805	2235	-36.87	20230825	1277	10.49	20240805	1.75	N	027710	500	575 억	1304722	N	N	1041	N	N
121	20240809	090339	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	1405	22	2	1.59	10083153	7257	2.28	1387	1405	1387	1797	969	1383	1389.44	1.17	1670	1433	1408	1389	1364	1345	1398	1354	575	414	500	1020	1	1	111416600	1565	15.61	0.74	12	0.01	90.00	1910.00	2235	20230825	-37.14	1277	20240805	10.02	1921	-26.86	20240118	1277	10.02	20240805	2235	-37.14	20230825	1277	10.02	20240805	1.75	N	027710	500	575 억	1304722	N	N	1041	N	N
122	20240808	160334	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	1383	-33	5	-2.33	440338812	317718	112.87	1406	1414	1370	1840	992	1416	1385.94	1.18	-13769	1457	1436	1408	1387	1359	1447	1398	575	424	500	1040	1	1	111416600	1541	15.37	0.72	12	0.29	90.00	1910.00	2235	20230825	-38.12	1277	20240805	8.30	1921	-28.01	20240118	1277	8.30	20240805	2235	-38.12	20230825	1277	8.30	20240805	1.80	N	027710	500	575 억	1318099	N	N	1041	N	N
123	20240808	150338	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	1385	-31	5	-2.19	418007660	301591	107.14	1406	1414	1370	1840	992	1416	1386.01	1.18	-5753	1457	1436	1408	1387	1359	1447	1398	575	424	500	1040	1	1	111416600	1543	15.39	0.73	12	0.27	90.00	1910.00	2235	20230825	-38.03	1277	20240805	8.46	1921	-27.90	20240118	1277	8.46	20240805	2235	-38.03	20230825	1277	8.46	20240805	1.80	N	027710	500	575 억	1318099	N	N	2918	N	N
124	20240808	140338	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	1392	-24	5	-1.69	407545330	294052	104.46	1406	1414	1370	1840	992	1416	1385.96	1.18	-4047	1457	1436	1408	1387	1359	1447	1398	575	424	500	1040	1	1	111416600	1551	15.47	0.73	12	0.26	90.00	1910.00	2235	20230825	-37.72	1277	20240805	9.01	1921	-27.54	20240118	1277	9.01	20240805	2235	-37.72	20230825	1277	9.01	20240805	1.80	N	027710	500	575 억	1318099	N	N	2918	N	N
125	20240808	130339	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	1393	-23	5	-1.62	338342378	244134	86.73	1406	1414	1370	1840	992	1416	1385.89	1.18	-3028	1457	1436	1408	1387	1359	1447	1398	575	424	500	1040	1	1	111416600	1552	15.48	0.73	12	0.22	90.00	1910.00	2235	20230825	-37.67	1277	20240805	9.08	1921	-27.49	20240118	1277	9.08	20240805	2235	-37.67	20230825	1277	9.08	20240805	1.80	N	027710	500	575 억	1318099	N	N	2918	N	N
126	20240808	120342	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	1388	-28	5	-1.98	322956882	233061	82.79	1406	1414	1370	1840	992	1416	1385.72	1.18	-4102	1457	1436	1408	1387	1359	1447	1398	575	424	500	1040	1	1	111416600	1546	15.42	0.73	12	0.21	90.00	1910.00	2235	20230825	-37.90	1277	20240805	8.69	1921	-27.75	20240118	1277	8.69	20240805	2235	-37.90	20230825	1277	8.69	20240805	1.80	N	027710	500	575 억	1318099	N	N	2918	N	N
127	20240808	110339	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	1383	-33	5	-2.33	164150164	118271	42.02	1406	1414	1370	1840	992	1416	1387.92	1.18	-6751	1457	1436	1408	1387	1359	1447	1398	575	424	500	1040	1	1	111416600	1541	15.37	0.72	12	0.11	90.00	1910.00	2235	20230825	-38.12	1277	20240805	8.30	1921	-28.01	20240118	1277	8.30	20240805	2235	-38.12	20230825	1277	8.30	20240805	1.80	N	027710	500	575 억	1318099	N	N	2918	N	N
128	20240808	100337	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	1389	-27	5	-1.91	118146971	85074	30.22	1406	1414	1370	1840	992	1416	1388.76	1.18	-23648	1457	1436	1408	1387	1359	1447	1398	575	424	500	1040	1	1	111416600	1548	15.43	0.73	12	0.08	90.00	1910.00	2235	20230825	-37.85	1277	20240805	8.77	1921	-27.69	20240118	1277	8.77	20240805	2235	-37.85	20230825	1277	8.77	20240805	1.80	N	027710	500	575 억	1318099	N	N	2918	N	N
129	20240808	090335	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	1400	-16	5	-1.13	7803199	5560	1.98	1406	1414	1400	1840	992	1416	1403.45	1.18	-994	1457	1436	1408	1387	1359	1447	1398	575	424	500	1040	1	1	111416600	1560	15.56	0.73	12	0.00	90.00	1910.00	2235	20230825	-37.36	1277	20240805	9.63	1921	-27.12	20240118	1277	9.63	20240805	2235	-37.36	20230825	1277	9.63	20240805	1.80	N	027710	500	575 억	1318099	N	N	2918	N	N
130	20240807	160330	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	1416	31	2	2.24	392229524	277078	53.49	1380	1429	1380	1800	970	1385	1415.59	1.15	35315	1468	1426	1358	1316	1248	1447	1337	575	415	500	1020	1	1	111416600	1578	15.73	0.74	12	0.25	90.00	1910.00	2235	20230825	-36.64	1277	20240805	10.88	1921	-26.29	20240118	1277	10.88	20240805	2235	-36.64	20230825	1277	10.88	20240805	1.87	N	027710	500	575 억	1282961	N	N	2918	N	N
131	20240807	150334	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	1422	37	2	2.67	347222674	245299	47.36	1380	1429	1380	1800	970	1385	1415.51	1.15	32969	1468	1426	1358	1316	1248	1447	1337	575	415	500	1020	1	1	111416600	1584	15.80	0.74	12	0.22	90.00	1910.00	2235	20230825	-36.38	1277	20240805	11.35	1921	-25.98	20240118	1277	11.35	20240805	2235	-36.38	20230825	1277	11.35	20240805	1.87	N	027710	500	575 억	1282961	N	N	54	N	N
132	20240807	140338	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	1421	36	2	2.60	279445083	197542	38.14	1380	1429	1380	1800	970	1385	1414.61	1.15	22197	1468	1426	1358	1316	1248	1447	1337	575	415	500	1020	1	1	111416600	1583	15.79	0.74	12	0.18	90.00	1910.00	2235	20230825	-36.42	1277	20240805	11.28	1921	-26.03	20240118	1277	11.28	20240805	2235	-36.42	20230825	1277	11.28	20240805	1.87	N	027710	500	575 억	1282961	N	N	54	N	N
133	20240807	130337	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	1423	38	2	2.74	213290217	150988	29.15	1380	1429	1380	1800	970	1385	1412.63	1.15	21799	1468	1426	1358	1316	1248	1447	1337	575	415	500	1020	1	1	111416600	1585	15.81	0.75	12	0.14	90.00	1910.00	2235	20230825	-36.33	1277	20240805	11.43	1921	-25.92	20240118	1277	11.43	20240805	2235	-36.33	20230825	1277	11.43	20240805	1.87	N	027710	500	575 억	1282961	N	N	54	N	N
134	20240807	120338	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	1421	36	2	2.60	196622270	139271	26.89	1380	1429	1380	1800	970	1385	1411.80	1.15	20097	1468	1426	1358	1316	1248	1447	1337	575	415	500	1020	1	1	111416600	1583	15.79	0.74	12	0.13	90.00	1910.00	2235	20230825	-36.42	1277	20240805	11.28	1921	-26.03	20240118	1277	11.28	20240805	2235	-36.42	20230825	1277	11.28	20240805	1.87	N	027710	500	575 억	1282961	N	N	54	N	N
135	20240807	110338	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	1422	37	2	2.67	145468354	103294	19.94	1380	1423	1380	1800	970	1385	1408.29	1.15	10967	1468	1426	1358	1316	1248	1447	1337	575	415	500	1020	1	1	111416600	1584	15.80	0.74	12	0.09	90.00	1910.00	2235	20230825	-36.38	1277	20240805	11.35	1921	-25.98	20240118	1277	11.35	20240805	2235	-36.38	20230825	1277	11.35	20240805	1.87	N	027710	500	575 억	1282961	N	N	54	N	N
136	20240807	100333	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	1406	21	2	1.52	77365100	55204	10.66	1380	1410	1380	1800	970	1385	1401.44	1.15	10541	1468	1426	1358	1316	1248	1447	1337	575	415	500	1020	1	1	111416600	1567	15.62	0.74	12	0.05	90.00	1910.00	2235	20230825	-37.09	1277	20240805	10.10	1921	-26.81	20240118	1277	10.10	20240805	2235	-37.09	20230825	1277	10.10	20240805	1.87	N	027710	500	575 억	1282961	N	N	54	N	N
137	20240807	090333	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	1397	12	2	0.87	9577221	6864	1.33	1380	1400	1380	1800	970	1385	1395.28	1.15	-1649	1468	1426	1358	1316	1248	1447	1337	575	415	500	1020	1	1	111416600	1556	15.52	0.73	12	0.01	90.00	1910.00	2235	20230825	-37.49	1277	20240805	9.40	1921	-27.28	20240118	1277	9.40	20240805	2235	-37.49	20230825	1277	9.40	20240805	1.87	N	027710	500	575 억	1282961	N	N	54	N	N
138	20240806	160331	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	1385	77	2	5.89	698707080	513949	53.23	1295	1400	1290	1700	916	1308	1359.46	1.03	140806	1579	1443	1360	1224	1141	1402	1183	575	392	500	960	1	1	111416600	1543	15.39	0.73	12	0.46	90.00	1910.00	2235	20230825	-38.03	1277	20240805	8.46	1921	-27.90	20240118	1277	8.46	20240805	2235	-38.03	20230825	1277	8.46	20240805	1.89	N	027710	500	575 억	1142161	N	N	54	N	N
139	20240806	150335	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	1389	81	2	6.19	674171200	496266	51.40	1295	1400	1290	1700	916	1308	1358.49	1.03	137810	1579	1443	1360	1224	1141	1402	1183	575	392	500	960	1	1	111416600	1548	15.43	0.73	12	0.45	90.00	1910.00	2235	20230825	-37.85	1277	20240805	8.77	1921	-27.69	20240118	1277	8.77	20240805	2235	-37.85	20230825	1277	8.77	20240805	1.89	N	027710	500	575 억	1142161	N	N	1016	N	N
140	20240806	140332	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	1382	74	2	5.66	591162062	436148	45.17	1295	1400	1290	1700	916	1308	1355.42	1.03	107032	1579	1443	1360	1224	1141	1402	1183	575	392	500	960	1	1	111416600	1540	15.36	0.72	12	0.39	90.00	1910.00	2235	20230825	-38.17	1277	20240805	8.22	1921	-28.06	20240118	1277	8.22	20240805	2235	-38.17	20230825	1277	8.22	20240805	1.89	N	027710	500	575 억	1142161	N	N	1016	N	N
141	20240806	130333	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	1390	82	2	6.27	534010637	394814	40.89	1295	1400	1290	1700	916	1308	1352.56	1.03	92016	1579	1443	1360	1224	1141	1402	1183	575	392	500	960	1	1	111416600	1549	15.44	0.73	12	0.35	90.00	1910.00	2235	20230825	-37.81	1277	20240805	8.85	1921	-27.64	20240118	1277	8.85	20240805	2235	-37.81	20230825	1277	8.85	20240805	1.89	N	027710	500	575 억	1142161	N	N	1016	N	N
142	20240806	120334	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	1377	69	2	5.28	496121140	367367	38.05	1295	1400	1290	1700	916	1308	1350.48	1.03	72231	1579	1443	1360	1224	1141	1402	1183	575	392	500	960	1	1	111416600	1534	15.30	0.72	12	0.33	90.00	1910.00	2235	20230825	-38.39	1277	20240805	7.83	1921	-28.32	20240118	1277	7.83	20240805	2235	-38.39	20230825	1277	7.83	20240805	1.89	N	027710	500	575 억	1142161	N	N	1016	N	N
143	20240806	110333	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	1369	61	2	4.66	453246197	336071	34.81	1295	1400	1290	1700	916	1308	1348.66	1.03	76673	1579	1443	1360	1224	1141	1402	1183	575	392	500	960	1	1	111416600	1525	15.21	0.72	12	0.30	90.00	1910.00	2235	20230825	-38.75	1277	20240805	7.20	1921	-28.74	20240118	1277	7.20	20240805	2235	-38.75	20230825	1277	7.20	20240805	1.89	N	027710	500	575 억	1142161	N	N	1016	N	N
144	20240806	100331	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	1395	87	2	6.65	353828925	263760	27.32	1295	1400	1290	1700	916	1308	1341.48	1.03	82126	1579	1443	1360	1224	1141	1402	1183	575	392	500	960	1	1	111416600	1554	15.50	0.73	12	0.24	90.00	1910.00	2235	20230825	-37.58	1277	20240805	9.24	1921	-27.38	20240118	1277	9.24	20240805	2235	-37.58	20230825	1277	9.24	20240805	1.89	N	027710	500	575 억	1142161	N	N	1016	N	N
145	20240806	090331	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	1350	42	2	3.21	116709902	89340	9.25	1295	1400	1290	1700	916	1308	1306.36	1.03	52507	1579	1443	1360	1224	1141	1402	1183	575	392	500	960	1	1	111416600	1504	15.00	0.71	12	0.08	90.00	1910.00	2235	20230825	-39.60	1277	20240805	5.72	1921	-29.72	20240118	1277	5.72	20240805	2235	-39.60	20230825	1277	5.72	20240805	1.89	N	027710	500	575 억	1142161	N	N	1016	N	N
146	20240805	160327	55	60.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	60	N	1308	-177	5	-11.92	1307148548	939469	149.53	1496	1496	1277	1930	1040	1485	1390.76	1.01	22651	1550	1517	1494	1461	1438	1506	1450	575	445	500	1090	1	1	111416600	1457	14.53	0.68	12	0.84	90.00	1910.00	2235	20230825	-41.48	1277	20240805	2.43	1921	-31.91	20240118	1277	2.43	20240805	2235	-41.48	20230825	1277	2.43	20240805	1.91	N	027710	500	575 억	1123056	N	N	1016	N	N
147	20240805	150331	55	60.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	60	N	1325	-160	5	-10.77	1188448431	849350	135.18	1496	1496	1277	1930	1040	1485	1398.51	1.01	-8207	1550	1517	1494	1461	1438	1506	1450	575	445	500	1090	1	1	111416600	1476	14.72	0.69	12	0.76	90.00	1910.00	2235	20230825	-40.72	1277	20240805	3.76	1921	-31.03	20240118	1277	3.76	20240805	2235	-40.72	20230825	1277	3.76	20240805	1.91	N	027710	500	575 억	1123056	N	N	114	N	N
148	20240805	140332	58	60.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	60	N	1388	-97	5	-6.53	916319071	644290	102.55	1496	1496	1350	1930	1040	1485	1421.51	1.01	-94189	1550	1517	1494	1461	1438	1506	1450	575	445	500	1090	1	1	111416600	1546	15.42	0.73	12	0.58	90.00	1910.00	2235	20230825	-37.90	1350	20240805	2.81	1921	-27.75	20240118	1350	2.81	20240805	2235	-37.90	20230825	1350	2.81	20240805	1.91	N	027710	500	575 억	1123056	N	N	114	N	N
149	20240805	130330	55	60.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	60	N	1404	-81	5	-5.45	759039927	531130	84.54	1496	1496	1400	1930	1040	1485	1428.34	1.01	-81442	1550	1517	1494	1461	1438	1506	1450	575	445	500	1090	1	1	111416600	1564	15.60	0.74	12	0.48	90.00	1910.00	2235	20230825	-37.18	1400	20240805	0.29	1921	-26.91	20240118	1400	0.29	20240805	2235	-37.18	20230825	1400	0.29	20240805	1.91	N	027710	500	575 억	1123056	N	N	114	N	N
150	20240805	120330	55	60.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	60	N	1409	-76	5	-5.12	658281992	459351	73.11	1496	1496	1401	1930	1040	1485	1432.25	1.01	-72649	1550	1517	1494	1461	1438	1506	1450	575	445	500	1090	1	1	111416600	1570	15.66	0.74	12	0.41	90.00	1910.00	2235	20230825	-36.96	1401	20240805	0.57	1921	-26.65	20240118	1401	0.57	20240805	2235	-36.96	20230825	1401	0.57	20240805	1.91	N	027710	500	575 억	1123056	N	N	114	N	N
151	20240805	110334	55	60.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	60	N	1414	-71	5	-4.78	514828105	357916	56.97	1496	1496	1410	1930	1040	1485	1437.45	1.01	-75419	1550	1517	1494	1461	1438	1506	1450	575	445	500	1090	1	1	111416600	1575	15.71	0.74	12	0.32	90.00	1910.00	2235	20230825	-36.73	1410	20240805	0.28	1921	-26.39	20240118	1410	0.28	20240805	2235	-36.73	20230825	1410	0.28	20240805	1.91	N	027710	500	575 억	1123056	N	N	114	N	N
152	20240805	100329	55	60.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	60	N	1425	-60	5	-4.04	370031468	255635	40.69	1496	1496	1422	1930	1040	1485	1446.42	1.01	-72433	1550	1517	1494	1461	1438	1506	1450	575	445	500	1090	1	1	111416600	1588	15.83	0.75	12	0.23	90.00	1910.00	2235	20230825	-36.24	1422	20240805	0.21	1921	-25.82	20240118	1422	0.21	20240805	2235	-36.24	20230825	1422	0.21	20240805	1.91	N	027710	500	575 억	1123056	N	N	114	N	N
153	20240805	090327	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	1485	0	3	0.00	48282508	32481	5.17	1496	1496	1481	1930	1040	1485	1486.91	1.01	-928	1550	1517	1494	1461	1438	1506	1450	575	445	500	1090	1	1	111416600	1655	16.50	0.78	12	0.03	90.00	1910.00	2235	20230825	-33.56	1452	20240729	2.27	1921	-22.70	20240118	1452	2.27	20240729	2235	-33.56	20230825	1452	2.27	20240729	1.91	N	027710	500	575 억	1123056	N	N	114	N	N
154	20240802	160324	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	1485	-6	5	-0.40	932982060	622010	448.04	1497	1527	1471	1938	1044	1491	1499.95	1.03	-28144	1512	1501	1493	1482	1474	1497	1478	575	447	500	1100	1	1	111416600	1655	16.50	0.78	12	0.56	90.00	1910.00	2235	20230825	-33.56	1452	20240729	2.27	1921	-22.70	20240118	1452	2.27	20240729	2235	-33.56	20230825	1452	2.27	20240729	1.94	N	027710	500	575 억	1150586	N	N	114	N	N
155	20240802	150322	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	1487	-4	5	-0.27	912750877	608368	438.21	1497	1527	1471	1938	1044	1491	1500.33	1.03	-26554	1512	1501	1493	1482	1474	1497	1478	575	447	500	1100	1	1	111416600	1657	16.52	0.78	12	0.55	90.00	1910.00	2235	20230825	-33.47	1452	20240729	2.41	1921	-22.59	20240118	1452	2.41	20240729	2235	-33.47	20230825	1452	2.41	20240729	1.94	N	027710	500	575 억	1150586	N	N	0	N	N
156	20240802	140327	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	1507	16	2	1.07	748748519	498005	358.72	1497	1527	1471	1938	1044	1491	1503.50	1.03	-39866	1512	1501	1493	1482	1474	1497	1478	575	447	500	1100	1	1	111416600	1679	16.74	0.79	12	0.45	90.00	1910.00	2235	20230825	-32.57	1452	20240729	3.79	1921	-21.55	20240118	1452	3.79	20240729	2235	-32.57	20230825	1452	3.79	20240729	1.94	N	027710	500	575 억	1150586	N	N	0	N	N
157	20240802	130327	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	1518	27	2	1.81	349028146	234065	168.60	1497	1518	1471	1938	1044	1491	1491.16	1.03	39540	1512	1501	1493	1482	1474	1497	1478	575	447	500	1100	1	1	111416600	1691	16.87	0.79	12	0.21	90.00	1910.00	2235	20230825	-32.08	1452	20240729	4.55	1921	-20.98	20240118	1452	4.55	20240729	2235	-32.08	20230825	1452	4.55	20240729	1.94	N	027710	500	575 억	1150586	N	N	0	N	N
158	20240802	120326	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	1479	-12	5	-0.80	234735305	157561	113.49	1497	1504	1471	1938	1044	1491	1489.81	1.03	13679	1512	1501	1493	1482	1474	1497	1478	575	447	500	1100	1	1	111416600	1648	16.43	0.77	12	0.14	90.00	1910.00	2235	20230825	-33.83	1452	20240729	1.86	1921	-23.01	20240118	1452	1.86	20240729	2235	-33.83	20230825	1452	1.86	20240729	1.94	N	027710	500	575 억	1150586	N	N	0	N	N
159	20240802	110326	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	1486	-5	5	-0.34	210809953	141396	101.85	1497	1504	1471	1938	1044	1491	1490.92	1.03	15438	1512	1501	1493	1482	1474	1497	1478	575	447	500	1100	1	1	111416600	1656	16.51	0.78	12	0.13	90.00	1910.00	2235	20230825	-33.51	1452	20240729	2.34	1921	-22.64	20240118	1452	2.34	20240729	2235	-33.51	20230825	1452	2.34	20240729	1.94	N	027710	500	575 억	1150586	N	N	0	N	N
160	20240802	100323	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	1494	3	2	0.20	178427890	119607	86.15	1497	1504	1471	1938	1044	1491	1491.78	1.03	16128	1512	1501	1493	1482	1474	1497	1478	575	447	500	1100	1	1	111416600	1665	16.60	0.78	12	0.11	90.00	1910.00	2235	20230825	-33.15	1452	20240729	2.89	1921	-22.23	20240118	1452	2.89	20240729	2235	-33.15	20230825	1452	2.89	20240729	1.94	N	027710	500	575 억	1150586	N	N	0	N	N
161	20240802	090328	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	1490	-1	5	-0.07	2899155	1941	1.40	1497	1497	1485	1938	1044	1491	1493.65	1.03	-481	1512	1501	1493	1482	1474	1497	1478	575	447	500	1100	1	1	111416600	1660	16.56	0.78	12	0.00	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	1150586	N	N	0	N	N
162	20240801	160323	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	1491	-1	5	-0.07	201363638	134963	39.45	1500	1504	1485	1939	1045	1492	1492.00	1.05	-24874	1518	1504	1481	1467	1444	1512	1475	575	447	500	1100	1	1	111416600	1661	16.57	0.78	12	0.12	90.00	1910.00	2235	20230825	-33.29	1452	20240729	2.69	1921	-22.38	20240118	1452	2.69	20240729	2235	-33.29	20230825	1452	2.69	20240729	1.94	N	027710	500	575 억	1174239	N	N	1	N	N
163	20240801	150330	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	1491	-1	5	-0.07	185908501	124600	36.42	1500	1504	1485	1939	1045	1492	1492.04	1.05	-22775	1518	1504	1481	1467	1444	1512	1475	575	447	500	1100	1	1	111416600	1661	16.57	0.78	12	0.11	90.00	1910.00	2235	20230825	-33.29	1452	20240729	2.69	1921	-22.38	20240118	1452	2.69	20240729	2235	-33.29	20230825	1452	2.69	20240729	1.94	N	027710	500	575 억	1174239	N	N	1	N	N
164	20240801	140329	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	1493	1	2	0.07	165916693	111177	32.50	1500	1504	1485	1939	1045	1492	1492.37	1.05	-18069	1518	1504	1481	1467	1444	1512	1475	575	447	500	1100	1	1	111416600	1663	16.59	0.78	12	0.10	90.00	1910.00	2235	20230825	-33.20	1452	20240729	2.82	1921	-22.28	20240118	1452	2.82	20240729	2235	-33.20	20230825	1452	2.82	20240729	1.94	N	027710	500	575 억	1174239	N	N	1	N	N
165	20240801	130325	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	1493	1	2	0.07	155555688	104228	30.47	1500	1504	1485	1939	1045	1492	1492.46	1.05	-14905	1518	1504	1481	1467	1444	1512	1475	575	447	500	1100	1	1	111416600	1663	16.59	0.78	12	0.09	90.00	1910.00	2235	20230825	-33.20	1452	20240729	2.82	1921	-22.28	20240118	1452	2.82	20240729	2235	-33.20	20230825	1452	2.82	20240729	1.94	N	027710	500	575 억	1174239	N	N	1	N	N
166	20240801	120326	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	1492	0	3	0.00	128622974	86160	25.19	1500	1504	1485	1939	1045	1492	1492.84	1.05	-8578	1518	1504	1481	1467	1444	1512	1475	575	447	500	1100	1	1	111416600	1662	16.58	0.78	12	0.08	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	1174239	N	N	1	N	N
167	20240801	110328	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	1488	-4	5	-0.27	103885222	69553	20.33	1500	1504	1485	1939	1045	1492	1493.61	1.05	-9733	1518	1504	1481	1467	1444	1512	1475	575	447	500	1100	1	1	111416600	1658	16.53	0.78	12	0.06	90.00	1910.00	2235	20230825	-33.42	1452	20240729	2.48	1921	-22.54	20240118	1452	2.48	20240729	2235	-33.42	20230825	1452	2.48	20240729	1.94	N	027710	500	575 억	1174239	N	N	1	N	N
168	20240801	100326	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	1492	0	3	0.00	64349893	42999	12.57	1500	1504	1486	1939	1045	1492	1496.54	1.05	1063	1518	1504	1481	1467	1444	1512	1475	575	447	500	1100	1	1	111416600	1662	16.58	0.78	12	0.04	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	1174239	N	N	1	N	N
169	20240801	090320	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	1493	1	2	0.07	1860405	1242	0.36	1500	1500	1493	1939	1045	1492	1497.91	1.05	66	1518	1504	1481	1467	1444	1512	1475	575	447	500	1100	1	1	111416600	1663	16.59	0.78	12	0.00	90.00	1910.00	2235	20230825	-33.20	1452	20240729	2.82	1921	-22.28	20240118	1452	2.82	20240729	2235	-33.20	20230825	1452	2.82	20240729	1.94	N	027710	500	575 억	1174239	N	N	1	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History