KissMeData/003310/price/prices-20231201.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	20231229	160149	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	1705	5	2	0.29	90416837	53183	48.34	1696	1710	1692	2210	1190	1700	1700.09	1.62	18486	-452	1728	1713	1705	1690	1682	1710	1687	187	510	500	1220	1	1	35392350	603	13.86	0.87	12	0.15	123.00	1949.00	2700	20230222	-36.85	1601	20231006	6.50	2700	-36.85	20230222	1601	6.50	20231006	2700	-36.85	20230222	1601	6.50	20231006	4.80	N	003310	500	186 억		573384	N	N	0	N	00	N
3	20231229	150148	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	1705	5	2	0.29	90416837	53183	48.34	1696	1710	1692	2210	1190	1700	1700.09	1.62	18486	-452	1728	1713	1705	1690	1682	1710	1687	187	510	500	1220	1	1	35392350	603	13.86	0.87	12	0.15	123.00	1949.00	2700	20230222	-36.85	1601	20231006	6.50	2700	-36.85	20230222	1601	6.50	20231006	2700	-36.85	20230222	1601	6.50	20231006	4.80	N	003310	500	186 억		573384	N	N	0	N	00	N
4	20231229	140147	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	1705	5	2	0.29	90416837	53183	48.34	1696	1710	1692	2210	1190	1700	1700.09	1.62	18486	-452	1728	1713	1705	1690	1682	1710	1687	187	510	500	1220	1	1	35392350	603	13.86	0.87	12	0.15	123.00	1949.00	2700	20230222	-36.85	1601	20231006	6.50	2700	-36.85	20230222	1601	6.50	20231006	2700	-36.85	20230222	1601	6.50	20231006	4.80	N	003310	500	186 억		573384	N	N	0	N	00	N
5	20231229	130149	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	1705	5	2	0.29	90416837	53183	48.34	1696	1710	1692	2210	1190	1700	1700.09	1.62	18486	-452	1728	1713	1705	1690	1682	1710	1687	187	510	500	1220	1	1	35392350	603	13.86	0.87	12	0.15	123.00	1949.00	2700	20230222	-36.85	1601	20231006	6.50	2700	-36.85	20230222	1601	6.50	20231006	2700	-36.85	20230222	1601	6.50	20231006	4.80	N	003310	500	186 억		573384	N	N	0	N	00	N
6	20231229	120148	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	1705	5	2	0.29	90416837	53183	48.34	1696	1710	1692	2210	1190	1700	1700.09	1.62	18486	-452	1728	1713	1705	1690	1682	1710	1687	187	510	500	1220	1	1	35392350	603	13.86	0.87	12	0.15	123.00	1949.00	2700	20230222	-36.85	1601	20231006	6.50	2700	-36.85	20230222	1601	6.50	20231006	2700	-36.85	20230222	1601	6.50	20231006	4.80	N	003310	500	186 억		573384	N	N	0	N	00	N
7	20231229	110145	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	1705	5	2	0.29	90416837	53183	48.34	1696	1710	1692	2210	1190	1700	1700.09	1.62	18486	-452	1728	1713	1705	1690	1682	1710	1687	187	510	500	1220	1	1	35392350	603	13.86	0.87	12	0.15	123.00	1949.00	2700	20230222	-36.85	1601	20231006	6.50	2700	-36.85	20230222	1601	6.50	20231006	2700	-36.85	20230222	1601	6.50	20231006	4.80	N	003310	500	186 억		573384	N	N	0	N	00	N
8	20231229	100145	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	1705	5	2	0.29	90416837	53183	48.34	1696	1710	1692	2210	1190	1700	1700.09	1.62	18486	-452	1728	1713	1705	1690	1682	1710	1687	187	510	500	1220	1	1	35392350	603	13.86	0.87	12	0.15	123.00	1949.00	2700	20230222	-36.85	1601	20231006	6.50	2700	-36.85	20230222	1601	6.50	20231006	2700	-36.85	20230222	1601	6.50	20231006	4.80	N	003310	500	186 억		573384	N	N	0	N	00	N
9	20231229	090145	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	1705	5	2	0.29	90416837	53183	48.34	1696	1710	1692	2210	1190	1700	1700.09	1.62	18486	-452	1728	1713	1705	1690	1682	1710	1687	187	510	500	1220	1	1	35392350	603	13.86	0.87	12	0.15	123.00	1949.00	2700	20230222	-36.85	1601	20231006	6.50	2700	-36.85	20230222	1601	6.50	20231006	2700	-36.85	20230222	1601	6.50	20231006	4.80	N	003310	500	186 억		573384	N	N	0	N	00	N
10	20231228	160144	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1705	5	2	0.29	90050262	52968	48.15	1696	1710	1692	2210	1190	1700	1700.09	1.57	0	-452	1728	1713	1705	1690	1682	1710	1687	187	510	500	1220	1	1	35392350	603	13.86	0.87	12	0.15	123.00	1949.00	2700	20230222	-36.85	1601	20231006	6.50	2700	-36.85	20230222	1601	6.50	20231006	2700	-36.85	20230222	1601	6.50	20231006	4.80	N	003310	500	186 억		554898	N	N	0	N	00	N
11	20231228	150145	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1704	4	2	0.24	83644438	49208	44.73	1696	1710	1692	2210	1190	1700	1699.81	1.57	0	-421	1728	1713	1705	1690	1682	1710	1687	187	510	500	1220	1	1	35392350	603	13.85	0.87	12	0.14	123.00	1949.00	2700	20230222	-36.89	1601	20231006	6.43	2700	-36.89	20230222	1601	6.43	20231006	2700	-36.89	20230222	1601	6.43	20231006	4.80	N	003310	500	186 억		554898	N	N	0	N	00	N
12	20231228	140145	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1701	1	2	0.06	67284253	39591	35.99	1696	1710	1692	2210	1190	1700	1699.48	1.57	0	-2529	1728	1713	1705	1690	1682	1710	1687	187	510	500	1220	1	1	35392350	602	13.83	0.87	12	0.11	123.00	1949.00	2700	20230222	-37.00	1601	20231006	6.25	2700	-37.00	20230222	1601	6.25	20231006	2700	-37.00	20230222	1601	6.25	20231006	4.80	N	003310	500	186 억		554898	N	N	0	N	00	N
13	20231228	130144	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1703	3	2	0.18	55043823	32392	29.44	1696	1710	1692	2210	1190	1700	1699.30	1.57	0	-3612	1728	1713	1705	1690	1682	1710	1687	187	510	500	1220	1	1	35392350	603	13.85	0.87	12	0.09	123.00	1949.00	2700	20230222	-36.93	1601	20231006	6.37	2700	-36.93	20230222	1601	6.37	20231006	2700	-36.93	20230222	1601	6.37	20231006	4.80	N	003310	500	186 억		554898	N	N	0	N	00	N
14	20231228	120145	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1701	1	2	0.06	51020150	30026	27.29	1696	1710	1692	2210	1190	1700	1699.20	1.57	0	-3557	1728	1713	1705	1690	1682	1710	1687	187	510	500	1220	1	1	35392350	602	13.83	0.87	12	0.08	123.00	1949.00	2700	20230222	-37.00	1601	20231006	6.25	2700	-37.00	20230222	1601	6.25	20231006	2700	-37.00	20230222	1601	6.25	20231006	4.80	N	003310	500	186 억		554898	N	N	0	N	00	N
15	20231228	110144	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1704	4	2	0.24	46362525	27291	24.81	1696	1710	1692	2210	1190	1700	1698.82	1.57	0	-2591	1728	1713	1705	1690	1682	1710	1687	187	510	500	1220	1	1	35392350	603	13.85	0.87	12	0.08	123.00	1949.00	2700	20230222	-36.89	1601	20231006	6.43	2700	-36.89	20230222	1601	6.43	20231006	2700	-36.89	20230222	1601	6.43	20231006	4.80	N	003310	500	186 억		554898	N	N	0	N	00	N
16	20231228	100144	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1700	0	3	0.00	34014000	20038	18.21	1696	1710	1692	2210	1190	1700	1697.47	1.57	0	-1332	1728	1713	1705	1690	1682	1710	1687	187	510	500	1220	1	1	35392350	602	13.82	0.87	12	0.06	123.00	1949.00	2700	20230222	-37.04	1601	20231006	6.18	2700	-37.04	20230222	1601	6.18	20231006	2700	-37.04	20230222	1601	6.18	20231006	4.80	N	003310	500	186 억		554898	N	N	0	N	00	N
17	20231228	090143	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1696	-4	5	-0.24	4206091	2480	2.25	1696	1697	1696	2210	1190	1700	1696.00	1.57	0	-1380	1728	1713	1705	1690	1682	1710	1687	187	510	500	1220	1	1	35392350	600	13.79	0.87	12	0.01	123.00	1949.00	2700	20230222	-37.19	1601	20231006	5.93	2700	-37.19	20230222	1601	5.93	20231006	2700	-37.19	20230222	1601	5.93	20231006	4.80	N	003310	500	186 억		554898	N	N	0	N	00	N
18	20231227	160144	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1700	-20	5	-1.16	184403495	108286	130.35	1711	1720	1697	2235	1204	1720	1702.94	1.67	0	-37337	1742	1731	1721	1710	1700	1736	1715	187	515	500	1230	1	1	35392350	602	13.82	0.87	12	0.31	123.00	1949.00	2700	20230222	-37.04	1601	20231006	6.18	2700	-37.04	20230222	1601	6.18	20231006	2700	-37.04	20230222	1601	6.18	20231006	4.79	N	003310	500	186 억		592800	N	N	0	N	00	N
19	20231227	150145	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1699	-21	5	-1.22	174232449	102301	123.15	1711	1720	1697	2235	1204	1720	1703.14	1.67	0	-36510	1742	1731	1721	1710	1700	1736	1715	187	515	500	1230	1	1	35392350	601	13.81	0.87	12	0.29	123.00	1949.00	2700	20230222	-37.07	1601	20231006	6.12	2700	-37.07	20230222	1601	6.12	20231006	2700	-37.07	20230222	1601	6.12	20231006	4.79	N	003310	500	186 억		592800	N	N	0	N	00	N
20	20231227	140144	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1704	-16	5	-0.93	143813461	84405	101.60	1711	1720	1698	2235	1204	1720	1703.85	1.67	0	-31421	1742	1731	1721	1710	1700	1736	1715	187	515	500	1230	1	1	35392350	603	13.85	0.87	12	0.24	123.00	1949.00	2700	20230222	-36.89	1601	20231006	6.43	2700	-36.89	20230222	1601	6.43	20231006	2700	-36.89	20230222	1601	6.43	20231006	4.79	N	003310	500	186 억		592800	N	N	0	N	00	N
21	20231227	130143	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1701	-19	5	-1.10	130930420	76833	92.49	1711	1720	1698	2235	1204	1720	1704.09	1.67	0	-30955	1742	1731	1721	1710	1700	1736	1715	187	515	500	1230	1	1	35392350	602	13.83	0.87	12	0.22	123.00	1949.00	2700	20230222	-37.00	1601	20231006	6.25	2700	-37.00	20230222	1601	6.25	20231006	2700	-37.00	20230222	1601	6.25	20231006	4.79	N	003310	500	186 억		592800	N	N	0	N	00	N
22	20231227	120144	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1700	-20	5	-1.16	107804020	63225	76.11	1711	1720	1700	2235	1204	1720	1705.09	1.67	0	-29564	1742	1731	1721	1710	1700	1736	1715	187	515	500	1230	1	1	35392350	602	13.82	0.87	12	0.18	123.00	1949.00	2700	20230222	-37.04	1601	20231006	6.18	2700	-37.04	20230222	1601	6.18	20231006	2700	-37.04	20230222	1601	6.18	20231006	4.79	N	003310	500	186 억		592800	N	N	0	N	00	N
23	20231227	110144	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1701	-19	5	-1.10	92230424	54069	65.09	1711	1720	1700	2235	1204	1720	1705.79	1.67	0	-21609	1742	1731	1721	1710	1700	1736	1715	187	515	500	1230	1	1	35392350	602	13.83	0.87	12	0.15	123.00	1949.00	2700	20230222	-37.00	1601	20231006	6.25	2700	-37.00	20230222	1601	6.25	20231006	2700	-37.00	20230222	1601	6.25	20231006	4.79	N	003310	500	186 억		592800	N	N	0	N	00	N
24	20231227	100144	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1703	-17	5	-0.99	53249111	31157	37.51	1711	1720	1701	2235	1204	1720	1709.06	1.67	0	-14313	1742	1731	1721	1710	1700	1736	1715	187	515	500	1230	1	1	35392350	603	13.85	0.87	12	0.09	123.00	1949.00	2700	20230222	-36.93	1601	20231006	6.37	2700	-36.93	20230222	1601	6.37	20231006	2700	-36.93	20230222	1601	6.37	20231006	4.79	N	003310	500	186 억		592800	N	N	0	N	00	N
25	20231227	090145	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1720	0	3	0.00	3594945	2095	2.52	1711	1720	1711	2235	1204	1720	1715.96	1.67	0	910	1742	1731	1721	1710	1700	1736	1715	187	515	500	1230	1	1	35392350	609	13.98	0.88	12	0.01	123.00	1949.00	2700	20230222	-36.30	1601	20231006	7.43	2700	-36.30	20230222	1601	7.43	20231006	2700	-36.30	20230222	1601	7.43	20231006	4.79	N	003310	500	186 억		592800	N	N	0	N	00	N
26	20231226	160145	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1720	10	2	0.58	141212908	82172	66.50	1713	1732	1711	2220	1197	1710	1718.50	1.66	0	4630	1732	1720	1711	1699	1690	1716	1695	187	510	500	1230	1	1	35392350	609	13.98	0.88	12	0.23	123.00	1949.00	2700	20230222	-36.30	1601	20231006	7.43	2700	-36.30	20230222	1601	7.43	20231006	2700	-36.30	20230222	1601	7.43	20231006	4.80	N	003310	500	186 억		588165	N	N	0	N	00	N
27	20231226	150144	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1721	11	2	0.64	126958133	73867	59.78	1713	1732	1711	2220	1197	1710	1718.74	1.66	0	4901	1732	1720	1711	1699	1690	1716	1695	187	510	500	1230	1	1	35392350	609	13.99	0.88	12	0.21	123.00	1949.00	2700	20230222	-36.26	1601	20231006	7.50	2700	-36.26	20230222	1601	7.50	20231006	2700	-36.26	20230222	1601	7.50	20231006	4.80	N	003310	500	186 억		588165	N	N	0	N	00	N
28	20231226	140145	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1719	9	2	0.53	92710261	53948	43.66	1713	1732	1711	2220	1197	1710	1718.51	1.66	0	4524	1732	1720	1711	1699	1690	1716	1695	187	510	500	1230	1	1	35392350	608	13.98	0.88	12	0.15	123.00	1949.00	2700	20230222	-36.33	1601	20231006	7.37	2700	-36.33	20230222	1601	7.37	20231006	2700	-36.33	20230222	1601	7.37	20231006	4.80	N	003310	500	186 억		588165	N	N	0	N	00	N
29	20231226	130144	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1719	9	2	0.53	85148374	49544	40.09	1713	1732	1711	2220	1197	1710	1718.64	1.66	0	4524	1732	1720	1711	1699	1690	1716	1695	187	510	500	1230	1	1	35392350	608	13.98	0.88	12	0.14	123.00	1949.00	2700	20230222	-36.33	1601	20231006	7.37	2700	-36.33	20230222	1601	7.37	20231006	2700	-36.33	20230222	1601	7.37	20231006	4.80	N	003310	500	186 억		588165	N	N	0	N	00	N
30	20231226	120145	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1718	8	2	0.47	78455876	45645	36.94	1713	1732	1711	2220	1197	1710	1718.83	1.66	0	4446	1732	1720	1711	1699	1690	1716	1695	187	510	500	1230	1	1	35392350	608	13.97	0.88	12	0.13	123.00	1949.00	2700	20230222	-36.37	1601	20231006	7.31	2700	-36.37	20230222	1601	7.31	20231006	2700	-36.37	20230222	1601	7.31	20231006	4.80	N	003310	500	186 억		588165	N	N	0	N	00	N
31	20231226	110145	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1723	13	2	0.76	76277704	44378	35.91	1713	1732	1711	2220	1197	1710	1718.82	1.66	0	4446	1732	1720	1711	1699	1690	1716	1695	187	510	500	1230	1	1	35392350	610	14.01	0.88	12	0.13	123.00	1949.00	2700	20230222	-36.19	1601	20231006	7.62	2700	-36.19	20230222	1601	7.62	20231006	2700	-36.19	20230222	1601	7.62	20231006	4.80	N	003310	500	186 억		588165	N	N	0	N	00	N
32	20231226	100145	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1718	8	2	0.47	51858553	30174	24.42	1713	1732	1711	2220	1197	1710	1718.65	1.66	0	2092	1732	1720	1711	1699	1690	1716	1695	187	510	500	1230	1	1	35392350	608	13.97	0.88	12	0.09	123.00	1949.00	2700	20230222	-36.37	1601	20231006	7.31	2700	-36.37	20230222	1601	7.31	20231006	2700	-36.37	20230222	1601	7.31	20231006	4.80	N	003310	500	186 억		588165	N	N	0	N	00	N
33	20231226	090145	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1717	7	2	0.41	3466781	2020	1.63	1713	1717	1713	2220	1197	1710	1716.23	1.66	0	1592	1732	1720	1711	1699	1690	1716	1695	187	510	500	1230	1	1	35392350	608	13.96	0.88	12	0.01	123.00	1949.00	2700	20230222	-36.41	1601	20231006	7.25	2700	-36.41	20230222	1601	7.25	20231006	2700	-36.41	20230222	1601	7.25	20231006	4.80	N	003310	500	186 억		588165	N	N	0	N	00	N
34	20231222	160143	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1710	-2	5	-0.12	203036509	118724	121.34	1711	1723	1702	2225	1199	1712	1710.16	1.72	0	-20607	1749	1730	1720	1701	1691	1725	1696	187	513	500	1230	1	1	35392350	605	13.90	0.88	12	0.34	123.00	1949.00	2700	20230222	-36.67	1601	20231006	6.81	2700	-36.67	20230222	1601	6.81	20231006	2700	-36.67	20230222	1601	6.81	20231006	4.87	N	003310	500	186 억		608772	N	N	0	N	00	N
35	20231222	150144	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1719	7	2	0.41	182603784	106783	109.13	1711	1723	1702	2225	1199	1712	1710.05	1.72	0	-21103	1749	1730	1720	1701	1691	1725	1696	187	513	500	1230	1	1	35392350	608	13.98	0.88	12	0.30	123.00	1949.00	2700	20230222	-36.33	1601	20231006	7.37	2700	-36.33	20230222	1601	7.37	20231006	2700	-36.33	20230222	1601	7.37	20231006	4.87	N	003310	500	186 억		608772	N	N	0	N	00	N
36	20231222	140143	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1721	9	2	0.53	151749773	88790	90.74	1711	1721	1702	2225	1199	1712	1709.09	1.72	0	-24379	1749	1730	1720	1701	1691	1725	1696	187	513	500	1230	1	1	35392350	609	13.99	0.88	12	0.25	123.00	1949.00	2700	20230222	-36.26	1601	20231006	7.50	2700	-36.26	20230222	1601	7.50	20231006	2700	-36.26	20230222	1601	7.50	20231006	4.87	N	003310	500	186 억		608772	N	N	0	N	00	N
37	20231222	130142	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1711	-1	5	-0.06	118473665	69400	70.93	1711	1717	1702	2225	1199	1712	1707.11	1.72	0	-32699	1749	1730	1720	1701	1691	1725	1696	187	513	500	1230	1	1	35392350	606	13.91	0.88	12	0.20	123.00	1949.00	2700	20230222	-36.63	1601	20231006	6.87	2700	-36.63	20230222	1601	6.87	20231006	2700	-36.63	20230222	1601	6.87	20231006	4.87	N	003310	500	186 억		608772	N	N	0	N	00	N
38	20231222	120142	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1708	-4	5	-0.23	99764617	58468	59.75	1711	1717	1702	2225	1199	1712	1706.31	1.72	0	-32219	1749	1730	1720	1701	1691	1725	1696	187	513	500	1230	1	1	35392350	605	13.89	0.88	12	0.17	123.00	1949.00	2700	20230222	-36.74	1601	20231006	6.68	2700	-36.74	20230222	1601	6.68	20231006	2700	-36.74	20230222	1601	6.68	20231006	4.87	N	003310	500	186 억		608772	N	N	0	N	00	N
39	20231222	110143	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1708	-4	5	-0.23	89236185	52300	53.45	1711	1717	1702	2225	1199	1712	1706.24	1.72	0	-31739	1749	1730	1720	1701	1691	1725	1696	187	513	500	1230	1	1	35392350	605	13.89	0.88	12	0.15	123.00	1949.00	2700	20230222	-36.74	1601	20231006	6.68	2700	-36.74	20230222	1601	6.68	20231006	2700	-36.74	20230222	1601	6.68	20231006	4.87	N	003310	500	186 억		608772	N	N	0	N	00	N
40	20231222	100143	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1708	-4	5	-0.23	83518460	48945	50.02	1711	1717	1702	2225	1199	1712	1706.37	1.72	0	-30127	1749	1730	1720	1701	1691	1725	1696	187	513	500	1230	1	1	35392350	605	13.89	0.88	12	0.14	123.00	1949.00	2700	20230222	-36.74	1601	20231006	6.68	2700	-36.74	20230222	1601	6.68	20231006	2700	-36.74	20230222	1601	6.68	20231006	4.87	N	003310	500	186 억		608772	N	N	0	N	00	N
41	20231222	090143	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1710	-2	5	-0.12	10670058	6237	6.37	1711	1713	1710	2225	1199	1712	1710.77	1.72	0	-302	1749	1730	1720	1701	1691	1725	1696	187	513	500	1230	1	1	35392350	605	13.90	0.88	12	0.02	123.00	1949.00	2700	20230222	-36.67	1601	20231006	6.81	2700	-36.67	20230222	1601	6.81	20231006	2700	-36.67	20230222	1601	6.81	20231006	4.87	N	003310	500	186 억		608772	N	N	0	N	00	N
42	20231221	160143	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1712	-11	5	-0.64	168210629	97827	57.56	1739	1739	1710	2235	1207	1723	1719.47	1.84	0	-40771	1747	1734	1722	1709	1697	1741	1716	187	512	500	1240	1	1	35392350	606	13.92	0.88	12	0.28	123.00	1949.00	2700	20230222	-36.59	1601	20231006	6.93	2700	-36.59	20230222	1601	6.93	20231006	2700	-36.59	20230222	1601	6.93	20231006	4.87	N	003310	500	186 억		650207	N	N	0	N	00	N
43	20231221	150143	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1712	-11	5	-0.64	154927854	90064	52.99	1739	1739	1711	2235	1207	1723	1720.20	1.84	0	-40318	1747	1734	1722	1709	1697	1741	1716	187	512	500	1240	1	1	35392350	606	13.92	0.88	12	0.25	123.00	1949.00	2700	20230222	-36.59	1601	20231006	6.93	2700	-36.59	20230222	1601	6.93	20231006	2700	-36.59	20230222	1601	6.93	20231006	4.87	N	003310	500	186 억		650207	N	N	0	N	00	N
44	20231221	140142	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1714	-9	5	-0.52	127382720	73981	43.53	1739	1739	1711	2235	1207	1723	1721.83	1.84	0	-33988	1747	1734	1722	1709	1697	1741	1716	187	512	500	1240	1	1	35392350	607	13.93	0.88	12	0.21	123.00	1949.00	2700	20230222	-36.52	1601	20231006	7.06	2700	-36.52	20230222	1601	7.06	20231006	2700	-36.52	20230222	1601	7.06	20231006	4.87	N	003310	500	186 억		650207	N	N	0	N	00	N
45	20231221	130142	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1713	-10	5	-0.58	118887396	69026	40.61	1739	1739	1711	2235	1207	1723	1722.36	1.84	0	-32095	1747	1734	1722	1709	1697	1741	1716	187	512	500	1240	1	1	35392350	606	13.93	0.88	12	0.20	123.00	1949.00	2700	20230222	-36.56	1601	20231006	7.00	2700	-36.56	20230222	1601	7.00	20231006	2700	-36.56	20230222	1601	7.00	20231006	4.87	N	003310	500	186 억		650207	N	N	0	N	00	N
46	20231221	120143	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1720	-3	5	-0.17	108413637	62926	37.02	1739	1739	1711	2235	1207	1723	1722.88	1.84	0	-31134	1747	1734	1722	1709	1697	1741	1716	187	512	500	1240	1	1	35392350	609	13.98	0.88	12	0.18	123.00	1949.00	2700	20230222	-36.30	1601	20231006	7.43	2700	-36.30	20230222	1601	7.43	20231006	2700	-36.30	20230222	1601	7.43	20231006	4.87	N	003310	500	186 억		650207	N	N	0	N	00	N
47	20231221	110143	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1715	-8	5	-0.46	99873203	57955	34.10	1739	1739	1711	2235	1207	1723	1723.29	1.84	0	-29474	1747	1734	1722	1709	1697	1741	1716	187	512	500	1240	1	1	35392350	607	13.94	0.88	12	0.16	123.00	1949.00	2700	20230222	-36.48	1601	20231006	7.12	2700	-36.48	20230222	1601	7.12	20231006	2700	-36.48	20230222	1601	7.12	20231006	4.87	N	003310	500	186 억		650207	N	N	0	N	00	N
48	20231221	100141	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1720	-3	5	-0.17	50018774	28930	17.02	1739	1739	1718	2235	1207	1723	1728.96	1.84	0	-14025	1747	1734	1722	1709	1697	1741	1716	187	512	500	1240	1	1	35392350	609	13.98	0.88	12	0.08	123.00	1949.00	2700	20230222	-36.30	1601	20231006	7.43	2700	-36.30	20230222	1601	7.43	20231006	2700	-36.30	20230222	1601	7.43	20231006	4.87	N	003310	500	186 억		650207	N	N	0	N	00	N
49	20231221	090142	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1720	-3	5	-0.17	21714939	12509	7.36	1739	1739	1720	2235	1207	1723	1735.95	1.84	0	-6750	1747	1734	1722	1709	1697	1741	1716	187	512	500	1240	1	1	35392350	609	13.98	0.88	12	0.04	123.00	1949.00	2700	20230222	-36.30	1601	20231006	7.43	2700	-36.30	20230222	1601	7.43	20231006	2700	-36.30	20230222	1601	7.43	20231006	4.87	N	003310	500	186 억		650207	N	N	0	N	00	N
50	20231220	160144	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1723	10	2	0.58	292621958	169701	162.69	1713	1735	1710	2225	1200	1713	1724.34	1.73	0	38650	1726	1719	1710	1703	1694	1723	1707	187	512	500	1230	1	1	35392350	610	14.01	0.88	12	0.48	123.00	1949.00	2700	20230222	-36.19	1601	20231006	7.62	2700	-36.19	20230222	1601	7.62	20231006	2700	-36.19	20230222	1601	7.62	20231006	4.87	N	003310	500	186 억		611557	N	N	0	N	00	N
51	20231220	150148	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1723	10	2	0.58	277670341	161019	154.36	1713	1735	1710	2225	1200	1713	1724.46	1.73	0	37783	1726	1719	1710	1703	1694	1723	1707	187	512	500	1230	1	1	35392350	610	14.01	0.88	12	0.45	123.00	1949.00	2700	20230222	-36.19	1601	20231006	7.62	2700	-36.19	20230222	1601	7.62	20231006	2700	-36.19	20230222	1601	7.62	20231006	4.87	N	003310	500	186 억		611557	N	N	0	N	00	N
52	20231220	140149	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1724	11	2	0.64	251293032	145689	139.67	1713	1735	1710	2225	1200	1713	1724.86	1.73	0	39118	1726	1719	1710	1703	1694	1723	1707	187	512	500	1230	1	1	35392350	610	14.02	0.88	12	0.41	123.00	1949.00	2700	20230222	-36.15	1601	20231006	7.68	2700	-36.15	20230222	1601	7.68	20231006	2700	-36.15	20230222	1601	7.68	20231006	4.87	N	003310	500	186 억		611557	N	N	0	N	00	N
53	20231220	130149	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1726	13	2	0.76	237336815	137596	131.91	1713	1735	1710	2225	1200	1713	1724.88	1.73	0	40353	1726	1719	1710	1703	1694	1723	1707	187	512	500	1230	1	1	35392350	611	14.03	0.89	12	0.39	123.00	1949.00	2700	20230222	-36.07	1601	20231006	7.81	2700	-36.07	20230222	1601	7.81	20231006	2700	-36.07	20230222	1601	7.81	20231006	4.87	N	003310	500	186 억		611557	N	N	0	N	00	N
54	20231220	120142	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1732	19	2	1.11	221237187	128270	122.97	1713	1735	1710	2225	1200	1713	1724.78	1.73	0	37928	1726	1719	1710	1703	1694	1723	1707	187	512	500	1230	1	1	35392350	613	14.08	0.89	12	0.36	123.00	1949.00	2700	20230222	-35.85	1601	20231006	8.18	2700	-35.85	20230222	1601	8.18	20231006	2700	-35.85	20230222	1601	8.18	20231006	4.87	N	003310	500	186 억		611557	N	N	0	N	00	N
55	20231220	110143	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1730	17	2	0.99	165938628	96346	92.36	1713	1730	1710	2225	1200	1713	1722.32	1.73	0	39930	1726	1719	1710	1703	1694	1723	1707	187	512	500	1230	1	1	35392350	612	14.07	0.89	12	0.27	123.00	1949.00	2700	20230222	-35.93	1601	20231006	8.06	2700	-35.93	20230222	1601	8.06	20231006	2700	-35.93	20230222	1601	8.06	20231006	4.87	N	003310	500	186 억		611557	N	N	0	N	00	N
56	20231220	100142	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1725	12	2	0.70	106133596	61683	59.13	1713	1725	1710	2225	1200	1713	1720.63	1.73	0	33354	1726	1719	1710	1703	1694	1723	1707	187	512	500	1230	1	1	35392350	611	14.02	0.89	12	0.17	123.00	1949.00	2700	20230222	-36.11	1601	20231006	7.75	2700	-36.11	20230222	1601	7.75	20231006	2700	-36.11	20230222	1601	7.75	20231006	4.87	N	003310	500	186 억		611557	N	N	0	N	00	N
57	20231220	090143	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1718	5	2	0.29	6565318	3831	3.67	1713	1718	1713	2225	1200	1713	1713.73	1.73	0	1604	1726	1719	1710	1703	1694	1723	1707	187	512	500	1230	1	1	35392350	608	13.97	0.88	12	0.01	123.00	1949.00	2700	20230222	-36.37	1601	20231006	7.31	2700	-36.37	20230222	1601	7.31	20231006	2700	-36.37	20230222	1601	7.31	20231006	4.87	N	003310	500	186 억		611557	N	N	0	N	00	N
58	20231219	160143	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1713	-2	5	-0.12	178106511	104104	122.16	1701	1717	1701	2225	1201	1715	1710.85	1.63	0	36352	1725	1719	1709	1703	1693	1723	1707	187	510	500	1230	1	1	35392350	606	13.93	0.88	12	0.29	123.00	1949.00	2700	20230222	-36.56	1601	20231006	7.00	2700	-36.56	20230222	1601	7.00	20231006	2700	-36.56	20230222	1601	7.00	20231006	4.88	N	003310	500	186 억		575205	N	N	0	N	00	N
59	20231219	150142	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1713	-2	5	-0.12	170836234	99860	117.18	1701	1717	1701	2225	1201	1715	1710.76	1.63	0	36302	1725	1719	1709	1703	1693	1723	1707	187	510	500	1230	1	1	35392350	606	13.93	0.88	12	0.28	123.00	1949.00	2700	20230222	-36.56	1601	20231006	7.00	2700	-36.56	20230222	1601	7.00	20231006	2700	-36.56	20230222	1601	7.00	20231006	4.88	N	003310	500	186 억		575205	N	N	0	N	00	N
60	20231219	140143	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1713	-2	5	-0.12	151896729	88801	104.21	1701	1717	1701	2225	1201	1715	1710.53	1.63	0	33723	1725	1719	1709	1703	1693	1723	1707	187	510	500	1230	1	1	35392350	606	13.93	0.88	12	0.25	123.00	1949.00	2700	20230222	-36.56	1601	20231006	7.00	2700	-36.56	20230222	1601	7.00	20231006	2700	-36.56	20230222	1601	7.00	20231006	4.88	N	003310	500	186 억		575205	N	N	0	N	00	N
61	20231219	130143	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1713	-2	5	-0.12	131052814	76630	89.92	1701	1717	1701	2225	1201	1715	1710.20	1.63	0	29948	1725	1719	1709	1703	1693	1723	1707	187	510	500	1230	1	1	35392350	606	13.93	0.88	12	0.22	123.00	1949.00	2700	20230222	-36.56	1601	20231006	7.00	2700	-36.56	20230222	1601	7.00	20231006	2700	-36.56	20230222	1601	7.00	20231006	4.88	N	003310	500	186 억		575205	N	N	0	N	00	N
62	20231219	120143	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1714	-1	5	-0.06	111743490	65359	76.70	1701	1717	1701	2225	1201	1715	1709.69	1.63	0	24456	1725	1719	1709	1703	1693	1723	1707	187	510	500	1230	1	1	35392350	607	13.93	0.88	12	0.18	123.00	1949.00	2700	20230222	-36.52	1601	20231006	7.06	2700	-36.52	20230222	1601	7.06	20231006	2700	-36.52	20230222	1601	7.06	20231006	4.88	N	003310	500	186 억		575205	N	N	0	N	00	N
63	20231219	110142	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1710	-5	5	-0.29	100436673	58752	68.94	1701	1717	1701	2225	1201	1715	1709.50	1.63	0	22655	1725	1719	1709	1703	1693	1723	1707	187	510	500	1230	1	1	35392350	605	13.90	0.88	12	0.17	123.00	1949.00	2700	20230222	-36.67	1601	20231006	6.81	2700	-36.67	20230222	1601	6.81	20231006	2700	-36.67	20230222	1601	6.81	20231006	4.88	N	003310	500	186 억		575205	N	N	0	N	00	N
64	20231219	100142	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1713	-2	5	-0.12	51509076	30194	35.43	1701	1714	1701	2225	1201	1715	1705.94	1.63	0	13802	1725	1719	1709	1703	1693	1723	1707	187	510	500	1230	1	1	35392350	606	13.93	0.88	12	0.09	123.00	1949.00	2700	20230222	-36.56	1601	20231006	7.00	2700	-36.56	20230222	1601	7.00	20231006	2700	-36.56	20230222	1601	7.00	20231006	4.88	N	003310	500	186 억		575205	N	N	0	N	00	N
65	20231219	090142	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1701	-14	5	-0.82	13041567	7667	9.00	1701	1701	1701	2225	1201	1715	1701.00	1.63	0	1606	1725	1719	1709	1703	1693	1723	1707	187	510	500	1230	1	1	35392350	602	13.83	0.87	12	0.02	123.00	1949.00	2700	20230222	-37.00	1601	20231006	6.25	2700	-37.00	20230222	1601	6.25	20231006	2700	-37.00	20230222	1601	6.25	20231006	4.88	N	003310	500	186 억		575205	N	N	0	N	00	N
66	20231218	160143	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1715	10	2	0.59	144518368	84597	94.82	1705	1715	1699	2215	1194	1705	1708.30	1.57	0	19155	1723	1714	1707	1698	1691	1710	1694	187	510	500	1220	1	1	35392350	607	13.94	0.88	12	0.24	123.00	1949.00	2700	20230222	-36.48	1601	20231006	7.12	2700	-36.48	20230222	1601	7.12	20231006	2700	-36.48	20230222	1601	7.12	20231006	4.76	N	003310	500	186 억		556050	N	N	0	N	00	N
67	20231218	150142	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1715	10	2	0.59	131217767	76838	86.12	1705	1715	1699	2215	1194	1705	1707.73	1.57	0	15800	1723	1714	1707	1698	1691	1710	1694	187	510	500	1220	1	1	35392350	607	13.94	0.88	12	0.22	123.00	1949.00	2700	20230222	-36.48	1601	20231006	7.12	2700	-36.48	20230222	1601	7.12	20231006	2700	-36.48	20230222	1601	7.12	20231006	4.76	N	003310	500	186 억		556050	N	N	0	N	00	N
68	20231218	140143	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1712	7	2	0.41	115302607	67545	75.71	1705	1715	1699	2215	1194	1705	1707.05	1.57	0	7143	1723	1714	1707	1698	1691	1710	1694	187	510	500	1220	1	1	35392350	606	13.92	0.88	12	0.19	123.00	1949.00	2700	20230222	-36.59	1601	20231006	6.93	2700	-36.59	20230222	1601	6.93	20231006	2700	-36.59	20230222	1601	6.93	20231006	4.76	N	003310	500	186 억		556050	N	N	0	N	00	N
69	20231218	130142	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1713	8	2	0.47	96078776	56305	63.11	1705	1715	1699	2215	1194	1705	1706.40	1.57	0	4921	1723	1714	1707	1698	1691	1710	1694	187	510	500	1220	1	1	35392350	606	13.93	0.88	12	0.16	123.00	1949.00	2700	20230222	-36.56	1601	20231006	7.00	2700	-36.56	20230222	1601	7.00	20231006	2700	-36.56	20230222	1601	7.00	20231006	4.76	N	003310	500	186 억		556050	N	N	0	N	00	N
70	20231218	120141	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1708	3	2	0.18	93912110	55039	61.69	1705	1715	1699	2215	1194	1705	1706.29	1.57	0	4921	1723	1714	1707	1698	1691	1710	1694	187	510	500	1220	1	1	35392350	605	13.89	0.88	12	0.16	123.00	1949.00	2700	20230222	-36.74	1601	20231006	6.68	2700	-36.74	20230222	1601	6.68	20231006	2700	-36.74	20230222	1601	6.68	20231006	4.76	N	003310	500	186 억		556050	N	N	0	N	00	N
71	20231218	110141	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1710	5	2	0.29	83094594	48704	54.59	1705	1713	1699	2215	1194	1705	1706.12	1.57	0	3389	1723	1714	1707	1698	1691	1710	1694	187	510	500	1220	1	1	35392350	605	13.90	0.88	12	0.14	123.00	1949.00	2700	20230222	-36.67	1601	20231006	6.81	2700	-36.67	20230222	1601	6.81	20231006	2700	-36.67	20230222	1601	6.81	20231006	4.76	N	003310	500	186 억		556050	N	N	0	N	00	N
72	20231218	100142	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1709	4	2	0.23	57239514	33578	37.64	1705	1710	1699	2215	1194	1705	1704.67	1.57	0	140	1723	1714	1707	1698	1691	1710	1694	187	510	500	1220	1	1	35392350	605	13.89	0.88	12	0.09	123.00	1949.00	2700	20230222	-36.70	1601	20231006	6.75	2700	-36.70	20230222	1601	6.75	20231006	2700	-36.70	20230222	1601	6.75	20231006	4.76	N	003310	500	186 억		556050	N	N	0	N	00	N
73	20231218	090140	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1709	4	2	0.23	2115444	1241	1.39	1705	1709	1703	2215	1194	1705	1704.56	1.57	0	-940	1723	1714	1707	1698	1691	1710	1694	187	510	500	1220	1	1	35392350	605	13.89	0.88	12	0.00	123.00	1949.00	2700	20230222	-36.70	1601	20231006	6.75	2700	-36.70	20230222	1601	6.75	20231006	2700	-36.70	20230222	1601	6.75	20231006	4.76	N	003310	500	186 억		556050	N	N	0	N	00	N
74	20231215	160140	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1705	-5	5	-0.29	151654389	89012	66.80	1715	1716	1700	2220	1197	1710	1703.75	1.57	0	1521	1725	1717	1707	1699	1689	1721	1703	187	510	500	1230	1	1	35392350	603	13.86	0.87	12	0.25	123.00	1949.00	2700	20230222	-36.85	1601	20231006	6.50	2700	-36.85	20230222	1601	6.50	20231006	2700	-36.85	20230222	1601	6.50	20231006	4.72	N	003310	500	186 억		554529	N	N	0	N	00	N
75	20231215	150143	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1705	-5	5	-0.29	138928184	81547	61.20	1715	1716	1700	2220	1197	1710	1703.66	1.57	0	1521	1725	1717	1707	1699	1689	1721	1703	187	510	500	1230	1	1	35392350	603	13.86	0.87	12	0.23	123.00	1949.00	2700	20230222	-36.85	1601	20231006	6.50	2700	-36.85	20230222	1601	6.50	20231006	2700	-36.85	20230222	1601	6.50	20231006	4.72	N	003310	500	186 억		554529	N	N	0	N	00	N
76	20231215	140142	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1704	-6	5	-0.35	114424252	67146	50.39	1715	1716	1700	2220	1197	1710	1704.11	1.57	0	2027	1725	1717	1707	1699	1689	1721	1703	187	510	500	1230	1	1	35392350	603	13.85	0.87	12	0.19	123.00	1949.00	2700	20230222	-36.89	1601	20231006	6.43	2700	-36.89	20230222	1601	6.43	20231006	2700	-36.89	20230222	1601	6.43	20231006	4.72	N	003310	500	186 억		554529	N	N	0	N	00	N
77	20231215	130141	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1703	-7	5	-0.41	108699184	63783	47.87	1715	1716	1700	2220	1197	1710	1704.20	1.57	0	2832	1725	1717	1707	1699	1689	1721	1703	187	510	500	1230	1	1	35392350	603	13.85	0.87	12	0.18	123.00	1949.00	2700	20230222	-36.93	1601	20231006	6.37	2700	-36.93	20230222	1601	6.37	20231006	2700	-36.93	20230222	1601	6.37	20231006	4.72	N	003310	500	186 억		554529	N	N	0	N	00	N
78	20231215	120141	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1702	-8	5	-0.47	101865131	59766	44.85	1715	1716	1700	2220	1197	1710	1704.40	1.57	0	2864	1725	1717	1707	1699	1689	1721	1703	187	510	500	1230	1	1	35392350	602	13.84	0.87	12	0.17	123.00	1949.00	2700	20230222	-36.96	1601	20231006	6.31	2700	-36.96	20230222	1601	6.31	20231006	2700	-36.96	20230222	1601	6.31	20231006	4.72	N	003310	500	186 억		554529	N	N	0	N	00	N
79	20231215	110142	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1703	-7	5	-0.41	81952555	48062	36.07	1715	1716	1700	2220	1197	1710	1705.14	1.57	0	2623	1725	1717	1707	1699	1689	1721	1703	187	510	500	1230	1	1	35392350	603	13.85	0.87	12	0.14	123.00	1949.00	2700	20230222	-36.93	1601	20231006	6.37	2700	-36.93	20230222	1601	6.37	20231006	2700	-36.93	20230222	1601	6.37	20231006	4.72	N	003310	500	186 억		554529	N	N	0	N	00	N
80	20231215	100142	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1705	-5	5	-0.29	40302416	23601	17.71	1715	1716	1700	2220	1197	1710	1707.66	1.57	0	1623	1725	1717	1707	1699	1689	1721	1703	187	510	500	1230	1	1	35392350	603	13.86	0.87	12	0.07	123.00	1949.00	2700	20230222	-36.85	1601	20231006	6.50	2700	-36.85	20230222	1601	6.50	20231006	2700	-36.85	20230222	1601	6.50	20231006	4.72	N	003310	500	186 억		554529	N	N	0	N	00	N
81	20231215	090141	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1711	1	2	0.06	2498940	1461	1.10	1715	1715	1710	2220	1197	1710	1710.43	1.57	0	-15	1725	1717	1707	1699	1689	1721	1703	187	510	500	1230	1	1	35392350	606	13.91	0.88	12	0.00	123.00	1949.00	2700	20230222	-36.63	1601	20231006	6.87	2700	-36.63	20230222	1601	6.87	20231006	2700	-36.63	20230222	1601	6.87	20231006	4.72	N	003310	500	186 억		554529	N	N	0	N	00	N
82	20231214	160141	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1710	6	2	0.35	226873753	133173	126.01	1700	1715	1697	2215	1193	1704	1703.59	1.60	0	-11005	1722	1713	1704	1695	1686	1708	1690	187	511	500	1220	1	1	35392350	605	13.90	0.88	12	0.38	123.00	1949.00	2700	20230222	-36.67	1601	20231006	6.81	2700	-36.67	20230222	1601	6.81	20231006	2700	-36.67	20230222	1601	6.81	20231006	4.62	N	003310	500	186 억		565534	N	N	0	N	00	N
83	20231214	150143	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1705	1	2	0.06	192179067	112859	106.79	1700	1715	1697	2215	1193	1704	1702.82	1.60	0	-12413	1722	1713	1704	1695	1686	1708	1690	187	511	500	1220	1	1	35392350	603	13.86	0.87	12	0.32	123.00	1949.00	2700	20230222	-36.85	1601	20231006	6.50	2700	-36.85	20230222	1601	6.50	20231006	2700	-36.85	20230222	1601	6.50	20231006	4.62	N	003310	500	186 억		565534	N	N	0	N	00	N
84	20231214	140145	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1703	-1	5	-0.06	176632119	103736	98.16	1700	1715	1697	2215	1193	1704	1702.71	1.60	0	-12413	1722	1713	1704	1695	1686	1708	1690	187	511	500	1220	1	1	35392350	603	13.85	0.87	12	0.29	123.00	1949.00	2700	20230222	-36.93	1601	20231006	6.37	2700	-36.93	20230222	1601	6.37	20231006	2700	-36.93	20230222	1601	6.37	20231006	4.62	N	003310	500	186 억		565534	N	N	0	N	00	N
85	20231214	130145	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1704	0	3	0.00	140985672	82819	78.37	1700	1715	1697	2215	1193	1704	1702.33	1.60	0	-15228	1722	1713	1704	1695	1686	1708	1690	187	511	500	1220	1	1	35392350	603	13.85	0.87	12	0.23	123.00	1949.00	2700	20230222	-36.89	1601	20231006	6.43	2700	-36.89	20230222	1601	6.43	20231006	2700	-36.89	20230222	1601	6.43	20231006	4.62	N	003310	500	186 억		565534	N	N	0	N	00	N
86	20231214	120145	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1698	-6	5	-0.35	90615366	53208	50.35	1700	1715	1698	2215	1193	1704	1703.04	1.60	0	-7099	1722	1713	1704	1695	1686	1708	1690	187	511	500	1220	1	1	35392350	601	13.80	0.87	12	0.15	123.00	1949.00	2700	20230222	-37.11	1601	20231006	6.06	2700	-37.11	20230222	1601	6.06	20231006	2700	-37.11	20230222	1601	6.06	20231006	4.62	N	003310	500	186 억		565534	N	N	0	N	00	N
87	20231214	110143	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1699	-5	5	-0.29	85498952	50196	47.50	1700	1715	1698	2215	1193	1704	1703.30	1.60	0	-6624	1722	1713	1704	1695	1686	1708	1690	187	511	500	1220	1	1	35392350	601	13.81	0.87	12	0.14	123.00	1949.00	2700	20230222	-37.07	1601	20231006	6.12	2700	-37.07	20230222	1601	6.12	20231006	2700	-37.07	20230222	1601	6.12	20231006	4.62	N	003310	500	186 억		565534	N	N	0	N	00	N
88	20231214	100142	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1701	-3	5	-0.18	69299393	40663	38.48	1700	1715	1699	2215	1193	1704	1704.24	1.60	0	1284	1722	1713	1704	1695	1686	1708	1690	187	511	500	1220	1	1	35392350	602	13.83	0.87	12	0.11	123.00	1949.00	2700	20230222	-37.00	1601	20231006	6.25	2700	-37.00	20230222	1601	6.25	20231006	2700	-37.00	20230222	1601	6.25	20231006	4.62	N	003310	500	186 억		565534	N	N	0	N	00	N
89	20231214	090138	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1704	0	3	0.00	6288725	3699	3.50	1700	1704	1700	2215	1193	1704	1700.11	1.60	0	-468	1722	1713	1704	1695	1686	1708	1690	187	511	500	1220	1	1	35392350	603	13.85	0.87	12	0.01	123.00	1949.00	2700	20230222	-36.89	1601	20231006	6.43	2700	-36.89	20230222	1601	6.43	20231006	2700	-36.89	20230222	1601	6.43	20231006	4.62	N	003310	500	186 억		565534	N	N	0	N	00	N
90	20231213	160140	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1704	-11	5	-0.64	174585707	102577	129.91	1713	1713	1695	2225	1201	1715	1702.00	1.70	0	-32769	1727	1721	1713	1707	1699	1724	1710	187	510	500	1230	1	1	35392350	603	13.85	0.87	12	0.29	123.00	1949.00	2700	20230222	-36.89	1601	20231006	6.43	2700	-36.89	20230222	1601	6.43	20231006	2700	-36.89	20230222	1601	6.43	20231006	4.65	N	003310	500	186 억		600989	N	N	0	N	00	N
91	20231213	150144	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1700	-15	5	-0.87	170422056	100129	126.81	1713	1713	1695	2225	1201	1715	1702.02	1.70	0	-32038	1727	1721	1713	1707	1699	1724	1710	187	510	500	1230	1	1	35392350	602	13.82	0.87	12	0.28	123.00	1949.00	2700	20230222	-37.04	1601	20231006	6.18	2700	-37.04	20230222	1601	6.18	20231006	2700	-37.04	20230222	1601	6.18	20231006	4.65	N	003310	500	186 억		600989	N	N	0	N	00	N
92	20231213	140145	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1702	-13	5	-0.76	127772471	75012	95.00	1713	1713	1700	2225	1201	1715	1703.36	1.70	0	-22345	1727	1721	1713	1707	1699	1724	1710	187	510	500	1230	1	1	35392350	602	13.84	0.87	12	0.21	123.00	1949.00	2700	20230222	-36.96	1601	20231006	6.31	2700	-36.96	20230222	1601	6.31	20231006	2700	-36.96	20230222	1601	6.31	20231006	4.65	N	003310	500	186 억		600989	N	N	0	N	00	N
93	20231213	130142	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1703	-12	5	-0.70	90223264	52934	67.04	1713	1713	1700	2225	1201	1715	1704.45	1.70	0	-15926	1727	1721	1713	1707	1699	1724	1710	187	510	500	1230	1	1	35392350	603	13.85	0.87	12	0.15	123.00	1949.00	2700	20230222	-36.93	1601	20231006	6.37	2700	-36.93	20230222	1601	6.37	20231006	2700	-36.93	20230222	1601	6.37	20231006	4.65	N	003310	500	186 억		600989	N	N	0	N	00	N
94	20231213	120142	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1702	-13	5	-0.76	87124024	51114	64.73	1713	1713	1700	2225	1201	1715	1704.50	1.70	0	-15917	1727	1721	1713	1707	1699	1724	1710	187	510	500	1230	1	1	35392350	602	13.84	0.87	12	0.14	123.00	1949.00	2700	20230222	-36.96	1601	20231006	6.31	2700	-36.96	20230222	1601	6.31	20231006	2700	-36.96	20230222	1601	6.31	20231006	4.65	N	003310	500	186 억		600989	N	N	0	N	00	N
95	20231213	110142	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1702	-13	5	-0.76	75902809	44524	56.39	1713	1713	1700	2225	1201	1715	1704.76	1.70	0	-15219	1727	1721	1713	1707	1699	1724	1710	187	510	500	1230	1	1	35392350	602	13.84	0.87	12	0.13	123.00	1949.00	2700	20230222	-36.96	1601	20231006	6.31	2700	-36.96	20230222	1601	6.31	20231006	2700	-36.96	20230222	1601	6.31	20231006	4.65	N	003310	500	186 억		600989	N	N	0	N	00	N
96	20231213	100144	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1708	-7	5	-0.41	19024575	11126	14.09	1713	1713	1708	2225	1201	1715	1709.92	1.70	0	-4741	1727	1721	1713	1707	1699	1724	1710	187	510	500	1230	1	1	35392350	605	13.89	0.88	12	0.03	123.00	1949.00	2700	20230222	-36.74	1601	20231006	6.68	2700	-36.74	20230222	1601	6.68	20231006	2700	-36.74	20230222	1601	6.68	20231006	4.65	N	003310	500	186 억		600989	N	N	0	N	00	N
97	20231213	090143	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1713	-2	5	-0.12	1824345	1065	1.35	1713	1713	1713	2225	1201	1715	1713.00	1.70	0	-214	1727	1721	1713	1707	1699	1724	1710	187	510	500	1230	1	1	35392350	606	13.93	0.88	12	0.00	123.00	1949.00	2700	20230222	-36.56	1601	20231006	7.00	2700	-36.56	20230222	1601	7.00	20231006	2700	-36.56	20230222	1601	7.00	20231006	4.65	N	003310	500	186 억		600989	N	N	0	N	00	N
98	20231212	160139	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1715	5	2	0.29	135341308	78961	78.59	1705	1719	1705	2220	1197	1710	1714.03	1.71	0	-2142	1729	1719	1711	1701	1693	1724	1706	187	510	500	1230	1	1	35392350	607	13.94	0.88	12	0.22	123.00	1949.00	2720	20221208	-36.95	1601	20231006	7.12	2700	-36.48	20230222	1601	7.12	20231006	2700	-36.48	20230222	1601	7.12	20231006	4.77	N	003310	500	186 억		604423	N	N	0	N	00	N
99	20231212	150140	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1718	8	2	0.47	129343192	75464	75.11	1705	1719	1705	2220	1197	1710	1713.97	1.71	0	-2146	1729	1719	1711	1701	1693	1724	1706	187	510	500	1230	1	1	35392350	608	13.97	0.88	12	0.21	123.00	1949.00	2720	20221208	-36.84	1601	20231006	7.31	2700	-36.37	20230222	1601	7.31	20231006	2700	-36.37	20230222	1601	7.31	20231006	4.77	N	003310	500	186 억		604423	N	N	0	N	00	N
100	20231212	140138	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1717	7	2	0.41	103024710	60118	59.83	1705	1719	1705	2220	1197	1710	1713.71	1.71	0	-2146	1729	1719	1711	1701	1693	1724	1706	187	510	500	1230	1	1	35392350	608	13.96	0.88	12	0.17	123.00	1949.00	2720	20221208	-36.88	1601	20231006	7.25	2700	-36.41	20230222	1601	7.25	20231006	2700	-36.41	20230222	1601	7.25	20231006	4.77	N	003310	500	186 억		604423	N	N	0	N	00	N
101	20231212	130137	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1718	8	2	0.47	93618288	54639	54.38	1705	1719	1705	2220	1197	1710	1713.40	1.71	0	-1993	1729	1719	1711	1701	1693	1724	1706	187	510	500	1230	1	1	35392350	608	13.97	0.88	12	0.15	123.00	1949.00	2720	20221208	-36.84	1601	20231006	7.31	2700	-36.37	20230222	1601	7.31	20231006	2700	-36.37	20230222	1601	7.31	20231006	4.77	N	003310	500	186 억		604423	N	N	0	N	00	N
102	20231212	120136	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1715	5	2	0.29	77846850	45451	45.24	1705	1718	1705	2220	1197	1710	1712.76	1.71	0	-1993	1729	1719	1711	1701	1693	1724	1706	187	510	500	1230	1	1	35392350	607	13.94	0.88	12	0.13	123.00	1949.00	2720	20221208	-36.95	1601	20231006	7.12	2700	-36.48	20230222	1601	7.12	20231006	2700	-36.48	20230222	1601	7.12	20231006	4.77	N	003310	500	186 억		604423	N	N	0	N	00	N
103	20231212	110137	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1717	7	2	0.41	61873822	36137	35.97	1705	1718	1705	2220	1197	1710	1712.20	1.71	0	-3045	1729	1719	1711	1701	1693	1724	1706	187	510	500	1230	1	1	35392350	608	13.96	0.88	12	0.10	123.00	1949.00	2720	20221208	-36.88	1601	20231006	7.25	2700	-36.41	20230222	1601	7.25	20231006	2700	-36.41	20230222	1601	7.25	20231006	4.77	N	003310	500	186 억		604423	N	N	0	N	00	N
104	20231212	100142	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1711	1	2	0.06	30476104	17834	17.75	1705	1714	1705	2220	1197	1710	1708.88	1.71	0	-3192	1729	1719	1711	1701	1693	1724	1706	187	510	500	1230	1	1	35392350	606	13.91	0.88	12	0.05	123.00	1949.00	2720	20221208	-37.10	1601	20231006	6.87	2700	-36.63	20230222	1601	6.87	20231006	2700	-36.63	20230222	1601	6.87	20231006	4.77	N	003310	500	186 억		604423	N	N	0	N	00	N
105	20231212	090139	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1705	-5	5	-0.29	2368245	1389	1.38	1705	1705	1705	2220	1197	1710	1705.00	1.71	0	-181	1729	1719	1711	1701	1693	1724	1706	187	510	500	1230	1	1	35392350	603	13.86	0.87	12	0.00	123.00	1949.00	2720	20221208	-37.32	1601	20231006	6.50	2700	-36.85	20230222	1601	6.50	20231006	2700	-36.85	20230222	1601	6.50	20231006	4.77	N	003310	500	186 억		604423	N	N	0	N	00	N
106	20231211	160140	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1710	7	2	0.41	171406871	100213	54.39	1703	1721	1703	2210	1193	1703	1710.43	1.51	-42435	25254	1731	1716	1707	1692	1683	1724	1700	187	507	500	1220	1	1	35392350	605	13.90	0.88	12	0.28	123.00	1949.00	2750	20221207	-37.82	1601	20231006	6.81	2700	-36.67	20230222	1601	6.81	20231006	2700	-36.67	20230222	1601	6.81	20231006	4.76	N	003310	500	186 억		534734	N	N	0	N	00	N
107	20231211	150139	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1709	6	2	0.35	155518463	90894	49.33	1703	1721	1703	2210	1193	1703	1710.99	1.51	-42435	24969	1731	1716	1707	1692	1683	1724	1700	187	507	500	1220	1	1	35392350	605	13.89	0.88	12	0.26	123.00	1949.00	2750	20221207	-37.85	1601	20231006	6.75	2700	-36.70	20230222	1601	6.75	20231006	2700	-36.70	20230222	1601	6.75	20231006	4.76	N	003310	500	186 억		534734	N	N	0	N	00	N
108	20231211	140140	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1708	5	2	0.29	139095725	81265	44.10	1703	1721	1703	2210	1193	1703	1711.63	1.51	-42435	24076	1731	1716	1707	1692	1683	1724	1700	187	507	500	1220	1	1	35392350	605	13.89	0.88	12	0.23	123.00	1949.00	2750	20221207	-37.89	1601	20231006	6.68	2700	-36.74	20230222	1601	6.68	20231006	2700	-36.74	20230222	1601	6.68	20231006	4.76	N	003310	500	186 억		534734	N	N	0	N	00	N
109	20231211	130140	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1713	10	2	0.59	134460108	78554	42.63	1703	1721	1703	2210	1193	1703	1711.69	1.51	-42435	24505	1731	1716	1707	1692	1683	1724	1700	187	507	500	1220	1	1	35392350	606	13.93	0.88	12	0.22	123.00	1949.00	2750	20221207	-37.71	1601	20231006	7.00	2700	-36.56	20230222	1601	7.00	20231006	2700	-36.56	20230222	1601	7.00	20231006	4.76	N	003310	500	186 억		534734	N	N	0	N	00	N
110	20231211	120140	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1711	8	2	0.47	109965585	64223	34.85	1703	1721	1703	2210	1193	1703	1712.25	1.51	-42435	22033	1731	1716	1707	1692	1683	1724	1700	187	507	500	1220	1	1	35392350	606	13.91	0.88	12	0.18	123.00	1949.00	2750	20221207	-37.78	1601	20231006	6.87	2700	-36.63	20230222	1601	6.87	20231006	2700	-36.63	20230222	1601	6.87	20231006	4.76	N	003310	500	186 억		534734	N	N	0	N	00	N
111	20231211	110139	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1712	9	2	0.53	89997035	52559	28.52	1703	1721	1703	2210	1193	1703	1712.30	1.51	-42435	21319	1731	1716	1707	1692	1683	1724	1700	187	507	500	1220	1	1	35392350	606	13.92	0.88	12	0.15	123.00	1949.00	2750	20221207	-37.75	1601	20231006	6.93	2700	-36.59	20230222	1601	6.93	20231006	2700	-36.59	20230222	1601	6.93	20231006	4.76	N	003310	500	186 억		534734	N	N	0	N	00	N
112	20231211	100140	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1717	14	2	0.82	62911798	36747	19.94	1703	1721	1703	2210	1193	1703	1712.03	1.51	-42435	18651	1731	1716	1707	1692	1683	1724	1700	187	507	500	1220	1	1	35392350	608	13.96	0.88	12	0.10	123.00	1949.00	2750	20221207	-37.56	1601	20231006	7.25	2700	-36.41	20230222	1601	7.25	20231006	2700	-36.41	20230222	1601	7.25	20231006	4.76	N	003310	500	186 억		534734	N	N	0	N	00	N
113	20231211	090140	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1711	8	2	0.47	2236047	1313	0.71	1703	1711	1703	2210	1193	1703	1703.01	1.51	-42435	-171	1731	1716	1707	1692	1683	1724	1700	187	507	500	1220	1	1	35392350	606	13.91	0.88	12	0.00	123.00	1949.00	2750	20221207	-37.78	1601	20231006	6.87	2700	-36.63	20230222	1601	6.87	20231006	2700	-36.63	20230222	1601	6.87	20231006	4.76	N	003310	500	186 억		534734	N	N	0	N	00	N
114	20231208	160139	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1703	3	2	0.18	313451113	183491	184.53	1701	1722	1698	2210	1190	1700	1708.26	1.51	0	40368	1738	1718	1708	1688	1678	1714	1684	187	510	500	1220	1	1	35392350	603	13.85	0.87	12	0.52	123.00	1949.00	2750	20221207	-38.07	1601	20231006	6.37	2700	-36.93	20230222	1601	6.37	20231006	2720	-37.39	20221208	1601	6.37	20231006	4.83	N	003310	500	186 억		534734	N	N	0	N	00	N
115	20231208	150139	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1708	8	2	0.47	306305369	179297	180.31	1701	1722	1698	2210	1190	1700	1708.37	1.51	0	37588	1738	1718	1708	1688	1678	1714	1684	187	510	500	1220	1	1	35392350	605	13.89	0.88	12	0.51	123.00	1949.00	2750	20221207	-37.89	1601	20231006	6.68	2700	-36.74	20230222	1601	6.68	20231006	2720	-37.21	20221208	1601	6.68	20231006	4.83	N	003310	500	186 억		534734	N	N	0	N	00	N
116	20231208	140139	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1704	4	2	0.24	268780362	157288	158.18	1701	1722	1698	2210	1190	1700	1708.84	1.51	0	33889	1738	1718	1708	1688	1678	1714	1684	187	510	500	1220	1	1	35392350	603	13.85	0.87	12	0.44	123.00	1949.00	2750	20221207	-38.04	1601	20231006	6.43	2700	-36.89	20230222	1601	6.43	20231006	2720	-37.35	20221208	1601	6.43	20231006	4.83	N	003310	500	186 억		534734	N	N	0	N	00	N
117	20231208	130138	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1705	5	2	0.29	257097556	150419	151.27	1701	1722	1700	2210	1190	1700	1709.21	1.51	0	33579	1738	1718	1708	1688	1678	1714	1684	187	510	500	1220	1	1	35392350	603	13.86	0.87	12	0.43	123.00	1949.00	2750	20221207	-38.00	1601	20231006	6.50	2700	-36.85	20230222	1601	6.50	20231006	2720	-37.32	20221208	1601	6.50	20231006	4.83	N	003310	500	186 억		534734	N	N	0	N	00	N
118	20231208	120138	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1708	8	2	0.47	205763070	120282	120.96	1701	1722	1701	2210	1190	1700	1710.67	1.51	0	33882	1738	1718	1708	1688	1678	1714	1684	187	510	500	1220	1	1	35392350	605	13.89	0.88	12	0.34	123.00	1949.00	2750	20221207	-37.89	1601	20231006	6.68	2700	-36.74	20230222	1601	6.68	20231006	2720	-37.21	20221208	1601	6.68	20231006	4.83	N	003310	500	186 억		534734	N	N	0	N	00	N
119	20231208	110138	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1705	5	2	0.29	181690832	106171	106.77	1701	1722	1701	2210	1190	1700	1711.30	1.51	0	32216	1738	1718	1708	1688	1678	1714	1684	187	510	500	1220	1	1	35392350	603	13.86	0.87	12	0.30	123.00	1949.00	2750	20221207	-38.00	1601	20231006	6.50	2700	-36.85	20230222	1601	6.50	20231006	2720	-37.32	20221208	1601	6.50	20231006	4.83	N	003310	500	186 억		534734	N	N	0	N	00	N
120	20231208	100139	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1717	17	2	1.00	120280641	70157	70.55	1701	1722	1701	2210	1190	1700	1714.45	1.51	0	30169	1738	1718	1708	1688	1678	1714	1684	187	510	500	1220	1	1	35392350	608	13.96	0.88	12	0.20	123.00	1949.00	2750	20221207	-37.56	1601	20231006	7.25	2700	-36.41	20230222	1601	7.25	20231006	2720	-36.88	20221208	1601	7.25	20231006	4.83	N	003310	500	186 억		534734	N	N	0	N	00	N
121	20231208	090138	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1707	7	2	0.41	10280887	6041	6.08	1701	1707	1701	2210	1190	1700	1701.85	1.51	0	1323	1738	1718	1708	1688	1678	1714	1684	187	510	500	1220	1	1	35392350	604	13.88	0.88	12	0.02	123.00	1949.00	2750	20221207	-37.93	1601	20231006	6.62	2700	-36.78	20230222	1601	6.62	20231006	2720	-37.24	20221208	1601	6.62	20231006	4.83	N	003310	500	186 억		534734	N	N	0	N	00	N
122	20231207	160137	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1700	-6	5	-0.35	169369407	99190	20.42	1706	1728	1698	2215	1195	1706	1707.53	1.60	0	-33121	1828	1766	1723	1661	1618	1798	1693	187	509	500	1220	1	1	35392350	602	13.82	0.87	12	0.28	123.00	1949.00	2750	20221207	-38.18	1601	20231006	6.18	2700	-37.04	20230222	1601	6.18	20231006	2750	-38.18	20221207	1601	6.18	20231006	4.87	N	003310	500	186 억		567742	N	N	0	N	00	N
123	20231207	150139	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1706	0	3	0.00	156171683	91431	18.82	1706	1728	1698	2215	1195	1706	1708.08	1.60	0	-32686	1828	1766	1723	1661	1618	1798	1693	187	509	500	1220	1	1	35392350	604	13.87	0.88	12	0.26	123.00	1949.00	2750	20221207	-37.96	1601	20231006	6.56	2700	-36.81	20230222	1601	6.56	20231006	2750	-37.96	20221207	1601	6.56	20231006	4.87	N	003310	500	186 억		567742	N	N	0	N	00	N
124	20231207	140138	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1709	3	2	0.18	128500720	75196	15.48	1706	1728	1698	2215	1195	1706	1708.88	1.60	0	-28471	1828	1766	1723	1661	1618	1798	1693	187	509	500	1220	1	1	35392350	605	13.89	0.88	12	0.21	123.00	1949.00	2750	20221207	-37.85	1601	20231006	6.75	2700	-36.70	20230222	1601	6.75	20231006	2750	-37.85	20221207	1601	6.75	20231006	4.87	N	003310	500	186 억		567742	N	N	0	N	00	N
125	20231207	130137	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1713	7	2	0.41	118409889	69305	14.27	1706	1728	1698	2215	1195	1706	1708.53	1.60	0	-27339	1828	1766	1723	1661	1618	1798	1693	187	509	500	1220	1	1	35392350	606	13.93	0.88	12	0.20	123.00	1949.00	2750	20221207	-37.71	1601	20231006	7.00	2700	-36.56	20230222	1601	7.00	20231006	2750	-37.71	20221207	1601	7.00	20231006	4.87	N	003310	500	186 억		567742	N	N	0	N	00	N
126	20231207	120138	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1709	3	2	0.18	93004105	54450	11.21	1706	1728	1698	2215	1195	1706	1708.06	1.60	0	-26455	1828	1766	1723	1661	1618	1798	1693	187	509	500	1220	1	1	35392350	605	13.89	0.88	12	0.15	123.00	1949.00	2750	20221207	-37.85	1601	20231006	6.75	2700	-36.70	20230222	1601	6.75	20231006	2750	-37.85	20221207	1601	6.75	20231006	4.87	N	003310	500	186 억		567742	N	N	0	N	00	N
127	20231207	110135	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1707	1	2	0.06	90317179	52871	10.88	1706	1728	1698	2215	1195	1706	1708.26	1.60	0	-26422	1828	1766	1723	1661	1618	1798	1693	187	509	500	1220	1	1	35392350	604	13.88	0.88	12	0.15	123.00	1949.00	2750	20221207	-37.93	1601	20231006	6.62	2700	-36.78	20230222	1601	6.62	20231006	2750	-37.93	20221207	1601	6.62	20231006	4.87	N	003310	500	186 억		567742	N	N	0	N	00	N
128	20231207	100137	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1711	5	2	0.29	38642580	22544	4.64	1706	1728	1706	2215	1195	1706	1714.10	1.60	0	-2984	1828	1766	1723	1661	1618	1798	1693	187	509	500	1220	1	1	35392350	606	13.91	0.88	12	0.06	123.00	1949.00	2750	20221207	-37.78	1601	20231006	6.87	2700	-36.63	20230222	1601	6.87	20231006	2750	-37.78	20221207	1601	6.87	20231006	4.87	N	003310	500	186 억		567742	N	N	0	N	00	N
129	20231207	090138	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1720	14	2	0.82	5802745	3389	0.70	1706	1720	1706	2215	1195	1706	1712.23	1.60	0	-1524	1828	1766	1723	1661	1618	1798	1693	187	509	500	1220	1	1	35392350	609	13.98	0.88	12	0.01	123.00	1949.00	2750	20221207	-37.45	1601	20231006	7.43	2700	-36.30	20230222	1601	7.43	20231006	2750	-37.45	20221207	1601	7.43	20231006	4.87	N	003310	500	186 억		567742	N	N	0	N	00	N
130	20231206	160135	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1706	15	2	0.89	836016743	483925	580.11	1680	1785	1680	2195	1184	1691	1727.58	1.39	0	74912	1708	1699	1695	1686	1682	1697	1684	187	504	500	1210	1	1	35392350	604	13.87	0.88	12	1.37	123.00	1949.00	2750	20221207	-37.96	1601	20231006	6.56	2700	-36.81	20230222	1601	6.56	20231006	2750	-37.96	20221207	1601	6.56	20231006	4.83	N	003310	500	186 억		492182	N	N	0	N	00	N
131	20231206	150139	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1731	40	2	2.37	805830006	466276	558.96	1680	1785	1680	2195	1184	1691	1728.23	1.39	0	66643	1708	1699	1695	1686	1682	1697	1684	187	504	500	1210	1	1	35392350	613	14.07	0.89	12	1.32	123.00	1949.00	2750	20221207	-37.05	1601	20231006	8.12	2700	-35.89	20230222	1601	8.12	20231006	2750	-37.05	20221207	1601	8.12	20231006	4.83	N	003310	500	186 억		492182	N	N	0	N	00	N
132	20231206	140136	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1729	38	2	2.25	765443542	442848	530.87	1680	1785	1680	2195	1184	1691	1728.46	1.39	0	55216	1708	1699	1695	1686	1682	1697	1684	187	504	500	1210	1	1	35392350	612	14.06	0.89	12	1.25	123.00	1949.00	2750	20221207	-37.13	1601	20231006	8.00	2700	-35.96	20230222	1601	8.00	20231006	2750	-37.13	20221207	1601	8.00	20231006	4.83	N	003310	500	186 억		492182	N	N	0	N	00	N
133	20231206	130137	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1740	49	2	2.90	717367939	415122	497.63	1680	1785	1680	2195	1184	1691	1728.09	1.39	0	45883	1708	1699	1695	1686	1682	1697	1684	187	504	500	1210	1	1	35392350	616	14.15	0.89	12	1.17	123.00	1949.00	2750	20221207	-36.73	1601	20231006	8.68	2700	-35.56	20230222	1601	8.68	20231006	2750	-36.73	20221207	1601	8.68	20231006	4.83	N	003310	500	186 억		492182	N	N	0	N	00	N
134	20231206	120136	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1732	41	2	2.42	607396331	351868	421.81	1680	1785	1680	2195	1184	1691	1726.21	1.39	0	16555	1708	1699	1695	1686	1682	1697	1684	187	504	500	1210	1	1	35392350	613	14.08	0.89	12	0.99	123.00	1949.00	2750	20221207	-37.02	1601	20231006	8.18	2700	-35.85	20230222	1601	8.18	20231006	2750	-37.02	20221207	1601	8.18	20231006	4.83	N	003310	500	186 억		492182	N	N	0	N	00	N
135	20231206	110139	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1714	23	2	1.36	529524498	306723	367.69	1680	1785	1680	2195	1184	1691	1726.39	1.39	0	-8459	1708	1699	1695	1686	1682	1697	1684	187	504	500	1210	1	1	35392350	607	13.93	0.88	12	0.87	123.00	1949.00	2750	20221207	-37.67	1601	20231006	7.06	2700	-36.52	20230222	1601	7.06	20231006	2750	-37.67	20221207	1601	7.06	20231006	4.83	N	003310	500	186 억		492182	N	N	0	N	00	N
136	20231206	100137	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1694	3	2	0.18	52438626	31042	37.21	1680	1698	1680	2195	1184	1691	1689.28	1.39	0	12370	1708	1699	1695	1686	1682	1697	1684	187	504	500	1210	1	1	35392350	600	13.77	0.87	12	0.09	123.00	1949.00	2750	20221207	-38.40	1601	20231006	5.81	2700	-37.26	20230222	1601	5.81	20231006	2750	-38.40	20221207	1601	5.81	20231006	4.83	N	003310	500	186 억		492182	N	N	0	N	00	N
137	20231206	090137	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1680	-11	5	-0.65	8678880	5166	6.19	1680	1680	1680	2195	1184	1691	1680.00	1.39	0	154	1708	1699	1695	1686	1682	1697	1684	187	504	500	1210	1	1	35392350	595	13.66	0.86	12	0.01	123.00	1949.00	2750	20221207	-38.91	1601	20231006	4.93	2700	-37.78	20230222	1601	4.93	20231006	2750	-38.91	20221207	1601	4.93	20231006	4.83	N	003310	500	186 억		492182	N	N	0	N	00	N
138	20231205	160138	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1691	-13	5	-0.76	140722638	82986	59.66	1698	1704	1691	2215	1193	1704	1695.72	1.44	0	-16633	1718	1710	1701	1693	1684	1715	1698	187	511	500	1220	1	1	35392350	598	13.75	0.87	12	0.23	123.00	1949.00	2750	20221207	-38.51	1601	20231006	5.62	2700	-37.37	20230222	1601	5.62	20231006	2750	-38.51	20221207	1601	5.62	20231006	4.81	N	003310	500	186 억		508815	N	N	0	N	00	N
139	20231205	150138	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1692	-12	5	-0.70	116519897	68676	49.37	1698	1704	1691	2215	1193	1704	1696.64	1.44	0	-14593	1718	1710	1701	1693	1684	1715	1698	187	511	500	1220	1	1	35392350	599	13.76	0.87	12	0.19	123.00	1949.00	2750	20221207	-38.47	1601	20231006	5.68	2700	-37.33	20230222	1601	5.68	20231006	2750	-38.47	20221207	1601	5.68	20231006	4.81	N	003310	500	186 억		508815	N	N	0	N	00	N
140	20231205	140138	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1698	-6	5	-0.35	62735284	36925	26.55	1698	1704	1696	2215	1193	1704	1698.97	1.44	0	-2729	1718	1710	1701	1693	1684	1715	1698	187	511	500	1220	1	1	35392350	601	13.80	0.87	12	0.10	123.00	1949.00	2750	20221207	-38.25	1601	20231006	6.06	2700	-37.11	20230222	1601	6.06	20231006	2750	-38.25	20221207	1601	6.06	20231006	4.81	N	003310	500	186 억		508815	N	N	0	N	00	N
141	20231205	130137	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1699	-5	5	-0.29	49000436	28834	20.73	1698	1704	1697	2215	1193	1704	1699.37	1.44	0	682	1718	1710	1701	1693	1684	1715	1698	187	511	500	1220	1	1	35392350	601	13.81	0.87	12	0.08	123.00	1949.00	2750	20221207	-38.22	1601	20231006	6.12	2700	-37.07	20230222	1601	6.12	20231006	2750	-38.22	20221207	1601	6.12	20231006	4.81	N	003310	500	186 억		508815	N	N	0	N	00	N
142	20231205	120138	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1698	-6	5	-0.35	42716811	25134	18.07	1698	1704	1697	2215	1193	1704	1699.53	1.44	0	770	1718	1710	1701	1693	1684	1715	1698	187	511	500	1220	1	1	35392350	601	13.80	0.87	12	0.07	123.00	1949.00	2750	20221207	-38.25	1601	20231006	6.06	2700	-37.11	20230222	1601	6.06	20231006	2750	-38.25	20221207	1601	6.06	20231006	4.81	N	003310	500	186 억		508815	N	N	0	N	00	N
143	20231205	110137	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1701	-3	5	-0.18	27262702	16035	11.53	1698	1704	1698	2215	1193	1704	1700.15	1.44	0	-358	1718	1710	1701	1693	1684	1715	1698	187	511	500	1220	1	1	35392350	602	13.83	0.87	12	0.05	123.00	1949.00	2750	20221207	-38.15	1601	20231006	6.25	2700	-37.00	20230222	1601	6.25	20231006	2750	-38.15	20221207	1601	6.25	20231006	4.81	N	003310	500	186 억		508815	N	N	0	N	00	N
144	20231205	100137	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1700	-4	5	-0.23	17100413	10058	7.23	1698	1704	1698	2215	1193	1704	1700.11	1.44	0	-368	1718	1710	1701	1693	1684	1715	1698	187	511	500	1220	1	1	35392350	602	13.82	0.87	12	0.03	123.00	1949.00	2750	20221207	-38.18	1601	20231006	6.18	2700	-37.04	20230222	1601	6.18	20231006	2750	-38.18	20221207	1601	6.18	20231006	4.81	N	003310	500	186 억		508815	N	N	0	N	00	N
145	20231205	090135	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1701	-3	5	-0.18	3921858	2309	1.66	1698	1704	1698	2215	1193	1704	1698.02	1.44	0	-9	1718	1710	1701	1693	1684	1715	1698	187	511	500	1220	1	1	35392350	602	13.83	0.87	12	0.01	123.00	1949.00	2750	20221207	-38.15	1601	20231006	6.25	2700	-37.00	20230222	1601	6.25	20231006	2750	-38.15	20221207	1601	6.25	20231006	4.81	N	003310	500	186 억		508815	N	N	0	N	00	N
146	20231204	160138	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1704	5	2	0.29	226971934	133561	205.19	1701	1709	1692	2205	1190	1699	1699.39	1.39	0	16861	1718	1708	1701	1691	1684	1705	1688	187	506	500	1220	1	1	35392350	603	13.85	0.87	12	0.38	123.00	1949.00	2750	20221207	-38.04	1601	20231006	6.43	2700	-36.89	20230222	1601	6.43	20231006	2750	-38.04	20221207	1601	6.43	20231006	4.82	N	003310	500	186 억		491954	N	N	0	N	00	N
147	20231204	150138	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1700	1	2	0.06	138100822	81294	124.89	1701	1707	1692	2205	1190	1699	1698.78	1.39	0	7347	1718	1708	1701	1691	1684	1705	1688	187	506	500	1220	1	1	35392350	602	13.82	0.87	12	0.23	123.00	1949.00	2750	20221207	-38.18	1601	20231006	6.18	2700	-37.04	20230222	1601	6.18	20231006	2750	-38.18	20221207	1601	6.18	20231006	4.82	N	003310	500	186 억		491954	N	N	0	N	00	N
148	20231204	140137	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1699	0	3	0.00	117483305	69156	106.24	1701	1707	1692	2205	1190	1699	1698.82	1.39	0	4589	1718	1708	1701	1691	1684	1705	1688	187	506	500	1220	1	1	35392350	601	13.81	0.87	12	0.20	123.00	1949.00	2750	20221207	-38.22	1601	20231006	6.12	2700	-37.07	20230222	1601	6.12	20231006	2750	-38.22	20221207	1601	6.12	20231006	4.82	N	003310	500	186 억		491954	N	N	0	N	00	N
149	20231204	130136	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1701	2	2	0.12	108901149	64104	98.48	1701	1707	1692	2205	1190	1699	1698.82	1.39	0	4104	1718	1708	1701	1691	1684	1705	1688	187	506	500	1220	1	1	35392350	602	13.83	0.87	12	0.18	123.00	1949.00	2750	20221207	-38.15	1601	20231006	6.25	2700	-37.00	20230222	1601	6.25	20231006	2750	-38.15	20221207	1601	6.25	20231006	4.82	N	003310	500	186 억		491954	N	N	0	N	00	N
150	20231204	120136	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1698	-1	5	-0.06	80683366	47527	73.02	1701	1702	1692	2205	1190	1699	1697.63	1.39	0	-1404	1718	1708	1701	1691	1684	1705	1688	187	506	500	1220	1	1	35392350	601	13.80	0.87	12	0.13	123.00	1949.00	2750	20221207	-38.25	1601	20231006	6.06	2700	-37.11	20230222	1601	6.06	20231006	2750	-38.25	20221207	1601	6.06	20231006	4.82	N	003310	500	186 억		491954	N	N	0	N	00	N
151	20231204	110137	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1699	0	3	0.00	73722762	43427	66.72	1701	1702	1692	2205	1190	1699	1697.63	1.39	0	-4209	1718	1708	1701	1691	1684	1705	1688	187	506	500	1220	1	1	35392350	601	13.81	0.87	12	0.12	123.00	1949.00	2750	20221207	-38.22	1601	20231006	6.12	2700	-37.07	20230222	1601	6.12	20231006	2750	-38.22	20221207	1601	6.12	20231006	4.82	N	003310	500	186 억		491954	N	N	0	N	00	N
152	20231204	100137	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1702	3	2	0.18	50859727	29943	46.00	1701	1702	1695	2205	1190	1699	1698.55	1.39	0	-6331	1718	1708	1701	1691	1684	1705	1688	187	506	500	1220	1	1	35392350	602	13.84	0.87	12	0.08	123.00	1949.00	2750	20221207	-38.11	1601	20231006	6.31	2700	-36.96	20230222	1601	6.31	20231006	2750	-38.11	20221207	1601	6.31	20231006	4.82	N	003310	500	186 억		491954	N	N	0	N	00	N
153	20231204	090136	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1698	-1	5	-0.06	10495250	6173	9.48	1701	1702	1698	2205	1190	1699	1700.19	1.39	0	-3160	1718	1708	1701	1691	1684	1705	1688	187	506	500	1220	1	1	35392350	601	13.80	0.87	12	0.02	123.00	1949.00	2750	20221207	-38.25	1601	20231006	6.06	2700	-37.11	20230222	1601	6.06	20231006	2750	-38.25	20221207	1601	6.06	20231006	4.82	N	003310	500	186 억		491954	N	N	0	N	00	N
154	20231201	160136	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1699	-5	5	-0.29	109210934	64321	51.76	1704	1711	1694	2215	1193	1704	1697.90	1.44	0	-17015	1716	1709	1699	1692	1682	1705	1688	187	511	500	1220	1	1	35392350	601	13.81	0.87	12	0.18	123.00	1949.00	2750	20221207	-38.22	1601	20231006	6.12	2700	-37.07	20230222	1601	6.12	20231006	2750	-38.22	20221207	1601	6.12	20231006	4.87	N	003310	500	186 억		508969	N	N	0	N	00	N
155	20231201	150136	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1697	-7	5	-0.41	94896655	55882	44.97	1704	1711	1694	2215	1193	1704	1698.16	1.44	0	-13419	1716	1709	1699	1692	1682	1705	1688	187	511	500	1220	1	1	35392350	601	13.80	0.87	12	0.16	123.00	1949.00	2750	20221207	-38.29	1601	20231006	6.00	2700	-37.15	20230222	1601	6.00	20231006	2750	-38.29	20221207	1601	6.00	20231006	4.87	N	003310	500	186 억		508969	N	N	0	N	00	N
156	20231201	140136	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1699	-5	5	-0.29	90387751	53225	42.83	1704	1711	1694	2215	1193	1704	1698.22	1.44	0	-13419	1716	1709	1699	1692	1682	1705	1688	187	511	500	1220	1	1	35392350	601	13.81	0.87	12	0.15	123.00	1949.00	2750	20221207	-38.22	1601	20231006	6.12	2700	-37.07	20230222	1601	6.12	20231006	2750	-38.22	20221207	1601	6.12	20231006	4.87	N	003310	500	186 억		508969	N	N	0	N	00	N
157	20231201	130136	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1697	-7	5	-0.41	78369682	46139	37.13	1704	1711	1694	2215	1193	1704	1698.56	1.44	0	-12824	1716	1709	1699	1692	1682	1705	1688	187	511	500	1220	1	1	35392350	601	13.80	0.87	12	0.13	123.00	1949.00	2750	20221207	-38.29	1601	20231006	6.00	2700	-37.15	20230222	1601	6.00	20231006	2750	-38.29	20221207	1601	6.00	20231006	4.87	N	003310	500	186 억		508969	N	N	0	N	00	N
158	20231201	120137	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1700	-4	5	-0.23	65383420	38487	30.97	1704	1711	1694	2215	1193	1704	1698.84	1.44	0	-12542	1716	1709	1699	1692	1682	1705	1688	187	511	500	1220	1	1	35392350	602	13.82	0.87	12	0.11	123.00	1949.00	2750	20221207	-38.18	1601	20231006	6.18	2700	-37.04	20230222	1601	6.18	20231006	2750	-38.18	20221207	1601	6.18	20231006	4.87	N	003310	500	186 억		508969	N	N	0	N	00	N
159	20231201	110136	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1702	-2	5	-0.12	51306835	30195	24.30	1704	1711	1694	2215	1193	1704	1699.18	1.44	0	-12663	1716	1709	1699	1692	1682	1705	1688	187	511	500	1220	1	1	35392350	602	13.84	0.87	12	0.09	123.00	1949.00	2750	20221207	-38.11	1601	20231006	6.31	2700	-36.96	20230222	1601	6.31	20231006	2750	-38.11	20221207	1601	6.31	20231006	4.87	N	003310	500	186 억		508969	N	N	0	N	00	N
160	20231201	100136	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1697	-7	5	-0.41	34231730	20130	16.20	1704	1711	1694	2215	1193	1704	1700.53	1.44	0	-12908	1716	1709	1699	1692	1682	1705	1688	187	511	500	1220	1	1	35392350	601	13.80	0.87	12	0.06	123.00	1949.00	2750	20221207	-38.29	1601	20231006	6.00	2700	-37.15	20230222	1601	6.00	20231006	2750	-38.29	20221207	1601	6.00	20231006	4.87	N	003310	500	186 억		508969	N	N	0	N	00	N
161	20231201	090136	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1704	0	3	0.00	1590841	934	0.75	1704	1704	1702	2215	1193	1704	1703.26	1.44	0	-347	1716	1709	1699	1692	1682	1705	1688	187	511	500	1220	1	1	35392350	603	13.85	0.87	12	0.00	123.00	1949.00	2750	20221207	-38.04	1601	20231006	6.43	2700	-36.89	20230222	1601	6.43	20231006	2750	-38.04	20221207	1601	6.43	20231006	4.87	N	003310	500	186 억		508969	N	N	0	N	00	N