KissMeData/003310/price/prices-20240701.csv at 2e59bc2d07bafdcc07af132c002bd732d2f86136

Files

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

77 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240731	160145	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1496	19	2	1.29	72666451	49112	37.92	1472	1496	1472	1920	1034	1477	1479.61	0.71	11963	1497	1486	1474	1463	1451	1492	1469	187	443	500	1060	1	1	35392350	529	5.21	0.69	12	0.14	287.00	2167.00	2160	20230725	-30.74	1462	20240730	2.33	1968	-23.98	20240118	1462	2.33	20240730	2025	-26.12	20230731	1462	2.33	20240730	3.24	N	003310	500	186 억	250547	N	N	N	N
3	20240731	150148	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1495	18	2	1.22	60716020	41113	31.75	1472	1495	1472	1920	1034	1477	1476.81	0.71	12918	1497	1486	1474	1463	1451	1492	1469	187	443	500	1060	1	1	35392350	529	5.21	0.69	12	0.12	287.00	2167.00	2160	20230725	-30.79	1462	20240730	2.26	1968	-24.03	20240118	1462	2.26	20240730	2025	-26.17	20230731	1462	2.26	20240730	3.24	N	003310	500	186 억	250547	N	N	N	N
4	20240731	140147	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1477	0	3	0.00	50710253	34367	26.54	1472	1480	1472	1920	1034	1477	1475.55	0.71	12494	1497	1486	1474	1463	1451	1492	1469	187	443	500	1060	1	1	35392350	523	5.15	0.68	12	0.10	287.00	2167.00	2160	20230725	-31.62	1462	20240730	1.03	1968	-24.95	20240118	1462	1.03	20240730	2025	-27.06	20230731	1462	1.03	20240730	3.24	N	003310	500	186 억	250547	N	N	N	N
5	20240731	130146	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1478	1	2	0.07	31474373	21350	16.49	1472	1479	1472	1920	1034	1477	1474.21	0.71	5658	1497	1486	1474	1463	1451	1492	1469	187	443	500	1060	1	1	35392350	523	5.15	0.68	12	0.06	287.00	2167.00	2160	20230725	-31.57	1462	20240730	1.09	1968	-24.90	20240118	1462	1.09	20240730	2025	-27.01	20230731	1462	1.09	20240730	3.24	N	003310	500	186 억	250547	N	N	N	N
6	20240731	120147	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1473	-4	5	-0.27	23269229	15792	12.19	1472	1479	1472	1920	1034	1477	1473.48	0.71	614	1497	1486	1474	1463	1451	1492	1469	187	443	500	1060	1	1	35392350	521	5.13	0.68	12	0.04	287.00	2167.00	2160	20230725	-31.81	1462	20240730	0.75	1968	-25.15	20240118	1462	0.75	20240730	2025	-27.26	20230731	1462	0.75	20240730	3.24	N	003310	500	186 억	250547	N	N	N	N
7	20240731	110146	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1476	-1	5	-0.07	21067001	14297	11.04	1472	1479	1472	1920	1034	1477	1473.53	0.71	614	1497	1486	1474	1463	1451	1492	1469	187	443	500	1060	1	1	35392350	522	5.14	0.68	12	0.04	287.00	2167.00	2160	20230725	-31.67	1462	20240730	0.96	1968	-25.00	20240118	1462	0.96	20240730	2025	-27.11	20230731	1462	0.96	20240730	3.24	N	003310	500	186 억	250547	N	N	N	N
8	20240731	100146	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1477	0	3	0.00	8090582	5484	4.23	1472	1479	1472	1920	1034	1477	1475.31	0.71	615	1497	1486	1474	1463	1451	1492	1469	187	443	500	1060	1	1	35392350	523	5.15	0.68	12	0.02	287.00	2167.00	2160	20230725	-31.62	1462	20240730	1.03	1968	-24.95	20240118	1462	1.03	20240730	2025	-27.06	20230731	1462	1.03	20240730	3.24	N	003310	500	186 억	250547	N	N	N	N
9	20240731	090144	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1472	-5	5	-0.34	416576	283	0.22	1472	1472	1472	1920	1034	1477	1472.00	0.71	-41	1497	1486	1474	1463	1451	1492	1469	187	443	500	1060	1	1	35392350	521	5.13	0.68	12	0.00	287.00	2167.00	2160	20230725	-31.85	1462	20240730	0.68	1968	-25.20	20240118	1462	0.68	20240730	2025	-27.31	20230731	1462	0.68	20240730	3.24	N	003310	500	186 억	250547	N	N	N	N
10	20240730	160143	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	1477	-8	5	-0.54	189899418	129004	245.61	1476	1485	1462	1930	1040	1485	1472.04	0.78	-25369	1496	1490	1483	1477	1470	1493	1480	187	445	500	1060	1	1	35392350	523	5.15	0.68	12	0.36	287.00	2167.00	2160	20230724	-31.62	1462	20240730	1.03	1968	-24.95	20240118	1462	1.03	20240730	2025	-27.06	20230731	1462	1.03	20240730	3.27	N	003310	500	186 억	275737	N	N	N	N
11	20240730	150146	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	1471	-14	5	-0.94	130453883	88728	168.93	1476	1485	1462	1930	1040	1485	1470.27	0.78	-23309	1496	1490	1483	1477	1470	1493	1480	187	445	500	1060	1	1	35392350	521	5.13	0.68	12	0.25	287.00	2167.00	2160	20230724	-31.90	1462	20240730	0.62	1968	-25.25	20240118	1462	0.62	20240730	2025	-27.36	20230731	1462	0.62	20240730	3.27	N	003310	500	186 억	275737	N	N	N	N
12	20240730	140144	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	1466	-19	5	-1.28	119160500	81040	154.29	1476	1485	1462	1930	1040	1485	1470.39	0.78	-22475	1496	1490	1483	1477	1470	1493	1480	187	445	500	1060	1	1	35392350	519	5.11	0.68	12	0.23	287.00	2167.00	2160	20230724	-32.13	1462	20240730	0.27	1968	-25.51	20240118	1462	0.27	20240730	2025	-27.60	20230731	1462	0.27	20240730	3.27	N	003310	500	186 억	275737	N	N	N	N
13	20240730	130145	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	1468	-17	5	-1.14	110926942	75421	143.59	1476	1485	1462	1930	1040	1485	1470.77	0.78	-20454	1496	1490	1483	1477	1470	1493	1480	187	445	500	1060	1	1	35392350	520	5.11	0.68	12	0.21	287.00	2167.00	2160	20230724	-32.04	1462	20240730	0.41	1968	-25.41	20240118	1462	0.41	20240730	2025	-27.51	20230731	1462	0.41	20240730	3.27	N	003310	500	186 억	275737	N	N	N	N
14	20240730	120144	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	1464	-21	5	-1.41	98387636	66850	127.28	1476	1485	1463	1930	1040	1485	1471.77	0.78	-20447	1496	1490	1483	1477	1470	1493	1480	187	445	500	1060	1	1	35392350	518	5.10	0.68	12	0.19	287.00	2167.00	2160	20230724	-32.22	1463	20240730	0.07	1968	-25.61	20240118	1463	0.07	20240730	2025	-27.70	20230731	1463	0.07	20240730	3.27	N	003310	500	186 억	275737	N	N	N	N
15	20240730	110145	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	1471	-14	5	-0.94	57891729	39287	74.80	1476	1485	1470	1930	1040	1485	1473.56	0.78	-15089	1496	1490	1483	1477	1470	1493	1480	187	445	500	1060	1	1	35392350	521	5.13	0.68	12	0.11	287.00	2167.00	2160	20230724	-31.90	1470	20240730	0.07	1968	-25.25	20240118	1470	0.07	20240730	2025	-27.36	20230731	1470	0.07	20240730	3.27	N	003310	500	186 억	275737	N	N	N	N
16	20240730	100145	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	1479	-6	5	-0.40	43948133	29817	56.77	1476	1485	1470	1930	1040	1485	1473.93	0.78	-10027	1496	1490	1483	1477	1470	1493	1480	187	445	500	1060	1	1	35392350	523	5.15	0.68	12	0.08	287.00	2167.00	2160	20230724	-31.53	1470	20240730	0.61	1968	-24.85	20240118	1470	0.61	20240730	2025	-26.96	20230731	1470	0.61	20240730	3.27	N	003310	500	186 억	275737	N	N	N	N
17	20240730	090145	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1485	0	3	0.00	9127602	6184	11.77	1476	1485	1476	1930	1040	1485	1476.00	0.78	-909	1496	1490	1483	1477	1470	1493	1480	187	445	500	1060	1	1	35392350	526	5.17	0.69	12	0.02	287.00	2167.00	2160	20230724	-31.25	1470	20240726	1.02	1968	-24.54	20240118	1470	1.02	20240726	2025	-26.67	20230731	1470	1.02	20240726	3.27	N	003310	500	186 억	275737	N	N	N	N
18	20240729	160145	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1485	1	2	0.07	77674019	52471	110.12	1478	1489	1476	1929	1039	1484	1480.32	0.74	13638	1502	1492	1481	1471	1460	1498	1477	187	445	500	1060	1	1	35392350	526	5.17	0.69	12	0.15	287.00	2167.00	2240	20230721	-33.71	1470	20240726	1.02	1968	-24.54	20240118	1470	1.02	20240726	2025	-26.67	20230731	1470	1.02	20240726	3.25	N	003310	500	186 억	262099	N	N	N	N
19	20240729	150144	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1486	2	2	0.13	71074683	48027	100.79	1478	1489	1476	1929	1039	1484	1479.89	0.74	14061	1502	1492	1481	1471	1460	1498	1477	187	445	500	1060	1	1	35392350	526	5.18	0.69	12	0.14	287.00	2167.00	2240	20230721	-33.66	1470	20240726	1.09	1968	-24.49	20240118	1470	1.09	20240726	2025	-26.62	20230731	1470	1.09	20240726	3.25	N	003310	500	186 억	262099	N	N	N	N
20	20240729	140144	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1486	2	2	0.13	66337158	44840	94.10	1478	1489	1476	1929	1039	1484	1479.42	0.74	14061	1502	1492	1481	1471	1460	1498	1477	187	445	500	1060	1	1	35392350	526	5.18	0.69	12	0.13	287.00	2167.00	2240	20230721	-33.66	1470	20240726	1.09	1968	-24.49	20240118	1470	1.09	20240726	2025	-26.62	20230731	1470	1.09	20240726	3.25	N	003310	500	186 억	262099	N	N	N	N
21	20240729	130146	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1485	1	2	0.07	65534793	44300	92.97	1478	1489	1476	1929	1039	1484	1479.34	0.74	14061	1502	1492	1481	1471	1460	1498	1477	187	445	500	1060	1	1	35392350	526	5.17	0.69	12	0.13	287.00	2167.00	2240	20230721	-33.71	1470	20240726	1.02	1968	-24.54	20240118	1470	1.02	20240726	2025	-26.67	20230731	1470	1.02	20240726	3.25	N	003310	500	186 억	262099	N	N	N	N
22	20240729	120144	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1480	-4	5	-0.27	45868992	31002	65.06	1478	1489	1476	1929	1039	1484	1479.55	0.74	14061	1502	1492	1481	1471	1460	1498	1477	187	445	500	1060	1	1	35392350	524	5.16	0.68	12	0.09	287.00	2167.00	2240	20230721	-33.93	1470	20240726	0.68	1968	-24.80	20240118	1470	0.68	20240726	2025	-26.91	20230731	1470	0.68	20240726	3.25	N	003310	500	186 억	262099	N	N	N	N
23	20240729	110145	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1482	-2	5	-0.13	37345671	25249	52.99	1478	1489	1476	1929	1039	1484	1479.10	0.74	14061	1502	1492	1481	1471	1460	1498	1477	187	445	500	1060	1	1	35392350	525	5.16	0.68	12	0.07	287.00	2167.00	2240	20230721	-33.84	1470	20240726	0.82	1968	-24.70	20240118	1470	0.82	20240726	2025	-26.81	20230731	1470	0.82	20240726	3.25	N	003310	500	186 억	262099	N	N	N	N
24	20240729	100145	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1487	3	2	0.20	32380871	21907	45.97	1478	1489	1476	1929	1039	1484	1478.11	0.74	14061	1502	1492	1481	1471	1460	1498	1477	187	445	500	1060	1	1	35392350	526	5.18	0.69	12	0.06	287.00	2167.00	2240	20230721	-33.62	1470	20240726	1.16	1968	-24.44	20240118	1470	1.16	20240726	2025	-26.57	20230731	1470	1.16	20240726	3.25	N	003310	500	186 억	262099	N	N	N	N
25	20240729	090144	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1478	-6	5	-0.40	2057727	1392	2.92	1478	1489	1478	1929	1039	1484	1478.25	0.74	-199	1502	1492	1481	1471	1460	1498	1477	187	445	500	1060	1	1	35392350	523	5.15	0.68	12	0.00	287.00	2167.00	2240	20230721	-34.02	1470	20240726	0.54	1968	-24.90	20240118	1470	0.54	20240726	2025	-27.01	20230731	1470	0.54	20240726	3.25	N	003310	500	186 억	262099	N	N	N	N
26	20240726	160142	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	1484	0	3	0.00	69584089	46956	40.63	1470	1491	1470	1929	1039	1484	1481.90	0.73	3829	1520	1501	1491	1472	1462	1497	1468	187	445	500	1060	1	1	35392350	525	5.17	0.68	12	0.13	287.00	2167.00	2265	20230720	-34.48	1470	20240726	0.95	1968	-24.59	20240118	1470	0.95	20240726	2080	-28.65	20230726	1470	0.95	20240726	3.25	N	003310	500	186 억	258270	N	N	N	N
27	20240726	150144	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	1484	0	3	0.00	49664040	33489	28.98	1470	1491	1470	1929	1039	1484	1483.00	0.73	261	1520	1501	1491	1472	1462	1497	1468	187	445	500	1060	1	1	35392350	525	5.17	0.68	12	0.09	287.00	2167.00	2265	20230720	-34.48	1470	20240726	0.95	1968	-24.59	20240118	1470	0.95	20240726	2080	-28.65	20230726	1470	0.95	20240726	3.25	N	003310	500	186 억	258270	N	N	N	N
28	20240726	140144	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	1484	0	3	0.00	47382686	31951	27.65	1470	1491	1470	1929	1039	1484	1482.98	0.73	742	1520	1501	1491	1472	1462	1497	1468	187	445	500	1060	1	1	35392350	525	5.17	0.68	12	0.09	287.00	2167.00	2265	20230720	-34.48	1470	20240726	0.95	1968	-24.59	20240118	1470	0.95	20240726	2080	-28.65	20230726	1470	0.95	20240726	3.25	N	003310	500	186 억	258270	N	N	N	N
29	20240726	130145	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	1487	3	2	0.20	40497624	27310	23.63	1470	1491	1470	1929	1039	1484	1482.89	0.73	742	1520	1501	1491	1472	1462	1497	1468	187	445	500	1060	1	1	35392350	526	5.18	0.69	12	0.08	287.00	2167.00	2265	20230720	-34.35	1470	20240726	1.16	1968	-24.44	20240118	1470	1.16	20240726	2080	-28.51	20230726	1470	1.16	20240726	3.25	N	003310	500	186 억	258270	N	N	N	N
30	20240726	120144	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	1486	2	2	0.13	36766590	24800	21.46	1470	1491	1470	1929	1039	1484	1482.52	0.73	742	1520	1501	1491	1472	1462	1497	1468	187	445	500	1060	1	1	35392350	526	5.18	0.69	12	0.07	287.00	2167.00	2265	20230720	-34.39	1470	20240726	1.09	1968	-24.49	20240118	1470	1.09	20240726	2080	-28.56	20230726	1470	1.09	20240726	3.25	N	003310	500	186 억	258270	N	N	N	N
31	20240726	110142	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	1487	3	2	0.20	35990594	24278	21.01	1470	1491	1470	1929	1039	1484	1482.44	0.73	746	1520	1501	1491	1472	1462	1497	1468	187	445	500	1060	1	1	35392350	526	5.18	0.69	12	0.07	287.00	2167.00	2265	20230720	-34.35	1470	20240726	1.16	1968	-24.44	20240118	1470	1.16	20240726	2080	-28.51	20230726	1470	1.16	20240726	3.25	N	003310	500	186 억	258270	N	N	N	N
32	20240726	100144	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	1491	7	2	0.47	34468347	23255	20.12	1470	1491	1470	1929	1039	1484	1482.19	0.73	1032	1520	1501	1491	1472	1462	1497	1468	187	445	500	1060	1	1	35392350	528	5.20	0.69	12	0.07	287.00	2167.00	2265	20230720	-34.17	1470	20240726	1.43	1968	-24.24	20240118	1470	1.43	20240726	2080	-28.32	20230726	1470	1.43	20240726	3.25	N	003310	500	186 억	258270	N	N	N	N
33	20240726	090143	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	1478	-6	5	-0.40	9440817	6421	5.56	1470	1479	1470	1929	1039	1484	1470.30	0.73	-912	1520	1501	1491	1472	1462	1497	1468	187	445	500	1060	1	1	35392350	523	5.15	0.68	12	0.02	287.00	2167.00	2265	20230720	-34.75	1470	20240726	0.54	1968	-24.90	20240118	1470	0.54	20240726	2080	-28.94	20230726	1470	0.54	20240726	3.25	N	003310	500	186 억	258270	N	N	N	N
34	20240725	160144	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	1484	-31	5	-2.05	169379651	113664	269.41	1502	1510	1481	1969	1061	1515	1490.18	0.78	-16127	1535	1525	1514	1504	1493	1530	1509	187	454	500	1090	1	1	35392350	525	5.17	0.68	12	0.32	287.00	2167.00	2280	20230719	-34.91	1481	20240725	0.20	1968	-24.59	20240118	1481	0.20	20240725	2160	-31.30	20230725	1481	0.20	20240725	3.29	N	003310	500	186 억	274396	N	N	N	N
35	20240725	150145	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	1488	-27	5	-1.78	132797572	89013	210.98	1502	1510	1483	1969	1061	1515	1491.89	0.78	-12789	1535	1525	1514	1504	1493	1530	1509	187	454	500	1090	1	1	35392350	527	5.18	0.69	12	0.25	287.00	2167.00	2280	20230719	-34.74	1483	20240725	0.34	1968	-24.39	20240118	1483	0.34	20240725	2160	-31.11	20230725	1483	0.34	20240725	3.29	N	003310	500	186 억	274396	N	N	N	N
36	20240725	140144	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	1490	-25	5	-1.65	129580682	86852	205.86	1502	1510	1483	1969	1061	1515	1491.97	0.78	-12555	1535	1525	1514	1504	1493	1530	1509	187	454	500	1090	1	1	35392350	527	5.19	0.69	12	0.25	287.00	2167.00	2280	20230719	-34.65	1483	20240725	0.47	1968	-24.29	20240118	1483	0.47	20240725	2160	-31.02	20230725	1483	0.47	20240725	3.29	N	003310	500	186 억	274396	N	N	N	N
37	20240725	130144	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	1493	-22	5	-1.45	127464044	85432	202.49	1502	1510	1483	1969	1061	1515	1491.99	0.78	-12268	1535	1525	1514	1504	1493	1530	1509	187	454	500	1090	1	1	35392350	528	5.20	0.69	12	0.24	287.00	2167.00	2280	20230719	-34.52	1483	20240725	0.67	1968	-24.14	20240118	1483	0.67	20240725	2160	-30.88	20230725	1483	0.67	20240725	3.29	N	003310	500	186 억	274396	N	N	N	N
38	20240725	120144	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	1486	-29	5	-1.91	124383846	83359	197.58	1502	1510	1483	1969	1061	1515	1492.15	0.78	-12258	1535	1525	1514	1504	1493	1530	1509	187	454	500	1090	1	1	35392350	526	5.18	0.69	12	0.24	287.00	2167.00	2280	20230719	-34.82	1483	20240725	0.20	1968	-24.49	20240118	1483	0.20	20240725	2160	-31.20	20230725	1483	0.20	20240725	3.29	N	003310	500	186 억	274396	N	N	N	N
39	20240725	110143	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	1484	-31	5	-2.05	116110481	77789	184.38	1502	1510	1484	1969	1061	1515	1492.63	0.78	-13170	1535	1525	1514	1504	1493	1530	1509	187	454	500	1090	1	1	35392350	525	5.17	0.68	12	0.22	287.00	2167.00	2280	20230719	-34.91	1484	20240725	0.00	1968	-24.59	20240118	1484	0.00	20240725	2160	-31.30	20230725	1484	0.00	20240725	3.29	N	003310	500	186 억	274396	N	N	N	N
40	20240725	100143	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	1496	-19	5	-1.25	47821268	31911	75.64	1502	1510	1493	1969	1061	1515	1498.58	0.78	-11297	1535	1525	1514	1504	1493	1530	1509	187	454	500	1090	1	1	35392350	529	5.21	0.69	12	0.09	287.00	2167.00	2280	20230719	-34.39	1493	20240725	0.20	1968	-23.98	20240118	1493	0.20	20240725	2160	-30.74	20230725	1493	0.20	20240725	3.29	N	003310	500	186 억	274396	N	N	N	N
41	20240725	090143	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	1510	-5	5	-0.33	4441624	2949	6.99	1502	1510	1502	1969	1061	1515	1506.15	0.78	-139	1535	1525	1514	1504	1493	1530	1509	187	454	500	1090	1	1	35392350	534	5.26	0.70	12	0.01	287.00	2167.00	2280	20230719	-33.77	1502	20240725	0.53	1968	-23.27	20240118	1502	0.53	20240725	2160	-30.09	20230725	1502	0.53	20240725	3.29	N	003310	500	186 억	274396	N	N	N	N
42	20240724	160142	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	1515	1	2	0.07	63389698	41954	87.17	1504	1524	1503	1968	1060	1514	1510.93	0.79	-3938	1524	1518	1516	1510	1508	1518	1510	187	454	500	1090	1	1	35392350	536	5.28	0.70	12	0.12	287.00	2167.00	2400	20230718	-36.88	1503	20240724	0.80	1968	-23.02	20240118	1503	0.80	20240724	2160	-29.86	20230724	1503	0.80	20240724	3.32	N	003310	500	186 억	278303	N	N	N	N
43	20240724	150144	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	1512	-2	5	-0.13	58280530	38579	80.16	1504	1524	1503	1968	1060	1514	1510.68	0.79	-2099	1524	1518	1516	1510	1508	1518	1510	187	454	500	1090	1	1	35392350	535	5.27	0.70	12	0.11	287.00	2167.00	2400	20230718	-37.00	1503	20240724	0.60	1968	-23.17	20240118	1503	0.60	20240724	2160	-30.00	20230724	1503	0.60	20240724	3.32	N	003310	500	186 억	278303	N	N	N	N
44	20240724	140144	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	1505	-9	5	-0.59	49549948	32784	68.12	1504	1524	1503	1968	1060	1514	1511.41	0.79	-935	1524	1518	1516	1510	1508	1518	1510	187	454	500	1090	1	1	35392350	533	5.24	0.69	12	0.09	287.00	2167.00	2400	20230718	-37.29	1503	20240724	0.13	1968	-23.53	20240118	1503	0.13	20240724	2160	-30.32	20230724	1503	0.13	20240724	3.32	N	003310	500	186 억	278303	N	N	N	N
45	20240724	130143	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	1509	-5	5	-0.33	35720516	23603	49.04	1504	1524	1503	1968	1060	1514	1513.39	0.79	-481	1524	1518	1516	1510	1508	1518	1510	187	454	500	1090	1	1	35392350	534	5.26	0.70	12	0.07	287.00	2167.00	2400	20230718	-37.12	1503	20240724	0.40	1968	-23.32	20240118	1503	0.40	20240724	2160	-30.14	20230724	1503	0.40	20240724	3.32	N	003310	500	186 억	278303	N	N	N	N
46	20240724	120144	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	1515	1	2	0.07	22264026	14691	30.52	1504	1524	1503	1968	1060	1514	1515.49	0.79	-457	1524	1518	1516	1510	1508	1518	1510	187	454	500	1090	1	1	35392350	536	5.28	0.70	12	0.04	287.00	2167.00	2400	20230718	-36.88	1503	20240724	0.80	1968	-23.02	20240118	1503	0.80	20240724	2160	-29.86	20230724	1503	0.80	20240724	3.32	N	003310	500	186 억	278303	N	N	N	N
47	20240724	110144	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	1520	6	2	0.40	17618876	11631	24.17	1504	1524	1503	1968	1060	1514	1514.82	0.79	-457	1524	1518	1516	1510	1508	1518	1510	187	454	500	1090	1	1	35392350	538	5.30	0.70	12	0.03	287.00	2167.00	2400	20230718	-36.67	1503	20240724	1.13	1968	-22.76	20240118	1503	1.13	20240724	2160	-29.63	20230724	1503	1.13	20240724	3.32	N	003310	500	186 억	278303	N	N	N	N
48	20240724	100144	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	1520	6	2	0.40	8122067	5376	11.17	1504	1524	1503	1968	1060	1514	1510.80	0.79	-452	1524	1518	1516	1510	1508	1518	1510	187	454	500	1090	1	1	35392350	538	5.30	0.70	12	0.02	287.00	2167.00	2400	20230718	-36.67	1503	20240724	1.13	1968	-22.76	20240118	1503	1.13	20240724	2160	-29.63	20230724	1503	1.13	20240724	3.32	N	003310	500	186 억	278303	N	N	N	N
49	20240724	090144	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	1524	10	2	0.66	3955496	2629	5.46	1504	1524	1504	1968	1060	1514	1504.56	0.79	-372	1524	1518	1516	1510	1508	1518	1510	187	454	500	1090	1	1	35392350	539	5.31	0.70	12	0.01	287.00	2167.00	2400	20230718	-36.50	1504	20240724	1.33	1968	-22.56	20240118	1504	1.33	20240724	2160	-29.44	20230724	1504	1.33	20240724	3.32	N	003310	500	186 억	278303	N	N	N	N
50	20240723	160143	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	1514	-1	5	-0.07	72494993	47811	44.86	1515	1522	1514	1969	1061	1515	1516.28	0.78	843	1537	1525	1520	1508	1503	1523	1506	187	454	500	1090	1	1	35392350	536	5.28	0.70	12	0.14	287.00	2167.00	2400	20230718	-36.92	1514	20240723	0.00	1968	-23.07	20240118	1514	0.00	20240723	2160	-29.91	20230724	1514	0.00	20240723	3.30	N	003310	500	186 억	275726	N	N	N	N
51	20240723	150146	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	1515	0	3	0.00	62042327	40913	38.39	1515	1522	1514	1969	1061	1515	1516.45	0.78	854	1537	1525	1520	1508	1503	1523	1506	187	454	500	1090	1	1	35392350	536	5.28	0.70	12	0.12	287.00	2167.00	2400	20230718	-36.88	1514	20240723	0.07	1968	-23.02	20240118	1514	0.07	20240723	2160	-29.86	20230724	1514	0.07	20240723	3.30	N	003310	500	186 억	275726	N	N	N	N
52	20240723	140141	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	1520	5	2	0.33	49673567	32756	30.74	1515	1522	1514	1969	1061	1515	1516.47	0.78	-1232	1537	1525	1520	1508	1503	1523	1506	187	454	500	1090	1	1	35392350	538	5.30	0.70	12	0.09	287.00	2167.00	2400	20230718	-36.67	1514	20240723	0.40	1968	-22.76	20240118	1514	0.40	20240723	2160	-29.63	20230724	1514	0.40	20240723	3.30	N	003310	500	186 억	275726	N	N	N	N
53	20240723	130142	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	1519	4	2	0.26	35393838	23347	21.91	1515	1521	1514	1969	1061	1515	1515.99	0.78	-4299	1537	1525	1520	1508	1503	1523	1506	187	454	500	1090	1	1	35392350	538	5.29	0.70	12	0.07	287.00	2167.00	2400	20230718	-36.71	1514	20240723	0.33	1968	-22.82	20240118	1514	0.33	20240723	2160	-29.68	20230724	1514	0.33	20240723	3.30	N	003310	500	186 억	275726	N	N	N	N
54	20240723	120144	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	1520	5	2	0.33	24096687	15891	14.91	1515	1521	1514	1969	1061	1515	1516.37	0.78	-2413	1537	1525	1520	1508	1503	1523	1506	187	454	500	1090	1	1	35392350	538	5.30	0.70	12	0.04	287.00	2167.00	2400	20230718	-36.67	1514	20240723	0.40	1968	-22.76	20240118	1514	0.40	20240723	2160	-29.63	20230724	1514	0.40	20240723	3.30	N	003310	500	186 억	275726	N	N	N	N
55	20240723	110143	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	1516	1	2	0.07	16721527	11033	10.35	1515	1521	1514	1969	1061	1515	1515.59	0.78	-2263	1537	1525	1520	1508	1503	1523	1506	187	454	500	1090	1	1	35392350	537	5.28	0.70	12	0.03	287.00	2167.00	2400	20230718	-36.83	1514	20240723	0.13	1968	-22.97	20240118	1514	0.13	20240723	2160	-29.81	20230724	1514	0.13	20240723	3.30	N	003310	500	186 억	275726	N	N	N	N
56	20240723	100144	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	1517	2	2	0.13	5287036	3486	3.27	1515	1521	1515	1969	1061	1515	1516.65	0.78	-1076	1537	1525	1520	1508	1503	1523	1506	187	454	500	1090	1	1	35392350	537	5.29	0.70	12	0.01	287.00	2167.00	2400	20230718	-36.79	1515	20240723	0.13	1968	-22.92	20240118	1515	0.13	20240723	2160	-29.77	20230724	1515	0.13	20240723	3.30	N	003310	500	186 억	275726	N	N	N	N
57	20240723	090143	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	1521	6	2	0.40	233322	154	0.14	1515	1521	1515	1969	1061	1515	1515.08	0.78	-22	1537	1525	1520	1508	1503	1523	1506	187	454	500	1090	1	1	35392350	538	5.30	0.70	12	0.00	287.00	2167.00	2400	20230718	-36.62	1515	20240723	0.40	1968	-22.71	20240118	1515	0.40	20240723	2160	-29.58	20230724	1515	0.40	20240723	3.30	N	003310	500	186 억	275726	N	N	N	N
58	20240722	160143	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	1515	-21	5	-1.37	161950059	106550	120.31	1525	1532	1515	1996	1076	1536	1519.93	0.83	-18235	1548	1542	1538	1532	1528	1540	1530	187	460	500	1100	1	1	35392350	536	5.28	0.70	12	0.30	287.00	2167.00	2400	20230718	-36.88	1515	20240722	0.00	1968	-23.02	20240118	1515	0.00	20240722	2160	-29.86	20230724	1515	0.00	20240722	3.31	N	003310	500	186 억	293955	N	N	N	N
59	20240722	150143	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	1520	-16	5	-1.04	152726267	100462	113.43	1525	1532	1515	1996	1076	1536	1520.22	0.83	-18191	1548	1542	1538	1532	1528	1540	1530	187	460	500	1100	1	1	35392350	538	5.30	0.70	12	0.28	287.00	2167.00	2400	20230718	-36.67	1515	20240722	0.33	1968	-22.76	20240118	1515	0.33	20240722	2160	-29.63	20230724	1515	0.33	20240722	3.31	N	003310	500	186 억	293955	N	N	N	N
60	20240722	140144	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	1518	-18	5	-1.17	141647293	93157	105.18	1525	1532	1515	1996	1076	1536	1520.51	0.83	-18161	1548	1542	1538	1532	1528	1540	1530	187	460	500	1100	1	1	35392350	537	5.29	0.70	12	0.26	287.00	2167.00	2400	20230718	-36.75	1515	20240722	0.20	1968	-22.87	20240118	1515	0.20	20240722	2160	-29.72	20230724	1515	0.20	20240722	3.31	N	003310	500	186 억	293955	N	N	N	N
61	20240722	130142	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	1516	-20	5	-1.30	132734757	87284	98.55	1525	1532	1515	1996	1076	1536	1520.71	0.83	-18161	1548	1542	1538	1532	1528	1540	1530	187	460	500	1100	1	1	35392350	537	5.28	0.70	12	0.25	287.00	2167.00	2400	20230718	-36.83	1515	20240722	0.07	1968	-22.97	20240118	1515	0.07	20240722	2160	-29.81	20230724	1515	0.07	20240722	3.31	N	003310	500	186 억	293955	N	N	N	N
62	20240722	120143	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	1518	-18	5	-1.17	109158416	71732	80.99	1525	1532	1515	1996	1076	1536	1521.73	0.83	-18119	1548	1542	1538	1532	1528	1540	1530	187	460	500	1100	1	1	35392350	537	5.29	0.70	12	0.20	287.00	2167.00	2400	20230718	-36.75	1515	20240722	0.20	1968	-22.87	20240118	1515	0.20	20240722	2160	-29.72	20230724	1515	0.20	20240722	3.31	N	003310	500	186 억	293955	N	N	N	N
63	20240722	110143	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	1517	-19	5	-1.24	93582356	61456	69.39	1525	1532	1517	1996	1076	1536	1522.73	0.83	-16634	1548	1542	1538	1532	1528	1540	1530	187	460	500	1100	1	1	35392350	537	5.29	0.70	12	0.17	287.00	2167.00	2400	20230718	-36.79	1517	20240722	0.00	1968	-22.92	20240118	1517	0.00	20240722	2160	-29.77	20230724	1517	0.00	20240722	3.31	N	003310	500	186 억	293955	N	N	N	N
64	20240722	100143	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	1520	-16	5	-1.04	70519116	46264	52.24	1525	1532	1518	1996	1076	1536	1524.25	0.83	-10016	1548	1542	1538	1532	1528	1540	1530	187	460	500	1100	1	1	35392350	538	5.30	0.70	12	0.13	287.00	2167.00	2400	20230718	-36.67	1518	20240722	0.13	1968	-22.76	20240118	1518	0.13	20240722	2160	-29.63	20230724	1518	0.13	20240722	3.31	N	003310	500	186 억	293955	N	N	N	N
65	20240722	090142	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	1530	-6	5	-0.39	11510645	7547	8.52	1525	1532	1525	1996	1076	1536	1525.05	0.83	50	1548	1542	1538	1532	1528	1540	1530	187	460	500	1100	1	1	35392350	542	5.33	0.71	12	0.02	287.00	2167.00	2400	20230718	-36.25	1525	20240722	0.33	1968	-22.26	20240118	1525	0.33	20240722	2160	-29.17	20230724	1525	0.33	20240722	3.31	N	003310	500	186 억	293955	N	N	N	N
66	20240719	160141	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1536	-13	5	-0.84	133293335	86713	99.16	1543	1544	1534	2010	1085	1549	1537.18	0.84	-4555	1562	1555	1550	1543	1538	1553	1541	187	461	500	1110	1	1	35392350	544	5.35	0.71	12	0.25	287.00	2167.00	2400	20230718	-36.00	1532	20240705	0.26	1968	-21.95	20240118	1532	0.26	20240705	2280	-32.63	20230719	1532	0.26	20240705	3.40	N	003310	500	186 억	298510	N	N	N	N
67	20240719	150142	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1537	-12	5	-0.77	121899341	79297	90.68	1543	1544	1534	2010	1085	1549	1537.25	0.84	-4544	1562	1555	1550	1543	1538	1553	1541	187	461	500	1110	1	1	35392350	544	5.36	0.71	12	0.22	287.00	2167.00	2400	20230718	-35.96	1532	20240705	0.33	1968	-21.90	20240118	1532	0.33	20240705	2280	-32.59	20230719	1532	0.33	20240705	3.40	N	003310	500	186 억	298510	N	N	N	N
68	20240719	140143	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1536	-13	5	-0.84	94480084	61434	70.25	1543	1544	1535	2010	1085	1549	1537.91	0.84	-2671	1562	1555	1550	1543	1538	1553	1541	187	461	500	1110	1	1	35392350	544	5.35	0.71	12	0.17	287.00	2167.00	2400	20230718	-36.00	1532	20240705	0.26	1968	-21.95	20240118	1532	0.26	20240705	2280	-32.63	20230719	1532	0.26	20240705	3.40	N	003310	500	186 억	298510	N	N	N	N
69	20240719	130142	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1536	-13	5	-0.84	90800438	59037	67.51	1543	1544	1535	2010	1085	1549	1538.03	0.84	-2671	1562	1555	1550	1543	1538	1553	1541	187	461	500	1110	1	1	35392350	544	5.35	0.71	12	0.17	287.00	2167.00	2400	20230718	-36.00	1532	20240705	0.26	1968	-21.95	20240118	1532	0.26	20240705	2280	-32.63	20230719	1532	0.26	20240705	3.40	N	003310	500	186 억	298510	N	N	N	N
70	20240719	120140	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1536	-13	5	-0.84	84286119	54795	62.66	1543	1544	1536	2010	1085	1549	1538.21	0.84	-2671	1562	1555	1550	1543	1538	1553	1541	187	461	500	1110	1	1	35392350	544	5.35	0.71	12	0.15	287.00	2167.00	2400	20230718	-36.00	1532	20240705	0.26	1968	-21.95	20240118	1532	0.26	20240705	2280	-32.63	20230719	1532	0.26	20240705	3.40	N	003310	500	186 억	298510	N	N	N	N
71	20240719	110142	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1538	-11	5	-0.71	60282217	39179	44.80	1543	1544	1537	2010	1085	1549	1538.64	0.84	-2671	1562	1555	1550	1543	1538	1553	1541	187	461	500	1110	1	1	35392350	544	5.36	0.71	12	0.11	287.00	2167.00	2400	20230718	-35.92	1532	20240705	0.39	1968	-21.85	20240118	1532	0.39	20240705	2280	-32.54	20230719	1532	0.39	20240705	3.40	N	003310	500	186 억	298510	N	N	N	N
72	20240719	100135	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1540	-9	5	-0.58	52550720	34154	39.06	1543	1544	1537	2010	1085	1549	1538.64	0.84	-728	1562	1555	1550	1543	1538	1553	1541	187	461	500	1110	1	1	35392350	545	5.37	0.71	12	0.10	287.00	2167.00	2400	20230718	-35.83	1532	20240705	0.52	1968	-21.75	20240118	1532	0.52	20240705	2280	-32.46	20230719	1532	0.52	20240705	3.40	N	003310	500	186 억	298510	N	N	N	N
73	20240719	090150	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1543	-6	5	-0.39	1607806	1042	1.19	1543	1543	1543	2010	1085	1549	1543.00	0.84	-304	1562	1555	1550	1543	1538	1553	1541	187	461	500	1110	1	1	35392350	546	5.38	0.71	12	0.00	287.00	2167.00	2400	20230718	-35.71	1532	20240705	0.72	1968	-21.60	20240118	1532	0.72	20240705	2280	-32.32	20230719	1532	0.72	20240705	3.40	N	003310	500	186 억	298510	N	N	N	N
74	20240718	160140	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1549	-5	5	-0.32	135341337	87394	115.99	1551	1557	1545	2020	1088	1554	1548.63	0.88	-12655	1569	1561	1557	1549	1545	1559	1547	187	466	500	1110	1	1	35392350	548	5.40	0.71	12	0.25	287.00	2167.00	2400	20230718	-35.46	1532	20240705	1.11	1968	-21.29	20240118	1532	1.11	20240705	2400	-35.46	20230718	1532	1.11	20240705	3.39	N	003310	500	186 억	311165	N	N	N	N
75	20240718	150142	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1549	-5	5	-0.32	123613183	79810	105.93	1551	1557	1546	2020	1088	1554	1548.84	0.88	-12522	1569	1561	1557	1549	1545	1559	1547	187	466	500	1110	1	1	35392350	548	5.40	0.71	12	0.23	287.00	2167.00	2400	20230718	-35.46	1532	20240705	1.11	1968	-21.29	20240118	1532	1.11	20240705	2400	-35.46	20230718	1532	1.11	20240705	3.39	N	003310	500	186 억	311165	N	N	N	N
76	20240718	140140	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1547	-7	5	-0.45	106037981	68459	90.86	1551	1557	1546	2020	1088	1554	1548.93	0.88	-11548	1569	1561	1557	1549	1545	1559	1547	187	466	500	1110	1	1	35392350	548	5.39	0.71	12	0.19	287.00	2167.00	2400	20230718	-35.54	1532	20240705	0.98	1968	-21.39	20240118	1532	0.98	20240705	2400	-35.54	20230718	1532	0.98	20240705	3.39	N	003310	500	186 억	311165	N	N	N	N
77	20240718	130140	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1548	-6	5	-0.39	88378838	57051	75.72	1551	1557	1546	2020	1088	1554	1549.12	0.88	-10397	1569	1561	1557	1549	1545	1559	1547	187	466	500	1110	1	1	35392350	548	5.39	0.71	12	0.16	287.00	2167.00	2400	20230718	-35.50	1532	20240705	1.04	1968	-21.34	20240118	1532	1.04	20240705	2400	-35.50	20230718	1532	1.04	20240705	3.39	N	003310	500	186 억	311165	N	N	N	N
78	20240718	120141	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1547	-7	5	-0.45	79941619	51606	68.49	1551	1557	1546	2020	1088	1554	1549.08	0.88	-10397	1569	1561	1557	1549	1545	1559	1547	187	466	500	1110	1	1	35392350	548	5.39	0.71	12	0.15	287.00	2167.00	2400	20230718	-35.54	1532	20240705	0.98	1968	-21.39	20240118	1532	0.98	20240705	2400	-35.54	20230718	1532	0.98	20240705	3.39	N	003310	500	186 억	311165	N	N	N	N
79	20240718	110141	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1550	-4	5	-0.26	74140413	47866	63.53	1551	1557	1546	2020	1088	1554	1548.92	0.88	-9996	1569	1561	1557	1549	1545	1559	1547	187	466	500	1110	1	1	35392350	549	5.40	0.72	12	0.14	287.00	2167.00	2400	20230718	-35.42	1532	20240705	1.17	1968	-21.24	20240118	1532	1.17	20240705	2400	-35.42	20230718	1532	1.17	20240705	3.39	N	003310	500	186 억	311165	N	N	N	N
80	20240718	100141	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1551	-3	5	-0.19	33935852	21887	29.05	1551	1557	1547	2020	1088	1554	1550.50	0.88	-3402	1569	1561	1557	1549	1545	1559	1547	187	466	500	1110	1	1	35392350	549	5.40	0.72	12	0.06	287.00	2167.00	2400	20230718	-35.38	1532	20240705	1.24	1968	-21.19	20240118	1532	1.24	20240705	2400	-35.38	20230718	1532	1.24	20240705	3.39	N	003310	500	186 억	311165	N	N	N	N
81	20240718	090144	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1551	-3	5	-0.19	1267167	817	1.08	1551	1551	1551	2020	1088	1554	1551.00	0.88	0	1569	1561	1557	1549	1545	1559	1547	187	466	500	1110	1	1	35392350	549	5.40	0.72	12	0.00	287.00	2167.00	2400	20230718	-35.38	1532	20240705	1.24	1968	-21.19	20240118	1532	1.24	20240705	2400	-35.38	20230718	1532	1.24	20240705	3.39	N	003310	500	186 억	311165	N	N	N	N
82	20240717	160144	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1554	-8	5	-0.51	117488973	75310	186.26	1562	1565	1553	2030	1094	1562	1560.10	0.87	2501	1572	1566	1563	1557	1554	1566	1557	187	468	500	1120	1	1	35392350	550	5.41	0.72	12	0.21	287.00	2167.00	2400	20230718	-35.25	1532	20240705	1.44	1968	-21.04	20240118	1532	1.44	20240705	2400	-35.25	20230718	1532	1.44	20240705	3.40	N	003310	500	186 억	308664	N	N	N	N
83	20240717	150145	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1554	-8	5	-0.51	113720427	72885	180.26	1562	1565	1553	2030	1094	1562	1560.27	0.87	2501	1572	1566	1563	1557	1554	1566	1557	187	468	500	1120	1	1	35392350	550	5.41	0.72	12	0.21	287.00	2167.00	2400	20230718	-35.25	1532	20240705	1.44	1968	-21.04	20240118	1532	1.44	20240705	2400	-35.25	20230718	1532	1.44	20240705	3.40	N	003310	500	186 억	308664	N	N	N	N
84	20240717	140145	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1562	0	3	0.00	98716254	63237	156.40	1562	1565	1553	2030	1094	1562	1561.05	0.87	2497	1572	1566	1563	1557	1554	1566	1557	187	468	500	1120	1	1	35392350	553	5.44	0.72	12	0.18	287.00	2167.00	2400	20230718	-34.92	1532	20240705	1.96	1968	-20.63	20240118	1532	1.96	20240705	2400	-34.92	20230718	1532	1.96	20240705	3.40	N	003310	500	186 억	308664	N	N	N	N
85	20240717	130145	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1564	2	2	0.13	47663270	30481	75.39	1562	1565	1561	2030	1094	1562	1563.70	0.87	-264	1572	1566	1563	1557	1554	1566	1557	187	468	500	1120	1	1	35392350	554	5.45	0.72	12	0.09	287.00	2167.00	2400	20230718	-34.83	1532	20240705	2.09	1968	-20.53	20240118	1532	2.09	20240705	2400	-34.83	20230718	1532	2.09	20240705	3.40	N	003310	500	186 억	308664	N	N	N	N
86	20240717	120145	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1564	2	2	0.13	37924665	24256	59.99	1562	1565	1561	2030	1094	1562	1563.52	0.87	-264	1572	1566	1563	1557	1554	1566	1557	187	468	500	1120	1	1	35392350	554	5.45	0.72	12	0.07	287.00	2167.00	2400	20230718	-34.83	1532	20240705	2.09	1968	-20.53	20240118	1532	2.09	20240705	2400	-34.83	20230718	1532	2.09	20240705	3.40	N	003310	500	186 억	308664	N	N	N	N
87	20240717	110145	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1565	3	2	0.19	35575484	22754	56.28	1562	1565	1561	2030	1094	1562	1563.48	0.87	-264	1572	1566	1563	1557	1554	1566	1557	187	468	500	1120	1	1	35392350	554	5.45	0.72	12	0.06	287.00	2167.00	2400	20230718	-34.79	1532	20240705	2.15	1968	-20.48	20240118	1532	2.15	20240705	2400	-34.79	20230718	1532	2.15	20240705	3.40	N	003310	500	186 억	308664	N	N	N	N
88	20240717	100144	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1565	3	2	0.19	11620039	7431	18.38	1562	1565	1561	2030	1094	1562	1563.72	0.87	-84	1572	1566	1563	1557	1554	1566	1557	187	468	500	1120	1	1	35392350	554	5.45	0.72	12	0.02	287.00	2167.00	2400	20230718	-34.79	1532	20240705	2.15	1968	-20.48	20240118	1532	2.15	20240705	2400	-34.79	20230718	1532	2.15	20240705	3.40	N	003310	500	186 억	308664	N	N	N	N
89	20240717	090136	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1562	0	3	0.00	190564	122	0.30	1562	1562	1562	2030	1094	1562	1562.00	0.87	0	1572	1566	1563	1557	1554	1566	1557	187	468	500	1120	1	1	35392350	553	5.44	0.72	12	0.00	287.00	2167.00	2400	20230718	-34.92	1532	20240705	1.96	1968	-20.63	20240118	1532	1.96	20240705	2400	-34.92	20230718	1532	1.96	20240705	3.40	N	003310	500	186 억	308664	N	N	N	N
90	20240716	160145	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1562	-7	5	-0.45	63193152	40423	100.65	1562	1569	1560	2035	1099	1569	1563.30	0.90	-11346	1581	1574	1567	1560	1553	1571	1557	187	466	500	1120	1	1	35392350	553	5.44	0.72	12	0.11	287.00	2167.00	2400	20230718	-34.92	1532	20240705	1.96	1968	-20.63	20240118	1532	1.96	20240705	2400	-34.92	20230718	1532	1.96	20240705	3.41	N	003310	500	186 억	319987	N	N	N	N
91	20240716	150146	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1562	-7	5	-0.45	48796351	31223	77.74	1562	1569	1560	2035	1099	1569	1562.83	0.90	-5961	1581	1574	1567	1560	1553	1571	1557	187	466	500	1120	1	1	35392350	553	5.44	0.72	12	0.09	287.00	2167.00	2400	20230718	-34.92	1532	20240705	1.96	1968	-20.63	20240118	1532	1.96	20240705	2400	-34.92	20230718	1532	1.96	20240705	3.41	N	003310	500	186 억	319987	N	N	N	N
92	20240716	140146	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1563	-6	5	-0.38	39327865	25162	62.65	1562	1569	1560	2035	1099	1569	1562.99	0.90	-5234	1581	1574	1567	1560	1553	1571	1557	187	466	500	1120	1	1	35392350	553	5.45	0.72	12	0.07	287.00	2167.00	2400	20230718	-34.88	1532	20240705	2.02	1968	-20.58	20240118	1532	2.02	20240705	2400	-34.88	20230718	1532	2.02	20240705	3.41	N	003310	500	186 억	319987	N	N	N	N
93	20240716	130145	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1564	-5	5	-0.32	38234993	24463	60.91	1562	1569	1560	2035	1099	1569	1562.97	0.90	-5211	1581	1574	1567	1560	1553	1571	1557	187	466	500	1120	1	1	35392350	554	5.45	0.72	12	0.07	287.00	2167.00	2400	20230718	-34.83	1532	20240705	2.09	1968	-20.53	20240118	1532	2.09	20240705	2400	-34.83	20230718	1532	2.09	20240705	3.41	N	003310	500	186 억	319987	N	N	N	N
94	20240716	120146	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1562	-7	5	-0.45	33140164	21206	52.80	1562	1569	1560	2035	1099	1569	1562.77	0.90	-2959	1581	1574	1567	1560	1553	1571	1557	187	466	500	1120	1	1	35392350	553	5.44	0.72	12	0.06	287.00	2167.00	2400	20230718	-34.92	1532	20240705	1.96	1968	-20.63	20240118	1532	1.96	20240705	2400	-34.92	20230718	1532	1.96	20240705	3.41	N	003310	500	186 억	319987	N	N	N	N
95	20240716	110146	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1564	-5	5	-0.32	24945436	15960	39.74	1562	1569	1560	2035	1099	1569	1563.00	0.90	-2123	1581	1574	1567	1560	1553	1571	1557	187	466	500	1120	1	1	35392350	554	5.45	0.72	12	0.05	287.00	2167.00	2400	20230718	-34.83	1532	20240705	2.09	1968	-20.53	20240118	1532	2.09	20240705	2400	-34.83	20230718	1532	2.09	20240705	3.41	N	003310	500	186 억	319987	N	N	N	N
96	20240716	100145	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1569	0	3	0.00	16844460	10777	26.83	1562	1569	1560	2035	1099	1569	1563.00	0.90	-819	1581	1574	1567	1560	1553	1571	1557	187	466	500	1120	1	1	35392350	555	5.47	0.72	12	0.03	287.00	2167.00	2400	20230718	-34.62	1532	20240705	2.42	1968	-20.27	20240118	1532	2.42	20240705	2400	-34.62	20230718	1532	2.42	20240705	3.41	N	003310	500	186 억	319987	N	N	N	N
97	20240716	090144	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1562	-7	5	-0.45	248358	159	0.40	1562	1562	1562	2035	1099	1569	1562.00	0.90	-23	1581	1574	1567	1560	1553	1571	1557	187	466	500	1120	1	1	35392350	553	5.44	0.72	12	0.00	287.00	2167.00	2400	20230718	-34.92	1532	20240705	1.96	1968	-20.63	20240118	1532	1.96	20240705	2400	-34.92	20230718	1532	1.96	20240705	3.41	N	003310	500	186 억	319987	N	N	N	N
98	20240715	160143	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1569	1	2	0.06	62935372	40154	74.56	1574	1574	1560	2035	1098	1568	1567.35	0.91	-2493	1579	1573	1562	1556	1545	1576	1559	187	467	500	1120	1	1	35392350	555	5.47	0.72	12	0.11	287.00	2167.00	2400	20230718	-34.62	1532	20240705	2.42	1968	-20.27	20240118	1532	2.42	20240705	2400	-34.62	20230718	1532	2.42	20240705	3.39	N	003310	500	186 억	322480	N	N	N	N
99	20240715	150144	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1568	0	3	0.00	62335079	39771	73.85	1574	1574	1560	2035	1098	1568	1567.35	0.91	-2475	1579	1573	1562	1556	1545	1576	1559	187	467	500	1120	1	1	35392350	555	5.46	0.72	12	0.11	287.00	2167.00	2400	20230718	-34.67	1532	20240705	2.35	1968	-20.33	20240118	1532	2.35	20240705	2400	-34.67	20230718	1532	2.35	20240705	3.39	N	003310	500	186 억	322480	N	N	N	N
100	20240715	140144	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1567	-1	5	-0.06	58136414	37093	68.88	1574	1574	1560	2035	1098	1568	1567.31	0.91	-2143	1579	1573	1562	1556	1545	1576	1559	187	467	500	1120	1	1	35392350	555	5.46	0.72	12	0.10	287.00	2167.00	2400	20230718	-34.71	1532	20240705	2.28	1968	-20.38	20240118	1532	2.28	20240705	2400	-34.71	20230718	1532	2.28	20240705	3.39	N	003310	500	186 억	322480	N	N	N	N
101	20240715	130144	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1571	3	2	0.19	48371163	30869	57.32	1574	1574	1560	2035	1098	1568	1566.98	0.91	-1796	1579	1573	1562	1556	1545	1576	1559	187	467	500	1120	1	1	35392350	556	5.47	0.72	12	0.09	287.00	2167.00	2400	20230718	-34.54	1532	20240705	2.55	1968	-20.17	20240118	1532	2.55	20240705	2400	-34.54	20230718	1532	2.55	20240705	3.39	N	003310	500	186 억	322480	N	N	N	N
102	20240715	120145	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1571	3	2	0.19	46575172	29726	55.20	1574	1574	1560	2035	1098	1568	1566.82	0.91	-1621	1579	1573	1562	1556	1545	1576	1559	187	467	500	1120	1	1	35392350	556	5.47	0.72	12	0.08	287.00	2167.00	2400	20230718	-34.54	1532	20240705	2.55	1968	-20.17	20240118	1532	2.55	20240705	2400	-34.54	20230718	1532	2.55	20240705	3.39	N	003310	500	186 억	322480	N	N	N	N
103	20240715	110144	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1568	0	3	0.00	36639370	23394	43.44	1574	1574	1560	2035	1098	1568	1566.19	0.91	-4266	1579	1573	1562	1556	1545	1576	1559	187	467	500	1120	1	1	35392350	555	5.46	0.72	12	0.07	287.00	2167.00	2400	20230718	-34.67	1532	20240705	2.35	1968	-20.33	20240118	1532	2.35	20240705	2400	-34.67	20230718	1532	2.35	20240705	3.39	N	003310	500	186 억	322480	N	N	N	N
104	20240715	100145	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1572	4	2	0.26	30125326	19238	35.72	1574	1574	1560	2035	1098	1568	1565.93	0.91	-3467	1579	1573	1562	1556	1545	1576	1559	187	467	500	1120	1	1	35392350	556	5.48	0.73	12	0.05	287.00	2167.00	2400	20230718	-34.50	1532	20240705	2.61	1968	-20.12	20240118	1532	2.61	20240705	2400	-34.50	20230718	1532	2.61	20240705	3.39	N	003310	500	186 억	322480	N	N	N	N
105	20240715	090144	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1572	4	2	0.26	3933151	2503	4.65	1574	1574	1568	2035	1098	1568	1571.37	0.91	-1329	1579	1573	1562	1556	1545	1576	1559	187	467	500	1120	1	1	35392350	556	5.48	0.73	12	0.01	287.00	2167.00	2400	20230718	-34.50	1532	20240705	2.61	1968	-20.12	20240118	1532	2.61	20240705	2400	-34.50	20230718	1532	2.61	20240705	3.39	N	003310	500	186 억	322480	N	N	N	N
106	20240712	160143	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1568	13	2	0.84	83882945	53827	147.38	1552	1568	1551	2020	1089	1555	1558.37	0.92	-3536	1561	1557	1553	1549	1545	1556	1548	187	465	500	1110	1	1	35392350	555	5.46	0.72	12	0.15	287.00	2167.00	2400	20230718	-34.67	1532	20240705	2.35	1968	-20.33	20240118	1532	2.35	20240705	2400	-34.67	20230718	1532	2.35	20240705	3.39	N	003310	500	186 억	326016	N	N	N	N
107	20240712	150143	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1561	6	2	0.39	65198007	41868	114.63	1552	1562	1551	2020	1089	1555	1557.23	0.92	-3344	1561	1557	1553	1549	1545	1556	1548	187	465	500	1110	1	1	35392350	552	5.44	0.72	12	0.12	287.00	2167.00	2400	20230718	-34.96	1532	20240705	1.89	1968	-20.68	20240118	1532	1.89	20240705	2400	-34.96	20230718	1532	1.89	20240705	3.39	N	003310	500	186 억	326016	N	N	N	N
108	20240712	140145	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1560	5	2	0.32	57050939	36649	100.34	1552	1562	1551	2020	1089	1555	1556.68	0.92	-2436	1561	1557	1553	1549	1545	1556	1548	187	465	500	1110	1	1	35392350	552	5.44	0.72	12	0.10	287.00	2167.00	2400	20230718	-35.00	1532	20240705	1.83	1968	-20.73	20240118	1532	1.83	20240705	2400	-35.00	20230718	1532	1.83	20240705	3.39	N	003310	500	186 억	326016	N	N	N	N
109	20240712	130144	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1561	6	2	0.39	55472821	35638	97.58	1552	1562	1551	2020	1089	1555	1556.56	0.92	-2354	1561	1557	1553	1549	1545	1556	1548	187	465	500	1110	1	1	35392350	552	5.44	0.72	12	0.10	287.00	2167.00	2400	20230718	-34.96	1532	20240705	1.89	1968	-20.68	20240118	1532	1.89	20240705	2400	-34.96	20230718	1532	1.89	20240705	3.39	N	003310	500	186 억	326016	N	N	N	N
110	20240712	120144	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1558	3	2	0.19	39286928	25264	69.17	1552	1560	1551	2020	1089	1555	1555.06	0.92	-2165	1561	1557	1553	1549	1545	1556	1548	187	465	500	1110	1	1	35392350	551	5.43	0.72	12	0.07	287.00	2167.00	2400	20230718	-35.08	1532	20240705	1.70	1968	-20.83	20240118	1532	1.70	20240705	2400	-35.08	20230718	1532	1.70	20240705	3.39	N	003310	500	186 억	326016	N	N	N	N
111	20240712	110143	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1556	1	2	0.06	30091271	19358	53.00	1552	1560	1551	2020	1089	1555	1554.46	0.92	-2799	1561	1557	1553	1549	1545	1556	1548	187	465	500	1110	1	1	35392350	551	5.42	0.72	12	0.05	287.00	2167.00	2400	20230718	-35.17	1532	20240705	1.57	1968	-20.93	20240118	1532	1.57	20240705	2400	-35.17	20230718	1532	1.57	20240705	3.39	N	003310	500	186 억	326016	N	N	N	N
112	20240712	100144	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1555	0	3	0.00	13797821	8880	24.31	1552	1560	1551	2020	1089	1555	1553.81	0.92	-2888	1561	1557	1553	1549	1545	1556	1548	187	465	500	1110	1	1	35392350	550	5.42	0.72	12	0.03	287.00	2167.00	2400	20230718	-35.21	1532	20240705	1.50	1968	-20.99	20240118	1532	1.50	20240705	2400	-35.21	20230718	1532	1.50	20240705	3.39	N	003310	500	186 억	326016	N	N	N	N
113	20240712	090144	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1559	4	2	0.26	1099740	706	1.93	1552	1560	1552	2020	1089	1555	1557.71	0.92	-246	1561	1557	1553	1549	1545	1556	1548	187	465	500	1110	1	1	35392350	552	5.43	0.72	12	0.00	287.00	2167.00	2400	20230718	-35.04	1532	20240705	1.76	1968	-20.78	20240118	1532	1.76	20240705	2400	-35.04	20230718	1532	1.76	20240705	3.39	N	003310	500	186 억	326016	N	N	N	N
114	20240711	160143	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1555	5	2	0.32	53324034	34362	53.83	1556	1557	1549	2015	1085	1550	1551.83	0.93	-4502	1570	1560	1554	1544	1538	1557	1541	187	465	500	1110	1	1	35392350	550	5.42	0.72	12	0.10	287.00	2167.00	2400	20230718	-35.21	1532	20240705	1.50	1968	-20.99	20240118	1532	1.50	20240705	2400	-35.21	20230718	1532	1.50	20240705	3.39	N	003310	500	186 억	330518	N	N	N	N
115	20240711	150143	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1556	6	2	0.39	51818627	33394	52.31	1556	1557	1549	2015	1085	1550	1551.73	0.93	-4250	1570	1560	1554	1544	1538	1557	1541	187	465	500	1110	1	1	35392350	551	5.42	0.72	12	0.09	287.00	2167.00	2400	20230718	-35.17	1532	20240705	1.57	1968	-20.93	20240118	1532	1.57	20240705	2400	-35.17	20230718	1532	1.57	20240705	3.39	N	003310	500	186 억	330518	N	N	N	N
116	20240711	140144	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1554	4	2	0.26	44480347	28675	44.92	1556	1556	1549	2015	1085	1550	1551.19	0.93	-2750	1570	1560	1554	1544	1538	1557	1541	187	465	500	1110	1	1	35392350	550	5.41	0.72	12	0.08	287.00	2167.00	2400	20230718	-35.25	1532	20240705	1.44	1968	-21.04	20240118	1532	1.44	20240705	2400	-35.25	20230718	1532	1.44	20240705	3.39	N	003310	500	186 억	330518	N	N	N	N
117	20240711	130144	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1551	1	2	0.06	34508218	22252	34.86	1556	1556	1549	2015	1085	1550	1550.79	0.93	-1155	1570	1560	1554	1544	1538	1557	1541	187	465	500	1110	1	1	35392350	549	5.40	0.72	12	0.06	287.00	2167.00	2400	20230718	-35.38	1532	20240705	1.24	1968	-21.19	20240118	1532	1.24	20240705	2400	-35.38	20230718	1532	1.24	20240705	3.39	N	003310	500	186 억	330518	N	N	N	N
118	20240711	120144	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1550	0	3	0.00	26384265	17010	26.64	1556	1556	1549	2015	1085	1550	1551.10	0.93	-1138	1570	1560	1554	1544	1538	1557	1541	187	465	500	1110	1	1	35392350	549	5.40	0.72	12	0.05	287.00	2167.00	2400	20230718	-35.42	1532	20240705	1.17	1968	-21.24	20240118	1532	1.17	20240705	2400	-35.42	20230718	1532	1.17	20240705	3.39	N	003310	500	186 억	330518	N	N	N	N
119	20240711	110143	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1551	1	2	0.06	22543261	14532	22.76	1556	1556	1549	2015	1085	1550	1551.28	0.93	-1108	1570	1560	1554	1544	1538	1557	1541	187	465	500	1110	1	1	35392350	549	5.40	0.72	12	0.04	287.00	2167.00	2400	20230718	-35.38	1532	20240705	1.24	1968	-21.19	20240118	1532	1.24	20240705	2400	-35.38	20230718	1532	1.24	20240705	3.39	N	003310	500	186 억	330518	N	N	N	N
120	20240711	100143	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1551	1	2	0.06	8492210	5472	8.57	1556	1556	1549	2015	1085	1550	1551.94	0.93	-868	1570	1560	1554	1544	1538	1557	1541	187	465	500	1110	1	1	35392350	549	5.40	0.72	12	0.02	287.00	2167.00	2400	20230718	-35.38	1532	20240705	1.24	1968	-21.19	20240118	1532	1.24	20240705	2400	-35.38	20230718	1532	1.24	20240705	3.39	N	003310	500	186 억	330518	N	N	N	N
121	20240711	090143	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1556	6	2	0.39	110476	71	0.11	1556	1556	1556	2015	1085	1550	1556.00	0.93	0	1570	1560	1554	1544	1538	1557	1541	187	465	500	1110	1	1	35392350	551	5.42	0.72	12	0.00	287.00	2167.00	2400	20230718	-35.17	1532	20240705	1.57	1968	-20.93	20240118	1532	1.57	20240705	2400	-35.17	20230718	1532	1.57	20240705	3.39	N	003310	500	186 억	330518	N	N	N	N
122	20240710	160143	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1550	-14	5	-0.90	98934751	63772	120.64	1564	1564	1548	2030	1095	1564	1551.39	0.94	-3158	1578	1570	1562	1554	1546	1567	1551	187	466	500	1120	1	1	35392350	549	5.40	0.72	12	0.18	287.00	2167.00	2400	20230718	-35.42	1532	20240705	1.17	1968	-21.24	20240118	1532	1.17	20240705	2400	-35.42	20230718	1532	1.17	20240705	3.39	N	003310	500	186 억	333676	N	N	N	N
123	20240710	150143	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1554	-10	5	-0.64	90586621	58387	110.45	1564	1564	1548	2030	1095	1564	1551.49	0.94	-2273	1578	1570	1562	1554	1546	1567	1551	187	466	500	1120	1	1	35392350	550	5.41	0.72	12	0.16	287.00	2167.00	2400	20230718	-35.25	1532	20240705	1.44	1968	-21.04	20240118	1532	1.44	20240705	2400	-35.25	20230718	1532	1.44	20240705	3.39	N	003310	500	186 억	333676	N	N	N	N
124	20240710	140143	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1553	-11	5	-0.70	73082609	47103	89.11	1564	1564	1548	2030	1095	1564	1551.55	0.94	-1838	1578	1570	1562	1554	1546	1567	1551	187	466	500	1120	1	1	35392350	550	5.41	0.72	12	0.13	287.00	2167.00	2400	20230718	-35.29	1532	20240705	1.37	1968	-21.09	20240118	1532	1.37	20240705	2400	-35.29	20230718	1532	1.37	20240705	3.39	N	003310	500	186 억	333676	N	N	N	N
125	20240710	130143	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1554	-10	5	-0.64	69557891	44833	84.81	1564	1564	1548	2030	1095	1564	1551.49	0.94	-741	1578	1570	1562	1554	1546	1567	1551	187	466	500	1120	1	1	35392350	550	5.41	0.72	12	0.13	287.00	2167.00	2400	20230718	-35.25	1532	20240705	1.44	1968	-21.04	20240118	1532	1.44	20240705	2400	-35.25	20230718	1532	1.44	20240705	3.39	N	003310	500	186 억	333676	N	N	N	N
126	20240710	120143	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1550	-14	5	-0.90	64801011	41768	79.01	1564	1564	1548	2030	1095	1564	1551.45	0.94	-484	1578	1570	1562	1554	1546	1567	1551	187	466	500	1120	1	1	35392350	549	5.40	0.72	12	0.12	287.00	2167.00	2400	20230718	-35.42	1532	20240705	1.17	1968	-21.24	20240118	1532	1.17	20240705	2400	-35.42	20230718	1532	1.17	20240705	3.39	N	003310	500	186 억	333676	N	N	N	N
127	20240710	110144	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1553	-11	5	-0.70	61230838	39466	74.66	1564	1564	1548	2030	1095	1564	1551.48	0.94	864	1578	1570	1562	1554	1546	1567	1551	187	466	500	1120	1	1	35392350	550	5.41	0.72	12	0.11	287.00	2167.00	2400	20230718	-35.29	1532	20240705	1.37	1968	-21.09	20240118	1532	1.37	20240705	2400	-35.29	20230718	1532	1.37	20240705	3.39	N	003310	500	186 억	333676	N	N	N	N
128	20240710	100143	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1555	-9	5	-0.58	41782367	26918	50.92	1564	1564	1550	2030	1095	1564	1552.21	0.94	116	1578	1570	1562	1554	1546	1567	1551	187	466	500	1120	1	1	35392350	550	5.42	0.72	12	0.08	287.00	2167.00	2400	20230718	-35.21	1532	20240705	1.50	1968	-20.99	20240118	1532	1.50	20240705	2400	-35.21	20230718	1532	1.50	20240705	3.39	N	003310	500	186 억	333676	N	N	N	N
129	20240710	090143	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1561	-3	5	-0.19	264282	169	0.32	1564	1564	1561	2030	1095	1564	1563.80	0.94	-12	1578	1570	1562	1554	1546	1567	1551	187	466	500	1120	1	1	35392350	552	5.44	0.72	12	0.00	287.00	2167.00	2400	20230718	-34.96	1532	20240705	1.89	1968	-20.68	20240118	1532	1.89	20240705	2400	-34.96	20230718	1532	1.89	20240705	3.39	N	003310	500	186 억	333676	N	N	N	N
130	20240709	160143	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1564	-1	5	-0.06	82384821	52832	104.47	1570	1570	1554	2030	1096	1565	1559.32	0.99	-15365	1584	1574	1561	1551	1538	1579	1556	187	465	500	1120	1	1	35392350	554	5.45	0.72	12	0.15	287.00	2167.00	2400	20230718	-34.83	1532	20240705	2.09	1968	-20.53	20240118	1532	2.09	20240705	2400	-34.83	20230718	1532	2.09	20240705	3.41	N	003310	500	186 억	349039	N	N	N	N
131	20240709	150143	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1558	-7	5	-0.45	73235894	46981	92.90	1570	1570	1554	2030	1096	1565	1558.84	0.99	-13330	1584	1574	1561	1551	1538	1579	1556	187	465	500	1120	1	1	35392350	551	5.43	0.72	12	0.13	287.00	2167.00	2400	20230718	-35.08	1532	20240705	1.70	1968	-20.83	20240118	1532	1.70	20240705	2400	-35.08	20230718	1532	1.70	20240705	3.41	N	003310	500	186 억	349039	N	N	N	N
132	20240709	140143	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1554	-11	5	-0.70	65566308	42055	83.16	1570	1570	1554	2030	1096	1565	1559.06	0.99	-11013	1584	1574	1561	1551	1538	1579	1556	187	465	500	1120	1	1	35392350	550	5.41	0.72	12	0.12	287.00	2167.00	2400	20230718	-35.25	1532	20240705	1.44	1968	-21.04	20240118	1532	1.44	20240705	2400	-35.25	20230718	1532	1.44	20240705	3.41	N	003310	500	186 억	349039	N	N	N	N
133	20240709	130143	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1557	-8	5	-0.51	59063760	37875	74.90	1570	1570	1554	2030	1096	1565	1559.44	0.99	-9061	1584	1574	1561	1551	1538	1579	1556	187	465	500	1120	1	1	35392350	551	5.43	0.72	12	0.11	287.00	2167.00	2400	20230718	-35.12	1532	20240705	1.63	1968	-20.88	20240118	1532	1.63	20240705	2400	-35.12	20230718	1532	1.63	20240705	3.41	N	003310	500	186 억	349039	N	N	N	N
134	20240709	120144	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1557	-8	5	-0.51	58192983	37316	73.79	1570	1570	1554	2030	1096	1565	1559.46	0.99	-8556	1584	1574	1561	1551	1538	1579	1556	187	465	500	1120	1	1	35392350	551	5.43	0.72	12	0.11	287.00	2167.00	2400	20230718	-35.12	1532	20240705	1.63	1968	-20.88	20240118	1532	1.63	20240705	2400	-35.12	20230718	1532	1.63	20240705	3.41	N	003310	500	186 억	349039	N	N	N	N
135	20240709	110143	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1559	-6	5	-0.38	47482782	30444	60.20	1570	1570	1554	2030	1096	1565	1559.68	0.99	-5150	1584	1574	1561	1551	1538	1579	1556	187	465	500	1120	1	1	35392350	552	5.43	0.72	12	0.09	287.00	2167.00	2400	20230718	-35.04	1532	20240705	1.76	1968	-20.78	20240118	1532	1.76	20240705	2400	-35.04	20230718	1532	1.76	20240705	3.41	N	003310	500	186 억	349039	N	N	N	N
136	20240709	100143	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1566	1	2	0.06	38258149	24537	48.52	1570	1570	1554	2030	1096	1565	1559.20	0.99	-3382	1584	1574	1561	1551	1538	1579	1556	187	465	500	1120	1	1	35392350	554	5.46	0.72	12	0.07	287.00	2167.00	2400	20230718	-34.75	1532	20240705	2.22	1968	-20.43	20240118	1532	2.22	20240705	2400	-34.75	20230718	1532	2.22	20240705	3.41	N	003310	500	186 억	349039	N	N	N	N
137	20240709	090143	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1565	0	3	0.00	4380200	2790	5.52	1570	1570	1565	2030	1096	1565	1569.96	0.99	-231	1584	1574	1561	1551	1538	1579	1556	187	465	500	1120	1	1	35392350	554	5.45	0.72	12	0.01	287.00	2167.00	2400	20230718	-34.79	1532	20240705	2.15	1968	-20.48	20240118	1532	2.15	20240705	2400	-34.79	20230718	1532	2.15	20240705	3.41	N	003310	500	186 억	349039	N	N	N	N
138	20240708	160142	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1565	16	2	1.03	78907827	50570	34.78	1548	1571	1548	2010	1085	1549	1560.36	1.00	-3735	1575	1562	1547	1534	1519	1554	1526	187	461	500	1110	1	1	35392350	554	5.45	0.72	12	0.14	287.00	2167.00	2400	20230718	-34.79	1532	20240705	2.15	1968	-20.48	20240118	1532	2.15	20240705	2400	-34.79	20230718	1532	2.15	20240705	3.43	N	003310	500	186 억	352774	N	N	N	N
139	20240708	150143	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1563	14	2	0.90	72295432	46344	31.88	1548	1571	1548	2010	1085	1549	1559.97	1.00	-3998	1575	1562	1547	1534	1519	1554	1526	187	461	500	1110	1	1	35392350	553	5.45	0.72	12	0.13	287.00	2167.00	2400	20230718	-34.88	1532	20240705	2.02	1968	-20.58	20240118	1532	2.02	20240705	2400	-34.88	20230718	1532	2.02	20240705	3.43	N	003310	500	186 억	352774	N	N	N	N
140	20240708	140143	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1567	18	2	1.16	64216951	41181	28.32	1548	1571	1548	2010	1085	1549	1559.38	1.00	-2728	1575	1562	1547	1534	1519	1554	1526	187	461	500	1110	1	1	35392350	555	5.46	0.72	12	0.12	287.00	2167.00	2400	20230718	-34.71	1532	20240705	2.28	1968	-20.38	20240118	1532	2.28	20240705	2400	-34.71	20230718	1532	2.28	20240705	3.43	N	003310	500	186 억	352774	N	N	N	N
141	20240708	130142	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1567	18	2	1.16	60843285	39025	26.84	1548	1571	1548	2010	1085	1549	1559.08	1.00	-2592	1575	1562	1547	1534	1519	1554	1526	187	461	500	1110	1	1	35392350	555	5.46	0.72	12	0.11	287.00	2167.00	2400	20230718	-34.71	1532	20240705	2.28	1968	-20.38	20240118	1532	2.28	20240705	2400	-34.71	20230718	1532	2.28	20240705	3.43	N	003310	500	186 억	352774	N	N	N	N
142	20240708	120143	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1569	20	2	1.29	53725834	34487	23.72	1548	1571	1548	2010	1085	1549	1557.86	1.00	-2004	1575	1562	1547	1534	1519	1554	1526	187	461	500	1110	1	1	35392350	555	5.47	0.72	12	0.10	287.00	2167.00	2400	20230718	-34.62	1532	20240705	2.42	1968	-20.27	20240118	1532	2.42	20240705	2400	-34.62	20230718	1532	2.42	20240705	3.43	N	003310	500	186 억	352774	N	N	N	N
143	20240708	110142	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1560	11	2	0.71	42602833	27379	18.83	1548	1560	1548	2010	1085	1549	1556.04	1.00	231	1575	1562	1547	1534	1519	1554	1526	187	461	500	1110	1	1	35392350	552	5.44	0.72	12	0.08	287.00	2167.00	2400	20230718	-35.00	1532	20240705	1.83	1968	-20.73	20240118	1532	1.83	20240705	2400	-35.00	20230718	1532	1.83	20240705	3.43	N	003310	500	186 억	352774	N	N	N	N
144	20240708	100143	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1557	8	2	0.52	14767772	9506	6.54	1548	1559	1548	2010	1085	1549	1553.52	1.00	454	1575	1562	1547	1534	1519	1554	1526	187	461	500	1110	1	1	35392350	551	5.43	0.72	12	0.03	287.00	2167.00	2400	20230718	-35.12	1532	20240705	1.63	1968	-20.88	20240118	1532	1.63	20240705	2400	-35.12	20230718	1532	1.63	20240705	3.43	N	003310	500	186 억	352774	N	N	N	N
145	20240708	090143	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1548	-1	5	-0.06	425700	275	0.19	1548	1548	1548	2010	1085	1549	1548.00	1.00	0	1575	1562	1547	1534	1519	1554	1526	187	461	500	1110	1	1	35392350	548	5.39	0.71	12	0.00	287.00	2167.00	2400	20230718	-35.50	1532	20240705	1.04	1968	-21.34	20240118	1532	1.04	20240705	2400	-35.50	20230718	1532	1.04	20240705	3.43	N	003310	500	186 억	352774	N	N	N	N
146	20240705	160142	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	1549	-9	5	-0.58	224517325	144749	168.33	1558	1560	1532	2025	1091	1558	1551.08	0.99	-7171	1588	1573	1562	1547	1536	1580	1554	187	467	500	1120	1	1	35392350	548	5.40	0.71	12	0.41	287.00	2167.00	2400	20230718	-35.46	1532	20240705	1.11	1968	-21.29	20240118	1532	1.11	20240705	2400	-35.46	20230718	1532	1.11	20240705	3.47	N	003310	500	186 억	351946	N	N	N	N
147	20240705	150143	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	1551	-7	5	-0.45	221989799	143118	166.43	1558	1560	1532	2025	1091	1558	1551.10	0.99	-6976	1588	1573	1562	1547	1536	1580	1554	187	467	500	1120	1	1	35392350	549	5.40	0.72	12	0.40	287.00	2167.00	2400	20230718	-35.38	1532	20240705	1.24	1968	-21.19	20240118	1532	1.24	20240705	2400	-35.38	20230718	1532	1.24	20240705	3.47	N	003310	500	186 억	351946	N	N	N	N
148	20240705	140143	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	1550	-8	5	-0.51	210256945	135552	157.64	1558	1560	1532	2025	1091	1558	1551.12	0.99	-4046	1588	1573	1562	1547	1536	1580	1554	187	467	500	1120	1	1	35392350	549	5.40	0.72	12	0.38	287.00	2167.00	2400	20230718	-35.42	1532	20240705	1.17	1968	-21.24	20240118	1532	1.17	20240705	2400	-35.42	20230718	1532	1.17	20240705	3.47	N	003310	500	186 억	351946	N	N	N	N
149	20240705	130142	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	1550	-8	5	-0.51	161773093	104287	121.28	1558	1560	1532	2025	1091	1558	1551.23	0.99	6433	1588	1573	1562	1547	1536	1580	1554	187	467	500	1120	1	1	35392350	549	5.40	0.72	12	0.29	287.00	2167.00	2400	20230718	-35.42	1532	20240705	1.17	1968	-21.24	20240118	1532	1.17	20240705	2400	-35.42	20230718	1532	1.17	20240705	3.47	N	003310	500	186 억	351946	N	N	N	N
150	20240705	120142	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	1553	-5	5	-0.32	140370843	90492	105.23	1558	1560	1532	2025	1091	1558	1551.20	0.99	9374	1588	1573	1562	1547	1536	1580	1554	187	467	500	1120	1	1	35392350	550	5.41	0.72	12	0.26	287.00	2167.00	2400	20230718	-35.29	1532	20240705	1.37	1968	-21.09	20240118	1532	1.37	20240705	2400	-35.29	20230718	1532	1.37	20240705	3.47	N	003310	500	186 억	351946	N	N	N	N
151	20240705	110142	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	1552	-6	5	-0.39	119292837	76913	89.44	1558	1560	1532	2025	1091	1558	1551.01	0.99	7651	1588	1573	1562	1547	1536	1580	1554	187	467	500	1120	1	1	35392350	549	5.41	0.72	12	0.22	287.00	2167.00	2400	20230718	-35.33	1532	20240705	1.31	1968	-21.14	20240118	1532	1.31	20240705	2400	-35.33	20230718	1532	1.31	20240705	3.47	N	003310	500	186 억	351946	N	N	N	N
152	20240705	100142	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	1552	-6	5	-0.39	88912852	57336	66.68	1558	1560	1532	2025	1091	1558	1550.73	0.99	7936	1588	1573	1562	1547	1536	1580	1554	187	467	500	1120	1	1	35392350	549	5.41	0.72	12	0.16	287.00	2167.00	2400	20230718	-35.33	1532	20240705	1.31	1968	-21.14	20240118	1532	1.31	20240705	2400	-35.33	20230718	1532	1.31	20240705	3.47	N	003310	500	186 억	351946	N	N	N	N
153	20240705	090142	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1558	0	3	0.00	3126906	2007	2.33	1558	1558	1558	2025	1091	1558	1558.00	0.99	0	1588	1573	1562	1547	1536	1580	1554	187	467	500	1120	1	1	35392350	551	5.43	0.72	12	0.01	287.00	2167.00	2400	20230718	-35.08	1551	20240704	0.45	1968	-20.83	20240118	1551	0.45	20240704	2400	-35.08	20230718	1551	0.45	20240704	3.47	N	003310	500	186 억	351946	N	N	N	N
154	20240704	160142	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	1558	-5	5	-0.32	131100247	84236	66.25	1551	1577	1551	2030	1095	1563	1556.33	1.03	-12412	1582	1572	1566	1556	1550	1569	1553	187	467	500	1120	1	1	35392350	551	5.43	0.72	12	0.24	287.00	2167.00	2400	20230718	-35.08	1551	20240704	0.45	1968	-20.83	20240118	1551	0.45	20240704	2400	-35.08	20230718	1551	0.45	20240704	3.44	N	003310	500	186 억	362958	N	N	N	N
155	20240704	150142	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	1556	-7	5	-0.45	121473831	78049	61.38	1551	1577	1551	2030	1095	1563	1556.38	1.03	-11058	1582	1572	1566	1556	1550	1569	1553	187	467	500	1120	1	1	35392350	551	5.42	0.72	12	0.22	287.00	2167.00	2400	20230718	-35.17	1551	20240704	0.32	1968	-20.93	20240118	1551	0.32	20240704	2400	-35.17	20230718	1551	0.32	20240704	3.44	N	003310	500	186 억	362958	N	N	N	N
156	20240704	140142	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	1554	-9	5	-0.58	86528813	55706	43.81	1551	1567	1551	2030	1095	1563	1553.31	1.03	-10295	1582	1572	1566	1556	1550	1569	1553	187	467	500	1120	1	1	35392350	550	5.41	0.72	12	0.16	287.00	2167.00	2400	20230718	-35.25	1551	20240704	0.19	1968	-21.04	20240118	1551	0.19	20240704	2400	-35.25	20230718	1551	0.19	20240704	3.44	N	003310	500	186 억	362958	N	N	N	N
157	20240704	130143	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	1553	-10	5	-0.64	75524295	48616	38.24	1551	1567	1551	2030	1095	1563	1553.49	1.03	-10026	1582	1572	1566	1556	1550	1569	1553	187	467	500	1120	1	1	35392350	550	5.41	0.72	12	0.14	287.00	2167.00	2400	20230718	-35.29	1551	20240704	0.13	1968	-21.09	20240118	1551	0.13	20240704	2400	-35.29	20230718	1551	0.13	20240704	3.44	N	003310	500	186 억	362958	N	N	N	N
158	20240704	120142	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	1552	-11	5	-0.70	65838838	42376	33.33	1551	1567	1551	2030	1095	1563	1553.68	1.03	-6175	1582	1572	1566	1556	1550	1569	1553	187	467	500	1120	1	1	35392350	549	5.41	0.72	12	0.12	287.00	2167.00	2400	20230718	-35.33	1551	20240704	0.06	1968	-21.14	20240118	1551	0.06	20240704	2400	-35.33	20230718	1551	0.06	20240704	3.44	N	003310	500	186 억	362958	N	N	N	N
159	20240704	110142	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	1554	-9	5	-0.58	54840481	35296	27.76	1551	1567	1551	2030	1095	1563	1553.73	1.03	-5056	1582	1572	1566	1556	1550	1569	1553	187	467	500	1120	1	1	35392350	550	5.41	0.72	12	0.10	287.00	2167.00	2400	20230718	-35.25	1551	20240704	0.19	1968	-21.04	20240118	1551	0.19	20240704	2400	-35.25	20230718	1551	0.19	20240704	3.44	N	003310	500	186 억	362958	N	N	N	N
160	20240704	100141	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	1557	-6	5	-0.38	27897623	17949	14.12	1551	1567	1551	2030	1095	1563	1554.27	1.03	-4735	1582	1572	1566	1556	1550	1569	1553	187	467	500	1120	1	1	35392350	551	5.43	0.72	12	0.05	287.00	2167.00	2400	20230718	-35.12	1551	20240704	0.39	1968	-20.88	20240118	1551	0.39	20240704	2400	-35.12	20230718	1551	0.39	20240704	3.44	N	003310	500	186 억	362958	N	N	N	N
161	20240704	090142	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	1556	-7	5	-0.45	8396277	5413	4.26	1551	1556	1551	2030	1095	1563	1551.13	1.03	21	1582	1572	1566	1556	1550	1569	1553	187	467	500	1120	1	1	35392350	551	5.42	0.72	12	0.02	287.00	2167.00	2400	20230718	-35.17	1551	20240704	0.32	1968	-20.93	20240118	1551	0.32	20240704	2400	-35.17	20230718	1551	0.32	20240704	3.44	N	003310	500	186 억	362958	N	N	N	N
162	20240703	160141	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	1563	-13	5	-0.82	198487438	127041	54.17	1576	1576	1560	2045	1104	1576	1562.39	1.09	-23802	1611	1593	1579	1561	1547	1586	1554	187	469	500	1130	1	1	35392350	553	5.45	0.72	12	0.36	287.00	2167.00	2400	20230718	-34.88	1560	20240703	0.19	1968	-20.58	20240118	1560	0.19	20240703	2400	-34.88	20230718	1560	0.19	20240703	3.42	N	003310	500	186 억	386760	N	N	N	N
163	20240703	150142	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	1561	-15	5	-0.95	191735631	122718	52.33	1576	1576	1560	2045	1104	1576	1562.41	1.09	-22864	1611	1593	1579	1561	1547	1586	1554	187	469	500	1130	1	1	35392350	552	5.44	0.72	12	0.35	287.00	2167.00	2400	20230718	-34.96	1560	20240703	0.06	1968	-20.68	20240118	1560	0.06	20240703	2400	-34.96	20230718	1560	0.06	20240703	3.42	N	003310	500	186 억	386760	N	N	N	N
164	20240703	140142	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	1561	-15	5	-0.95	170607730	109184	46.56	1576	1576	1561	2045	1104	1576	1562.57	1.09	-19555	1611	1593	1579	1561	1547	1586	1554	187	469	500	1130	1	1	35392350	552	5.44	0.72	12	0.31	287.00	2167.00	2400	20230718	-34.96	1561	20240703	0.00	1968	-20.68	20240118	1561	0.00	20240703	2400	-34.96	20230718	1561	0.00	20240703	3.42	N	003310	500	186 억	386760	N	N	N	N
165	20240703	130141	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	1565	-11	5	-0.70	161650104	103448	44.11	1576	1576	1561	2045	1104	1576	1562.62	1.09	-17387	1611	1593	1579	1561	1547	1586	1554	187	469	500	1130	1	1	35392350	554	5.45	0.72	12	0.29	287.00	2167.00	2400	20230718	-34.79	1561	20240703	0.26	1968	-20.48	20240118	1561	0.26	20240703	2400	-34.79	20230718	1561	0.26	20240703	3.42	N	003310	500	186 억	386760	N	N	N	N
166	20240703	120141	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	1562	-14	5	-0.89	130239266	83333	35.53	1576	1576	1561	2045	1104	1576	1562.88	1.09	-13020	1611	1593	1579	1561	1547	1586	1554	187	469	500	1130	1	1	35392350	553	5.44	0.72	12	0.24	287.00	2167.00	2400	20230718	-34.92	1561	20240703	0.06	1968	-20.63	20240118	1561	0.06	20240703	2400	-34.92	20230718	1561	0.06	20240703	3.42	N	003310	500	186 억	386760	N	N	N	N
167	20240703	110142	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	1561	-15	5	-0.95	116735907	74687	31.85	1576	1576	1561	2045	1104	1576	1563.00	1.09	-12654	1611	1593	1579	1561	1547	1586	1554	187	469	500	1130	1	1	35392350	552	5.44	0.72	12	0.21	287.00	2167.00	2400	20230718	-34.96	1561	20240703	0.00	1968	-20.68	20240118	1561	0.00	20240703	2400	-34.96	20230718	1561	0.00	20240703	3.42	N	003310	500	186 억	386760	N	N	N	N
168	20240703	100142	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	1564	-12	5	-0.76	94668982	60573	25.83	1576	1576	1561	2045	1104	1576	1562.89	1.09	-6685	1611	1593	1579	1561	1547	1586	1554	187	469	500	1130	1	1	35392350	554	5.45	0.72	12	0.17	287.00	2167.00	2400	20230718	-34.83	1561	20240703	0.19	1968	-20.53	20240118	1561	0.19	20240703	2400	-34.83	20230718	1561	0.19	20240703	3.42	N	003310	500	186 억	386760	N	N	N	N
169	20240703	090142	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1568	-8	5	-0.51	2506254	1593	0.68	1576	1576	1567	2045	1104	1576	1573.29	1.09	-525	1611	1593	1579	1561	1547	1586	1554	187	469	500	1130	1	1	35392350	555	5.46	0.72	12	0.00	287.00	2167.00	2400	20230718	-34.67	1565	20240702	0.19	1968	-20.33	20240118	1565	0.19	20240702	2400	-34.67	20230718	1565	0.19	20240702	3.42	N	003310	500	186 억	386760	N	N	N	N
170	20240702	160141	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	1576	-21	5	-1.31	369921396	234371	207.47	1591	1597	1565	2075	1118	1597	1578.36	1.28	-69981	1612	1604	1598	1590	1584	1604	1590	187	478	500	1140	1	1	35392350	558	5.49	0.73	12	0.66	287.00	2167.00	2400	20230718	-34.33	1565	20240702	0.70	1968	-19.92	20240118	1565	0.70	20240702	2400	-34.33	20230718	1565	0.70	20240702	3.42	N	003310	500	186 억	454108	N	N	N	N
171	20240702	150141	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	1570	-27	5	-1.69	352568581	223332	197.70	1591	1597	1565	2075	1118	1597	1578.67	1.28	-67048	1612	1604	1598	1590	1584	1604	1590	187	478	500	1140	1	1	35392350	556	5.47	0.72	12	0.63	287.00	2167.00	2400	20230718	-34.58	1565	20240702	0.32	1968	-20.22	20240118	1565	0.32	20240702	2400	-34.58	20230718	1565	0.32	20240702	3.42	N	003310	500	186 억	454108	N	N	N	N
172	20240702	140141	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	1567	-30	5	-1.88	329540717	208645	184.70	1591	1597	1565	2075	1118	1597	1579.43	1.28	-66347	1612	1604	1598	1590	1584	1604	1590	187	478	500	1140	1	1	35392350	555	5.46	0.72	12	0.59	287.00	2167.00	2400	20230718	-34.71	1565	20240702	0.13	1968	-20.38	20240118	1565	0.13	20240702	2400	-34.71	20230718	1565	0.13	20240702	3.42	N	003310	500	186 억	454108	N	N	N	N
173	20240702	130142	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	1570	-27	5	-1.69	313656188	198506	175.72	1591	1597	1565	2075	1118	1597	1580.08	1.28	-65115	1612	1604	1598	1590	1584	1604	1590	187	478	500	1140	1	1	35392350	556	5.47	0.72	12	0.56	287.00	2167.00	2400	20230718	-34.58	1565	20240702	0.32	1968	-20.22	20240118	1565	0.32	20240702	2400	-34.58	20230718	1565	0.32	20240702	3.42	N	003310	500	186 억	454108	N	N	N	N
174	20240702	120142	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	1580	-17	5	-1.06	202560587	127825	113.15	1591	1597	1571	2075	1118	1597	1584.67	1.28	-51110	1612	1604	1598	1590	1584	1604	1590	187	478	500	1140	1	1	35392350	559	5.51	0.73	12	0.36	287.00	2167.00	2400	20230718	-34.17	1571	20240702	0.57	1968	-19.72	20240118	1571	0.57	20240702	2400	-34.17	20230718	1571	0.57	20240702	3.42	N	003310	500	186 억	454108	N	N	N	N
175	20240702	110141	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	1580	-17	5	-1.06	183209365	115557	102.29	1591	1597	1571	2075	1118	1597	1585.45	1.28	-50001	1612	1604	1598	1590	1584	1604	1590	187	478	500	1140	1	1	35392350	559	5.51	0.73	12	0.33	287.00	2167.00	2400	20230718	-34.17	1571	20240702	0.57	1968	-19.72	20240118	1571	0.57	20240702	2400	-34.17	20230718	1571	0.57	20240702	3.42	N	003310	500	186 억	454108	N	N	N	N
176	20240702	100142	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	1586	-11	5	-0.69	111878169	70339	62.27	1591	1597	1586	2075	1118	1597	1590.56	1.28	-43940	1612	1604	1598	1590	1584	1604	1590	187	478	500	1140	1	1	35392350	561	5.53	0.73	12	0.20	287.00	2167.00	2400	20230718	-33.92	1586	20240702	0.00	1968	-19.41	20240118	1586	0.00	20240702	2400	-33.92	20230718	1586	0.00	20240702	3.42	N	003310	500	186 억	454108	N	N	N	N
177	20240702	090142	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	1591	-6	5	-0.38	6158761	3871	3.43	1591	1591	1591	2075	1118	1597	1591.00	1.28	-3152	1612	1604	1598	1590	1584	1604	1590	187	478	500	1140	1	1	35392350	563	5.54	0.73	12	0.01	287.00	2167.00	2400	20230718	-33.71	1591	20240702	0.00	1968	-19.16	20240118	1591	0.00	20240702	2400	-33.71	20230718	1591	0.00	20240702	3.42	N	003310	500	186 억	454108	N	N	N	N
178	20240701	160141	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	1597	-3	5	-0.19	180459154	112925	155.34	1597	1606	1592	2080	1120	1600	1598.04	1.28	277	1612	1606	1602	1596	1592	1605	1595	187	480	500	1150	1	1	35392350	565	5.56	0.74	12	0.32	287.00	2167.00	2400	20230718	-33.46	1592	20240701	0.31	1968	-18.85	20240118	1592	0.31	20240701	2400	-33.46	20230718	1592	0.31	20240701	3.42	N	003310	500	186 억	453564	N	N	N	N
179	20240701	150142	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	1602	2	2	0.12	177649781	111166	152.92	1597	1606	1592	2080	1120	1600	1598.06	1.28	340	1612	1606	1602	1596	1592	1605	1595	187	480	500	1150	1	1	35392350	567	5.58	0.74	12	0.31	287.00	2167.00	2400	20230718	-33.25	1592	20240701	0.63	1968	-18.60	20240118	1592	0.63	20240701	2400	-33.25	20230718	1592	0.63	20240701	3.42	N	003310	500	186 억	453564	N	N	N	N
180	20240701	140141	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	1600	0	3	0.00	167373779	104733	144.07	1597	1606	1592	2080	1120	1600	1598.10	1.28	398	1612	1606	1602	1596	1592	1605	1595	187	480	500	1150	1	1	35392350	566	5.57	0.74	12	0.30	287.00	2167.00	2400	20230718	-33.33	1592	20240701	0.50	1968	-18.70	20240118	1592	0.50	20240701	2400	-33.33	20230718	1592	0.50	20240701	3.42	N	003310	500	186 억	453564	N	N	N	N
181	20240701	130142	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	1604	4	2	0.25	153685548	96180	132.30	1597	1606	1592	2080	1120	1600	1597.90	1.28	2669	1612	1606	1602	1596	1592	1605	1595	187	480	500	1150	1	1	35392350	568	5.59	0.74	12	0.27	287.00	2167.00	2400	20230718	-33.17	1592	20240701	0.75	1968	-18.50	20240118	1592	0.75	20240701	2400	-33.17	20230718	1592	0.75	20240701	3.42	N	003310	500	186 억	453564	N	N	N	N
182	20240701	120142	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	1603	3	2	0.19	140464799	87935	120.96	1597	1603	1592	2080	1120	1600	1597.37	1.28	3344	1612	1606	1602	1596	1592	1605	1595	187	480	500	1150	1	1	35392350	567	5.59	0.74	12	0.25	287.00	2167.00	2400	20230718	-33.21	1592	20240701	0.69	1968	-18.55	20240118	1592	0.69	20240701	2400	-33.21	20230718	1592	0.69	20240701	3.42	N	003310	500	186 억	453564	N	N	N	N
183	20240701	110141	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	1598	-2	5	-0.12	101936934	63864	87.85	1597	1602	1592	2080	1120	1600	1596.16	1.28	4701	1612	1606	1602	1596	1592	1605	1595	187	480	500	1150	1	1	35392350	566	5.57	0.74	12	0.18	287.00	2167.00	2400	20230718	-33.42	1592	20240701	0.38	1968	-18.80	20240118	1592	0.38	20240701	2400	-33.42	20230718	1592	0.38	20240701	3.42	N	003310	500	186 억	453564	N	N	N	N
184	20240701	100141	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	1600	0	3	0.00	70905363	44417	61.10	1597	1602	1592	2080	1120	1600	1596.36	1.28	3151	1612	1606	1602	1596	1592	1605	1595	187	480	500	1150	1	1	35392350	566	5.57	0.74	12	0.13	287.00	2167.00	2400	20230718	-33.33	1592	20240701	0.50	1968	-18.70	20240118	1592	0.50	20240701	2400	-33.33	20230718	1592	0.50	20240701	3.42	N	003310	500	186 억	453564	N	N	N	N
185	20240701	090142	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1600	0	3	0.00	11663395	7294	10.03	1597	1600	1597	2080	1120	1600	1599.04	1.28	4317	1612	1606	1602	1596	1592	1605	1595	187	480	500	1150	1	1	35392350	566	5.57	0.74	12	0.02	287.00	2167.00	2400	20230718	-33.33	1595	20240312	0.31	1968	-18.70	20240118	1595	0.31	20240312	2400	-33.33	20230718	1595	0.31	20240312	3.42	N	003310	500	186 억	453564	N	N	N	N

77 KiB Raw Blame History

77 KiB

Raw Blame History