KissMeData/003310/price/prices-20230901.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	20230927	160143	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1740	57	2	3.39	242185321	141206	70.79	1655	1742	1655	2185	1179	1683	1715.18	0.87	0	59051	1791	1737	1681	1627	1571	1709	1599	187	502	500	1170	1	1	35392350	616	14.15	0.89	12	0.40	123.00	1949.00	3720	20221006	-53.23	1625	20230926	7.08	2700	-35.56	20230222	1625	7.08	20230926	3720	-53.23	20221006	1625	7.08	20230926	4.99	N	003310	500	186 억		308929	N	N	0	N	00	N
3	20230927	150145	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1732	49	2	2.91	176369497	103236	51.76	1655	1735	1655	2185	1179	1683	1708.48	0.87	0	50946	1791	1737	1681	1627	1571	1709	1599	187	502	500	1170	1	1	35392350	613	14.08	0.89	12	0.29	123.00	1949.00	3720	20221006	-53.44	1625	20230926	6.58	2700	-35.85	20230222	1625	6.58	20230926	3720	-53.44	20221006	1625	6.58	20230926	4.99	N	003310	500	186 억		308929	N	N	0	N	00	N
4	20230927	140144	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1725	42	2	2.50	133588763	78480	39.34	1655	1735	1655	2185	1179	1683	1702.27	0.87	0	30679	1791	1737	1681	1627	1571	1709	1599	187	502	500	1170	1	1	35392350	611	14.02	0.89	12	0.22	123.00	1949.00	3720	20221006	-53.63	1625	20230926	6.15	2700	-36.11	20230222	1625	6.15	20230926	3720	-53.63	20221006	1625	6.15	20230926	4.99	N	003310	500	186 억		308929	N	N	0	N	00	N
5	20230927	130143	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1710	27	2	1.60	96496392	56893	28.52	1655	1735	1655	2185	1179	1683	1696.16	0.87	0	12226	1791	1737	1681	1627	1571	1709	1599	187	502	500	1170	1	1	35392350	605	13.90	0.88	12	0.16	123.00	1949.00	3720	20221006	-54.03	1625	20230926	5.23	2700	-36.67	20230222	1625	5.23	20230926	3720	-54.03	20221006	1625	5.23	20230926	4.99	N	003310	500	186 억		308929	N	N	0	N	00	N
6	20230927	120143	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1701	18	2	1.07	87468327	51604	25.87	1655	1735	1655	2185	1179	1683	1695.05	0.87	0	12367	1791	1737	1681	1627	1571	1709	1599	187	502	500	1170	1	1	35392350	602	13.83	0.87	12	0.15	123.00	1949.00	3720	20221006	-54.27	1625	20230926	4.68	2700	-37.00	20230222	1625	4.68	20230926	3720	-54.27	20221006	1625	4.68	20230926	4.99	N	003310	500	186 억		308929	N	N	0	N	00	N
7	20230927	110143	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1709	26	2	1.54	70267643	41544	20.83	1655	1735	1655	2185	1179	1683	1691.46	0.87	0	11450	1791	1737	1681	1627	1571	1709	1599	187	502	500	1170	1	1	35392350	605	13.89	0.88	12	0.12	123.00	1949.00	3720	20221006	-54.06	1625	20230926	5.17	2700	-36.70	20230222	1625	5.17	20230926	3720	-54.06	20221006	1625	5.17	20230926	4.99	N	003310	500	186 억		308929	N	N	0	N	00	N
8	20230927	100143	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1699	16	2	0.95	45353041	26920	13.50	1655	1735	1655	2185	1179	1683	1684.75	0.87	0	2234	1791	1737	1681	1627	1571	1709	1599	187	502	500	1170	1	1	35392350	601	13.81	0.87	12	0.08	123.00	1949.00	3720	20221006	-54.33	1625	20230926	4.55	2700	-37.07	20230222	1625	4.55	20230926	3720	-54.33	20221006	1625	4.55	20230926	4.99	N	003310	500	186 억		308929	N	N	0	N	00	N
9	20230927	090145	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1680	-3	5	-0.18	6455015	3894	1.95	1655	1680	1655	2185	1179	1683	1655.86	0.87	0	51	1791	1737	1681	1627	1571	1709	1599	187	502	500	1170	1	1	35392350	595	13.66	0.86	12	0.01	123.00	1949.00	3720	20221006	-54.84	1625	20230926	3.38	2700	-37.78	20230222	1625	3.38	20230926	3720	-54.84	20221006	1625	3.38	20230926	4.99	N	003310	500	186 억		308929	N	N	0	N	00	N
10	20230926	160144	55	50.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	50	N	1683	-44	5	-2.55	337626309	198618	141.45	1723	1735	1625	2245	1209	1727	1699.81	0.77	0	38783	1797	1761	1744	1708	1691	1753	1700	187	518	500	1200	1	1	35392350	596	13.68	0.86	12	0.56	123.00	1949.00	3720	20221006	-54.76	1625	20230926	3.57	2700	-37.67	20230222	1625	3.57	20230926	3980	-57.71	20220926	1625	3.57	20230926	5.13	N	003310	500	186 억		272017	N	N	0	N	00	N
11	20230926	150144	55	50.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	50	N	1693	-34	5	-1.97	291592603	171312	122.01	1723	1735	1625	2245	1209	1727	1702.04	0.77	0	29922	1797	1761	1744	1708	1691	1753	1700	187	518	500	1200	1	1	35392350	599	13.76	0.87	12	0.48	123.00	1949.00	3720	20221006	-54.49	1625	20230926	4.18	2700	-37.30	20230222	1625	4.18	20230926	3980	-57.46	20220926	1625	4.18	20230926	5.13	N	003310	500	186 억		272017	N	N	0	N	00	N
12	20230926	140142	55	50.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	50	N	1689	-38	5	-2.20	270736333	158984	113.23	1723	1735	1625	2245	1209	1727	1702.84	0.77	0	27858	1797	1761	1744	1708	1691	1753	1700	187	518	500	1200	1	1	35392350	598	13.73	0.87	12	0.45	123.00	1949.00	3720	20221006	-54.60	1625	20230926	3.94	2700	-37.44	20230222	1625	3.94	20230926	3980	-57.56	20220926	1625	3.94	20230926	5.13	N	003310	500	186 억		272017	N	N	0	N	00	N
13	20230926	130142	55	50.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	50	N	1700	-27	5	-1.56	234177445	137490	97.92	1723	1735	1625	2245	1209	1727	1703.15	0.77	0	28773	1797	1761	1744	1708	1691	1753	1700	187	518	500	1200	1	1	35392350	602	13.82	0.87	12	0.39	123.00	1949.00	3720	20221006	-54.30	1625	20230926	4.62	2700	-37.04	20230222	1625	4.62	20230926	3980	-57.29	20220926	1625	4.62	20230926	5.13	N	003310	500	186 억		272017	N	N	0	N	00	N
14	20230926	120143	55	50.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	50	N	1702	-25	5	-1.45	222123070	130408	92.88	1723	1735	1625	2245	1209	1727	1703.20	0.77	0	26736	1797	1761	1744	1708	1691	1753	1700	187	518	500	1200	1	1	35392350	602	13.84	0.87	12	0.37	123.00	1949.00	3720	20221006	-54.25	1625	20230926	4.74	2700	-36.96	20230222	1625	4.74	20230926	3980	-57.24	20220926	1625	4.74	20230926	5.13	N	003310	500	186 억		272017	N	N	0	N	00	N
15	20230926	110142	55	50.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	50	N	1700	-27	5	-1.56	190007088	111479	79.39	1723	1735	1625	2245	1209	1727	1704.32	0.77	0	26709	1797	1761	1744	1708	1691	1753	1700	187	518	500	1200	1	1	35392350	602	13.82	0.87	12	0.31	123.00	1949.00	3720	20221006	-54.30	1625	20230926	4.62	2700	-37.04	20230222	1625	4.62	20230926	3980	-57.29	20220926	1625	4.62	20230926	5.13	N	003310	500	186 억		272017	N	N	0	N	00	N
16	20230926	100143	55	50.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	50	N	1712	-15	5	-0.87	175881266	103188	73.49	1723	1735	1625	2245	1209	1727	1704.36	0.77	0	26063	1797	1761	1744	1708	1691	1753	1700	187	518	500	1200	1	1	35392350	606	13.92	0.88	12	0.29	123.00	1949.00	3720	20221006	-53.98	1625	20230926	5.35	2700	-36.59	20230222	1625	5.35	20230926	3980	-56.98	20220926	1625	5.35	20230926	5.13	N	003310	500	186 억		272017	N	N	0	N	00	N
17	20230926	090143	55	50.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	50	N	1715	-12	5	-0.69	26438872	15402	10.97	1723	1723	1700	2245	1209	1727	1716.24	0.77	0	104	1797	1761	1744	1708	1691	1753	1700	187	518	500	1200	1	1	35392350	607	13.94	0.88	12	0.04	123.00	1949.00	3720	20221006	-53.90	1700	20230926	0.88	2700	-36.48	20230222	1700	0.88	20230926	3980	-56.91	20220926	1700	0.88	20230926	5.13	N	003310	500	186 억		272017	N	N	0	N	00	N
18	20230925	160143	55	50.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	50	N	1727	-33	5	-1.88	238136410	136946	78.58	1750	1780	1727	2285	1232	1760	1739.03	0.71	0	19267	1798	1778	1764	1744	1730	1772	1738	187	525	500	1230	1	1	35392350	611	14.04	0.89	12	0.39	123.00	1949.00	3980	20220926	-56.61	1727	20230925	0.00	2700	-36.04	20230222	1727	0.00	20230925	3980	-56.61	20220926	1727	0.00	20230925	5.24	N	003310	500	186 억		252751	N	N	0	N	00	N
19	20230925	150143	55	50.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	50	N	1731	-29	5	-1.65	208176044	119600	68.63	1750	1780	1727	2285	1232	1760	1740.60	0.71	0	18207	1798	1778	1764	1744	1730	1772	1738	187	525	500	1230	1	1	35392350	613	14.07	0.89	12	0.34	123.00	1949.00	3980	20220926	-56.51	1727	20230925	0.23	2700	-35.89	20230222	1727	0.23	20230925	3980	-56.51	20220926	1727	0.23	20230925	5.24	N	003310	500	186 억		252751	N	N	0	N	00	N
20	20230925	140142	55	50.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	50	N	1736	-24	5	-1.36	171259761	98251	56.38	1750	1780	1729	2285	1232	1760	1743.08	0.71	0	9059	1798	1778	1764	1744	1730	1772	1738	187	525	500	1230	1	1	35392350	614	14.11	0.89	12	0.28	123.00	1949.00	3980	20220926	-56.38	1729	20230925	0.40	2700	-35.70	20230222	1729	0.40	20230925	3980	-56.38	20220926	1729	0.40	20230925	5.24	N	003310	500	186 억		252751	N	N	0	N	00	N
21	20230925	130142	55	50.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	50	N	1729	-31	5	-1.76	165543822	94950	54.49	1750	1780	1729	2285	1232	1760	1743.48	0.71	0	7703	1798	1778	1764	1744	1730	1772	1738	187	525	500	1230	1	1	35392350	612	14.06	0.89	12	0.27	123.00	1949.00	3980	20220926	-56.56	1729	20230925	0.00	2700	-35.96	20230222	1729	0.00	20230925	3980	-56.56	20220926	1729	0.00	20230925	5.24	N	003310	500	186 억		252751	N	N	0	N	00	N
22	20230925	120143	55	50.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	50	N	1736	-24	5	-1.36	119540012	68391	39.24	1750	1780	1733	2285	1232	1760	1747.89	0.71	0	2136	1798	1778	1764	1744	1730	1772	1738	187	525	500	1230	1	1	35392350	614	14.11	0.89	12	0.19	123.00	1949.00	3980	20220926	-56.38	1733	20230925	0.17	2700	-35.70	20230222	1733	0.17	20230925	3980	-56.38	20220926	1733	0.17	20230925	5.24	N	003310	500	186 억		252751	N	N	0	N	00	N
23	20230925	110142	55	50.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	50	N	1738	-22	5	-1.25	98682166	56404	32.37	1750	1780	1735	2285	1232	1760	1749.56	0.71	0	1860	1798	1778	1764	1744	1730	1772	1738	187	525	500	1230	1	1	35392350	615	14.13	0.89	12	0.16	123.00	1949.00	3980	20220926	-56.33	1735	20230925	0.17	2700	-35.63	20230222	1735	0.17	20230925	3980	-56.33	20220926	1735	0.17	20230925	5.24	N	003310	500	186 억		252751	N	N	0	N	00	N
24	20230925	100142	55	50.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	50	N	1759	-1	5	-0.06	50551926	28762	16.50	1750	1780	1741	2285	1232	1760	1757.59	0.71	0	-1286	1798	1778	1764	1744	1730	1772	1738	187	525	500	1230	1	1	35392350	623	14.30	0.90	12	0.08	123.00	1949.00	3980	20220926	-55.80	1741	20230925	1.03	2700	-34.85	20230222	1741	1.03	20230925	3980	-55.80	20220926	1741	1.03	20230925	5.24	N	003310	500	186 억		252751	N	N	0	N	00	N
25	20230925	090143	55	50.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	50	N	1750	-10	5	-0.57	5497740	3148	1.81	1750	1750	1741	2285	1232	1760	1746.42	0.71	0	-43	1798	1778	1764	1744	1730	1772	1738	187	525	500	1230	1	1	35392350	619	14.23	0.90	12	0.01	123.00	1949.00	3980	20220926	-56.03	1741	20230925	0.52	2700	-35.19	20230222	1741	0.52	20230925	3980	-56.03	20220926	1741	0.52	20230925	5.24	N	003310	500	186 억		252751	N	N	0	N	00	N
26	20230922	160145	55	50.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	50	N	1760	-25	5	-1.40	306563790	173656	84.09	1765	1784	1750	2320	1250	1785	1765.35	0.68	0	13557	1842	1813	1798	1769	1754	1806	1762	187	535	500	1240	1	1	35392350	623	14.31	0.90	12	0.49	123.00	1949.00	4175	20220923	-57.84	1750	20230922	0.57	2700	-34.81	20230222	1750	0.57	20230922	4250	-58.59	20220922	1750	0.57	20230922	5.38	N	003310	500	186 억		239194	N	N	0	N	00	N
27	20230922	150144	55	50.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	50	N	1760	-25	5	-1.40	283725037	160653	77.80	1765	1784	1750	2320	1250	1785	1766.07	0.68	0	14456	1842	1813	1798	1769	1754	1806	1762	187	535	500	1240	1	1	35392350	623	14.31	0.90	12	0.45	123.00	1949.00	4175	20220923	-57.84	1750	20230922	0.57	2700	-34.81	20230222	1750	0.57	20230922	4250	-58.59	20220922	1750	0.57	20230922	5.38	N	003310	500	186 억		239194	N	N	0	N	00	N
28	20230922	140144	55	50.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	50	N	1763	-22	5	-1.23	245566961	139001	67.31	1765	1784	1750	2320	1250	1785	1766.66	0.68	0	14456	1842	1813	1798	1769	1754	1806	1762	187	535	500	1240	1	1	35392350	624	14.33	0.90	12	0.39	123.00	1949.00	4175	20220923	-57.77	1750	20230922	0.74	2700	-34.70	20230222	1750	0.74	20230922	4250	-58.52	20220922	1750	0.74	20230922	5.38	N	003310	500	186 억		239194	N	N	0	N	00	N
29	20230922	130140	55	50.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	50	N	1779	-6	5	-0.34	198303769	112240	54.35	1765	1784	1750	2320	1250	1785	1766.78	0.68	0	14512	1842	1813	1798	1769	1754	1806	1762	187	535	500	1240	1	1	35392350	630	14.46	0.91	12	0.32	123.00	1949.00	4175	20220923	-57.39	1750	20230922	1.66	2700	-34.11	20230222	1750	1.66	20230922	4250	-58.14	20220922	1750	1.66	20230922	5.38	N	003310	500	186 억		239194	N	N	0	N	00	N
30	20230922	120139	55	50.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	50	N	1775	-10	5	-0.56	169101012	95795	46.39	1765	1784	1750	2320	1250	1785	1765.24	0.68	0	17478	1842	1813	1798	1769	1754	1806	1762	187	535	500	1240	1	1	35392350	628	14.43	0.91	12	0.27	123.00	1949.00	4175	20220923	-57.49	1750	20230922	1.43	2700	-34.26	20230222	1750	1.43	20230922	4250	-58.24	20220922	1750	1.43	20230922	5.38	N	003310	500	186 억		239194	N	N	0	N	00	N
31	20230922	110140	55	50.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	50	N	1776	-9	5	-0.50	138076609	78331	37.93	1765	1784	1750	2320	1250	1785	1762.73	0.68	0	13786	1842	1813	1798	1769	1754	1806	1762	187	535	500	1240	1	1	35392350	629	14.44	0.91	12	0.22	123.00	1949.00	4175	20220923	-57.46	1750	20230922	1.49	2700	-34.22	20230222	1750	1.49	20230922	4250	-58.21	20220922	1750	1.49	20230922	5.38	N	003310	500	186 억		239194	N	N	0	N	00	N
32	20230922	100138	55	50.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	50	N	1756	-29	5	-1.62	73368972	41503	20.10	1765	1784	1750	2320	1250	1785	1767.80	0.68	0	-10909	1842	1813	1798	1769	1754	1806	1762	187	535	500	1240	1	1	35392350	621	14.28	0.90	12	0.12	123.00	1949.00	4175	20220923	-57.94	1750	20230922	0.34	2700	-34.96	20230222	1750	0.34	20230922	4250	-58.68	20220922	1750	0.34	20230922	5.38	N	003310	500	186 억		239194	N	N	0	N	00	N
33	20230922	090137	55	50.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	50	N	1784	-1	5	-0.06	13050592	7392	3.58	1765	1784	1756	2320	1250	1785	1765.50	0.68	0	-667	1842	1813	1798	1769	1754	1806	1762	187	535	500	1240	1	1	35392350	631	14.50	0.92	12	0.02	123.00	1949.00	4175	20220923	-57.27	1756	20230922	1.59	2700	-33.93	20230222	1756	1.59	20230922	4250	-58.02	20220922	1756	1.59	20230922	5.38	N	003310	500	186 억		239194	N	N	0	N	00	N
34	20230921	160139	55	50.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	50	N	1785	-41	5	-2.25	369889839	205518	169.36	1820	1827	1783	2370	1279	1826	1799.83	0.73	0	-16028	1850	1838	1832	1820	1814	1835	1817	187	544	500	1270	1	1	35392350	632	14.51	0.92	12	0.58	123.00	1949.00	4250	20220922	-58.00	1783	20230921	0.11	2700	-33.89	20230222	1783	0.11	20230921	4250	-58.00	20220922	1783	0.11	20230921	5.37	N	003310	500	186 억		257346	N	N	0	N	00	N
35	20230921	150138	55	50.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	50	N	1789	-37	5	-2.03	338006415	187660	154.64	1820	1827	1784	2370	1279	1826	1801.16	0.73	0	-14817	1850	1838	1832	1820	1814	1835	1817	187	544	500	1270	1	1	35392350	633	14.54	0.92	12	0.53	123.00	1949.00	4250	20220922	-57.91	1784	20230921	0.28	2700	-33.74	20230222	1784	0.28	20230921	4250	-57.91	20220922	1784	0.28	20230921	5.37	N	003310	500	186 억		257346	N	N	0	N	00	N
36	20230921	140139	55	50.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	50	N	1784	-42	5	-2.30	312856400	173581	143.04	1820	1827	1784	2370	1279	1826	1802.36	0.73	0	-14817	1850	1838	1832	1820	1814	1835	1817	187	544	500	1270	1	1	35392350	631	14.50	0.92	12	0.49	123.00	1949.00	4250	20220922	-58.02	1784	20230921	0.00	2700	-33.93	20230222	1784	0.00	20230921	4250	-58.02	20220922	1784	0.00	20230921	5.37	N	003310	500	186 억		257346	N	N	0	N	00	N
37	20230921	130137	55	50.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	50	N	1791	-35	5	-1.92	239477557	132539	109.22	1820	1827	1789	2370	1279	1826	1806.84	0.73	0	-6573	1850	1838	1832	1820	1814	1835	1817	187	544	500	1270	1	1	35392350	634	14.56	0.92	12	0.37	123.00	1949.00	4250	20220922	-57.86	1789	20230921	0.11	2700	-33.67	20230222	1789	0.11	20230921	4250	-57.86	20220922	1789	0.11	20230921	5.37	N	003310	500	186 억		257346	N	N	0	N	00	N
38	20230921	120137	55	50.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	50	N	1803	-23	5	-1.26	171621903	94771	78.10	1820	1827	1802	2370	1279	1826	1810.91	0.73	0	744	1850	1838	1832	1820	1814	1835	1817	187	544	500	1270	1	1	35392350	638	14.66	0.93	12	0.27	123.00	1949.00	4250	20220922	-57.58	1802	20230921	0.06	2700	-33.22	20230222	1802	0.06	20230921	4250	-57.58	20220922	1802	0.06	20230921	5.37	N	003310	500	186 억		257346	N	N	0	N	00	N
39	20230921	110139	55	50.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	50	N	1809	-17	5	-0.93	137697089	75995	62.62	1820	1827	1806	2370	1279	1826	1811.92	0.73	0	7102	1850	1838	1832	1820	1814	1835	1817	187	544	500	1270	1	1	35392350	640	14.71	0.93	12	0.21	123.00	1949.00	4250	20220922	-57.44	1806	20230921	0.17	2700	-33.00	20230222	1806	0.17	20230921	4250	-57.44	20220922	1806	0.17	20230921	5.37	N	003310	500	186 억		257346	N	N	0	N	00	N
40	20230921	100136	55	50.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	50	N	1819	-7	5	-0.38	91613652	50518	41.63	1820	1827	1807	2370	1279	1826	1813.48	0.73	0	14259	1850	1838	1832	1820	1814	1835	1817	187	544	500	1270	1	1	35392350	644	14.79	0.93	12	0.14	123.00	1949.00	4250	20220922	-57.20	1807	20230921	0.66	2700	-32.63	20230222	1807	0.66	20230921	4250	-57.20	20220922	1807	0.66	20230921	5.37	N	003310	500	186 억		257346	N	N	0	N	00	N
41	20230921	090139	55	50.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	50	N	1820	-6	5	-0.33	5953286	3271	2.70	1820	1820	1820	2370	1279	1826	1820.00	0.73	0	-425	1850	1838	1832	1820	1814	1835	1817	187	544	500	1270	1	1	35392350	644	14.80	0.93	12	0.01	123.00	1949.00	4250	20220922	-57.18	1820	20230921	0.00	2700	-32.59	20230222	1820	0.00	20230921	4250	-57.18	20220922	1820	0.00	20230921	5.37	N	003310	500	186 억		257346	N	N	0	N	00	N
42	20230920	160141	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1826	-18	5	-0.98	214179385	117058	90.64	1832	1844	1826	2395	1291	1844	1829.70	0.73	0	648	1871	1857	1849	1835	1827	1853	1831	187	551	500	1290	1	1	35392350	646	14.85	0.94	12	0.33	123.00	1949.00	4250	20220922	-57.04	1820	20230817	0.33	2700	-32.37	20230222	1820	0.33	20230817	4250	-57.04	20220922	1820	0.33	20230817	5.39	N	003310	500	186 억		256698	N	N	0	N	00	N
43	20230920	150137	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1828	-16	5	-0.87	187259792	102323	79.23	1832	1844	1826	2395	1291	1844	1830.09	0.73	0	1551	1871	1857	1849	1835	1827	1853	1831	187	551	500	1290	1	1	35392350	647	14.86	0.94	12	0.29	123.00	1949.00	4250	20220922	-56.99	1820	20230817	0.44	2700	-32.30	20230222	1820	0.44	20230817	4250	-56.99	20220922	1820	0.44	20230817	5.39	N	003310	500	186 억		256698	N	N	0	N	00	N
44	20230920	140138	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1829	-15	5	-0.81	137377995	75028	58.10	1832	1844	1827	2395	1291	1844	1831.02	0.73	0	-348	1871	1857	1849	1835	1827	1853	1831	187	551	500	1290	1	1	35392350	647	14.87	0.94	12	0.21	123.00	1949.00	4250	20220922	-56.96	1820	20230817	0.49	2700	-32.26	20230222	1820	0.49	20230817	4250	-56.96	20220922	1820	0.49	20230817	5.39	N	003310	500	186 억		256698	N	N	0	N	00	N
45	20230920	130137	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1828	-16	5	-0.87	127331097	69531	53.84	1832	1844	1827	2395	1291	1844	1831.29	0.73	0	-348	1871	1857	1849	1835	1827	1853	1831	187	551	500	1290	1	1	35392350	647	14.86	0.94	12	0.20	123.00	1949.00	4250	20220922	-56.99	1820	20230817	0.44	2700	-32.30	20230222	1820	0.44	20230817	4250	-56.99	20220922	1820	0.44	20230817	5.39	N	003310	500	186 억		256698	N	N	0	N	00	N
46	20230920	120137	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1828	-16	5	-0.87	110067896	60090	46.53	1832	1844	1828	2395	1291	1844	1831.72	0.73	0	392	1871	1857	1849	1835	1827	1853	1831	187	551	500	1290	1	1	35392350	647	14.86	0.94	12	0.17	123.00	1949.00	4250	20220922	-56.99	1820	20230817	0.44	2700	-32.30	20230222	1820	0.44	20230817	4250	-56.99	20220922	1820	0.44	20230817	5.39	N	003310	500	186 억		256698	N	N	0	N	00	N
47	20230920	110137	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1831	-13	5	-0.70	97133453	53019	41.05	1832	1844	1828	2395	1291	1844	1832.05	0.73	0	392	1871	1857	1849	1835	1827	1853	1831	187	551	500	1290	1	1	35392350	648	14.89	0.94	12	0.15	123.00	1949.00	4250	20220922	-56.92	1820	20230817	0.60	2700	-32.19	20230222	1820	0.60	20230817	4250	-56.92	20220922	1820	0.60	20230817	5.39	N	003310	500	186 억		256698	N	N	0	N	00	N
48	20230920	100136	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1831	-13	5	-0.70	55829166	30451	23.58	1832	1844	1830	2395	1291	1844	1833.41	0.73	0	595	1871	1857	1849	1835	1827	1853	1831	187	551	500	1290	1	1	35392350	648	14.89	0.94	12	0.09	123.00	1949.00	4250	20220922	-56.92	1820	20230817	0.60	2700	-32.19	20230222	1820	0.60	20230817	4250	-56.92	20220922	1820	0.60	20230817	5.39	N	003310	500	186 억		256698	N	N	0	N	00	N
49	20230920	090137	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1832	-12	5	-0.65	4330848	2364	1.83	1832	1832	1832	2395	1291	1844	1832.00	0.73	0	-308	1871	1857	1849	1835	1827	1853	1831	187	551	500	1290	1	1	35392350	648	14.89	0.94	12	0.01	123.00	1949.00	4250	20220922	-56.89	1820	20230817	0.66	2700	-32.15	20230222	1820	0.66	20230817	4250	-56.89	20220922	1820	0.66	20230817	5.39	N	003310	500	186 억		256698	N	N	0	N	00	N
50	20230919	160135	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1844	-19	5	-1.02	235308637	127346	106.08	1856	1863	1841	2420	1305	1863	1847.79	0.85	0	-43455	1912	1887	1875	1850	1838	1881	1844	187	557	500	1300	1	1	35392350	653	14.99	0.95	12	0.36	123.00	1949.00	4250	20220922	-56.61	1820	20230817	1.32	2700	-31.70	20230222	1820	1.32	20230817	4250	-56.61	20220922	1820	1.32	20230817	5.47	N	003310	500	186 억		300202	N	N	0	N	00	N
51	20230919	150138	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1846	-17	5	-0.91	230175361	124562	103.76	1856	1863	1841	2420	1305	1863	1847.88	0.85	0	-43157	1912	1887	1875	1850	1838	1881	1844	187	557	500	1300	1	1	35392350	653	15.01	0.95	12	0.35	123.00	1949.00	4250	20220922	-56.56	1820	20230817	1.43	2700	-31.63	20230222	1820	1.43	20230817	4250	-56.56	20220922	1820	1.43	20230817	5.47	N	003310	500	186 억		300202	N	N	0	N	00	N
52	20230919	140135	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1844	-19	5	-1.02	196861561	106498	88.71	1856	1863	1841	2420	1305	1863	1848.50	0.85	0	-43157	1912	1887	1875	1850	1838	1881	1844	187	557	500	1300	1	1	35392350	653	14.99	0.95	12	0.30	123.00	1949.00	4250	20220922	-56.61	1820	20230817	1.32	2700	-31.70	20230222	1820	1.32	20230817	4250	-56.61	20220922	1820	1.32	20230817	5.47	N	003310	500	186 억		300202	N	N	0	N	00	N
53	20230919	130136	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1845	-18	5	-0.97	178367196	96474	80.36	1856	1863	1841	2420	1305	1863	1848.86	0.85	0	-35830	1912	1887	1875	1850	1838	1881	1844	187	557	500	1300	1	1	35392350	653	15.00	0.95	12	0.27	123.00	1949.00	4250	20220922	-56.59	1820	20230817	1.37	2700	-31.67	20230222	1820	1.37	20230817	4250	-56.59	20220922	1820	1.37	20230817	5.47	N	003310	500	186 억		300202	N	N	0	N	00	N
54	20230919	120137	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1845	-18	5	-0.97	161136081	87128	72.58	1856	1863	1841	2420	1305	1863	1849.42	0.85	0	-33950	1912	1887	1875	1850	1838	1881	1844	187	557	500	1300	1	1	35392350	653	15.00	0.95	12	0.25	123.00	1949.00	4250	20220922	-56.59	1820	20230817	1.37	2700	-31.67	20230222	1820	1.37	20230817	4250	-56.59	20220922	1820	1.37	20230817	5.47	N	003310	500	186 억		300202	N	N	0	N	00	N
55	20230919	110139	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1846	-17	5	-0.91	139475411	75378	62.79	1856	1863	1842	2420	1305	1863	1850.35	0.85	0	-32873	1912	1887	1875	1850	1838	1881	1844	187	557	500	1300	1	1	35392350	653	15.01	0.95	12	0.21	123.00	1949.00	4250	20220922	-56.56	1820	20230817	1.43	2700	-31.63	20230222	1820	1.43	20230817	4250	-56.56	20220922	1820	1.43	20230817	5.47	N	003310	500	186 억		300202	N	N	0	N	00	N
56	20230919	100137	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1853	-10	5	-0.54	67837580	36600	30.49	1856	1863	1851	2420	1305	1863	1853.49	0.85	0	-8479	1912	1887	1875	1850	1838	1881	1844	187	557	500	1300	1	1	35392350	656	15.07	0.95	12	0.10	123.00	1949.00	4250	20220922	-56.40	1820	20230817	1.81	2700	-31.37	20230222	1820	1.81	20230817	4250	-56.40	20220922	1820	1.81	20230817	5.47	N	003310	500	186 억		300202	N	N	0	N	00	N
57	20230919	090137	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1863	0	3	0.00	5513531	2970	2.47	1856	1863	1856	2420	1305	1863	1856.41	0.85	0	-314	1912	1887	1875	1850	1838	1881	1844	187	557	500	1300	1	1	35392350	659	15.15	0.96	12	0.01	123.00	1949.00	4250	20220922	-56.16	1820	20230817	2.36	2700	-31.00	20230222	1820	2.36	20230817	4250	-56.16	20220922	1820	2.36	20230817	5.47	N	003310	500	186 억		300202	N	N	0	N	00	N
58	20230918	160138	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1863	-18	5	-0.96	219601417	117244	91.68	1875	1900	1863	2445	1317	1881	1872.93	0.91	0	-22246	1900	1890	1880	1870	1860	1895	1875	187	564	500	1310	1	1	35392350	659	15.15	0.96	12	0.33	123.00	1949.00	4250	20220922	-56.16	1820	20230817	2.36	2700	-31.00	20230222	1820	2.36	20230817	4250	-56.16	20220922	1820	2.36	20230817	5.52	N	003310	500	186 억		322148	N	N	0	N	00	N
59	20230918	150135	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1865	-16	5	-0.85	204002482	108875	85.14	1875	1900	1865	2445	1317	1881	1873.63	0.91	0	-22069	1900	1890	1880	1870	1860	1895	1875	187	564	500	1310	1	1	35392350	660	15.16	0.96	12	0.31	123.00	1949.00	4250	20220922	-56.12	1820	20230817	2.47	2700	-30.93	20230222	1820	2.47	20230817	4250	-56.12	20220922	1820	2.47	20230817	5.52	N	003310	500	186 억		322148	N	N	0	N	00	N
60	20230918	140138	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1871	-10	5	-0.53	154116705	82159	64.24	1875	1900	1866	2445	1317	1881	1875.74	0.91	0	-16567	1900	1890	1880	1870	1860	1895	1875	187	564	500	1310	1	1	35392350	662	15.21	0.96	12	0.23	123.00	1949.00	4250	20220922	-55.98	1820	20230817	2.80	2700	-30.70	20230222	1820	2.80	20230817	4250	-55.98	20220922	1820	2.80	20230817	5.52	N	003310	500	186 억		322148	N	N	0	N	00	N
61	20230918	130140	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1869	-12	5	-0.64	122813772	65397	51.14	1875	1900	1867	2445	1317	1881	1877.90	0.91	0	-12744	1900	1890	1880	1870	1860	1895	1875	187	564	500	1310	1	1	35392350	661	15.20	0.96	12	0.18	123.00	1949.00	4250	20220922	-56.02	1820	20230817	2.69	2700	-30.78	20230222	1820	2.69	20230817	4250	-56.02	20220922	1820	2.69	20230817	5.52	N	003310	500	186 억		322148	N	N	0	N	00	N
62	20230918	120136	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1875	-6	5	-0.32	103722946	55194	43.16	1875	1900	1870	2445	1317	1881	1879.19	0.91	0	-9621	1900	1890	1880	1870	1860	1895	1875	187	564	500	1310	1	1	35392350	664	15.24	0.96	12	0.16	123.00	1949.00	4250	20220922	-55.88	1820	20230817	3.02	2700	-30.56	20230222	1820	3.02	20230817	4250	-55.88	20220922	1820	3.02	20230817	5.52	N	003310	500	186 억		322148	N	N	0	N	00	N
63	20230918	110136	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1881	0	3	0.00	61237189	32544	25.45	1875	1900	1874	2445	1317	1881	1881.71	0.91	0	536	1900	1890	1880	1870	1860	1895	1875	187	564	500	1310	1	1	35392350	666	15.29	0.97	12	0.09	123.00	1949.00	4250	20220922	-55.74	1820	20230817	3.35	2700	-30.33	20230222	1820	3.35	20230817	4250	-55.74	20220922	1820	3.35	20230817	5.52	N	003310	500	186 억		322148	N	N	0	N	00	N
64	20230918	100135	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1883	2	2	0.11	38025406	20192	15.79	1875	1900	1874	2445	1317	1881	1883.37	0.91	0	984	1900	1890	1880	1870	1860	1895	1875	187	564	500	1310	1	1	35392350	666	15.31	0.97	12	0.06	123.00	1949.00	4250	20220922	-55.69	1820	20230817	3.46	2700	-30.26	20230222	1820	3.46	20230817	4250	-55.69	20220922	1820	3.46	20230817	5.52	N	003310	500	186 억		322148	N	N	0	N	00	N
65	20230918	090137	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1876	-5	5	-0.27	10506022	5598	4.38	1875	1881	1875	2445	1317	1881	1875.19	0.91	0	-860	1900	1890	1880	1870	1860	1895	1875	187	564	500	1310	1	1	35392350	664	15.25	0.96	12	0.02	123.00	1949.00	4250	20220922	-55.86	1820	20230817	3.08	2700	-30.52	20230222	1820	3.08	20230817	4250	-55.86	20220922	1820	3.08	20230817	5.52	N	003310	500	186 억		322148	N	N	0	N	00	N
66	20230915	160136	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1881	11	2	0.59	239339373	127414	109.72	1870	1890	1870	2430	1309	1870	1878.44	0.83	0	28154	1888	1878	1869	1859	1850	1874	1855	187	560	500	1300	1	1	35392350	666	15.29	0.97	12	0.36	123.00	1949.00	4250	20220922	-55.74	1820	20230817	3.35	2700	-30.33	20230222	1820	3.35	20230817	4250	-55.74	20220922	1820	3.35	20230817	5.53	N	003310	500	186 억		293984	N	N	0	N	00	N
67	20230915	150137	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1881	11	2	0.59	208748467	111121	95.69	1870	1890	1870	2430	1309	1870	1878.57	0.83	0	29381	1888	1878	1869	1859	1850	1874	1855	187	560	500	1300	1	1	35392350	666	15.29	0.97	12	0.31	123.00	1949.00	4250	20220922	-55.74	1820	20230817	3.35	2700	-30.33	20230222	1820	3.35	20230817	4250	-55.74	20220922	1820	3.35	20230817	5.53	N	003310	500	186 억		293984	N	N	0	N	00	N
68	20230915	140137	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1882	12	2	0.64	198386332	105617	90.95	1870	1890	1870	2430	1309	1870	1878.36	0.83	0	27610	1888	1878	1869	1859	1850	1874	1855	187	560	500	1300	1	1	35392350	666	15.30	0.97	12	0.30	123.00	1949.00	4250	20220922	-55.72	1820	20230817	3.41	2700	-30.30	20230222	1820	3.41	20230817	4250	-55.72	20220922	1820	3.41	20230817	5.53	N	003310	500	186 억		293984	N	N	0	N	00	N
69	20230915	130134	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1885	15	2	0.80	187734381	99967	86.08	1870	1890	1870	2430	1309	1870	1877.96	0.83	0	25846	1888	1878	1869	1859	1850	1874	1855	187	560	500	1300	1	1	35392350	667	15.33	0.97	12	0.28	123.00	1949.00	4250	20220922	-55.65	1820	20230817	3.57	2700	-30.19	20230222	1820	3.57	20230817	4250	-55.65	20220922	1820	3.57	20230817	5.53	N	003310	500	186 억		293984	N	N	0	N	00	N
70	20230915	120136	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1885	15	2	0.80	139198488	74174	63.87	1870	1890	1870	2430	1309	1870	1876.65	0.83	0	14367	1888	1878	1869	1859	1850	1874	1855	187	560	500	1300	1	1	35392350	667	15.33	0.97	12	0.21	123.00	1949.00	4250	20220922	-55.65	1820	20230817	3.57	2700	-30.19	20230222	1820	3.57	20230817	4250	-55.65	20220922	1820	3.57	20230817	5.53	N	003310	500	186 억		293984	N	N	0	N	00	N
71	20230915	110137	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1877	7	2	0.37	67259044	35876	30.89	1870	1890	1870	2430	1309	1870	1874.76	0.83	0	6901	1888	1878	1869	1859	1850	1874	1855	187	560	500	1300	1	1	35392350	664	15.26	0.96	12	0.10	123.00	1949.00	4250	20220922	-55.84	1820	20230817	3.13	2700	-30.48	20230222	1820	3.13	20230817	4250	-55.84	20220922	1820	3.13	20230817	5.53	N	003310	500	186 억		293984	N	N	0	N	00	N
72	20230915	100138	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1874	4	2	0.21	45354809	24191	20.83	1870	1890	1870	2430	1309	1870	1874.86	0.83	0	5544	1888	1878	1869	1859	1850	1874	1855	187	560	500	1300	1	1	35392350	663	15.24	0.96	12	0.07	123.00	1949.00	4250	20220922	-55.91	1820	20230817	2.97	2700	-30.59	20230222	1820	2.97	20230817	4250	-55.91	20220922	1820	2.97	20230817	5.53	N	003310	500	186 억		293984	N	N	0	N	00	N
73	20230915	090138	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1870	0	3	0.00	1974720	1056	0.91	1870	1870	1870	2430	1309	1870	1870.00	0.83	0	-147	1888	1878	1869	1859	1850	1874	1855	187	560	500	1300	1	1	35392350	662	15.20	0.96	12	0.00	123.00	1949.00	4250	20220922	-56.00	1820	20230817	2.75	2700	-30.74	20230222	1820	2.75	20230817	4250	-56.00	20220922	1820	2.75	20230817	5.53	N	003310	500	186 억		293984	N	N	0	N	00	N
74	20230914	160138	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1870	-1	5	-0.05	214950851	115167	74.74	1871	1879	1860	2430	1310	1871	1866.42	0.87	0	-12810	1923	1896	1878	1851	1833	1910	1865	187	559	500	1300	1	1	35392350	662	15.20	0.96	12	0.33	123.00	1949.00	4250	20220922	-56.00	1820	20230817	2.75	2700	-30.74	20230222	1820	2.75	20230817	4250	-56.00	20220922	1820	2.75	20230817	5.54	N	003310	500	186 억		306794	N	N	0	N	00	N
75	20230914	150135	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1865	-6	5	-0.32	194568450	104265	67.66	1871	1879	1860	2430	1310	1871	1866.10	0.87	0	-13884	1923	1896	1878	1851	1833	1910	1865	187	559	500	1300	1	1	35392350	660	15.16	0.96	12	0.29	123.00	1949.00	4250	20220922	-56.12	1820	20230817	2.47	2700	-30.93	20230222	1820	2.47	20230817	4250	-56.12	20220922	1820	2.47	20230817	5.54	N	003310	500	186 억		306794	N	N	0	N	00	N
76	20230914	140134	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1867	-4	5	-0.21	166005253	88959	57.73	1871	1879	1860	2430	1310	1871	1866.09	0.87	0	-11615	1923	1896	1878	1851	1833	1910	1865	187	559	500	1300	1	1	35392350	661	15.18	0.96	12	0.25	123.00	1949.00	4250	20220922	-56.07	1820	20230817	2.58	2700	-30.85	20230222	1820	2.58	20230817	4250	-56.07	20220922	1820	2.58	20230817	5.54	N	003310	500	186 억		306794	N	N	0	N	00	N
77	20230914	130134	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1872	1	2	0.05	148950395	79813	51.79	1871	1879	1860	2430	1310	1871	1866.24	0.87	0	-9781	1923	1896	1878	1851	1833	1910	1865	187	559	500	1300	1	1	35392350	663	15.22	0.96	12	0.23	123.00	1949.00	4250	20220922	-55.95	1820	20230817	2.86	2700	-30.67	20230222	1820	2.86	20230817	4250	-55.95	20220922	1820	2.86	20230817	5.54	N	003310	500	186 억		306794	N	N	0	N	00	N
78	20230914	120138	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1865	-6	5	-0.32	126609720	67840	44.02	1871	1879	1860	2430	1310	1871	1866.30	0.87	0	-10322	1923	1896	1878	1851	1833	1910	1865	187	559	500	1300	1	1	35392350	660	15.16	0.96	12	0.19	123.00	1949.00	4250	20220922	-56.12	1820	20230817	2.47	2700	-30.93	20230222	1820	2.47	20230817	4250	-56.12	20220922	1820	2.47	20230817	5.54	N	003310	500	186 억		306794	N	N	0	N	00	N
79	20230914	110135	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1864	-7	5	-0.37	105539709	56541	36.69	1871	1879	1860	2430	1310	1871	1866.60	0.87	0	-9868	1923	1896	1878	1851	1833	1910	1865	187	559	500	1300	1	1	35392350	660	15.15	0.96	12	0.16	123.00	1949.00	4250	20220922	-56.14	1820	20230817	2.42	2700	-30.96	20230222	1820	2.42	20230817	4250	-56.14	20220922	1820	2.42	20230817	5.54	N	003310	500	186 억		306794	N	N	0	N	00	N
80	20230914	100133	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1869	-2	5	-0.11	69428135	37179	24.13	1871	1879	1860	2430	1310	1871	1867.40	0.87	0	-3355	1923	1896	1878	1851	1833	1910	1865	187	559	500	1300	1	1	35392350	661	15.20	0.96	12	0.11	123.00	1949.00	4250	20220922	-56.02	1820	20230817	2.69	2700	-30.78	20230222	1820	2.69	20230817	4250	-56.02	20220922	1820	2.69	20230817	5.54	N	003310	500	186 억		306794	N	N	0	N	00	N
81	20230914	090135	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1878	7	2	0.37	21642390	11569	7.51	1871	1879	1862	2430	1310	1871	1870.72	0.87	0	-4621	1923	1896	1878	1851	1833	1910	1865	187	559	500	1300	1	1	35392350	665	15.27	0.96	12	0.03	123.00	1949.00	4250	20220922	-55.81	1820	20230817	3.19	2700	-30.44	20230222	1820	3.19	20230817	4250	-55.81	20220922	1820	3.19	20230817	5.54	N	003310	500	186 억		306794	N	N	0	N	00	N
82	20230913	160137	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1871	-8	5	-0.43	285318023	151569	70.08	1860	1905	1860	2440	1316	1879	1882.45	0.83	0	12654	1928	1903	1891	1866	1854	1897	1860	187	561	500	1310	1	1	35392350	662	15.21	0.96	12	0.43	123.00	1949.00	4250	20220922	-55.98	1820	20230817	2.80	2700	-30.70	20230222	1820	2.80	20230817	4250	-55.98	20220922	1820	2.80	20230817	5.58	N	003310	500	186 억		294136	N	N	0	N	00	N
83	20230913	150133	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1879	0	3	0.00	266848278	141700	65.52	1860	1905	1860	2440	1316	1879	1883.19	0.83	0	10817	1928	1903	1891	1866	1854	1897	1860	187	561	500	1310	1	1	35392350	665	15.28	0.96	12	0.40	123.00	1949.00	4250	20220922	-55.79	1820	20230817	3.24	2700	-30.41	20230222	1820	3.24	20230817	4250	-55.79	20220922	1820	3.24	20230817	5.58	N	003310	500	186 억		294136	N	N	0	N	00	N
84	20230913	140137	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1880	1	2	0.05	239680789	127220	58.83	1860	1905	1860	2440	1316	1879	1883.99	0.83	0	16438	1928	1903	1891	1866	1854	1897	1860	187	561	500	1310	1	1	35392350	665	15.28	0.96	12	0.36	123.00	1949.00	4250	20220922	-55.76	1820	20230817	3.30	2700	-30.37	20230222	1820	3.30	20230817	4250	-55.76	20220922	1820	3.30	20230817	5.58	N	003310	500	186 억		294136	N	N	0	N	00	N
85	20230913	130134	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1884	5	2	0.27	220419488	116966	54.08	1860	1905	1860	2440	1316	1879	1884.47	0.83	0	16439	1928	1903	1891	1866	1854	1897	1860	187	561	500	1310	1	1	35392350	667	15.32	0.97	12	0.33	123.00	1949.00	4250	20220922	-55.67	1820	20230817	3.52	2700	-30.22	20230222	1820	3.52	20230817	4250	-55.67	20220922	1820	3.52	20230817	5.58	N	003310	500	186 억		294136	N	N	0	N	00	N
86	20230913	120137	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1884	5	2	0.27	184382945	97806	45.23	1860	1905	1860	2440	1316	1879	1885.19	0.83	0	15774	1928	1903	1891	1866	1854	1897	1860	187	561	500	1310	1	1	35392350	667	15.32	0.97	12	0.28	123.00	1949.00	4250	20220922	-55.67	1820	20230817	3.52	2700	-30.22	20230222	1820	3.52	20230817	4250	-55.67	20220922	1820	3.52	20230817	5.58	N	003310	500	186 억		294136	N	N	0	N	00	N
87	20230913	110135	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1884	5	2	0.27	166485977	88300	40.83	1860	1905	1860	2440	1316	1879	1885.46	0.83	0	12219	1928	1903	1891	1866	1854	1897	1860	187	561	500	1310	1	1	35392350	667	15.32	0.97	12	0.25	123.00	1949.00	4250	20220922	-55.67	1820	20230817	3.52	2700	-30.22	20230222	1820	3.52	20230817	4250	-55.67	20220922	1820	3.52	20230817	5.58	N	003310	500	186 억		294136	N	N	0	N	00	N
88	20230913	100134	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1888	9	2	0.48	123959687	65703	30.38	1860	1905	1860	2440	1316	1879	1886.67	0.83	0	19600	1928	1903	1891	1866	1854	1897	1860	187	561	500	1310	1	1	35392350	668	15.35	0.97	12	0.19	123.00	1949.00	4250	20220922	-55.58	1820	20230817	3.74	2700	-30.07	20230222	1820	3.74	20230817	4250	-55.58	20220922	1820	3.74	20230817	5.58	N	003310	500	186 억		294136	N	N	0	N	00	N
89	20230913	090134	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1872	-7	5	-0.37	9252840	4974	2.30	1860	1872	1860	2440	1316	1879	1860.24	0.83	0	-628	1928	1903	1891	1866	1854	1897	1860	187	561	500	1310	1	1	35392350	663	15.22	0.96	12	0.01	123.00	1949.00	4250	20220922	-55.95	1820	20230817	2.86	2700	-30.67	20230222	1820	2.86	20230817	4250	-55.95	20220922	1820	2.86	20230817	5.58	N	003310	500	186 억		294136	N	N	0	N	00	N
90	20230912	160134	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1879	-7	5	-0.37	408026934	215806	232.51	1886	1916	1879	2450	1321	1886	1890.71	0.83	0	254	1914	1899	1885	1870	1856	1893	1864	187	564	500	1320	1	1	35392350	665	15.28	0.96	12	0.61	123.00	1949.00	4250	20220922	-55.79	1820	20230817	3.24	2700	-30.41	20230222	1820	3.24	20230817	4250	-55.79	20220922	1820	3.24	20230817	5.58	N	003310	500	186 억		294413	N	N	0	N	00	N
91	20230912	150135	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1881	-5	5	-0.27	365377446	193113	208.06	1886	1916	1879	2450	1321	1886	1892.04	0.83	0	3882	1914	1899	1885	1870	1856	1893	1864	187	564	500	1320	1	1	35392350	666	15.29	0.97	12	0.55	123.00	1949.00	4250	20220922	-55.74	1820	20230817	3.35	2700	-30.33	20230222	1820	3.35	20230817	4250	-55.74	20220922	1820	3.35	20230817	5.58	N	003310	500	186 억		294413	N	N	0	N	00	N
92	20230912	140135	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1880	-6	5	-0.32	314589878	166104	178.96	1886	1916	1880	2450	1321	1886	1893.93	0.83	0	11873	1914	1899	1885	1870	1856	1893	1864	187	564	500	1320	1	1	35392350	665	15.28	0.96	12	0.47	123.00	1949.00	4250	20220922	-55.76	1820	20230817	3.30	2700	-30.37	20230222	1820	3.30	20230817	4250	-55.76	20220922	1820	3.30	20230817	5.58	N	003310	500	186 억		294413	N	N	0	N	00	N
93	20230912	130135	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1885	-1	5	-0.05	285689404	150740	162.41	1886	1916	1880	2450	1321	1886	1895.25	0.83	0	25076	1914	1899	1885	1870	1856	1893	1864	187	564	500	1320	1	1	35392350	667	15.33	0.97	12	0.43	123.00	1949.00	4250	20220922	-55.65	1820	20230817	3.57	2700	-30.19	20230222	1820	3.57	20230817	4250	-55.65	20220922	1820	3.57	20230817	5.58	N	003310	500	186 억		294413	N	N	0	N	00	N
94	20230912	120133	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1890	4	2	0.21	201737415	106195	114.42	1886	1916	1883	2450	1321	1886	1899.69	0.83	0	35369	1914	1899	1885	1870	1856	1893	1864	187	564	500	1320	1	1	35392350	669	15.37	0.97	12	0.30	123.00	1949.00	4250	20220922	-55.53	1820	20230817	3.85	2700	-30.00	20230222	1820	3.85	20230817	4250	-55.53	20220922	1820	3.85	20230817	5.58	N	003310	500	186 억		294413	N	N	0	N	00	N
95	20230912	110135	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1895	9	2	0.48	192091722	101093	108.92	1886	1916	1883	2450	1321	1886	1900.15	0.83	0	36190	1914	1899	1885	1870	1856	1893	1864	187	564	500	1320	1	1	35392350	671	15.41	0.97	12	0.29	123.00	1949.00	4250	20220922	-55.41	1820	20230817	4.12	2700	-29.81	20230222	1820	4.12	20230817	4250	-55.41	20220922	1820	4.12	20230817	5.58	N	003310	500	186 억		294413	N	N	0	N	00	N
96	20230912	100134	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1900	14	2	0.74	145525680	76462	82.38	1886	1916	1886	2450	1321	1886	1903.24	0.83	0	39155	1914	1899	1885	1870	1856	1893	1864	187	564	500	1320	1	1	35392350	672	15.45	0.97	12	0.22	123.00	1949.00	4250	20220922	-55.29	1820	20230817	4.40	2700	-29.63	20230222	1820	4.40	20230817	4250	-55.29	20220922	1820	4.40	20230817	5.58	N	003310	500	186 억		294413	N	N	0	N	00	N
97	20230912	090136	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1886	0	3	0.00	8109800	4300	4.63	1886	1886	1886	2450	1321	1886	1886.00	0.83	0	-764	1914	1899	1885	1870	1856	1893	1864	187	564	500	1320	1	1	35392350	667	15.33	0.97	12	0.01	123.00	1949.00	4250	20220922	-55.62	1820	20230817	3.63	2700	-30.15	20230222	1820	3.63	20230817	4250	-55.62	20220922	1820	3.63	20230817	5.58	N	003310	500	186 억		294413	N	N	0	N	00	N
98	20230911	160133	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1886	-13	5	-0.68	174777870	92718	15.52	1899	1900	1871	2465	1330	1899	1885.05	0.84	0	-3435	1996	1947	1921	1872	1846	1934	1859	187	566	500	1320	1	1	35392350	667	15.33	0.97	12	0.26	123.00	1949.00	4250	20220922	-55.62	1820	20230817	3.63	2700	-30.15	20230222	1820	3.63	20230817	4250	-55.62	20220922	1820	3.63	20230817	5.55	N	003310	500	186 억		297849	N	N	0	N	00	N
99	20230911	150134	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1884	-15	5	-0.79	165124926	87598	14.66	1899	1900	1871	2465	1330	1899	1885.03	0.84	0	-3076	1996	1947	1921	1872	1846	1934	1859	187	566	500	1320	1	1	35392350	667	15.32	0.97	12	0.25	123.00	1949.00	4250	20220922	-55.67	1820	20230817	3.52	2700	-30.22	20230222	1820	3.52	20230817	4250	-55.67	20220922	1820	3.52	20230817	5.55	N	003310	500	186 억		297849	N	N	0	N	00	N
100	20230911	140134	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1887	-12	5	-0.63	141572833	75112	12.57	1899	1900	1871	2465	1330	1899	1884.82	0.84	0	-2438	1996	1947	1921	1872	1846	1934	1859	187	566	500	1320	1	1	35392350	668	15.34	0.97	12	0.21	123.00	1949.00	4250	20220922	-55.60	1820	20230817	3.68	2700	-30.11	20230222	1820	3.68	20230817	4250	-55.60	20220922	1820	3.68	20230817	5.55	N	003310	500	186 억		297849	N	N	0	N	00	N
101	20230911	130135	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1896	-3	5	-0.16	126927676	67344	11.27	1899	1900	1871	2465	1330	1899	1884.77	0.84	0	-1989	1996	1947	1921	1872	1846	1934	1859	187	566	500	1320	1	1	35392350	671	15.41	0.97	12	0.19	123.00	1949.00	4250	20220922	-55.39	1820	20230817	4.18	2700	-29.78	20230222	1820	4.18	20230817	4250	-55.39	20220922	1820	4.18	20230817	5.55	N	003310	500	186 억		297849	N	N	0	N	00	N
102	20230911	120135	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1893	-6	5	-0.32	115710858	61429	10.28	1899	1900	1871	2465	1330	1899	1883.65	0.84	0	-1795	1996	1947	1921	1872	1846	1934	1859	187	566	500	1320	1	1	35392350	670	15.39	0.97	12	0.17	123.00	1949.00	4250	20220922	-55.46	1820	20230817	4.01	2700	-29.89	20230222	1820	4.01	20230817	4250	-55.46	20220922	1820	4.01	20230817	5.55	N	003310	500	186 억		297849	N	N	0	N	00	N
103	20230911	110135	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1890	-9	5	-0.47	107874963	57283	9.59	1899	1900	1871	2465	1330	1899	1883.19	0.84	0	-1613	1996	1947	1921	1872	1846	1934	1859	187	566	500	1320	1	1	35392350	669	15.37	0.97	12	0.16	123.00	1949.00	4250	20220922	-55.53	1820	20230817	3.85	2700	-30.00	20230222	1820	3.85	20230817	4250	-55.53	20220922	1820	3.85	20230817	5.55	N	003310	500	186 억		297849	N	N	0	N	00	N
104	20230911	100133	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1891	-8	5	-0.42	87805053	46668	7.81	1899	1900	1871	2465	1330	1899	1881.48	0.84	0	23	1996	1947	1921	1872	1846	1934	1859	187	566	500	1320	1	1	35392350	669	15.37	0.97	12	0.13	123.00	1949.00	4250	20220922	-55.51	1820	20230817	3.90	2700	-29.96	20230222	1820	3.90	20230817	4250	-55.51	20220922	1820	3.90	20230817	5.55	N	003310	500	186 억		297849	N	N	0	N	00	N
105	20230911	090132	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1899	0	3	0.00	10546847	5554	0.93	1899	1900	1897	2465	1330	1899	1898.96	0.84	0	-824	1996	1947	1921	1872	1846	1934	1859	187	566	500	1320	1	1	35392350	672	15.44	0.97	12	0.02	123.00	1949.00	4250	20220922	-55.32	1820	20230817	4.34	2700	-29.67	20230222	1820	4.34	20230817	4250	-55.32	20220922	1820	4.34	20230817	5.55	N	003310	500	186 억		297849	N	N	0	N	00	N
106	20230908	160134	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1899	22	2	1.17	1146624204	594738	280.33	1935	1970	1895	2440	1314	1877	1927.95	0.98	0	-51913	1909	1892	1883	1866	1857	1888	1862	187	563	500	1310	1	1	35392350	672	15.44	0.97	12	1.68	123.00	1949.00	4250	20220922	-55.32	1820	20230817	4.34	2700	-29.67	20230222	1820	4.34	20230817	4250	-55.32	20220922	1820	4.34	20230817	5.48	N	003310	500	186 억		348185	N	N	0	N	00	N
107	20230908	150135	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1899	22	2	1.17	1121381831	581446	274.07	1935	1970	1895	2440	1314	1877	1928.61	0.98	0	-52384	1909	1892	1883	1866	1857	1888	1862	187	563	500	1310	1	1	35392350	672	15.44	0.97	12	1.64	123.00	1949.00	4250	20220922	-55.32	1820	20230817	4.34	2700	-29.67	20230222	1820	4.34	20230817	4250	-55.32	20220922	1820	4.34	20230817	5.48	N	003310	500	186 억		348185	N	N	0	N	00	N
108	20230908	140134	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1899	22	2	1.17	1091404869	565659	266.63	1935	1970	1895	2440	1314	1877	1929.44	0.98	0	-51474	1909	1892	1883	1866	1857	1888	1862	187	563	500	1310	1	1	35392350	672	15.44	0.97	12	1.60	123.00	1949.00	4250	20220922	-55.32	1820	20230817	4.34	2700	-29.67	20230222	1820	4.34	20230817	4250	-55.32	20220922	1820	4.34	20230817	5.48	N	003310	500	186 억		348185	N	N	0	N	00	N
109	20230908	130134	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1897	20	2	1.07	1071171054	555011	261.61	1935	1970	1895	2440	1314	1877	1930.00	0.98	0	-50605	1909	1892	1883	1866	1857	1888	1862	187	563	500	1310	1	1	35392350	671	15.42	0.97	12	1.57	123.00	1949.00	4250	20220922	-55.36	1820	20230817	4.23	2700	-29.74	20230222	1820	4.23	20230817	4250	-55.36	20220922	1820	4.23	20230817	5.48	N	003310	500	186 억		348185	N	N	0	N	00	N
110	20230908	120137	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1900	23	2	1.23	1040775146	538990	254.06	1935	1970	1895	2440	1314	1877	1930.97	0.98	0	-48064	1909	1892	1883	1866	1857	1888	1862	187	563	500	1310	1	1	35392350	672	15.45	0.97	12	1.52	123.00	1949.00	4250	20220922	-55.29	1820	20230817	4.40	2700	-29.63	20230222	1820	4.40	20230817	4250	-55.29	20220922	1820	4.40	20230817	5.48	N	003310	500	186 억		348185	N	N	0	N	00	N
111	20230908	110135	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1911	34	2	1.81	991991926	513402	241.99	1935	1970	1895	2440	1314	1877	1932.19	0.98	0	-58430	1909	1892	1883	1866	1857	1888	1862	187	563	500	1310	1	1	35392350	676	15.54	0.98	12	1.45	123.00	1949.00	4250	20220922	-55.04	1820	20230817	5.00	2700	-29.22	20230222	1820	5.00	20230817	4250	-55.04	20220922	1820	5.00	20230817	5.48	N	003310	500	186 억		348185	N	N	0	N	00	N
112	20230908	100133	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1900	23	2	1.23	905405461	467974	220.58	1935	1970	1895	2440	1314	1877	1934.73	0.98	0	-54443	1909	1892	1883	1866	1857	1888	1862	187	563	500	1310	1	1	35392350	672	15.45	0.97	12	1.32	123.00	1949.00	4250	20220922	-55.29	1820	20230817	4.40	2700	-29.63	20230222	1820	4.40	20230817	4250	-55.29	20220922	1820	4.40	20230817	5.48	N	003310	500	186 억		348185	N	N	0	N	00	N
113	20230908	090135	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1955	78	2	4.16	196336892	101009	47.61	1935	1959	1935	2440	1314	1877	1943.76	0.98	0	-633	1909	1892	1883	1866	1857	1888	1862	187	563	500	1310	1	1	35392350	692	15.89	1.00	12	0.29	123.00	1949.00	4250	20220922	-54.00	1820	20230817	7.42	2700	-27.59	20230222	1820	7.42	20230817	4250	-54.00	20220922	1820	7.42	20230817	5.48	N	003310	500	186 억		348185	N	N	0	N	00	N
114	20230907	160135	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1877	-23	5	-1.21	323045225	171755	125.52	1900	1900	1874	2470	1330	1900	1880.85	1.09	0	-39149	1920	1910	1900	1890	1880	1915	1895	187	570	500	1330	1	1	35392350	664	15.26	0.96	12	0.49	123.00	1949.00	4250	20220922	-55.84	1820	20230817	3.13	2700	-30.48	20230222	1820	3.13	20230817	4250	-55.84	20220922	1820	3.13	20230817	5.51	N	003310	500	186 억		387335	N	N	0	N	00	N
115	20230907	150133	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1880	-20	5	-1.05	301966536	160530	117.31	1900	1900	1874	2470	1330	1900	1881.06	1.09	0	-38820	1920	1910	1900	1890	1880	1915	1895	187	570	500	1330	1	1	35392350	665	15.28	0.96	12	0.45	123.00	1949.00	4250	20220922	-55.76	1820	20230817	3.30	2700	-30.37	20230222	1820	3.30	20230817	4250	-55.76	20220922	1820	3.30	20230817	5.51	N	003310	500	186 억		387335	N	N	0	N	00	N
116	20230907	140133	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1891	-9	5	-0.47	286797829	152456	111.41	1900	1900	1874	2470	1330	1900	1881.18	1.09	0	-39145	1920	1910	1900	1890	1880	1915	1895	187	570	500	1330	1	1	35392350	669	15.37	0.97	12	0.43	123.00	1949.00	4250	20220922	-55.51	1820	20230817	3.90	2700	-29.96	20230222	1820	3.90	20230817	4250	-55.51	20220922	1820	3.90	20230817	5.51	N	003310	500	186 억		387335	N	N	0	N	00	N
117	20230907	130135	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1878	-22	5	-1.16	249201341	132469	96.81	1900	1900	1874	2470	1330	1900	1881.20	1.09	0	-42919	1920	1910	1900	1890	1880	1915	1895	187	570	500	1330	1	1	35392350	665	15.27	0.96	12	0.37	123.00	1949.00	4250	20220922	-55.81	1820	20230817	3.19	2700	-30.44	20230222	1820	3.19	20230817	4250	-55.81	20220922	1820	3.19	20230817	5.51	N	003310	500	186 억		387335	N	N	0	N	00	N
118	20230907	120135	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1878	-22	5	-1.16	193562613	102820	75.14	1900	1900	1874	2470	1330	1900	1882.54	1.09	0	-43741	1920	1910	1900	1890	1880	1915	1895	187	570	500	1330	1	1	35392350	665	15.27	0.96	12	0.29	123.00	1949.00	4250	20220922	-55.81	1820	20230817	3.19	2700	-30.44	20230222	1820	3.19	20230817	4250	-55.81	20220922	1820	3.19	20230817	5.51	N	003310	500	186 억		387335	N	N	0	N	00	N
119	20230907	110134	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1875	-25	5	-1.32	147495427	78283	57.21	1900	1900	1875	2470	1330	1900	1884.13	1.09	0	-44559	1920	1910	1900	1890	1880	1915	1895	187	570	500	1330	1	1	35392350	664	15.24	0.96	12	0.22	123.00	1949.00	4250	20220922	-55.88	1820	20230817	3.02	2700	-30.56	20230222	1820	3.02	20230817	4250	-55.88	20220922	1820	3.02	20230817	5.51	N	003310	500	186 억		387335	N	N	0	N	00	N
120	20230907	100133	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1883	-17	5	-0.89	90835834	48138	35.18	1900	1900	1879	2470	1330	1900	1886.99	1.09	0	-29476	1920	1910	1900	1890	1880	1915	1895	187	570	500	1330	1	1	35392350	666	15.31	0.97	12	0.14	123.00	1949.00	4250	20220922	-55.69	1820	20230817	3.46	2700	-30.26	20230222	1820	3.46	20230817	4250	-55.69	20220922	1820	3.46	20230817	5.51	N	003310	500	186 억		387335	N	N	0	N	00	N
121	20230907	090134	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1885	-15	5	-0.79	14747908	7769	5.68	1900	1900	1885	2470	1330	1900	1898.30	1.09	0	-1467	1920	1910	1900	1890	1880	1915	1895	187	570	500	1330	1	1	35392350	667	15.33	0.97	12	0.02	123.00	1949.00	4250	20220922	-55.65	1820	20230817	3.57	2700	-30.19	20230222	1820	3.57	20230817	4250	-55.65	20220922	1820	3.57	20230817	5.51	N	003310	500	186 억		387335	N	N	0	N	00	N
122	20230906	160133	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1900	5	2	0.26	243277469	128126	84.11	1898	1910	1890	2460	1327	1895	1898.74	1.07	0	9168	1927	1911	1898	1882	1869	1904	1875	187	565	500	1320	1	1	35392350	672	15.45	0.97	12	0.36	123.00	1949.00	4250	20220922	-55.29	1820	20230817	4.40	2700	-29.63	20230222	1820	4.40	20230817	4250	-55.29	20220922	1820	4.40	20230817	5.51	N	003310	500	186 억		378165	N	N	0	N	00	N
123	20230906	150132	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1898	3	2	0.16	228540478	120367	79.02	1898	1910	1890	2460	1327	1895	1898.70	1.07	0	9112	1927	1911	1898	1882	1869	1904	1875	187	565	500	1320	1	1	35392350	672	15.43	0.97	12	0.34	123.00	1949.00	4250	20220922	-55.34	1820	20230817	4.29	2700	-29.70	20230222	1820	4.29	20230817	4250	-55.34	20220922	1820	4.29	20230817	5.51	N	003310	500	186 억		378165	N	N	0	N	00	N
124	20230906	140134	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1900	5	2	0.26	203044218	106930	70.20	1898	1910	1890	2460	1327	1895	1898.85	1.07	0	9425	1927	1911	1898	1882	1869	1904	1875	187	565	500	1320	1	1	35392350	672	15.45	0.97	12	0.30	123.00	1949.00	4250	20220922	-55.29	1820	20230817	4.40	2700	-29.63	20230222	1820	4.40	20230817	4250	-55.29	20220922	1820	4.40	20230817	5.51	N	003310	500	186 억		378165	N	N	0	N	00	N
125	20230906	130135	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1897	2	2	0.11	145950920	76852	50.45	1898	1910	1890	2460	1327	1895	1899.12	1.07	0	10621	1927	1911	1898	1882	1869	1904	1875	187	565	500	1320	1	1	35392350	671	15.42	0.97	12	0.22	123.00	1949.00	4250	20220922	-55.36	1820	20230817	4.23	2700	-29.74	20230222	1820	4.23	20230817	4250	-55.36	20220922	1820	4.23	20230817	5.51	N	003310	500	186 억		378165	N	N	0	N	00	N
126	20230906	120134	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1895	0	3	0.00	134205155	70657	46.38	1898	1910	1890	2460	1327	1895	1899.39	1.07	0	10592	1927	1911	1898	1882	1869	1904	1875	187	565	500	1320	1	1	35392350	671	15.41	0.97	12	0.20	123.00	1949.00	4250	20220922	-55.41	1820	20230817	4.12	2700	-29.81	20230222	1820	4.12	20230817	4250	-55.41	20220922	1820	4.12	20230817	5.51	N	003310	500	186 억		378165	N	N	0	N	00	N
127	20230906	110133	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1895	0	3	0.00	118728016	62502	41.03	1898	1910	1890	2460	1327	1895	1899.59	1.07	0	12116	1927	1911	1898	1882	1869	1904	1875	187	565	500	1320	1	1	35392350	671	15.41	0.97	12	0.18	123.00	1949.00	4250	20220922	-55.41	1820	20230817	4.12	2700	-29.81	20230222	1820	4.12	20230817	4250	-55.41	20220922	1820	4.12	20230817	5.51	N	003310	500	186 억		378165	N	N	0	N	00	N
128	20230906	100132	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1903	8	2	0.42	80070018	42092	27.63	1898	1910	1891	2460	1327	1895	1902.26	1.07	0	12604	1927	1911	1898	1882	1869	1904	1875	187	565	500	1320	1	1	35392350	674	15.47	0.98	12	0.12	123.00	1949.00	4250	20220922	-55.22	1820	20230817	4.56	2700	-29.52	20230222	1820	4.56	20230817	4250	-55.22	20220922	1820	4.56	20230817	5.51	N	003310	500	186 억		378165	N	N	0	N	00	N
129	20230906	090133	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1898	3	2	0.16	9810762	5169	3.39	1898	1898	1898	2460	1327	1895	1898.00	1.07	0	-280	1927	1911	1898	1882	1869	1904	1875	187	565	500	1320	1	1	35392350	672	15.43	0.97	12	0.01	123.00	1949.00	4250	20220922	-55.34	1820	20230817	4.29	2700	-29.70	20230222	1820	4.29	20230817	4250	-55.34	20220922	1820	4.29	20230817	5.51	N	003310	500	186 억		378165	N	N	0	N	00	N
130	20230905	160133	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1895	-5	5	-0.26	288559064	152286	139.35	1900	1914	1885	2470	1330	1900	1894.85	1.06	0	2330	1924	1911	1903	1890	1882	1908	1887	187	570	500	1330	1	1	35392350	671	15.41	0.97	12	0.43	123.00	1949.00	4250	20220922	-55.41	1820	20230817	4.12	2700	-29.81	20230222	1820	4.12	20230817	4250	-55.41	20220922	1820	4.12	20230817	5.52	N	003310	500	186 억		375835	N	N	0	N	00	N
131	20230905	150133	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1896	-4	5	-0.21	277453909	146420	133.99	1900	1914	1885	2470	1330	1900	1894.92	1.06	0	1365	1924	1911	1903	1890	1882	1908	1887	187	570	500	1330	1	1	35392350	671	15.41	0.97	12	0.41	123.00	1949.00	4250	20220922	-55.39	1820	20230817	4.18	2700	-29.78	20230222	1820	4.18	20230817	4250	-55.39	20220922	1820	4.18	20230817	5.52	N	003310	500	186 억		375835	N	N	0	N	00	N
132	20230905	140134	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1900	0	3	0.00	253098047	133558	122.22	1900	1914	1885	2470	1330	1900	1895.04	1.06	0	-94	1924	1911	1903	1890	1882	1908	1887	187	570	500	1330	1	1	35392350	672	15.45	0.97	12	0.38	123.00	1949.00	4250	20220922	-55.29	1820	20230817	4.40	2700	-29.63	20230222	1820	4.40	20230817	4250	-55.29	20220922	1820	4.40	20230817	5.52	N	003310	500	186 억		375835	N	N	0	N	00	N
133	20230905	130129	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1893	-7	5	-0.37	240608933	126977	116.19	1900	1914	1885	2470	1330	1900	1894.90	1.06	0	211	1924	1911	1903	1890	1882	1908	1887	187	570	500	1330	1	1	35392350	670	15.39	0.97	12	0.36	123.00	1949.00	4250	20220922	-55.46	1820	20230817	4.01	2700	-29.89	20230222	1820	4.01	20230817	4250	-55.46	20220922	1820	4.01	20230817	5.52	N	003310	500	186 억		375835	N	N	0	N	00	N
134	20230905	120134	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1896	-4	5	-0.21	228458718	120566	110.33	1900	1914	1885	2470	1330	1900	1894.89	1.06	0	211	1924	1911	1903	1890	1882	1908	1887	187	570	500	1330	1	1	35392350	671	15.41	0.97	12	0.34	123.00	1949.00	4250	20220922	-55.39	1820	20230817	4.18	2700	-29.78	20230222	1820	4.18	20230817	4250	-55.39	20220922	1820	4.18	20230817	5.52	N	003310	500	186 억		375835	N	N	0	N	00	N
135	20230905	110133	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1892	-8	5	-0.42	219013931	115584	105.77	1900	1914	1885	2470	1330	1900	1894.85	1.06	0	1029	1924	1911	1903	1890	1882	1908	1887	187	570	500	1330	1	1	35392350	670	15.38	0.97	12	0.33	123.00	1949.00	4250	20220922	-55.48	1820	20230817	3.96	2700	-29.93	20230222	1820	3.96	20230817	4250	-55.48	20220922	1820	3.96	20230817	5.52	N	003310	500	186 억		375835	N	N	0	N	00	N
136	20230905	100132	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1899	-1	5	-0.05	176341959	92968	85.07	1900	1914	1885	2470	1330	1900	1896.80	1.06	0	1236	1924	1911	1903	1890	1882	1908	1887	187	570	500	1330	1	1	35392350	672	15.44	0.97	12	0.26	123.00	1949.00	4250	20220922	-55.32	1820	20230817	4.34	2700	-29.67	20230222	1820	4.34	20230817	4250	-55.32	20220922	1820	4.34	20230817	5.52	N	003310	500	186 억		375835	N	N	0	N	00	N
137	20230905	090131	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1900	0	3	0.00	2992500	1575	1.44	1900	1900	1900	2470	1330	1900	1900.00	1.06	0	-383	1924	1911	1903	1890	1882	1908	1887	187	570	500	1330	1	1	35392350	672	15.45	0.97	12	0.00	123.00	1949.00	4250	20220922	-55.29	1820	20230817	4.40	2700	-29.63	20230222	1820	4.40	20230817	4250	-55.29	20220922	1820	4.40	20230817	5.52	N	003310	500	186 억		375835	N	N	0	N	00	N
138	20230904	160131	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1900	-12	5	-0.63	205920655	108363	44.70	1912	1916	1895	2485	1339	1912	1900.29	1.09	0	-8097	1980	1946	1929	1895	1878	1937	1886	187	573	500	1330	1	1	35392350	672	15.45	0.97	12	0.31	123.00	1949.00	4250	20220922	-55.29	1820	20230817	4.40	2700	-29.63	20230222	1820	4.40	20230817	4250	-55.29	20220922	1820	4.40	20230817	5.51	N	003310	500	186 억		384459	N	N	0	N	00	N
139	20230904	150130	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1901	-11	5	-0.58	192378112	101236	41.76	1912	1916	1895	2485	1339	1912	1900.29	1.09	0	-8231	1980	1946	1929	1895	1878	1937	1886	187	573	500	1330	1	1	35392350	673	15.46	0.98	12	0.29	123.00	1949.00	4250	20220922	-55.27	1820	20230817	4.45	2700	-29.59	20230222	1820	4.45	20230817	4250	-55.27	20220922	1820	4.45	20230817	5.51	N	003310	500	186 억		384459	N	N	0	N	00	N
140	20230904	140131	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1900	-12	5	-0.63	160221426	84327	34.78	1912	1916	1895	2485	1339	1912	1900.00	1.09	0	-8349	1980	1946	1929	1895	1878	1937	1886	187	573	500	1330	1	1	35392350	672	15.45	0.97	12	0.24	123.00	1949.00	4250	20220922	-55.29	1820	20230817	4.40	2700	-29.63	20230222	1820	4.40	20230817	4250	-55.29	20220922	1820	4.40	20230817	5.51	N	003310	500	186 억		384459	N	N	0	N	00	N
141	20230904	130133	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1896	-16	5	-0.84	133823478	70409	29.04	1912	1916	1895	2485	1339	1912	1900.66	1.09	0	-8876	1980	1946	1929	1895	1878	1937	1886	187	573	500	1330	1	1	35392350	671	15.41	0.97	12	0.20	123.00	1949.00	4250	20220922	-55.39	1820	20230817	4.18	2700	-29.78	20230222	1820	4.18	20230817	4250	-55.39	20220922	1820	4.18	20230817	5.51	N	003310	500	186 억		384459	N	N	0	N	00	N
142	20230904	120131	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1897	-15	5	-0.78	120299891	63279	26.10	1912	1916	1895	2485	1339	1912	1901.10	1.09	0	-7653	1980	1946	1929	1895	1878	1937	1886	187	573	500	1330	1	1	35392350	671	15.42	0.97	12	0.18	123.00	1949.00	4250	20220922	-55.36	1820	20230817	4.23	2700	-29.74	20230222	1820	4.23	20230817	4250	-55.36	20220922	1820	4.23	20230817	5.51	N	003310	500	186 억		384459	N	N	0	N	00	N
143	20230904	110130	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1897	-15	5	-0.78	106730296	56122	23.15	1912	1916	1895	2485	1339	1912	1901.76	1.09	0	-7643	1980	1946	1929	1895	1878	1937	1886	187	573	500	1330	1	1	35392350	671	15.42	0.97	12	0.16	123.00	1949.00	4250	20220922	-55.36	1820	20230817	4.23	2700	-29.74	20230222	1820	4.23	20230817	4250	-55.36	20220922	1820	4.23	20230817	5.51	N	003310	500	186 억		384459	N	N	0	N	00	N
144	20230904	100129	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1903	-9	5	-0.47	79768707	41912	17.29	1912	1916	1899	2485	1339	1912	1903.24	1.09	0	-1208	1980	1946	1929	1895	1878	1937	1886	187	573	500	1330	1	1	35392350	674	15.47	0.98	12	0.12	123.00	1949.00	4250	20220922	-55.22	1820	20230817	4.56	2700	-29.52	20230222	1820	4.56	20230817	4250	-55.22	20220922	1820	4.56	20230817	5.51	N	003310	500	186 억		384459	N	N	0	N	00	N
145	20230904	090131	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1906	-6	5	-0.31	9876598	5166	2.13	1912	1912	1906	2485	1339	1912	1911.85	1.09	0	-1970	1980	1946	1929	1895	1878	1937	1886	187	573	500	1330	1	1	35392350	675	15.50	0.98	12	0.01	123.00	1949.00	4250	20220922	-55.15	1820	20230817	4.73	2700	-29.41	20230222	1820	4.73	20230817	4250	-55.15	20220922	1820	4.73	20230817	5.51	N	003310	500	186 억		384459	N	N	0	N	00	N
146	20230901	160130	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1912	-22	5	-1.14	471180272	242385	126.28	1934	1963	1912	2510	1354	1934	1943.94	1.36	0	-95370	2005	1969	1944	1908	1883	1957	1896	187	576	500	1350	1	1	35392350	677	15.54	0.98	12	0.68	123.00	1949.00	4250	20220922	-55.01	1820	20230817	5.05	2700	-29.19	20230222	1820	5.05	20230817	4250	-55.01	20220922	1820	5.05	20230817	5.50	N	003310	500	186 억		479829	N	N	0	N	00	N
147	20230901	150132	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1924	-10	5	-0.52	427806656	219753	114.49	1934	1963	1912	2510	1354	1934	1946.76	1.36	0	-95328	2005	1969	1944	1908	1883	1957	1896	187	576	500	1350	1	1	35392350	681	15.64	0.99	12	0.62	123.00	1949.00	4250	20220922	-54.73	1820	20230817	5.71	2700	-28.74	20230222	1820	5.71	20230817	4250	-54.73	20220922	1820	5.71	20230817	5.50	N	003310	500	186 억		479829	N	N	0	N	00	N
148	20230901	140130	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1930	-4	5	-0.21	418914355	215139	112.09	1934	1963	1912	2510	1354	1934	1947.18	1.36	0	-94156	2005	1969	1944	1908	1883	1957	1896	187	576	500	1350	1	1	35392350	683	15.69	0.99	12	0.61	123.00	1949.00	4250	20220922	-54.59	1820	20230817	6.04	2700	-28.52	20230222	1820	6.04	20230817	4250	-54.59	20220922	1820	6.04	20230817	5.50	N	003310	500	186 억		479829	N	N	0	N	00	N
149	20230901	130131	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1933	-1	5	-0.05	408600130	209796	109.30	1934	1963	1912	2510	1354	1934	1947.61	1.36	0	-90665	2005	1969	1944	1908	1883	1957	1896	187	576	500	1350	1	1	35392350	684	15.72	0.99	12	0.59	123.00	1949.00	4250	20220922	-54.52	1820	20230817	6.21	2700	-28.41	20230222	1820	6.21	20230817	4250	-54.52	20220922	1820	6.21	20230817	5.50	N	003310	500	186 억		479829	N	N	0	N	00	N
150	20230901	120131	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1940	6	2	0.31	369994090	189845	98.91	1934	1963	1912	2510	1354	1934	1948.93	1.36	0	-87006	2005	1969	1944	1908	1883	1957	1896	187	576	500	1350	1	1	35392350	687	15.77	1.00	12	0.54	123.00	1949.00	4250	20220922	-54.35	1820	20230817	6.59	2700	-28.15	20230222	1820	6.59	20230817	4250	-54.35	20220922	1820	6.59	20230817	5.50	N	003310	500	186 억		479829	N	N	0	N	00	N
151	20230901	110130	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1943	9	2	0.47	350031631	179550	93.54	1934	1963	1912	2510	1354	1934	1949.50	1.36	0	-84022	2005	1969	1944	1908	1883	1957	1896	187	576	500	1350	1	1	35392350	688	15.80	1.00	12	0.51	123.00	1949.00	4250	20220922	-54.28	1820	20230817	6.76	2700	-28.04	20230222	1820	6.76	20230817	4250	-54.28	20220922	1820	6.76	20230817	5.50	N	003310	500	186 억		479829	N	N	0	N	00	N
152	20230901	100130	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1946	12	2	0.62	320411479	164310	85.60	1934	1963	1912	2510	1354	1934	1950.05	1.36	0	-76550	2005	1969	1944	1908	1883	1957	1896	187	576	500	1350	1	1	35392350	689	15.82	1.00	12	0.46	123.00	1949.00	4250	20220922	-54.21	1820	20230817	6.92	2700	-27.93	20230222	1820	6.92	20230817	4250	-54.21	20220922	1820	6.92	20230817	5.50	N	003310	500	186 억		479829	N	N	0	N	00	N
153	20230901	090130	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1917	-17	5	-0.88	7677110	3980	2.07	1934	1934	1917	2510	1354	1934	1928.89	1.36	0	-3221	2005	1969	1944	1908	1883	1957	1896	187	576	500	1350	1	1	35392350	678	15.59	0.98	12	0.01	123.00	1949.00	4250	20220922	-54.89	1820	20230817	5.33	2700	-29.00	20230222	1820	5.33	20230817	4250	-54.89	20220922	1820	5.33	20230817	5.50	N	003310	500	186 억		479829	N	N	0	N	00	N