KissMeData/027710/price/prices-20240501.csv

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	foreignNetBuyingQuantity	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	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240531	160407	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	1619	10	2	0.62	384670394	237934	45.30	1604	1627	1590	2090	1127	1609	1616.71	2.11	0	40775	1665	1637	1621	1593	1577	1629	1585	575	481	500	1060	1	1	111416600	1804	17.99	0.85	12	0.21	90.00	1910.00	2650	20230622	-38.91	1519	20240307	6.58	1921	-15.72	20240118	1519	6.58	20240307	2650	-38.91	20230622	1519	6.58	20240307	1.85	N	027710	500	575 억		2351169	N	N	0	N	00	N
3	20240531	150408	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	1619	10	2	0.62	374151107	231437	44.06	1604	1627	1590	2090	1127	1609	1616.64	2.11	0	38634	1665	1637	1621	1593	1577	1629	1585	575	481	500	1060	1	1	111416600	1804	17.99	0.85	12	0.21	90.00	1910.00	2650	20230622	-38.91	1519	20240307	6.58	1921	-15.72	20240118	1519	6.58	20240307	2650	-38.91	20230622	1519	6.58	20240307	1.85	N	027710	500	575 억		2351169	N	N	0	N	00	N
4	20240531	140407	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	1621	12	2	0.75	337679589	208909	39.77	1604	1627	1590	2090	1127	1609	1616.40	2.11	0	36050	1665	1637	1621	1593	1577	1629	1585	575	481	500	1060	1	1	111416600	1806	18.01	0.85	12	0.19	90.00	1910.00	2650	20230622	-38.83	1519	20240307	6.71	1921	-15.62	20240118	1519	6.71	20240307	2650	-38.83	20230622	1519	6.71	20240307	1.85	N	027710	500	575 억		2351169	N	N	0	N	00	N
5	20240531	130409	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	1620	11	2	0.68	327293430	202496	38.55	1604	1627	1590	2090	1127	1609	1616.30	2.11	0	35317	1665	1637	1621	1593	1577	1629	1585	575	481	500	1060	1	1	111416600	1805	18.00	0.85	12	0.18	90.00	1910.00	2650	20230622	-38.87	1519	20240307	6.65	1921	-15.67	20240118	1519	6.65	20240307	2650	-38.87	20230622	1519	6.65	20240307	1.85	N	027710	500	575 억		2351169	N	N	0	N	00	N
6	20240531	120410	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	1621	12	2	0.75	312123562	193126	36.77	1604	1627	1590	2090	1127	1609	1616.17	2.11	0	37257	1665	1637	1621	1593	1577	1629	1585	575	481	500	1060	1	1	111416600	1806	18.01	0.85	12	0.17	90.00	1910.00	2650	20230622	-38.83	1519	20240307	6.71	1921	-15.62	20240118	1519	6.71	20240307	2650	-38.83	20230622	1519	6.71	20240307	1.85	N	027710	500	575 억		2351169	N	N	0	N	00	N
7	20240531	110408	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	1623	14	2	0.87	272970450	168968	32.17	1604	1627	1590	2090	1127	1609	1615.52	2.11	0	30882	1665	1637	1621	1593	1577	1629	1585	575	481	500	1060	1	1	111416600	1808	18.03	0.85	12	0.15	90.00	1910.00	2650	20230622	-38.75	1519	20240307	6.85	1921	-15.51	20240118	1519	6.85	20240307	2650	-38.75	20230622	1519	6.85	20240307	1.85	N	027710	500	575 억		2351169	N	N	0	N	00	N
8	20240531	100409	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	1623	14	2	0.87	202275131	125427	23.88	1604	1625	1590	2090	1127	1609	1612.69	2.11	0	17229	1665	1637	1621	1593	1577	1629	1585	575	481	500	1060	1	1	111416600	1808	18.03	0.85	12	0.11	90.00	1910.00	2650	20230622	-38.75	1519	20240307	6.85	1921	-15.51	20240118	1519	6.85	20240307	2650	-38.75	20230622	1519	6.85	20240307	1.85	N	027710	500	575 억		2351169	N	N	0	N	00	N
9	20240531	090407	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	1598	-11	5	-0.68	56229526	34998	6.66	1604	1620	1590	2090	1127	1609	1606.65	2.11	0	86	1665	1637	1621	1593	1577	1629	1585	575	481	500	1060	1	1	111416600	1780	17.76	0.84	12	0.03	90.00	1910.00	2650	20230622	-39.70	1519	20240307	5.20	1921	-16.81	20240118	1519	5.20	20240307	2650	-39.70	20230622	1519	5.20	20240307	1.85	N	027710	500	575 억		2351169	N	N	0	N	00	N
10	20240530	160405	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	1609	-26	5	-1.59	811712376	502987	95.18	1625	1649	1605	2125	1145	1635	1613.80	2.09	0	21668	1681	1657	1646	1622	1611	1652	1617	575	490	500	1070	1	1	111416600	1793	17.88	0.84	12	0.45	90.00	1910.00	2650	20230622	-39.28	1519	20240307	5.92	1921	-16.24	20240118	1519	5.92	20240307	2650	-39.28	20230622	1519	5.92	20240307	1.74	N	027710	500	575 억		2329520	N	N	0	N	00	N
11	20240530	150406	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	1613	-22	5	-1.35	794188152	492096	93.12	1625	1649	1605	2125	1145	1635	1613.89	2.09	0	23940	1681	1657	1646	1622	1611	1652	1617	575	490	500	1070	1	1	111416600	1797	17.92	0.84	12	0.44	90.00	1910.00	2650	20230622	-39.13	1519	20240307	6.19	1921	-16.03	20240118	1519	6.19	20240307	2650	-39.13	20230622	1519	6.19	20240307	1.74	N	027710	500	575 억		2329520	N	N	0	N	00	N
12	20240530	140407	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	1609	-26	5	-1.59	757850886	469505	88.84	1625	1649	1605	2125	1145	1635	1614.15	2.09	0	29136	1681	1657	1646	1622	1611	1652	1617	575	490	500	1070	1	1	111416600	1793	17.88	0.84	12	0.42	90.00	1910.00	2650	20230622	-39.28	1519	20240307	5.92	1921	-16.24	20240118	1519	5.92	20240307	2650	-39.28	20230622	1519	5.92	20240307	1.74	N	027710	500	575 억		2329520	N	N	0	N	00	N
13	20240530	130407	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	1610	-25	5	-1.53	707109031	437996	82.88	1625	1649	1605	2125	1145	1635	1614.42	2.09	0	27767	1681	1657	1646	1622	1611	1652	1617	575	490	500	1070	1	1	111416600	1794	17.89	0.84	12	0.39	90.00	1910.00	2650	20230622	-39.25	1519	20240307	5.99	1921	-16.19	20240118	1519	5.99	20240307	2650	-39.25	20230622	1519	5.99	20240307	1.74	N	027710	500	575 억		2329520	N	N	0	N	00	N
14	20240530	120406	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	1616	-19	5	-1.16	594801520	368308	69.69	1625	1649	1605	2125	1145	1635	1614.96	2.09	0	27214	1681	1657	1646	1622	1611	1652	1617	575	490	500	1070	1	1	111416600	1800	17.96	0.85	12	0.33	90.00	1910.00	2650	20230622	-39.02	1519	20240307	6.39	1921	-15.88	20240118	1519	6.39	20240307	2650	-39.02	20230622	1519	6.39	20240307	1.74	N	027710	500	575 억		2329520	N	N	0	N	00	N
15	20240530	110406	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	1617	-18	5	-1.10	560766353	347275	65.71	1625	1649	1605	2125	1145	1635	1614.76	2.09	0	34299	1681	1657	1646	1622	1611	1652	1617	575	490	500	1070	1	1	111416600	1802	17.97	0.85	12	0.31	90.00	1910.00	2650	20230622	-38.98	1519	20240307	6.45	1921	-15.83	20240118	1519	6.45	20240307	2650	-38.98	20230622	1519	6.45	20240307	1.74	N	027710	500	575 억		2329520	N	N	0	N	00	N
16	20240530	100407	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	1607	-28	5	-1.71	341426710	211234	39.97	1625	1649	1606	2125	1145	1635	1616.34	2.09	0	38884	1681	1657	1646	1622	1611	1652	1617	575	490	500	1070	1	1	111416600	1790	17.86	0.84	12	0.19	90.00	1910.00	2650	20230622	-39.36	1519	20240307	5.79	1921	-16.35	20240118	1519	5.79	20240307	2650	-39.36	20230622	1519	5.79	20240307	1.74	N	027710	500	575 억		2329520	N	N	0	N	00	N
17	20240530	090407	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	1628	-7	5	-0.43	40582105	24970	4.73	1625	1649	1622	2125	1145	1635	1625.23	2.09	0	207	1681	1657	1646	1622	1611	1652	1617	575	490	500	1070	1	1	111416600	1814	18.09	0.85	12	0.02	90.00	1910.00	2650	20230622	-38.57	1519	20240307	7.18	1921	-15.25	20240118	1519	7.18	20240307	2650	-38.57	20230622	1519	7.18	20240307	1.74	N	027710	500	575 억		2329520	N	N	0	N	00	N
18	20240529	160403	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	1635	-35	5	-2.10	858336266	520500	85.60	1670	1670	1635	2170	1169	1670	1649.05	2.15	0	-62096	1700	1684	1672	1656	1644	1693	1665	575	500	500	1100	1	1	111416600	1822	18.17	0.86	12	0.47	90.00	1910.00	2650	20230622	-38.30	1519	20240307	7.64	1921	-14.89	20240118	1519	7.64	20240307	2650	-38.30	20230622	1519	7.64	20240307	1.70	N	027710	500	575 억		2391491	N	N	2499	N	00	N
19	20240529	150404	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	1638	-32	5	-1.92	815758043	494484	81.32	1670	1670	1637	2170	1169	1670	1649.66	2.15	0	-57745	1700	1684	1672	1656	1644	1693	1665	575	500	500	1100	1	1	111416600	1825	18.20	0.86	12	0.44	90.00	1910.00	2650	20230622	-38.19	1519	20240307	7.83	1921	-14.73	20240118	1519	7.83	20240307	2650	-38.19	20230622	1519	7.83	20240307	1.70	N	027710	500	575 억		2391491	N	N	2499	N	00	N
20	20240529	140404	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	1645	-25	5	-1.50	682392306	413195	67.96	1670	1670	1643	2170	1169	1670	1651.44	2.15	0	-40639	1700	1684	1672	1656	1644	1693	1665	575	500	500	1100	1	1	111416600	1833	18.28	0.86	12	0.37	90.00	1910.00	2650	20230622	-37.92	1519	20240307	8.29	1921	-14.37	20240118	1519	8.29	20240307	2650	-37.92	20230622	1519	8.29	20240307	1.70	N	027710	500	575 억		2391491	N	N	2499	N	00	N
21	20240529	130403	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	1647	-23	5	-1.38	589005173	356440	58.62	1670	1670	1647	2170	1169	1670	1652.40	2.15	0	-34569	1700	1684	1672	1656	1644	1693	1665	575	500	500	1100	1	1	111416600	1835	18.30	0.86	12	0.32	90.00	1910.00	2650	20230622	-37.85	1519	20240307	8.43	1921	-14.26	20240118	1519	8.43	20240307	2650	-37.85	20230622	1519	8.43	20240307	1.70	N	027710	500	575 억		2391491	N	N	2499	N	00	N
22	20240529	120406	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	1651	-19	5	-1.14	477885204	289049	47.54	1670	1670	1649	2170	1169	1670	1653.22	2.15	0	-588	1700	1684	1672	1656	1644	1693	1665	575	500	500	1100	1	1	111416600	1839	18.34	0.86	12	0.26	90.00	1910.00	2650	20230622	-37.70	1519	20240307	8.69	1921	-14.06	20240118	1519	8.69	20240307	2650	-37.70	20230622	1519	8.69	20240307	1.70	N	027710	500	575 억		2391491	N	N	2499	N	00	N
23	20240529	110403	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	1653	-17	5	-1.02	366025337	221271	36.39	1670	1670	1650	2170	1169	1670	1654.09	2.15	0	4483	1700	1684	1672	1656	1644	1693	1665	575	500	500	1100	1	1	111416600	1842	18.37	0.87	12	0.20	90.00	1910.00	2650	20230622	-37.62	1519	20240307	8.82	1921	-13.95	20240118	1519	8.82	20240307	2650	-37.62	20230622	1519	8.82	20240307	1.70	N	027710	500	575 억		2391491	N	N	2499	N	00	N
24	20240529	100402	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	1652	-18	5	-1.08	251026895	151712	24.95	1670	1670	1650	2170	1169	1670	1654.48	2.15	0	-9406	1700	1684	1672	1656	1644	1693	1665	575	500	500	1100	1	1	111416600	1841	18.36	0.86	12	0.14	90.00	1910.00	2650	20230622	-37.66	1519	20240307	8.76	1921	-14.00	20240118	1519	8.76	20240307	2650	-37.66	20230622	1519	8.76	20240307	1.70	N	027710	500	575 억		2391491	N	N	2499	N	00	N
25	20240529	090400	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	1666	-4	5	-0.24	20908226	12543	2.06	1670	1670	1661	2170	1169	1670	1666.53	2.15	0	239	1700	1684	1672	1656	1644	1693	1665	575	500	500	1100	1	1	111416600	1856	18.51	0.87	12	0.01	90.00	1910.00	2650	20230622	-37.13	1519	20240307	9.68	1921	-13.27	20240118	1519	9.68	20240307	2650	-37.13	20230622	1519	9.68	20240307	1.70	N	027710	500	575 억		2391491	N	N	2499	N	00	N
26	20240528	160401	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	1670	10	2	0.60	980315514	586953	77.73	1662	1688	1660	2155	1162	1660	1670.18	2.16	0	-11579	1720	1690	1670	1640	1620	1680	1630	575	495	500	1090	1	1	111416600	1861	18.56	0.87	12	0.53	90.00	1910.00	2650	20230622	-36.98	1519	20240307	9.94	1921	-13.07	20240118	1519	9.94	20240307	2650	-36.98	20230622	1519	9.94	20240307	1.68	N	027710	500	575 억		2405868	N	N	2499	N	00	N
27	20240528	150403	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	1675	15	2	0.90	902296776	540232	71.54	1662	1688	1660	2155	1162	1660	1670.21	2.16	0	-17831	1720	1690	1670	1640	1620	1680	1630	575	495	500	1090	1	1	111416600	1866	18.61	0.88	12	0.48	90.00	1910.00	2650	20230622	-36.79	1519	20240307	10.27	1921	-12.81	20240118	1519	10.27	20240307	2650	-36.79	20230622	1519	10.27	20240307	1.68	N	027710	500	575 억		2405868	N	N	0	N	00	N
28	20240528	140403	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	1663	3	2	0.18	598121569	358454	47.47	1662	1677	1660	2155	1162	1660	1668.62	2.16	0	3623	1720	1690	1670	1640	1620	1680	1630	575	495	500	1090	1	1	111416600	1853	18.48	0.87	12	0.32	90.00	1910.00	2650	20230622	-37.25	1519	20240307	9.48	1921	-13.43	20240118	1519	9.48	20240307	2650	-37.25	20230622	1519	9.48	20240307	1.68	N	027710	500	575 억		2405868	N	N	0	N	00	N
29	20240528	130401	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	1670	10	2	0.60	514553001	308273	40.83	1662	1677	1660	2155	1162	1660	1669.16	2.16	0	26929	1720	1690	1670	1640	1620	1680	1630	575	495	500	1090	1	1	111416600	1861	18.56	0.87	12	0.28	90.00	1910.00	2650	20230622	-36.98	1519	20240307	9.94	1921	-13.07	20240118	1519	9.94	20240307	2650	-36.98	20230622	1519	9.94	20240307	1.68	N	027710	500	575 억		2405868	N	N	0	N	00	N
30	20240528	120402	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	1673	13	2	0.78	407424151	244138	32.33	1662	1677	1660	2155	1162	1660	1668.84	2.16	0	29377	1720	1690	1670	1640	1620	1680	1630	575	495	500	1090	1	1	111416600	1864	18.59	0.88	12	0.22	90.00	1910.00	2650	20230622	-36.87	1519	20240307	10.14	1921	-12.91	20240118	1519	10.14	20240307	2650	-36.87	20230622	1519	10.14	20240307	1.68	N	027710	500	575 억		2405868	N	N	0	N	00	N
31	20240528	110357	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	1675	15	2	0.90	354684801	212638	28.16	1662	1676	1660	2155	1162	1660	1668.03	2.16	0	17207	1720	1690	1670	1640	1620	1680	1630	575	495	500	1090	1	1	111416600	1866	18.61	0.88	12	0.19	90.00	1910.00	2650	20230622	-36.79	1519	20240307	10.27	1921	-12.81	20240118	1519	10.27	20240307	2650	-36.79	20230622	1519	10.27	20240307	1.68	N	027710	500	575 억		2405868	N	N	0	N	00	N
32	20240528	100402	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	1669	9	2	0.54	203688968	122114	16.17	1662	1675	1660	2155	1162	1660	1668.05	2.16	0	8330	1720	1690	1670	1640	1620	1680	1630	575	495	500	1090	1	1	111416600	1860	18.54	0.87	12	0.11	90.00	1910.00	2650	20230622	-37.02	1519	20240307	9.87	1921	-13.12	20240118	1519	9.87	20240307	2650	-37.02	20230622	1519	9.87	20240307	1.68	N	027710	500	575 억		2405868	N	N	0	N	00	N
33	20240528	090403	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	1665	5	2	0.30	5561612	3341	0.44	1662	1667	1662	2155	1162	1660	1665.18	2.16	0	0	1720	1690	1670	1640	1620	1680	1630	575	495	500	1090	1	1	111416600	1855	18.50	0.87	12	0.00	90.00	1910.00	2650	20230622	-37.17	1519	20240307	9.61	1921	-13.33	20240118	1519	9.61	20240307	2650	-37.17	20230622	1519	9.61	20240307	1.68	N	027710	500	575 억		2405868	N	N	0	N	00	N
34	20240527	160356	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	1660	-27	5	-1.60	1252578713	749811	38.98	1698	1700	1650	2190	1181	1687	1670.53	2.25	0	-92736	1764	1725	1678	1639	1592	1745	1659	575	503	500	1110	1	1	111416600	1850	18.44	0.87	12	0.67	90.00	1910.00	2650	20230622	-37.36	1519	20240307	9.28	1921	-13.59	20240118	1519	9.28	20240307	2650	-37.36	20230622	1519	9.28	20240307	1.66	N	027710	500	575 억		2504569	N	N	0	N	00	N
35	20240527	150403	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	1661	-26	5	-1.54	1159942348	693985	36.08	1698	1700	1650	2190	1181	1687	1671.42	2.25	0	-113680	1764	1725	1678	1639	1592	1745	1659	575	503	500	1110	1	1	111416600	1851	18.46	0.87	12	0.62	90.00	1910.00	2650	20230622	-37.32	1519	20240307	9.35	1921	-13.53	20240118	1519	9.35	20240307	2650	-37.32	20230622	1519	9.35	20240307	1.66	N	027710	500	575 억		2504569	N	N	0	N	00	N
36	20240527	140401	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	1667	-20	5	-1.19	959191515	572897	29.79	1698	1700	1658	2190	1181	1687	1674.28	2.25	0	-104672	1764	1725	1678	1639	1592	1745	1659	575	503	500	1110	1	1	111416600	1857	18.52	0.87	12	0.51	90.00	1910.00	2650	20230622	-37.09	1519	20240307	9.74	1921	-13.22	20240118	1519	9.74	20240307	2650	-37.09	20230622	1519	9.74	20240307	1.66	N	027710	500	575 억		2504569	N	N	0	N	00	N
37	20240527	130401	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	1664	-23	5	-1.36	833184623	497047	25.84	1698	1700	1659	2190	1181	1687	1676.26	2.25	0	-112456	1764	1725	1678	1639	1592	1745	1659	575	503	500	1110	1	1	111416600	1854	18.49	0.87	12	0.45	90.00	1910.00	2650	20230622	-37.21	1519	20240307	9.55	1921	-13.38	20240118	1519	9.55	20240307	2650	-37.21	20230622	1519	9.55	20240307	1.66	N	027710	500	575 억		2504569	N	N	0	N	00	N
38	20240527	120401	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	1659	-28	5	-1.66	757538507	451551	23.48	1698	1700	1659	2190	1181	1687	1677.63	2.25	0	-111376	1764	1725	1678	1639	1592	1745	1659	575	503	500	1110	1	1	111416600	1848	18.43	0.87	12	0.41	90.00	1910.00	2650	20230622	-37.40	1519	20240307	9.22	1921	-13.64	20240118	1519	9.22	20240307	2650	-37.40	20230622	1519	9.22	20240307	1.66	N	027710	500	575 억		2504569	N	N	0	N	00	N
39	20240527	110401	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	1670	-17	5	-1.01	585435082	348330	18.11	1698	1700	1660	2190	1181	1687	1680.69	2.25	0	-61954	1764	1725	1678	1639	1592	1745	1659	575	503	500	1110	1	1	111416600	1861	18.56	0.87	12	0.31	90.00	1910.00	2650	20230622	-36.98	1519	20240307	9.94	1921	-13.07	20240118	1519	9.94	20240307	2650	-36.98	20230622	1519	9.94	20240307	1.66	N	027710	500	575 억		2504569	N	N	0	N	00	N
40	20240527	100359	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	1681	-6	5	-0.36	417670875	248150	12.90	1698	1700	1660	2190	1181	1687	1683.13	2.25	0	-51021	1764	1725	1678	1639	1592	1745	1659	575	503	500	1110	1	1	111416600	1873	18.68	0.88	12	0.22	90.00	1910.00	2650	20230622	-36.57	1519	20240307	10.66	1921	-12.49	20240118	1519	10.66	20240307	2650	-36.57	20230622	1519	10.66	20240307	1.66	N	027710	500	575 억		2504569	N	N	0	N	00	N
41	20240527	090401	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	1676	-11	5	-0.65	116040126	68695	3.57	1698	1700	1676	2190	1181	1687	1689.22	2.25	0	-29931	1764	1725	1678	1639	1592	1745	1659	575	503	500	1110	1	1	111416600	1867	18.62	0.88	12	0.06	90.00	1910.00	2650	20230622	-36.75	1519	20240307	10.34	1921	-12.75	20240118	1519	10.34	20240307	2650	-36.75	20230622	1519	10.34	20240307	1.66	N	027710	500	575 억		2504569	N	N	0	N	00	N
42	20240524	160344	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	1687	45	2	2.74	3196900570	1895802	375.95	1634	1717	1631	2130	1150	1642	1686.30	2.09	0	186876	1676	1659	1645	1628	1614	1652	1621	575	488	500	1080	1	1	111416600	1880	18.74	0.88	12	1.70	90.00	1910.00	2650	20230622	-36.34	1519	20240307	11.06	1921	-12.18	20240118	1519	11.06	20240307	2650	-36.34	20230622	1519	11.06	20240307	1.67	N	027710	500	575 억		2332731	N	N	128	N	00	N
43	20240524	150343	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	1681	39	2	2.38	2983836916	1769470	350.89	1634	1717	1631	2130	1150	1642	1686.29	2.09	0	216403	1676	1659	1645	1628	1614	1652	1621	575	488	500	1080	1	1	111416600	1873	18.68	0.88	12	1.59	90.00	1910.00	2650	20230622	-36.57	1519	20240307	10.66	1921	-12.49	20240118	1519	10.66	20240307	2650	-36.57	20230622	1519	10.66	20240307	1.67	N	027710	500	575 억		2332731	N	N	128	N	00	N
44	20240524	140344	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	1688	46	2	2.80	2760399413	1636445	324.51	1634	1717	1631	2130	1150	1642	1686.83	2.09	0	205054	1676	1659	1645	1628	1614	1652	1621	575	488	500	1080	1	1	111416600	1881	18.76	0.88	12	1.47	90.00	1910.00	2650	20230622	-36.30	1519	20240307	11.13	1921	-12.13	20240118	1519	11.13	20240307	2650	-36.30	20230622	1519	11.13	20240307	1.67	N	027710	500	575 억		2332731	N	N	128	N	00	N
45	20240524	130343	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	1682	40	2	2.44	2532007221	1500784	297.61	1634	1717	1631	2130	1150	1642	1687.12	2.09	0	177694	1676	1659	1645	1628	1614	1652	1621	575	488	500	1080	1	1	111416600	1874	18.69	0.88	12	1.35	90.00	1910.00	2650	20230622	-36.53	1519	20240307	10.73	1921	-12.44	20240118	1519	10.73	20240307	2650	-36.53	20230622	1519	10.73	20240307	1.67	N	027710	500	575 억		2332731	N	N	128	N	00	N
46	20240524	120343	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	1694	52	2	3.17	2274741936	1347961	267.31	1634	1717	1631	2130	1150	1642	1687.54	2.09	0	157751	1676	1659	1645	1628	1614	1652	1621	575	488	500	1080	1	1	111416600	1887	18.82	0.89	12	1.21	90.00	1910.00	2650	20230622	-36.08	1519	20240307	11.52	1921	-11.82	20240118	1519	11.52	20240307	2650	-36.08	20230622	1519	11.52	20240307	1.67	N	027710	500	575 억		2332731	N	N	128	N	00	N
47	20240524	110342	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	1684	42	2	2.56	906385184	542743	107.63	1634	1691	1631	2130	1150	1642	1670.01	2.09	0	51332	1676	1659	1645	1628	1614	1652	1621	575	488	500	1080	1	1	111416600	1876	18.71	0.88	12	0.49	90.00	1910.00	2650	20230622	-36.45	1519	20240307	10.86	1921	-12.34	20240118	1519	10.86	20240307	2650	-36.45	20230622	1519	10.86	20240307	1.67	N	027710	500	575 억		2332731	N	N	128	N	00	N
48	20240524	100346	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	1672	30	2	1.83	509874252	307159	60.91	1634	1680	1631	2130	1150	1642	1659.97	2.09	0	48756	1676	1659	1645	1628	1614	1652	1621	575	488	500	1080	1	1	111416600	1863	18.58	0.88	12	0.28	90.00	1910.00	2650	20230622	-36.91	1519	20240307	10.07	1921	-12.96	20240118	1519	10.07	20240307	2650	-36.91	20230622	1519	10.07	20240307	1.67	N	027710	500	575 억		2332731	N	N	128	N	00	N
49	20240524	090344	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	1639	-3	5	-0.18	9843714	6026	1.19	1634	1640	1631	2130	1150	1642	1633.54	2.09	0	422	1676	1659	1645	1628	1614	1652	1621	575	488	500	1080	1	1	111416600	1826	18.21	0.86	12	0.01	90.00	1910.00	2650	20230622	-38.15	1519	20240307	7.90	1921	-14.68	20240118	1519	7.90	20240307	2650	-38.15	20230622	1519	7.90	20240307	1.67	N	027710	500	575 억		2332731	N	N	128	N	00	N
50	20240523	160341	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	1642	-22	5	-1.32	821431944	499651	109.87	1660	1662	1631	2160	1165	1664	1644.03	2.04	0	58126	1692	1678	1664	1650	1636	1685	1657	575	496	500	1090	1	1	111416600	1829	18.24	0.86	12	0.45	90.00	1910.00	2650	20230622	-38.04	1519	20240307	8.10	1921	-14.52	20240118	1519	8.10	20240307	2650	-38.04	20230622	1519	8.10	20240307	1.61	N	027710	500	575 억		2274731	N	N	128	N	00	N
51	20240523	150343	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	1644	-20	5	-1.20	775348960	471596	103.70	1660	1662	1631	2160	1165	1664	1644.10	2.04	0	55836	1692	1678	1664	1650	1636	1685	1657	575	496	500	1090	1	1	111416600	1832	18.27	0.86	12	0.42	90.00	1910.00	2650	20230622	-37.96	1519	20240307	8.23	1921	-14.42	20240118	1519	8.23	20240307	2650	-37.96	20230622	1519	8.23	20240307	1.61	N	027710	500	575 억		2274731	N	N	0	N	00	N
52	20240523	140344	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	1645	-19	5	-1.14	632140821	384348	84.52	1660	1662	1631	2160	1165	1664	1644.71	2.04	0	44059	1692	1678	1664	1650	1636	1685	1657	575	496	500	1090	1	1	111416600	1833	18.28	0.86	12	0.34	90.00	1910.00	2650	20230622	-37.92	1519	20240307	8.29	1921	-14.37	20240118	1519	8.29	20240307	2650	-37.92	20230622	1519	8.29	20240307	1.61	N	027710	500	575 억		2274731	N	N	0	N	00	N
53	20240523	130343	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	1648	-16	5	-0.96	536356112	326101	71.71	1660	1662	1631	2160	1165	1664	1644.75	2.04	0	42886	1692	1678	1664	1650	1636	1685	1657	575	496	500	1090	1	1	111416600	1836	18.31	0.86	12	0.29	90.00	1910.00	2650	20230622	-37.81	1519	20240307	8.49	1921	-14.21	20240118	1519	8.49	20240307	2650	-37.81	20230622	1519	8.49	20240307	1.61	N	027710	500	575 억		2274731	N	N	0	N	00	N
54	20240523	120342	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	1652	-12	5	-0.72	465035895	282806	62.19	1660	1662	1631	2160	1165	1664	1644.36	2.04	0	46466	1692	1678	1664	1650	1636	1685	1657	575	496	500	1090	1	1	111416600	1841	18.36	0.86	12	0.25	90.00	1910.00	2650	20230622	-37.66	1519	20240307	8.76	1921	-14.00	20240118	1519	8.76	20240307	2650	-37.66	20230622	1519	8.76	20240307	1.61	N	027710	500	575 억		2274731	N	N	0	N	00	N
55	20240523	110340	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	1656	-8	5	-0.48	429738606	261434	57.49	1660	1662	1631	2160	1165	1664	1643.77	2.04	0	45694	1692	1678	1664	1650	1636	1685	1657	575	496	500	1090	1	1	111416600	1845	18.40	0.87	12	0.23	90.00	1910.00	2650	20230622	-37.51	1519	20240307	9.02	1921	-13.79	20240118	1519	9.02	20240307	2650	-37.51	20230622	1519	9.02	20240307	1.61	N	027710	500	575 억		2274731	N	N	0	N	00	N
56	20240523	100341	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	1648	-16	5	-0.96	328860185	200193	44.02	1660	1662	1631	2160	1165	1664	1642.72	2.04	0	24052	1692	1678	1664	1650	1636	1685	1657	575	496	500	1090	1	1	111416600	1836	18.31	0.86	12	0.18	90.00	1910.00	2650	20230622	-37.81	1519	20240307	8.49	1921	-14.21	20240118	1519	8.49	20240307	2650	-37.81	20230622	1519	8.49	20240307	1.61	N	027710	500	575 억		2274731	N	N	0	N	00	N
57	20240523	090343	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	1652	-12	5	-0.72	45087988	27196	5.98	1660	1662	1651	2160	1165	1664	1657.89	2.04	0	-14526	1692	1678	1664	1650	1636	1685	1657	575	496	500	1090	1	1	111416600	1841	18.36	0.86	12	0.02	90.00	1910.00	2650	20230622	-37.66	1519	20240307	8.76	1921	-14.00	20240118	1519	8.76	20240307	2650	-37.66	20230622	1519	8.76	20240307	1.61	N	027710	500	575 억		2274731	N	N	0	N	00	N
58	20240522	160339	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	1664	7	2	0.42	746279567	447481	74.47	1663	1678	1650	2150	1160	1657	1667.78	2.01	0	28148	1705	1681	1666	1642	1627	1673	1634	575	493	500	1090	1	1	111416600	1854	18.49	0.87	12	0.40	90.00	1910.00	2650	20230622	-37.21	1519	20240307	9.55	1921	-13.38	20240118	1519	9.55	20240307	2650	-37.21	20230622	1519	9.55	20240307	1.63	N	027710	500	575 억		2244466	N	N	1038	N	00	N
59	20240522	150341	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	1665	8	2	0.48	657299712	393842	65.55	1663	1678	1657	2150	1160	1657	1668.94	2.01	0	26688	1705	1681	1666	1642	1627	1673	1634	575	493	500	1090	1	1	111416600	1855	18.50	0.87	12	0.35	90.00	1910.00	2650	20230622	-37.17	1519	20240307	9.61	1921	-13.33	20240118	1519	9.61	20240307	2650	-37.17	20230622	1519	9.61	20240307	1.63	N	027710	500	575 억		2244466	N	N	1038	N	00	N
60	20240522	140341	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	1663	6	2	0.36	556115440	332919	55.41	1663	1678	1659	2150	1160	1657	1670.42	2.01	0	22308	1705	1681	1666	1642	1627	1673	1634	575	493	500	1090	1	1	111416600	1853	18.48	0.87	12	0.30	90.00	1910.00	2650	20230622	-37.25	1519	20240307	9.48	1921	-13.43	20240118	1519	9.48	20240307	2650	-37.25	20230622	1519	9.48	20240307	1.63	N	027710	500	575 억		2244466	N	N	1038	N	00	N
61	20240522	130340	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	1670	13	2	0.78	442841695	264888	44.08	1663	1678	1662	2150	1160	1657	1671.81	2.01	0	38607	1705	1681	1666	1642	1627	1673	1634	575	493	500	1090	1	1	111416600	1861	18.56	0.87	12	0.24	90.00	1910.00	2650	20230622	-36.98	1519	20240307	9.94	1921	-13.07	20240118	1519	9.94	20240307	2650	-36.98	20230622	1519	9.94	20240307	1.63	N	027710	500	575 억		2244466	N	N	1038	N	00	N
62	20240522	120341	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	1672	15	2	0.91	391767194	234327	39.00	1663	1678	1662	2150	1160	1657	1671.88	2.01	0	30422	1705	1681	1666	1642	1627	1673	1634	575	493	500	1090	1	1	111416600	1863	18.58	0.88	12	0.21	90.00	1910.00	2650	20230622	-36.91	1519	20240307	10.07	1921	-12.96	20240118	1519	10.07	20240307	2650	-36.91	20230622	1519	10.07	20240307	1.63	N	027710	500	575 억		2244466	N	N	1038	N	00	N
63	20240522	110341	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	1674	17	2	1.03	319989480	191446	31.86	1663	1678	1662	2150	1160	1657	1671.43	2.01	0	27141	1705	1681	1666	1642	1627	1673	1634	575	493	500	1090	1	1	111416600	1865	18.60	0.88	12	0.17	90.00	1910.00	2650	20230622	-36.83	1519	20240307	10.20	1921	-12.86	20240118	1519	10.20	20240307	2650	-36.83	20230622	1519	10.20	20240307	1.63	N	027710	500	575 억		2244466	N	N	1038	N	00	N
64	20240522	100341	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	1676	19	2	1.15	206984642	123992	20.64	1663	1678	1662	2150	1160	1657	1669.34	2.01	0	30780	1705	1681	1666	1642	1627	1673	1634	575	493	500	1090	1	1	111416600	1867	18.62	0.88	12	0.11	90.00	1910.00	2650	20230622	-36.75	1519	20240307	10.34	1921	-12.75	20240118	1519	10.34	20240307	2650	-36.75	20230622	1519	10.34	20240307	1.63	N	027710	500	575 억		2244466	N	N	1038	N	00	N
65	20240522	090341	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	1669	12	2	0.72	21261145	12769	2.13	1663	1669	1662	2150	1160	1657	1665.06	2.01	0	-4330	1705	1681	1666	1642	1627	1673	1634	575	493	500	1090	1	1	111416600	1860	18.54	0.87	12	0.01	90.00	1910.00	2650	20230622	-37.02	1519	20240307	9.87	1921	-13.12	20240118	1519	9.87	20240307	2650	-37.02	20230622	1519	9.87	20240307	1.63	N	027710	500	575 억		2244466	N	N	1038	N	00	N
66	20240521	160337	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	1657	-29	5	-1.72	991367250	594608	96.32	1690	1690	1651	2190	1181	1686	1667.29	2.11	0	-106860	1706	1695	1675	1664	1644	1701	1670	575	504	500	1110	1	1	111416600	1846	18.41	0.87	12	0.53	90.00	1910.00	2650	20230622	-37.47	1519	20240307	9.08	1921	-13.74	20240118	1519	9.08	20240307	2650	-37.47	20230622	1519	9.08	20240307	1.70	N	027710	500	575 억		2351856	N	N	1038	N	00	N
67	20240521	150340	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	1663	-23	5	-1.36	930218847	557795	90.35	1690	1690	1651	2190	1181	1686	1667.65	2.11	0	-99923	1706	1695	1675	1664	1644	1701	1670	575	504	500	1110	1	1	111416600	1853	18.48	0.87	12	0.50	90.00	1910.00	2650	20230622	-37.25	1519	20240307	9.48	1921	-13.43	20240118	1519	9.48	20240307	2650	-37.25	20230622	1519	9.48	20240307	1.70	N	027710	500	575 억		2351856	N	N	3	N	00	N
68	20240521	140339	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	1672	-14	5	-0.83	883103330	529481	85.77	1690	1690	1651	2190	1181	1686	1667.84	2.11	0	-93430	1706	1695	1675	1664	1644	1701	1670	575	504	500	1110	1	1	111416600	1863	18.58	0.88	12	0.48	90.00	1910.00	2650	20230622	-36.91	1519	20240307	10.07	1921	-12.96	20240118	1519	10.07	20240307	2650	-36.91	20230622	1519	10.07	20240307	1.70	N	027710	500	575 억		2351856	N	N	3	N	00	N
69	20240521	130340	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	1654	-32	5	-1.90	739485498	443250	71.80	1690	1690	1651	2190	1181	1686	1668.30	2.11	0	-94363	1706	1695	1675	1664	1644	1701	1670	575	504	500	1110	1	1	111416600	1843	18.38	0.87	12	0.40	90.00	1910.00	2650	20230622	-37.58	1519	20240307	8.89	1921	-13.90	20240118	1519	8.89	20240307	2650	-37.58	20230622	1519	8.89	20240307	1.70	N	027710	500	575 억		2351856	N	N	3	N	00	N
70	20240521	120340	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	1654	-32	5	-1.90	633278035	379000	61.39	1690	1690	1653	2190	1181	1686	1670.89	2.11	0	-85789	1706	1695	1675	1664	1644	1701	1670	575	504	500	1110	1	1	111416600	1843	18.38	0.87	12	0.34	90.00	1910.00	2650	20230622	-37.58	1519	20240307	8.89	1921	-13.90	20240118	1519	8.89	20240307	2650	-37.58	20230622	1519	8.89	20240307	1.70	N	027710	500	575 억		2351856	N	N	3	N	00	N
71	20240521	110341	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	1663	-23	5	-1.36	518581585	309870	50.19	1690	1690	1656	2190	1181	1686	1673.52	2.11	0	-56891	1706	1695	1675	1664	1644	1701	1670	575	504	500	1110	1	1	111416600	1853	18.48	0.87	12	0.28	90.00	1910.00	2650	20230622	-37.25	1519	20240307	9.48	1921	-13.43	20240118	1519	9.48	20240307	2650	-37.25	20230622	1519	9.48	20240307	1.70	N	027710	500	575 억		2351856	N	N	3	N	00	N
72	20240521	100341	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	1673	-13	5	-0.77	327309328	195035	31.59	1690	1690	1670	2190	1181	1686	1678.18	2.11	0	-54697	1706	1695	1675	1664	1644	1701	1670	575	504	500	1110	1	1	111416600	1864	18.59	0.88	12	0.18	90.00	1910.00	2650	20230622	-36.87	1519	20240307	10.14	1921	-12.91	20240118	1519	10.14	20240307	2650	-36.87	20230622	1519	10.14	20240307	1.70	N	027710	500	575 억		2351856	N	N	3	N	00	N
73	20240521	090338	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	1675	-11	5	-0.65	81938519	48618	7.88	1690	1690	1674	2190	1181	1686	1685.34	2.11	0	-30694	1706	1695	1675	1664	1644	1701	1670	575	504	500	1110	1	1	111416600	1866	18.61	0.88	12	0.04	90.00	1910.00	2650	20230622	-36.79	1519	20240307	10.27	1921	-12.81	20240118	1519	10.27	20240307	2650	-36.79	20230622	1519	10.27	20240307	1.70	N	027710	500	575 억		2351856	N	N	3	N	00	N
74	20240517	160341	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	1664	5	2	0.30	3524160632	2089236	561.70	1660	1709	1658	2155	1162	1659	1686.86	2.00	0	112347	1670	1664	1653	1647	1636	1667	1650	575	496	500	1090	1	1	111416600	1854	18.49	0.87	12	1.88	90.00	1910.00	2650	20230622	-37.21	1519	20240307	9.55	1921	-13.38	20240118	1519	9.55	20240307	2650	-37.21	20230622	1519	9.55	20240307	1.70	N	027710	500	575 억		2233537	N	N	2256	N	00	N
75	20240517	150344	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	1673	14	2	0.84	3365635785	1994137	536.13	1660	1709	1658	2155	1162	1659	1687.77	2.00	0	100613	1670	1664	1653	1647	1636	1667	1650	575	496	500	1090	1	1	111416600	1864	18.59	0.88	12	1.79	90.00	1910.00	2650	20230622	-36.87	1519	20240307	10.14	1921	-12.91	20240118	1519	10.14	20240307	2650	-36.87	20230622	1519	10.14	20240307	1.70	N	027710	500	575 억		2233537	N	N	0	N	00	N
76	20240517	140336	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	1681	22	2	1.33	3175032085	1880250	505.51	1660	1709	1658	2155	1162	1659	1688.62	2.00	0	119928	1670	1664	1653	1647	1636	1667	1650	575	496	500	1090	1	1	111416600	1873	18.68	0.88	12	1.69	90.00	1910.00	2650	20230622	-36.57	1519	20240307	10.66	1921	-12.49	20240118	1519	10.66	20240307	2650	-36.57	20230622	1519	10.66	20240307	1.70	N	027710	500	575 억		2233537	N	N	0	N	00	N
77	20240517	130335	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	1677	18	2	1.08	2861529724	1693060	455.18	1660	1709	1658	2155	1162	1659	1690.15	2.00	0	146289	1670	1664	1653	1647	1636	1667	1650	575	496	500	1090	1	1	111416600	1868	18.63	0.88	12	1.52	90.00	1910.00	2650	20230622	-36.72	1519	20240307	10.40	1921	-12.70	20240118	1519	10.40	20240307	2650	-36.72	20230622	1519	10.40	20240307	1.70	N	027710	500	575 억		2233537	N	N	0	N	00	N
78	20240517	120336	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	1689	30	2	1.81	2699297273	1596629	429.26	1660	1709	1658	2155	1162	1659	1690.62	2.00	0	152868	1670	1664	1653	1647	1636	1667	1650	575	496	500	1090	1	1	111416600	1882	18.77	0.88	12	1.43	90.00	1910.00	2650	20230622	-36.26	1519	20240307	11.19	1921	-12.08	20240118	1519	11.19	20240307	2650	-36.26	20230622	1519	11.19	20240307	1.70	N	027710	500	575 억		2233537	N	N	0	N	00	N
79	20240517	110336	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	1707	48	2	2.89	2409471457	1425374	383.22	1660	1709	1658	2155	1162	1659	1690.41	2.00	0	162804	1670	1664	1653	1647	1636	1667	1650	575	496	500	1090	1	1	111416600	1902	18.97	0.89	12	1.28	90.00	1910.00	2650	20230622	-35.58	1519	20240307	12.38	1921	-11.14	20240118	1519	12.38	20240307	2650	-35.58	20230622	1519	12.38	20240307	1.70	N	027710	500	575 억		2233537	N	N	0	N	00	N
80	20240517	100333	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	1691	32	2	1.93	1608036122	952881	256.19	1660	1709	1658	2155	1162	1659	1687.55	2.00	0	36767	1670	1664	1653	1647	1636	1667	1650	575	496	500	1090	1	1	111416600	1884	18.79	0.89	12	0.86	90.00	1910.00	2650	20230622	-36.19	1519	20240307	11.32	1921	-11.97	20240118	1519	11.32	20240307	2650	-36.19	20230622	1519	11.32	20240307	1.70	N	027710	500	575 억		2233537	N	N	0	N	00	N
81	20240517	090336	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	1662	3	2	0.18	16820380	10134	2.72	1660	1663	1658	2155	1162	1659	1659.80	2.00	0	-5707	1670	1664	1653	1647	1636	1667	1650	575	496	500	1090	1	1	111416600	1852	18.47	0.87	12	0.01	90.00	1910.00	2650	20230622	-37.28	1519	20240307	9.41	1921	-13.48	20240118	1519	9.41	20240307	2650	-37.28	20230622	1519	9.41	20240307	1.70	N	027710	500	575 억		2233537	N	N	0	N	00	N
82	20240516	160335	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	1659	4	2	0.24	592364463	359006	89.92	1654	1659	1642	2150	1159	1655	1650.01	1.97	0	42574	1672	1663	1652	1643	1632	1668	1648	575	495	500	1090	1	1	111416600	1848	18.43	0.87	12	0.32	90.00	1910.00	2650	20230622	-37.40	1519	20240307	9.22	1921	-13.64	20240118	1519	9.22	20240307	2650	-37.40	20230622	1519	9.22	20240307	1.70	N	027710	500	575 억		2190912	N	N	0	N	00	N
83	20240516	150333	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	1656	1	2	0.06	530682343	321796	80.60	1654	1657	1642	2150	1159	1655	1649.13	1.97	0	44390	1672	1663	1652	1643	1632	1668	1648	575	495	500	1090	1	1	111416600	1845	18.40	0.87	12	0.29	90.00	1910.00	2650	20230622	-37.51	1519	20240307	9.02	1921	-13.79	20240118	1519	9.02	20240307	2650	-37.51	20230622	1519	9.02	20240307	1.70	N	027710	500	575 억		2190912	N	N	0	N	00	N
84	20240516	140336	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	1652	-3	5	-0.18	462867638	280810	70.33	1654	1655	1642	2150	1159	1655	1648.33	1.97	0	37009	1672	1663	1652	1643	1632	1668	1648	575	495	500	1090	1	1	111416600	1841	18.36	0.86	12	0.25	90.00	1910.00	2650	20230622	-37.66	1519	20240307	8.76	1921	-14.00	20240118	1519	8.76	20240307	2650	-37.66	20230622	1519	8.76	20240307	1.70	N	027710	500	575 억		2190912	N	N	0	N	00	N
85	20240516	130336	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	1649	-6	5	-0.36	428486069	259985	65.12	1654	1655	1642	2150	1159	1655	1648.12	1.97	0	33119	1672	1663	1652	1643	1632	1668	1648	575	495	500	1090	1	1	111416600	1837	18.32	0.86	12	0.23	90.00	1910.00	2650	20230622	-37.77	1519	20240307	8.56	1921	-14.16	20240118	1519	8.56	20240307	2650	-37.77	20230622	1519	8.56	20240307	1.70	N	027710	500	575 억		2190912	N	N	0	N	00	N
86	20240516	120334	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	1646	-9	5	-0.54	381740394	231634	58.02	1654	1655	1642	2150	1159	1655	1648.03	1.97	0	29630	1672	1663	1652	1643	1632	1668	1648	575	495	500	1090	1	1	111416600	1834	18.29	0.86	12	0.21	90.00	1910.00	2650	20230622	-37.89	1519	20240307	8.36	1921	-14.32	20240118	1519	8.36	20240307	2650	-37.89	20230622	1519	8.36	20240307	1.70	N	027710	500	575 억		2190912	N	N	0	N	00	N
87	20240516	110333	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	1650	-5	5	-0.30	334752398	203108	50.87	1654	1655	1642	2150	1159	1655	1648.15	1.97	0	25062	1672	1663	1652	1643	1632	1668	1648	575	495	500	1090	1	1	111416600	1838	18.33	0.86	12	0.18	90.00	1910.00	2650	20230622	-37.74	1519	20240307	8.62	1921	-14.11	20240118	1519	8.62	20240307	2650	-37.74	20230622	1519	8.62	20240307	1.70	N	027710	500	575 억		2190912	N	N	0	N	00	N
88	20240516	100334	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	1649	-6	5	-0.36	246952198	149892	37.54	1654	1655	1642	2150	1159	1655	1647.53	1.97	0	9946	1672	1663	1652	1643	1632	1668	1648	575	495	500	1090	1	1	111416600	1837	18.32	0.86	12	0.13	90.00	1910.00	2650	20230622	-37.77	1519	20240307	8.56	1921	-14.16	20240118	1519	8.56	20240307	2650	-37.77	20230622	1519	8.56	20240307	1.70	N	027710	500	575 억		2190912	N	N	0	N	00	N
89	20240516	090333	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	1650	-5	5	-0.30	37498672	22721	5.69	1654	1655	1648	2150	1159	1655	1650.40	1.97	0	8365	1672	1663	1652	1643	1632	1668	1648	575	495	500	1090	1	1	111416600	1838	18.33	0.86	12	0.02	90.00	1910.00	2650	20230622	-37.74	1519	20240307	8.62	1921	-14.11	20240118	1519	8.62	20240307	2650	-37.74	20230622	1519	8.62	20240307	1.70	N	027710	500	575 억		2190912	N	N	0	N	00	N
90	20240514	160337	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	1655	5	2	0.30	655604280	396685	59.93	1650	1661	1641	2145	1155	1650	1652.71	1.91	0	58968	1683	1666	1656	1639	1629	1661	1634	575	495	500	1080	1	1	111416600	1844	18.39	0.87	12	0.36	90.00	1910.00	2650	20230622	-37.55	1519	20240307	8.95	1921	-13.85	20240118	1519	8.95	20240307	2650	-37.55	20230622	1519	8.95	20240307	1.63	N	027710	500	575 억		2131554	N	N	0	N	00	N
91	20240514	150339	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	1654	4	2	0.24	635690724	384648	58.11	1650	1661	1641	2145	1155	1650	1652.66	1.91	0	58846	1683	1666	1656	1639	1629	1661	1634	575	495	500	1080	1	1	111416600	1843	18.38	0.87	12	0.35	90.00	1910.00	2650	20230622	-37.58	1519	20240307	8.89	1921	-13.90	20240118	1519	8.89	20240307	2650	-37.58	20230622	1519	8.89	20240307	1.63	N	027710	500	575 억		2131554	N	N	0	N	00	N
92	20240514	140337	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	1651	1	2	0.06	573844152	347231	52.46	1650	1661	1641	2145	1155	1650	1652.63	1.91	0	53657	1683	1666	1656	1639	1629	1661	1634	575	495	500	1080	1	1	111416600	1839	18.34	0.86	12	0.31	90.00	1910.00	2650	20230622	-37.70	1519	20240307	8.69	1921	-14.06	20240118	1519	8.69	20240307	2650	-37.70	20230622	1519	8.69	20240307	1.63	N	027710	500	575 억		2131554	N	N	0	N	00	N
93	20240514	130338	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	1651	1	2	0.06	486962811	294570	44.50	1650	1661	1641	2145	1155	1650	1653.13	1.91	0	46212	1683	1666	1656	1639	1629	1661	1634	575	495	500	1080	1	1	111416600	1839	18.34	0.86	12	0.26	90.00	1910.00	2650	20230622	-37.70	1519	20240307	8.69	1921	-14.06	20240118	1519	8.69	20240307	2650	-37.70	20230622	1519	8.69	20240307	1.63	N	027710	500	575 억		2131554	N	N	0	N	00	N
94	20240514	120337	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	1649	-1	5	-0.06	444724528	268983	40.64	1650	1661	1641	2145	1155	1650	1653.36	1.91	0	41056	1683	1666	1656	1639	1629	1661	1634	575	495	500	1080	1	1	111416600	1837	18.32	0.86	12	0.24	90.00	1910.00	2650	20230622	-37.77	1519	20240307	8.56	1921	-14.16	20240118	1519	8.56	20240307	2650	-37.77	20230622	1519	8.56	20240307	1.63	N	027710	500	575 억		2131554	N	N	0	N	00	N
95	20240514	110337	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	1651	1	2	0.06	352794495	213243	32.22	1650	1661	1641	2145	1155	1650	1654.42	1.91	0	36327	1683	1666	1656	1639	1629	1661	1634	575	495	500	1080	1	1	111416600	1839	18.34	0.86	12	0.19	90.00	1910.00	2650	20230622	-37.70	1519	20240307	8.69	1921	-14.06	20240118	1519	8.69	20240307	2650	-37.70	20230622	1519	8.69	20240307	1.63	N	027710	500	575 억		2131554	N	N	0	N	00	N
96	20240514	100336	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	1656	6	2	0.36	242901421	146920	22.20	1650	1659	1641	2145	1155	1650	1653.29	1.91	0	37891	1683	1666	1656	1639	1629	1661	1634	575	495	500	1080	1	1	111416600	1845	18.40	0.87	12	0.13	90.00	1910.00	2650	20230622	-37.51	1519	20240307	9.02	1921	-13.79	20240118	1519	9.02	20240307	2650	-37.51	20230622	1519	9.02	20240307	1.63	N	027710	500	575 억		2131554	N	N	0	N	00	N
97	20240514	090337	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	1650	0	3	0.00	26817784	16272	2.46	1650	1650	1641	2145	1155	1650	1648.09	1.91	0	327	1683	1666	1656	1639	1629	1661	1634	575	495	500	1080	1	1	111416600	1838	18.33	0.86	12	0.01	90.00	1910.00	2650	20230622	-37.74	1519	20240307	8.62	1921	-14.11	20240118	1519	8.62	20240307	2650	-37.74	20230622	1519	8.62	20240307	1.63	N	027710	500	575 억		2131554	N	N	0	N	00	N
98	20240513	160337	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	1650	-13	5	-0.78	1088030695	655214	45.84	1670	1673	1646	2160	1165	1663	1660.57	1.86	0	58461	1695	1678	1660	1643	1625	1670	1635	575	497	500	1090	1	1	111416600	1838	18.33	0.86	12	0.59	90.00	1910.00	2650	20230622	-37.74	1519	20240307	8.62	1921	-14.11	20240118	1519	8.62	20240307	2650	-37.74	20230622	1519	8.62	20240307	1.65	N	027710	500	575 억		2073190	N	N	138	N	00	N
99	20240513	150338	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	1651	-12	5	-0.72	1027315672	618355	43.26	1670	1673	1646	2160	1165	1663	1661.37	1.86	0	49129	1695	1678	1660	1643	1625	1670	1635	575	497	500	1090	1	1	111416600	1839	18.34	0.86	12	0.55	90.00	1910.00	2650	20230622	-37.70	1519	20240307	8.69	1921	-14.06	20240118	1519	8.69	20240307	2650	-37.70	20230622	1519	8.69	20240307	1.65	N	027710	500	575 억		2073190	N	N	138	N	00	N
100	20240513	140336	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	1653	-10	5	-0.60	979012381	589086	41.21	1670	1673	1646	2160	1165	1663	1661.92	1.86	0	46307	1695	1678	1660	1643	1625	1670	1635	575	497	500	1090	1	1	111416600	1842	18.37	0.87	12	0.53	90.00	1910.00	2650	20230622	-37.62	1519	20240307	8.82	1921	-13.95	20240118	1519	8.82	20240307	2650	-37.62	20230622	1519	8.82	20240307	1.65	N	027710	500	575 억		2073190	N	N	138	N	00	N
101	20240513	130336	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	1655	-8	5	-0.48	895785528	538677	37.69	1670	1673	1646	2160	1165	1663	1662.94	1.86	0	32594	1695	1678	1660	1643	1625	1670	1635	575	497	500	1090	1	1	111416600	1844	18.39	0.87	12	0.48	90.00	1910.00	2650	20230622	-37.55	1519	20240307	8.95	1921	-13.85	20240118	1519	8.95	20240307	2650	-37.55	20230622	1519	8.95	20240307	1.65	N	027710	500	575 억		2073190	N	N	138	N	00	N
102	20240513	120337	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	1651	-12	5	-0.72	848131389	509858	35.67	1670	1673	1646	2160	1165	1663	1663.47	1.86	0	30252	1695	1678	1660	1643	1625	1670	1635	575	497	500	1090	1	1	111416600	1839	18.34	0.86	12	0.46	90.00	1910.00	2650	20230622	-37.70	1519	20240307	8.69	1921	-14.06	20240118	1519	8.69	20240307	2650	-37.70	20230622	1519	8.69	20240307	1.65	N	027710	500	575 억		2073190	N	N	138	N	00	N
103	20240513	110336	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	1655	-8	5	-0.48	749217412	449910	31.48	1670	1673	1650	2160	1165	1663	1665.26	1.86	0	22959	1695	1678	1660	1643	1625	1670	1635	575	497	500	1090	1	1	111416600	1844	18.39	0.87	12	0.40	90.00	1910.00	2650	20230622	-37.55	1519	20240307	8.95	1921	-13.85	20240118	1519	8.95	20240307	2650	-37.55	20230622	1519	8.95	20240307	1.65	N	027710	500	575 억		2073190	N	N	138	N	00	N
104	20240513	100338	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	1670	7	2	0.42	498854356	299276	20.94	1670	1673	1661	2160	1165	1663	1666.87	1.86	0	12740	1695	1678	1660	1643	1625	1670	1635	575	497	500	1090	1	1	111416600	1861	18.56	0.87	12	0.27	90.00	1910.00	2650	20230622	-36.98	1519	20240307	9.94	1921	-13.07	20240118	1519	9.94	20240307	2650	-36.98	20230622	1519	9.94	20240307	1.65	N	027710	500	575 억		2073190	N	N	138	N	00	N
105	20240513	090337	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	1672	9	2	0.54	84405724	50568	3.54	1670	1673	1664	2160	1165	1663	1669.15	1.86	0	-14512	1695	1678	1660	1643	1625	1670	1635	575	497	500	1090	1	1	111416600	1863	18.58	0.88	12	0.05	90.00	1910.00	2650	20230622	-36.91	1519	20240307	10.07	1921	-12.96	20240118	1519	10.07	20240307	2650	-36.91	20230622	1519	10.07	20240307	1.65	N	027710	500	575 억		2073190	N	N	138	N	00	N
106	20240510	160329	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	1663	30	2	1.84	2342946074	1413884	201.99	1670	1677	1642	2120	1144	1633	1657.09	1.70	0	179227	1655	1644	1634	1623	1613	1643	1622	575	487	500	1070	1	1	111416600	1853	18.48	0.87	12	1.27	90.00	1910.00	2650	20230622	-37.25	1519	20240307	9.48	1921	-13.43	20240118	1519	9.48	20240307	2650	-37.25	20230622	1519	9.48	20240307	1.71	N	027710	500	575 억		1890659	N	N	138	N	00	N
107	20240510	150330	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	1663	30	2	1.84	2185210636	1318942	188.42	1670	1677	1642	2120	1144	1633	1656.79	1.70	0	145404	1655	1644	1634	1623	1613	1643	1622	575	487	500	1070	1	1	111416600	1853	18.48	0.87	12	1.18	90.00	1910.00	2650	20230622	-37.25	1519	20240307	9.48	1921	-13.43	20240118	1519	9.48	20240307	2650	-37.25	20230622	1519	9.48	20240307	1.71	N	027710	500	575 억		1890659	N	N	54	N	00	N
108	20240510	140331	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	1659	26	2	1.59	1909199362	1152708	164.68	1670	1677	1642	2120	1144	1633	1656.27	1.70	0	96150	1655	1644	1634	1623	1613	1643	1622	575	487	500	1070	1	1	111416600	1848	18.43	0.87	12	1.03	90.00	1910.00	2650	20230622	-37.40	1519	20240307	9.22	1921	-13.64	20240118	1519	9.22	20240307	2650	-37.40	20230622	1519	9.22	20240307	1.71	N	027710	500	575 억		1890659	N	N	54	N	00	N
109	20240510	130328	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	1648	15	2	0.92	1744571110	1053227	150.46	1670	1677	1642	2120	1144	1633	1656.41	1.70	0	62784	1655	1644	1634	1623	1613	1643	1622	575	487	500	1070	1	1	111416600	1836	18.31	0.86	12	0.95	90.00	1910.00	2650	20230622	-37.81	1519	20240307	8.49	1921	-14.21	20240118	1519	8.49	20240307	2650	-37.81	20230622	1519	8.49	20240307	1.71	N	027710	500	575 억		1890659	N	N	54	N	00	N
110	20240510	120327	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	1651	18	2	1.10	1652907566	997705	142.53	1670	1677	1642	2120	1144	1633	1656.71	1.70	0	46444	1655	1644	1634	1623	1613	1643	1622	575	487	500	1070	1	1	111416600	1839	18.34	0.86	12	0.90	90.00	1910.00	2650	20230622	-37.70	1519	20240307	8.69	1921	-14.06	20240118	1519	8.69	20240307	2650	-37.70	20230622	1519	8.69	20240307	1.71	N	027710	500	575 억		1890659	N	N	54	N	00	N
111	20240510	110328	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	1649	16	2	0.98	1482394201	894364	127.77	1670	1677	1642	2120	1144	1633	1657.48	1.70	0	6702	1655	1644	1634	1623	1613	1643	1622	575	487	500	1070	1	1	111416600	1837	18.32	0.86	12	0.80	90.00	1910.00	2650	20230622	-37.77	1519	20240307	8.56	1921	-14.16	20240118	1519	8.56	20240307	2650	-37.77	20230622	1519	8.56	20240307	1.71	N	027710	500	575 억		1890659	N	N	54	N	00	N
112	20240510	100328	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	1652	19	2	1.16	1309826589	789493	112.79	1670	1677	1645	2120	1144	1633	1659.07	1.70	0	-3509	1655	1644	1634	1623	1613	1643	1622	575	487	500	1070	1	1	111416600	1841	18.36	0.86	12	0.71	90.00	1910.00	2650	20230622	-37.66	1519	20240307	8.76	1921	-14.00	20240118	1519	8.76	20240307	2650	-37.66	20230622	1519	8.76	20240307	1.71	N	027710	500	575 억		1890659	N	N	54	N	00	N
113	20240510	090329	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	1656	23	2	1.41	488089146	292922	41.85	1670	1677	1656	2120	1144	1633	1666.28	1.70	0	-62856	1655	1644	1634	1623	1613	1643	1622	575	487	500	1070	1	1	111416600	1845	18.40	0.87	12	0.26	90.00	1910.00	2650	20230622	-37.51	1519	20240307	9.02	1921	-13.79	20240118	1519	9.02	20240307	2650	-37.51	20230622	1519	9.02	20240307	1.71	N	027710	500	575 억		1890659	N	N	54	N	00	N
114	20240509	160334	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	1633	0	3	0.00	671121613	411580	21.16	1633	1645	1624	2120	1144	1633	1630.58	1.62	0	83149	1681	1656	1640	1615	1599	1649	1608	575	487	500	1070	1	1	111416600	1819	18.14	0.85	12	0.37	90.00	1910.00	2650	20230622	-38.38	1519	20240307	7.50	1921	-14.99	20240118	1519	7.50	20240307	2650	-38.38	20230622	1519	7.50	20240307	1.68	N	027710	500	575 억		1800556	N	N	54	N	00	N
115	20240509	150335	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	1632	-1	5	-0.06	634191401	388960	20.00	1633	1645	1624	2120	1144	1633	1630.48	1.62	0	82872	1681	1656	1640	1615	1599	1649	1608	575	487	500	1070	1	1	111416600	1818	18.13	0.85	12	0.35	90.00	1910.00	2650	20230622	-38.42	1519	20240307	7.44	1921	-15.04	20240118	1519	7.44	20240307	2650	-38.42	20230622	1519	7.44	20240307	1.68	N	027710	500	575 억		1800556	N	N	457	N	00	N
116	20240509	140329	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	1630	-3	5	-0.18	497545260	305127	15.69	1633	1645	1624	2120	1144	1633	1630.62	1.62	0	47734	1681	1656	1640	1615	1599	1649	1608	575	487	500	1070	1	1	111416600	1816	18.11	0.85	12	0.27	90.00	1910.00	2650	20230622	-38.49	1519	20240307	7.31	1921	-15.15	20240118	1519	7.31	20240307	2650	-38.49	20230622	1519	7.31	20240307	1.68	N	027710	500	575 억		1800556	N	N	457	N	00	N
117	20240509	130330	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	1628	-5	5	-0.31	453498395	278064	14.29	1633	1645	1624	2120	1144	1633	1630.91	1.62	0	37192	1681	1656	1640	1615	1599	1649	1608	575	487	500	1070	1	1	111416600	1814	18.09	0.85	12	0.25	90.00	1910.00	2650	20230622	-38.57	1519	20240307	7.18	1921	-15.25	20240118	1519	7.18	20240307	2650	-38.57	20230622	1519	7.18	20240307	1.68	N	027710	500	575 억		1800556	N	N	457	N	00	N
118	20240509	120329	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	1628	-5	5	-0.31	371819052	227824	11.71	1633	1645	1626	2120	1144	1633	1632.04	1.62	0	29844	1681	1656	1640	1615	1599	1649	1608	575	487	500	1070	1	1	111416600	1814	18.09	0.85	12	0.20	90.00	1910.00	2650	20230622	-38.57	1519	20240307	7.18	1921	-15.25	20240118	1519	7.18	20240307	2650	-38.57	20230622	1519	7.18	20240307	1.68	N	027710	500	575 억		1800556	N	N	457	N	00	N
119	20240509	110323	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	1629	-4	5	-0.24	330148696	202246	10.40	1633	1645	1626	2120	1144	1633	1632.41	1.62	0	28168	1681	1656	1640	1615	1599	1649	1608	575	487	500	1070	1	1	111416600	1815	18.10	0.85	12	0.18	90.00	1910.00	2650	20230622	-38.53	1519	20240307	7.24	1921	-15.20	20240118	1519	7.24	20240307	2650	-38.53	20230622	1519	7.24	20240307	1.68	N	027710	500	575 억		1800556	N	N	457	N	00	N
120	20240509	100325	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	1632	-1	5	-0.06	206172187	126198	6.49	1633	1645	1626	2120	1144	1633	1633.72	1.62	0	13160	1681	1656	1640	1615	1599	1649	1608	575	487	500	1070	1	1	111416600	1818	18.13	0.85	12	0.11	90.00	1910.00	2650	20230622	-38.42	1519	20240307	7.44	1921	-15.04	20240118	1519	7.44	20240307	2650	-38.42	20230622	1519	7.44	20240307	1.68	N	027710	500	575 억		1800556	N	N	457	N	00	N
121	20240509	090323	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	1628	-5	5	-0.31	32628637	20024	1.03	1633	1633	1626	2120	1144	1633	1629.46	1.62	0	1678	1681	1656	1640	1615	1599	1649	1608	575	487	500	1070	1	1	111416600	1814	18.09	0.85	12	0.02	90.00	1910.00	2650	20230622	-38.57	1519	20240307	7.18	1921	-15.25	20240118	1519	7.18	20240307	2650	-38.57	20230622	1519	7.18	20240307	1.68	N	027710	500	575 억		1800556	N	N	457	N	00	N
122	20240508	160323	00	60.00	KOSDAQ		음식.담배	N	N	N	N	60	N	1633	16	2	0.99	3182683021	1938780	348.28	1651	1665	1624	2100	1132	1617	1641.59	1.66	0	-44605	1647	1632	1616	1601	1585	1624	1593	575	483	500	1060	1	1	111416600	1819	18.14	0.85	12	1.74	90.00	1910.00	2650	20230622	-38.38	1519	20240307	7.50	1921	-14.99	20240118	1519	7.50	20240307	2650	-38.38	20230622	1519	7.50	20240307	1.68	N	027710	500	575 억		1845123	N	N	457	N	00	N
123	20240508	150326	00	60.00	KOSDAQ		음식.담배	N	N	N	N	60	N	1630	13	2	0.80	3056834832	1861526	334.40	1651	1665	1624	2100	1132	1617	1642.11	1.66	0	-74078	1647	1632	1616	1601	1585	1624	1593	575	483	500	1060	1	1	111416600	1816	18.11	0.85	12	1.67	90.00	1910.00	2650	20230622	-38.49	1519	20240307	7.31	1921	-15.15	20240118	1519	7.31	20240307	2650	-38.49	20230622	1519	7.31	20240307	1.68	N	027710	500	575 억		1845123	N	N	0	N	00	N
124	20240508	140321	00	60.00	KOSDAQ		음식.담배	N	N	N	N	60	N	1631	14	2	0.87	2938740157	1789095	321.39	1651	1665	1624	2100	1132	1617	1642.59	1.66	0	-95155	1647	1632	1616	1601	1585	1624	1593	575	483	500	1060	1	1	111416600	1817	18.12	0.85	12	1.61	90.00	1910.00	2650	20230622	-38.45	1519	20240307	7.37	1921	-15.10	20240118	1519	7.37	20240307	2650	-38.45	20230622	1519	7.37	20240307	1.68	N	027710	500	575 억		1845123	N	N	0	N	00	N
125	20240508	130321	00	60.00	KOSDAQ		음식.담배	N	N	N	N	60	N	1630	13	2	0.80	2854887331	1737649	312.15	1651	1665	1624	2100	1132	1617	1642.96	1.66	0	-99134	1647	1632	1616	1601	1585	1624	1593	575	483	500	1060	1	1	111416600	1816	18.11	0.85	12	1.56	90.00	1910.00	2650	20230622	-38.49	1519	20240307	7.31	1921	-15.15	20240118	1519	7.31	20240307	2650	-38.49	20230622	1519	7.31	20240307	1.68	N	027710	500	575 억		1845123	N	N	0	N	00	N
126	20240508	120322	00	60.00	KOSDAQ		음식.담배	N	N	N	N	60	N	1635	18	2	1.11	2731354607	1661946	298.55	1651	1665	1624	2100	1132	1617	1643.47	1.66	0	-102155	1647	1632	1616	1601	1585	1624	1593	575	483	500	1060	1	1	111416600	1822	18.17	0.86	12	1.49	90.00	1910.00	2650	20230622	-38.30	1519	20240307	7.64	1921	-14.89	20240118	1519	7.64	20240307	2650	-38.30	20230622	1519	7.64	20240307	1.68	N	027710	500	575 억		1845123	N	N	0	N	00	N
127	20240508	110354	00	60.00	KOSDAQ		음식.담배	N	N	N	N	60	N	1640	23	2	1.42	2620850601	1594421	286.42	1651	1665	1624	2100	1132	1617	1643.76	1.66	0	-116788	1647	1632	1616	1601	1585	1624	1593	575	483	500	1060	1	1	111416600	1827	18.22	0.86	12	1.43	90.00	1910.00	2650	20230622	-38.11	1519	20240307	7.97	1921	-14.63	20240118	1519	7.97	20240307	2650	-38.11	20230622	1519	7.97	20240307	1.68	N	027710	500	575 억		1845123	N	N	0	N	00	N
128	20240508	100328	00	60.00	KOSDAQ		음식.담배	N	N	N	N	60	N	1641	24	2	1.48	2401343753	1460280	262.32	1651	1665	1624	2100	1132	1617	1644.44	1.66	0	-103566	1647	1632	1616	1601	1585	1624	1593	575	483	500	1060	1	1	111416600	1828	18.23	0.86	12	1.31	90.00	1910.00	2650	20230622	-38.08	1519	20240307	8.03	1921	-14.58	20240118	1519	8.03	20240307	2650	-38.08	20230622	1519	8.03	20240307	1.68	N	027710	500	575 억		1845123	N	N	0	N	00	N
129	20240508	090324	00	60.00	KOSDAQ		음식.담배	N	N	N	N	60	N	1650	33	2	2.04	768854882	465863	83.69	1651	1665	1643	2100	1132	1617	1650.40	1.66	0	-120722	1647	1632	1616	1601	1585	1624	1593	575	483	500	1060	1	1	111416600	1838	18.33	0.86	12	0.42	90.00	1910.00	2650	20230622	-37.74	1519	20240307	8.62	1921	-14.11	20240118	1519	8.62	20240307	2650	-37.74	20230622	1519	8.62	20240307	1.68	N	027710	500	575 억		1845123	N	N	0	N	00	N
130	20240503	160331	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1614	5	2	0.31	746935574	462267	155.48	1615	1621	1607	2090	1127	1609	1615.81	1.52	0	103598	1619	1614	1605	1600	1591	1616	1602	575	481	500	1060	1	1	111416600	1798	17.93	0.85	12	0.41	90.00	1910.00	2650	20230622	-39.09	1519	20240307	6.25	1921	-15.98	20240118	1519	6.25	20240307	2650	-39.09	20230622	1519	6.25	20240307	1.64	N	027710	500	575 억		1690166	N	N	0	N	00	N
131	20240503	150330	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1615	6	2	0.37	703846571	435568	146.50	1615	1621	1607	2090	1127	1609	1615.93	1.52	0	102017	1619	1614	1605	1600	1591	1616	1602	575	481	500	1060	1	1	111416600	1799	17.94	0.85	12	0.39	90.00	1910.00	2650	20230622	-39.06	1519	20240307	6.32	1921	-15.93	20240118	1519	6.32	20240307	2650	-39.06	20230622	1519	6.32	20240307	1.64	N	027710	500	575 억		1690166	N	N	0	N	00	N
132	20240503	140331	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1616	7	2	0.44	650945596	402822	135.49	1615	1621	1607	2090	1127	1609	1615.96	1.52	0	98396	1619	1614	1605	1600	1591	1616	1602	575	481	500	1060	1	1	111416600	1800	17.96	0.85	12	0.36	90.00	1910.00	2650	20230622	-39.02	1519	20240307	6.39	1921	-15.88	20240118	1519	6.39	20240307	2650	-39.02	20230622	1519	6.39	20240307	1.64	N	027710	500	575 억		1690166	N	N	0	N	00	N
133	20240503	130331	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1619	10	2	0.62	558808877	345844	116.32	1615	1621	1607	2090	1127	1609	1615.78	1.52	0	113183	1619	1614	1605	1600	1591	1616	1602	575	481	500	1060	1	1	111416600	1804	17.99	0.85	12	0.31	90.00	1910.00	2650	20230622	-38.91	1519	20240307	6.58	1921	-15.72	20240118	1519	6.58	20240307	2650	-38.91	20230622	1519	6.58	20240307	1.64	N	027710	500	575 억		1690166	N	N	0	N	00	N
134	20240503	120330	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1619	10	2	0.62	519406190	321498	108.13	1615	1621	1607	2090	1127	1609	1615.58	1.52	0	106595	1619	1614	1605	1600	1591	1616	1602	575	481	500	1060	1	1	111416600	1804	17.99	0.85	12	0.29	90.00	1910.00	2650	20230622	-38.91	1519	20240307	6.58	1921	-15.72	20240118	1519	6.58	20240307	2650	-38.91	20230622	1519	6.58	20240307	1.64	N	027710	500	575 억		1690166	N	N	0	N	00	N
135	20240503	110328	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1618	9	2	0.56	465639113	288275	96.96	1615	1621	1607	2090	1127	1609	1615.26	1.52	0	103991	1619	1614	1605	1600	1591	1616	1602	575	481	500	1060	1	1	111416600	1803	17.98	0.85	12	0.26	90.00	1910.00	2650	20230622	-38.94	1519	20240307	6.52	1921	-15.77	20240118	1519	6.52	20240307	2650	-38.94	20230622	1519	6.52	20240307	1.64	N	027710	500	575 억		1690166	N	N	0	N	00	N
136	20240503	100328	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1615	6	2	0.37	188489365	116893	39.32	1615	1616	1607	2090	1127	1609	1612.49	1.52	0	23459	1619	1614	1605	1600	1591	1616	1602	575	481	500	1060	1	1	111416600	1799	17.94	0.85	12	0.10	90.00	1910.00	2650	20230622	-39.06	1519	20240307	6.32	1921	-15.93	20240118	1519	6.32	20240307	2650	-39.06	20230622	1519	6.32	20240307	1.64	N	027710	500	575 억		1690166	N	N	0	N	00	N
137	20240503	090327	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1614	5	2	0.31	6723044	4164	1.40	1615	1616	1610	2090	1127	1609	1614.56	1.52	0	-535	1619	1614	1605	1600	1591	1616	1602	575	481	500	1060	1	1	111416600	1798	17.93	0.85	12	0.00	90.00	1910.00	2650	20230622	-39.09	1519	20240307	6.25	1921	-15.98	20240118	1519	6.25	20240307	2650	-39.09	20230622	1519	6.25	20240307	1.64	N	027710	500	575 억		1690166	N	N	0	N	00	N
138	20240502	160327	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1609	5	2	0.31	471564220	294092	66.06	1603	1610	1596	2085	1123	1604	1603.46	1.43	0	93951	1618	1611	1600	1593	1582	1614	1596	575	481	500	1050	1	1	111416600	1793	17.88	0.84	12	0.26	90.00	1910.00	2650	20230622	-39.28	1519	20240307	5.92	1921	-16.24	20240118	1519	5.92	20240307	2650	-39.28	20230622	1519	5.92	20240307	1.63	N	027710	500	575 억		1596215	N	N	0	N	00	N
139	20240502	150328	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1608	4	2	0.25	409826743	255726	57.44	1603	1610	1596	2085	1123	1604	1602.60	1.43	0	79894	1618	1611	1600	1593	1582	1614	1596	575	481	500	1050	1	1	111416600	1792	17.87	0.84	12	0.23	90.00	1910.00	2650	20230622	-39.32	1519	20240307	5.86	1921	-16.29	20240118	1519	5.86	20240307	2650	-39.32	20230622	1519	5.86	20240307	1.63	N	027710	500	575 억		1596215	N	N	0	N	00	N
140	20240502	140326	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1603	-1	5	-0.06	258992405	161829	36.35	1603	1608	1596	2085	1123	1604	1600.41	1.43	0	30378	1618	1611	1600	1593	1582	1614	1596	575	481	500	1050	1	1	111416600	1786	17.81	0.84	12	0.15	90.00	1910.00	2650	20230622	-39.51	1519	20240307	5.53	1921	-16.55	20240118	1519	5.53	20240307	2650	-39.51	20230622	1519	5.53	20240307	1.63	N	027710	500	575 억		1596215	N	N	0	N	00	N
141	20240502	130326	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1601	-3	5	-0.19	216181964	135095	30.34	1603	1608	1596	2085	1123	1604	1600.22	1.43	0	27319	1618	1611	1600	1593	1582	1614	1596	575	481	500	1050	1	1	111416600	1784	17.79	0.84	12	0.12	90.00	1910.00	2650	20230622	-39.58	1519	20240307	5.40	1921	-16.66	20240118	1519	5.40	20240307	2650	-39.58	20230622	1519	5.40	20240307	1.63	N	027710	500	575 억		1596215	N	N	0	N	00	N
142	20240502	120325	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1601	-3	5	-0.19	203156529	126955	28.52	1603	1608	1596	2085	1123	1604	1600.22	1.43	0	24183	1618	1611	1600	1593	1582	1614	1596	575	481	500	1050	1	1	111416600	1784	17.79	0.84	12	0.11	90.00	1910.00	2650	20230622	-39.58	1519	20240307	5.40	1921	-16.66	20240118	1519	5.40	20240307	2650	-39.58	20230622	1519	5.40	20240307	1.63	N	027710	500	575 억		1596215	N	N	0	N	00	N
143	20240502	110325	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1602	-2	5	-0.12	176045913	110011	24.71	1603	1608	1596	2085	1123	1604	1600.26	1.43	0	20026	1618	1611	1600	1593	1582	1614	1596	575	481	500	1050	1	1	111416600	1785	17.80	0.84	12	0.10	90.00	1910.00	2650	20230622	-39.55	1519	20240307	5.46	1921	-16.61	20240118	1519	5.46	20240307	2650	-39.55	20230622	1519	5.46	20240307	1.63	N	027710	500	575 억		1596215	N	N	0	N	00	N
144	20240502	100325	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1599	-5	5	-0.31	126542394	79061	17.76	1603	1608	1596	2085	1123	1604	1600.57	1.43	0	14659	1618	1611	1600	1593	1582	1614	1596	575	481	500	1050	1	1	111416600	1782	17.77	0.84	12	0.07	90.00	1910.00	2650	20230622	-39.66	1519	20240307	5.27	1921	-16.76	20240118	1519	5.27	20240307	2650	-39.66	20230622	1519	5.27	20240307	1.63	N	027710	500	575 억		1596215	N	N	0	N	00	N
145	20240502	090324	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1606	2	2	0.12	8789365	5483	1.23	1603	1608	1600	2085	1123	1604	1603.02	1.43	0	1028	1618	1611	1600	1593	1582	1614	1596	575	481	500	1050	1	1	111416600	1789	17.84	0.84	12	0.00	90.00	1910.00	2650	20230622	-39.40	1519	20240307	5.73	1921	-16.40	20240118	1519	5.73	20240307	2650	-39.40	20230622	1519	5.73	20240307	1.63	N	027710	500	575 억		1596215	N	N	0	N	00	N