KissMeData/003310/price/prices-20240501.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

60 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	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	20240531	160146	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1653	10	2	0.61	182069364	110404	53.44	1621	1664	1621	2135	1151	1643	1649.11	1.39	16800	1689	1666	1654	1631	1619	1660	1625	187	492	500	1210	1	1	35392350	585	5.76	0.76	12	0.31	287.00	2167.00	2545	20230609	-35.05	1595	20240312	3.64	1968	-16.01	20240118	1595	3.64	20240312	2545	-35.05	20230609	1595	3.64	20240312	3.72	N	003310	500	186 억	493532	N	N	N	N
3	20240531	150146	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1658	15	2	0.91	171423399	103974	50.33	1621	1664	1621	2135	1151	1643	1648.75	1.39	16663	1689	1666	1654	1631	1619	1660	1625	187	492	500	1210	1	1	35392350	587	5.78	0.77	12	0.29	287.00	2167.00	2545	20230609	-34.85	1595	20240312	3.95	1968	-15.75	20240118	1595	3.95	20240312	2545	-34.85	20230609	1595	3.95	20240312	3.72	N	003310	500	186 억	493532	N	N	N	N
4	20240531	140145	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1655	12	2	0.73	157224311	95400	46.18	1621	1664	1621	2135	1151	1643	1648.09	1.39	10683	1689	1666	1654	1631	1619	1660	1625	187	492	500	1210	1	1	35392350	586	5.77	0.76	12	0.27	287.00	2167.00	2545	20230609	-34.97	1595	20240312	3.76	1968	-15.90	20240118	1595	3.76	20240312	2545	-34.97	20230609	1595	3.76	20240312	3.72	N	003310	500	186 억	493532	N	N	N	N
5	20240531	130146	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1662	19	2	1.16	146412165	88875	43.02	1621	1664	1621	2135	1151	1643	1647.42	1.39	9406	1689	1666	1654	1631	1619	1660	1625	187	492	500	1210	1	1	35392350	588	5.79	0.77	12	0.25	287.00	2167.00	2545	20230609	-34.70	1595	20240312	4.20	1968	-15.55	20240118	1595	4.20	20240312	2545	-34.70	20230609	1595	4.20	20240312	3.72	N	003310	500	186 억	493532	N	N	N	N
6	20240531	120147	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1658	15	2	0.91	104480976	63603	30.79	1621	1659	1621	2135	1151	1643	1642.70	1.39	9428	1689	1666	1654	1631	1619	1660	1625	187	492	500	1210	1	1	35392350	587	5.78	0.77	12	0.18	287.00	2167.00	2545	20230609	-34.85	1595	20240312	3.95	1968	-15.75	20240118	1595	3.95	20240312	2545	-34.85	20230609	1595	3.95	20240312	3.72	N	003310	500	186 억	493532	N	N	N	N
7	20240531	110146	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1659	16	2	0.97	92477265	56359	27.28	1621	1659	1621	2135	1151	1643	1640.84	1.39	9053	1689	1666	1654	1631	1619	1660	1625	187	492	500	1210	1	1	35392350	587	5.78	0.77	12	0.16	287.00	2167.00	2545	20230609	-34.81	1595	20240312	4.01	1968	-15.70	20240118	1595	4.01	20240312	2545	-34.81	20230609	1595	4.01	20240312	3.72	N	003310	500	186 억	493532	N	N	N	N
8	20240531	100146	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1656	13	2	0.79	73299325	44783	21.68	1621	1659	1621	2135	1151	1643	1636.68	1.39	9698	1689	1666	1654	1631	1619	1660	1625	187	492	500	1210	1	1	35392350	586	5.77	0.76	12	0.13	287.00	2167.00	2545	20230609	-34.93	1595	20240312	3.82	1968	-15.85	20240118	1595	3.82	20240312	2545	-34.93	20230609	1595	3.82	20240312	3.72	N	003310	500	186 억	493532	N	N	N	N
9	20240531	090146	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1630	-13	5	-0.79	34674980	21380	10.35	1621	1643	1621	2135	1151	1643	1621.22	1.39	4542	1689	1666	1654	1631	1619	1660	1625	187	492	500	1210	1	1	35392350	577	5.68	0.75	12	0.06	287.00	2167.00	2545	20230609	-35.95	1595	20240312	2.19	1968	-17.17	20240118	1595	2.19	20240312	2545	-35.95	20230609	1595	2.19	20240312	3.72	N	003310	500	186 억	493532	N	N	N	N
10	20240530	160145	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1643	-33	5	-1.97	341574397	206568	120.95	1676	1677	1642	2175	1174	1676	1653.59	1.53	-48951	1711	1693	1682	1664	1653	1688	1659	187	499	500	1240	1	1	35392350	581	5.72	0.76	12	0.58	287.00	2167.00	2545	20230609	-35.44	1595	20240312	3.01	1968	-16.51	20240118	1595	3.01	20240312	2545	-35.44	20230609	1595	3.01	20240312	3.73	N	003310	500	186 억	542280	N	N	N	N
11	20240530	150146	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1643	-33	5	-1.97	325871294	197009	115.35	1676	1677	1642	2175	1174	1676	1654.08	1.53	-48882	1711	1693	1682	1664	1653	1688	1659	187	499	500	1240	1	1	35392350	581	5.72	0.76	12	0.56	287.00	2167.00	2545	20230609	-35.44	1595	20240312	3.01	1968	-16.51	20240118	1595	3.01	20240312	2545	-35.44	20230609	1595	3.01	20240312	3.73	N	003310	500	186 억	542280	N	N	N	N
12	20240530	140146	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1646	-30	5	-1.79	279099747	168548	98.68	1676	1677	1645	2175	1174	1676	1655.90	1.53	-49882	1711	1693	1682	1664	1653	1688	1659	187	499	500	1240	1	1	35392350	583	5.74	0.76	12	0.48	287.00	2167.00	2545	20230609	-35.32	1595	20240312	3.20	1968	-16.36	20240118	1595	3.20	20240312	2545	-35.32	20230609	1595	3.20	20240312	3.73	N	003310	500	186 억	542280	N	N	N	N
13	20240530	130146	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1650	-26	5	-1.55	217065515	130928	76.66	1676	1677	1650	2175	1174	1676	1657.89	1.53	-40538	1711	1693	1682	1664	1653	1688	1659	187	499	500	1240	1	1	35392350	584	5.75	0.76	12	0.37	287.00	2167.00	2545	20230609	-35.17	1595	20240312	3.45	1968	-16.16	20240118	1595	3.45	20240312	2545	-35.17	20230609	1595	3.45	20240312	3.73	N	003310	500	186 억	542280	N	N	N	N
14	20240530	120146	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1661	-15	5	-0.89	160652079	96779	56.66	1676	1677	1651	2175	1174	1676	1659.97	1.53	-31920	1711	1693	1682	1664	1653	1688	1659	187	499	500	1240	1	1	35392350	588	5.79	0.77	12	0.27	287.00	2167.00	2545	20230609	-34.73	1595	20240312	4.14	1968	-15.60	20240118	1595	4.14	20240312	2545	-34.73	20230609	1595	4.14	20240312	3.73	N	003310	500	186 억	542280	N	N	N	N
15	20240530	110146	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1654	-22	5	-1.31	148995516	89746	52.55	1676	1677	1651	2175	1174	1676	1660.17	1.53	-30435	1711	1693	1682	1664	1653	1688	1659	187	499	500	1240	1	1	35392350	585	5.76	0.76	12	0.25	287.00	2167.00	2545	20230609	-35.01	1595	20240312	3.70	1968	-15.96	20240118	1595	3.70	20240312	2545	-35.01	20230609	1595	3.70	20240312	3.73	N	003310	500	186 억	542280	N	N	N	N
16	20240530	100146	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1661	-15	5	-0.89	126271924	76022	44.51	1676	1677	1651	2175	1174	1676	1660.97	1.53	-26034	1711	1693	1682	1664	1653	1688	1659	187	499	500	1240	1	1	35392350	588	5.79	0.77	12	0.21	287.00	2167.00	2545	20230609	-34.73	1595	20240312	4.14	1968	-15.60	20240118	1595	4.14	20240312	2545	-34.73	20230609	1595	4.14	20240312	3.73	N	003310	500	186 억	542280	N	N	N	N
17	20240530	090147	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1672	-4	5	-0.24	11252870	6724	3.94	1676	1677	1672	2175	1174	1676	1673.50	1.53	-6148	1711	1693	1682	1664	1653	1688	1659	187	499	500	1240	1	1	35392350	592	5.83	0.77	12	0.02	287.00	2167.00	2545	20230609	-34.30	1595	20240312	4.83	1968	-15.04	20240118	1595	4.83	20240312	2545	-34.30	20230609	1595	4.83	20240312	3.73	N	003310	500	186 억	542280	N	N	N	N
18	20240529	160145	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1676	-15	5	-0.89	287435560	170321	185.74	1695	1700	1671	2195	1184	1691	1687.62	1.65	-41749	1708	1699	1694	1685	1680	1704	1690	187	504	500	1250	1	1	35392350	593	5.84	0.77	12	0.48	287.00	2167.00	2545	20230609	-34.15	1595	20240312	5.08	1968	-14.84	20240118	1595	5.08	20240312	2545	-34.15	20230609	1595	5.08	20240312	3.66	N	003310	500	186 억	584035	N	N	N	N
19	20240529	150145	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1675	-16	5	-0.95	278004340	164695	179.61	1695	1700	1671	2195	1184	1691	1687.99	1.65	-40185	1708	1699	1694	1685	1680	1704	1690	187	504	500	1250	1	1	35392350	593	5.84	0.77	12	0.47	287.00	2167.00	2545	20230609	-34.18	1595	20240312	5.02	1968	-14.89	20240118	1595	5.02	20240312	2545	-34.18	20230609	1595	5.02	20240312	3.66	N	003310	500	186 억	584035	N	N	N	N
20	20240529	140146	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1691	0	3	0.00	204430311	120878	131.82	1695	1700	1687	2195	1184	1691	1691.21	1.65	-37102	1708	1699	1694	1685	1680	1704	1690	187	504	500	1250	1	1	35392350	598	5.89	0.78	12	0.34	287.00	2167.00	2545	20230609	-33.56	1595	20240312	6.02	1968	-14.08	20240118	1595	6.02	20240312	2545	-33.56	20230609	1595	6.02	20240312	3.66	N	003310	500	186 억	584035	N	N	N	N
21	20240529	130145	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1690	-1	5	-0.06	125372119	74062	80.77	1695	1700	1690	2195	1184	1691	1692.80	1.65	-25883	1708	1699	1694	1685	1680	1704	1690	187	504	500	1250	1	1	35392350	598	5.89	0.78	12	0.21	287.00	2167.00	2545	20230609	-33.60	1595	20240312	5.96	1968	-14.13	20240118	1595	5.96	20240312	2545	-33.60	20230609	1595	5.96	20240312	3.66	N	003310	500	186 억	584035	N	N	N	N
22	20240529	120146	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1695	4	2	0.24	82600523	48777	53.19	1695	1700	1690	2195	1184	1691	1693.44	1.65	-18298	1708	1699	1694	1685	1680	1704	1690	187	504	500	1250	1	1	35392350	600	5.91	0.78	12	0.14	287.00	2167.00	2545	20230609	-33.40	1595	20240312	6.27	1968	-13.87	20240118	1595	6.27	20240312	2545	-33.40	20230609	1595	6.27	20240312	3.66	N	003310	500	186 억	584035	N	N	N	N
23	20240529	110145	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1697	6	2	0.35	64073254	37872	41.30	1695	1700	1690	2195	1184	1691	1691.84	1.65	-18272	1708	1699	1694	1685	1680	1704	1690	187	504	500	1250	1	1	35392350	601	5.91	0.78	12	0.11	287.00	2167.00	2545	20230609	-33.32	1595	20240312	6.39	1968	-13.77	20240118	1595	6.39	20240312	2545	-33.32	20230609	1595	6.39	20240312	3.66	N	003310	500	186 억	584035	N	N	N	N
24	20240529	100145	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1692	1	2	0.06	56130572	33183	36.19	1695	1700	1690	2195	1184	1691	1691.55	1.65	-17158	1708	1699	1694	1685	1680	1704	1690	187	504	500	1250	1	1	35392350	599	5.90	0.78	12	0.09	287.00	2167.00	2545	20230609	-33.52	1595	20240312	6.08	1968	-14.02	20240118	1595	6.08	20240312	2545	-33.52	20230609	1595	6.08	20240312	3.66	N	003310	500	186 억	584035	N	N	N	N
25	20240529	090144	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1699	8	2	0.47	6196670	3661	3.99	1695	1700	1691	2195	1184	1691	1692.68	1.65	0	1708	1699	1694	1685	1680	1704	1690	187	504	500	1250	1	1	35392350	601	5.92	0.78	12	0.01	287.00	2167.00	2545	20230609	-33.24	1595	20240312	6.52	1968	-13.67	20240118	1595	6.52	20240312	2545	-33.24	20230609	1595	6.52	20240312	3.66	N	003310	500	186 억	584035	N	N	N	N
26	20240528	160145	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1691	2	2	0.12	142631938	84156	32.11	1689	1703	1689	2195	1183	1689	1694.86	1.68	-10006	1733	1711	1695	1673	1657	1703	1665	187	506	500	1240	1	1	35392350	598	5.89	0.78	12	0.24	287.00	2167.00	2545	20230609	-33.56	1595	20240312	6.02	1968	-14.08	20240118	1595	6.02	20240312	2545	-33.56	20230609	1595	6.02	20240312	3.73	N	003310	500	186 억	594321	N	N	N	N
27	20240528	150145	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1694	5	2	0.30	124352709	73355	27.99	1689	1703	1689	2195	1183	1689	1695.22	1.68	-9525	1733	1711	1695	1673	1657	1703	1665	187	506	500	1240	1	1	35392350	600	5.90	0.78	12	0.21	287.00	2167.00	2545	20230609	-33.44	1595	20240312	6.21	1968	-13.92	20240118	1595	6.21	20240312	2545	-33.44	20230609	1595	6.21	20240312	3.73	N	003310	500	186 억	594321	N	N	N	N
28	20240528	140146	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1692	3	2	0.18	112396308	66286	25.29	1689	1703	1689	2195	1183	1689	1695.63	1.68	-9402	1733	1711	1695	1673	1657	1703	1665	187	506	500	1240	1	1	35392350	599	5.90	0.78	12	0.19	287.00	2167.00	2545	20230609	-33.52	1595	20240312	6.08	1968	-14.02	20240118	1595	6.08	20240312	2545	-33.52	20230609	1595	6.08	20240312	3.73	N	003310	500	186 억	594321	N	N	N	N
29	20240528	130145	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1696	7	2	0.41	96400791	56841	21.69	1689	1703	1689	2195	1183	1689	1695.97	1.68	-6723	1733	1711	1695	1673	1657	1703	1665	187	506	500	1240	1	1	35392350	600	5.91	0.78	12	0.16	287.00	2167.00	2545	20230609	-33.36	1595	20240312	6.33	1968	-13.82	20240118	1595	6.33	20240312	2545	-33.36	20230609	1595	6.33	20240312	3.73	N	003310	500	186 억	594321	N	N	N	N
30	20240528	120144	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1695	6	2	0.36	82618439	48706	18.58	1689	1703	1689	2195	1183	1689	1696.27	1.68	-3954	1733	1711	1695	1673	1657	1703	1665	187	506	500	1240	1	1	35392350	600	5.91	0.78	12	0.14	287.00	2167.00	2545	20230609	-33.40	1595	20240312	6.27	1968	-13.87	20240118	1595	6.27	20240312	2545	-33.40	20230609	1595	6.27	20240312	3.73	N	003310	500	186 억	594321	N	N	N	N
31	20240528	110145	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1699	10	2	0.59	52224399	30792	11.75	1689	1703	1689	2195	1183	1689	1696.04	1.68	-2165	1733	1711	1695	1673	1657	1703	1665	187	506	500	1240	1	1	35392350	601	5.92	0.78	12	0.09	287.00	2167.00	2545	20230609	-33.24	1595	20240312	6.52	1968	-13.67	20240118	1595	6.52	20240312	2545	-33.24	20230609	1595	6.52	20240312	3.73	N	003310	500	186 억	594321	N	N	N	N
32	20240528	100145	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1699	10	2	0.59	23950933	14132	5.39	1689	1703	1689	2195	1183	1689	1694.80	1.68	-3	1733	1711	1695	1673	1657	1703	1665	187	506	500	1240	1	1	35392350	601	5.92	0.78	12	0.04	287.00	2167.00	2545	20230609	-33.24	1595	20240312	6.52	1968	-13.67	20240118	1595	6.52	20240312	2545	-33.24	20230609	1595	6.52	20240312	3.73	N	003310	500	186 억	594321	N	N	N	N
33	20240528	090145	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1689	0	3	0.00	3669459	2172	0.83	1689	1690	1689	2195	1183	1689	1689.44	1.68	-58	1733	1711	1695	1673	1657	1703	1665	187	506	500	1240	1	1	35392350	598	5.89	0.78	12	0.01	287.00	2167.00	2545	20230609	-33.63	1595	20240312	5.89	1968	-14.18	20240118	1595	5.89	20240312	2545	-33.63	20230609	1595	5.89	20240312	3.73	N	003310	500	186 억	594321	N	N	N	N
34	20240527	160142	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1689	-17	5	-1.00	441807779	260912	159.40	1706	1717	1679	2215	1195	1706	1693.31	1.77	-32379	1730	1717	1709	1696	1688	1724	1703	187	509	500	1260	1	1	35392350	598	5.89	0.78	12	0.74	287.00	2167.00	2545	20230609	-33.63	1595	20240312	5.89	1968	-14.18	20240118	1595	5.89	20240312	2545	-33.63	20230609	1595	5.89	20240312	3.72	N	003310	500	186 억	626544	N	N	N	N
35	20240527	150144	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1690	-16	5	-0.94	425118629	251036	153.36	1706	1717	1679	2215	1195	1706	1693.44	1.77	-32228	1730	1717	1709	1696	1688	1724	1703	187	509	500	1260	1	1	35392350	598	5.89	0.78	12	0.71	287.00	2167.00	2545	20230609	-33.60	1595	20240312	5.96	1968	-14.13	20240118	1595	5.96	20240312	2545	-33.60	20230609	1595	5.96	20240312	3.72	N	003310	500	186 억	626544	N	N	N	N
36	20240527	140145	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1685	-21	5	-1.23	394289638	232740	142.19	1706	1717	1679	2215	1195	1706	1694.10	1.77	-28191	1730	1717	1709	1696	1688	1724	1703	187	509	500	1260	1	1	35392350	596	5.87	0.78	12	0.66	287.00	2167.00	2545	20230609	-33.79	1595	20240312	5.64	1968	-14.38	20240118	1595	5.64	20240312	2545	-33.79	20230609	1595	5.64	20240312	3.72	N	003310	500	186 억	626544	N	N	N	N
37	20240527	130144	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1683	-23	5	-1.35	366936948	216499	132.26	1706	1717	1679	2215	1195	1706	1694.85	1.77	-25872	1730	1717	1709	1696	1688	1724	1703	187	509	500	1260	1	1	35392350	596	5.86	0.78	12	0.61	287.00	2167.00	2545	20230609	-33.87	1595	20240312	5.52	1968	-14.48	20240118	1595	5.52	20240312	2545	-33.87	20230609	1595	5.52	20240312	3.72	N	003310	500	186 억	626544	N	N	N	N
38	20240527	120145	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1685	-21	5	-1.23	330764067	195025	119.15	1706	1717	1679	2215	1195	1706	1695.99	1.77	-22872	1730	1717	1709	1696	1688	1724	1703	187	509	500	1260	1	1	35392350	596	5.87	0.78	12	0.55	287.00	2167.00	2545	20230609	-33.79	1595	20240312	5.64	1968	-14.38	20240118	1595	5.64	20240312	2545	-33.79	20230609	1595	5.64	20240312	3.72	N	003310	500	186 억	626544	N	N	N	N
39	20240527	110144	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1690	-16	5	-0.94	257254232	151350	92.46	1706	1717	1679	2215	1195	1706	1699.72	1.77	-16112	1730	1717	1709	1696	1688	1724	1703	187	509	500	1260	1	1	35392350	598	5.89	0.78	12	0.43	287.00	2167.00	2545	20230609	-33.60	1595	20240312	5.96	1968	-14.13	20240118	1595	5.96	20240312	2545	-33.60	20230609	1595	5.96	20240312	3.72	N	003310	500	186 억	626544	N	N	N	N
40	20240527	100145	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1710	4	2	0.23	79326133	46408	28.35	1706	1717	1705	2215	1195	1706	1709.34	1.77	6722	1730	1717	1709	1696	1688	1724	1703	187	509	500	1260	1	1	35392350	605	5.96	0.79	12	0.13	287.00	2167.00	2545	20230609	-32.81	1595	20240312	7.21	1968	-13.11	20240118	1595	7.21	20240312	2545	-32.81	20230609	1595	7.21	20240312	3.72	N	003310	500	186 억	626544	N	N	N	N
41	20240527	090144	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1708	2	2	0.12	15798152	9258	5.66	1706	1708	1706	2215	1195	1706	1706.45	1.77	5333	1730	1717	1709	1696	1688	1724	1703	187	509	500	1260	1	1	35392350	605	5.95	0.79	12	0.03	287.00	2167.00	2545	20230609	-32.89	1595	20240312	7.08	1968	-13.21	20240118	1595	7.08	20240312	2545	-32.89	20230609	1595	7.08	20240312	3.72	N	003310	500	186 억	626544	N	N	N	N
42	20240524	160139	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1706	1	2	0.06	279643384	163564	70.95	1705	1722	1701	2215	1194	1705	1709.70	1.74	11729	1739	1721	1713	1695	1687	1718	1692	187	510	500	1260	1	1	35392350	604	5.94	0.79	12	0.46	287.00	2167.00	2545	20230609	-32.97	1595	20240312	6.96	1968	-13.31	20240118	1595	6.96	20240312	2545	-32.97	20230609	1595	6.96	20240312	3.73	N	003310	500	186 억	615060	N	N	N	N
43	20240524	150141	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1713	8	2	0.47	233177398	136351	59.15	1705	1722	1701	2215	1194	1705	1710.13	1.74	15648	1739	1721	1713	1695	1687	1718	1692	187	510	500	1260	1	1	35392350	606	5.97	0.79	12	0.39	287.00	2167.00	2545	20230609	-32.69	1595	20240312	7.40	1968	-12.96	20240118	1595	7.40	20240312	2545	-32.69	20230609	1595	7.40	20240312	3.73	N	003310	500	186 억	615060	N	N	N	N
44	20240524	140140	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1716	11	2	0.65	199338100	116568	50.56	1705	1722	1701	2215	1194	1705	1710.06	1.74	15036	1739	1721	1713	1695	1687	1718	1692	187	510	500	1260	1	1	35392350	607	5.98	0.79	12	0.33	287.00	2167.00	2545	20230609	-32.57	1595	20240312	7.59	1968	-12.80	20240118	1595	7.59	20240312	2545	-32.57	20230609	1595	7.59	20240312	3.73	N	003310	500	186 억	615060	N	N	N	N
45	20240524	130140	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1713	8	2	0.47	181127614	105940	45.95	1705	1722	1701	2215	1194	1705	1709.72	1.74	15724	1739	1721	1713	1695	1687	1718	1692	187	510	500	1260	1	1	35392350	606	5.97	0.79	12	0.30	287.00	2167.00	2545	20230609	-32.69	1595	20240312	7.40	1968	-12.96	20240118	1595	7.40	20240312	2545	-32.69	20230609	1595	7.40	20240312	3.73	N	003310	500	186 억	615060	N	N	N	N
46	20240524	120140	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1718	13	2	0.76	167189841	97800	42.42	1705	1722	1701	2215	1194	1705	1709.51	1.74	16938	1739	1721	1713	1695	1687	1718	1692	187	510	500	1260	1	1	35392350	608	5.99	0.79	12	0.28	287.00	2167.00	2545	20230609	-32.50	1595	20240312	7.71	1968	-12.70	20240118	1595	7.71	20240312	2545	-32.50	20230609	1595	7.71	20240312	3.73	N	003310	500	186 억	615060	N	N	N	N
47	20240524	110139	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1714	9	2	0.53	105877854	62083	26.93	1705	1714	1701	2215	1194	1705	1705.42	1.74	-1120	1739	1721	1713	1695	1687	1718	1692	187	510	500	1260	1	1	35392350	607	5.97	0.79	12	0.18	287.00	2167.00	2545	20230609	-32.65	1595	20240312	7.46	1968	-12.91	20240118	1595	7.46	20240312	2545	-32.65	20230609	1595	7.46	20240312	3.73	N	003310	500	186 억	615060	N	N	N	N
48	20240524	100140	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1709	4	2	0.23	76616579	44967	19.51	1705	1710	1701	2215	1194	1705	1703.84	1.74	-1722	1739	1721	1713	1695	1687	1718	1692	187	510	500	1260	1	1	35392350	605	5.95	0.79	12	0.13	287.00	2167.00	2545	20230609	-32.85	1595	20240312	7.15	1968	-13.16	20240118	1595	7.15	20240312	2545	-32.85	20230609	1595	7.15	20240312	3.73	N	003310	500	186 억	615060	N	N	N	N
49	20240524	090140	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1705	0	3	0.00	7515639	4408	1.91	1705	1705	1704	2215	1194	1705	1705.00	1.74	-382	1739	1721	1713	1695	1687	1718	1692	187	510	500	1260	1	1	35392350	603	5.94	0.79	12	0.01	287.00	2167.00	2545	20230609	-33.01	1595	20240312	6.90	1968	-13.36	20240118	1595	6.90	20240312	2545	-33.01	20230609	1595	6.90	20240312	3.73	N	003310	500	186 억	615060	N	N	N	N
50	20240523	160140	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1705	-29	5	-1.67	391531837	228833	112.32	1720	1731	1705	2250	1214	1734	1710.99	1.77	-10924	1757	1745	1732	1720	1707	1739	1714	187	516	500	1280	1	1	35392350	603	5.94	0.79	12	0.65	287.00	2167.00	2545	20230609	-33.01	1595	20240312	6.90	1968	-13.36	20240118	1595	6.90	20240312	2545	-33.01	20230609	1595	6.90	20240312	3.55	N	003310	500	186 억	625985	N	N	N	N
51	20240523	150141	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1709	-25	5	-1.44	341090228	199273	97.81	1720	1731	1707	2250	1214	1734	1711.64	1.77	-6941	1757	1745	1732	1720	1707	1739	1714	187	516	500	1280	1	1	35392350	605	5.95	0.79	12	0.56	287.00	2167.00	2545	20230609	-32.85	1595	20240312	7.15	1968	-13.16	20240118	1595	7.15	20240312	2545	-32.85	20230609	1595	7.15	20240312	3.55	N	003310	500	186 억	625985	N	N	N	N
52	20240523	140140	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1709	-25	5	-1.44	274876408	160514	78.79	1720	1731	1708	2250	1214	1734	1712.44	1.77	-3811	1757	1745	1732	1720	1707	1739	1714	187	516	500	1280	1	1	35392350	605	5.95	0.79	12	0.45	287.00	2167.00	2545	20230609	-32.85	1595	20240312	7.15	1968	-13.16	20240118	1595	7.15	20240312	2545	-32.85	20230609	1595	7.15	20240312	3.55	N	003310	500	186 억	625985	N	N	N	N
53	20240523	130140	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1710	-24	5	-1.38	256727516	149906	73.58	1720	1731	1708	2250	1214	1734	1712.55	1.77	-2760	1757	1745	1732	1720	1707	1739	1714	187	516	500	1280	1	1	35392350	605	5.96	0.79	12	0.42	287.00	2167.00	2545	20230609	-32.81	1595	20240312	7.21	1968	-13.11	20240118	1595	7.21	20240312	2545	-32.81	20230609	1595	7.21	20240312	3.55	N	003310	500	186 억	625985	N	N	N	N
54	20240523	120139	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1710	-24	5	-1.38	230748691	134715	66.12	1720	1731	1708	2250	1214	1734	1712.82	1.77	1323	1757	1745	1732	1720	1707	1739	1714	187	516	500	1280	1	1	35392350	605	5.96	0.79	12	0.38	287.00	2167.00	2545	20230609	-32.81	1595	20240312	7.21	1968	-13.11	20240118	1595	7.21	20240312	2545	-32.81	20230609	1595	7.21	20240312	3.55	N	003310	500	186 억	625985	N	N	N	N
55	20240523	110139	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1715	-19	5	-1.10	157715116	92042	45.18	1720	1731	1708	2250	1214	1734	1713.45	1.77	-1067	1757	1745	1732	1720	1707	1739	1714	187	516	500	1280	1	1	35392350	607	5.98	0.79	12	0.26	287.00	2167.00	2545	20230609	-32.61	1595	20240312	7.52	1968	-12.86	20240118	1595	7.52	20240312	2545	-32.61	20230609	1595	7.52	20240312	3.55	N	003310	500	186 억	625985	N	N	N	N
56	20240523	100139	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1713	-21	5	-1.21	105490490	61545	30.21	1720	1731	1708	2250	1214	1734	1713.95	1.77	-2859	1757	1745	1732	1720	1707	1739	1714	187	516	500	1280	1	1	35392350	606	5.97	0.79	12	0.17	287.00	2167.00	2545	20230609	-32.69	1595	20240312	7.40	1968	-12.96	20240118	1595	7.40	20240312	2545	-32.69	20230609	1595	7.40	20240312	3.55	N	003310	500	186 억	625985	N	N	N	N
57	20240523	090140	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1723	-11	5	-0.63	15378330	8938	4.39	1720	1723	1720	2250	1214	1734	1720.15	1.77	-941	1757	1745	1732	1720	1707	1739	1714	187	516	500	1280	1	1	35392350	610	6.00	0.80	12	0.03	287.00	2167.00	2545	20230609	-32.30	1595	20240312	8.03	1968	-12.45	20240118	1595	8.03	20240312	2545	-32.30	20230609	1595	8.03	20240312	3.55	N	003310	500	186 억	625985	N	N	N	N
58	20240522	160139	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1734	-7	5	-0.40	341963883	197737	62.21	1735	1744	1719	2260	1219	1741	1729.39	1.80	-10402	1785	1763	1748	1726	1711	1755	1718	187	519	500	1280	1	1	35392350	614	6.04	0.80	12	0.56	287.00	2167.00	2545	20230609	-31.87	1595	20240312	8.71	1968	-11.89	20240118	1595	8.71	20240312	2545	-31.87	20230609	1595	8.71	20240312	3.54	N	003310	500	186 억	636373	N	N	N	N
59	20240522	150140	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1722	-19	5	-1.09	293120642	169495	53.33	1735	1744	1719	2260	1219	1741	1729.38	1.80	-3604	1785	1763	1748	1726	1711	1755	1718	187	519	500	1280	1	1	35392350	609	6.00	0.79	12	0.48	287.00	2167.00	2545	20230609	-32.34	1595	20240312	7.96	1968	-12.50	20240118	1595	7.96	20240312	2545	-32.34	20230609	1595	7.96	20240312	3.54	N	003310	500	186 억	636373	N	N	N	N
60	20240522	140139	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1721	-20	5	-1.15	265207582	153266	48.22	1735	1744	1720	2260	1219	1741	1730.37	1.80	883	1785	1763	1748	1726	1711	1755	1718	187	519	500	1280	1	1	35392350	609	6.00	0.79	12	0.43	287.00	2167.00	2545	20230609	-32.38	1595	20240312	7.90	1968	-12.55	20240118	1595	7.90	20240312	2545	-32.38	20230609	1595	7.90	20240312	3.54	N	003310	500	186 억	636373	N	N	N	N
61	20240522	130140	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1725	-16	5	-0.92	193531246	111659	35.13	1735	1744	1724	2260	1219	1741	1733.23	1.80	5341	1785	1763	1748	1726	1711	1755	1718	187	519	500	1280	1	1	35392350	611	6.01	0.80	12	0.32	287.00	2167.00	2545	20230609	-32.22	1595	20240312	8.15	1968	-12.35	20240118	1595	8.15	20240312	2545	-32.22	20230609	1595	8.15	20240312	3.54	N	003310	500	186 억	636373	N	N	N	N
62	20240522	120139	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1731	-10	5	-0.57	142286022	81987	25.79	1735	1744	1730	2260	1219	1741	1735.47	1.80	7795	1785	1763	1748	1726	1711	1755	1718	187	519	500	1280	1	1	35392350	613	6.03	0.80	12	0.23	287.00	2167.00	2545	20230609	-31.98	1595	20240312	8.53	1968	-12.04	20240118	1595	8.53	20240312	2545	-31.98	20230609	1595	8.53	20240312	3.54	N	003310	500	186 억	636373	N	N	N	N
63	20240522	110139	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1732	-9	5	-0.52	121776413	70145	22.07	1735	1744	1731	2260	1219	1741	1736.07	1.80	9277	1785	1763	1748	1726	1711	1755	1718	187	519	500	1280	1	1	35392350	613	6.03	0.80	12	0.20	287.00	2167.00	2545	20230609	-31.94	1595	20240312	8.59	1968	-11.99	20240118	1595	8.59	20240312	2545	-31.94	20230609	1595	8.59	20240312	3.54	N	003310	500	186 억	636373	N	N	N	N
64	20240522	100140	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1740	-1	5	-0.06	48289552	27772	8.74	1735	1744	1735	2260	1219	1741	1738.79	1.80	7170	1785	1763	1748	1726	1711	1755	1718	187	519	500	1280	1	1	35392350	616	6.06	0.80	12	0.08	287.00	2167.00	2545	20230609	-31.63	1595	20240312	9.09	1968	-11.59	20240118	1595	9.09	20240312	2545	-31.63	20230609	1595	9.09	20240312	3.54	N	003310	500	186 억	636373	N	N	N	N
65	20240522	090139	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1736	-5	5	-0.29	5337670	3076	0.97	1735	1741	1735	2260	1219	1741	1735.26	1.80	-424	1785	1763	1748	1726	1711	1755	1718	187	519	500	1280	1	1	35392350	614	6.05	0.80	12	0.01	287.00	2167.00	2545	20230609	-31.79	1595	20240312	8.84	1968	-11.79	20240118	1595	8.84	20240312	2545	-31.79	20230609	1595	8.84	20240312	3.54	N	003310	500	186 억	636373	N	N	N	N
66	20240521	160138	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1741	-19	5	-1.08	552204432	315313	104.65	1766	1770	1733	2285	1232	1760	1751.28	1.94	-48696	1784	1772	1766	1754	1748	1769	1751	187	525	500	1300	1	1	35392350	616	6.07	0.80	12	0.89	287.00	2167.00	2545	20230609	-31.59	1595	20240312	9.15	1968	-11.53	20240118	1595	9.15	20240312	2545	-31.59	20230609	1595	9.15	20240312	3.58	N	003310	500	186 억	686646	N	N	N	N
67	20240521	150140	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1746	-14	5	-0.80	531891658	303658	100.78	1766	1770	1733	2285	1232	1760	1751.60	1.94	-49273	1784	1772	1766	1754	1748	1769	1751	187	525	500	1300	1	1	35392350	618	6.08	0.81	12	0.86	287.00	2167.00	2545	20230609	-31.39	1595	20240312	9.47	1968	-11.28	20240118	1595	9.47	20240312	2545	-31.39	20230609	1595	9.47	20240312	3.58	N	003310	500	186 억	686646	N	N	N	N
68	20240521	140139	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1747	-13	5	-0.74	506067795	288850	95.86	1766	1770	1733	2285	1232	1760	1751.99	1.94	-49407	1784	1772	1766	1754	1748	1769	1751	187	525	500	1300	1	1	35392350	618	6.09	0.81	12	0.82	287.00	2167.00	2545	20230609	-31.36	1595	20240312	9.53	1968	-11.23	20240118	1595	9.53	20240312	2545	-31.36	20230609	1595	9.53	20240312	3.58	N	003310	500	186 억	686646	N	N	N	N
69	20240521	130140	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1737	-23	5	-1.31	445203475	254019	84.30	1766	1770	1733	2285	1232	1760	1752.62	1.94	-51507	1784	1772	1766	1754	1748	1769	1751	187	525	500	1300	1	1	35392350	615	6.05	0.80	12	0.72	287.00	2167.00	2545	20230609	-31.75	1595	20240312	8.90	1968	-11.74	20240118	1595	8.90	20240312	2545	-31.75	20230609	1595	8.90	20240312	3.58	N	003310	500	186 억	686646	N	N	N	N
70	20240521	120139	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1748	-12	5	-0.68	306358227	174236	57.83	1766	1770	1747	2285	1232	1760	1758.29	1.94	-27703	1784	1772	1766	1754	1748	1769	1751	187	525	500	1300	1	1	35392350	619	6.09	0.81	12	0.49	287.00	2167.00	2545	20230609	-31.32	1595	20240312	9.59	1968	-11.18	20240118	1595	9.59	20240312	2545	-31.32	20230609	1595	9.59	20240312	3.58	N	003310	500	186 억	686646	N	N	N	N
71	20240521	110140	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1756	-4	5	-0.23	223574564	126947	42.13	1766	1770	1753	2285	1232	1760	1761.17	1.94	-7106	1784	1772	1766	1754	1748	1769	1751	187	525	500	1300	1	1	35392350	621	6.12	0.81	12	0.36	287.00	2167.00	2545	20230609	-31.00	1595	20240312	10.09	1968	-10.77	20240118	1595	10.09	20240312	2545	-31.00	20230609	1595	10.09	20240312	3.58	N	003310	500	186 억	686646	N	N	N	N
72	20240521	100140	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1766	6	2	0.34	119190671	67585	22.43	1766	1770	1760	2285	1232	1760	1763.60	1.94	27111	1784	1772	1766	1754	1748	1769	1751	187	525	500	1300	1	1	35392350	625	6.15	0.81	12	0.19	287.00	2167.00	2545	20230609	-30.61	1595	20240312	10.72	1968	-10.26	20240118	1595	10.72	20240312	2545	-30.61	20230609	1595	10.72	20240312	3.58	N	003310	500	186 억	686646	N	N	N	N
73	20240521	090138	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1765	5	2	0.28	20729422	11744	3.90	1766	1766	1764	2285	1232	1760	1765.42	1.94	3830	1784	1772	1766	1754	1748	1769	1751	187	525	500	1300	1	1	35392350	625	6.15	0.81	12	0.03	287.00	2167.00	2545	20230609	-30.65	1595	20240312	10.66	1968	-10.32	20240118	1595	10.66	20240312	2545	-30.65	20230609	1595	10.66	20240312	3.58	N	003310	500	186 억	686646	N	N	N	N
74	20240517	160140	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1773	-1	5	-0.06	751872434	421478	149.80	1756	1806	1756	2305	1242	1774	1783.96	1.69	79616	1817	1795	1783	1761	1749	1789	1755	187	531	500	1310	1	1	35392350	628	6.18	0.82	12	1.19	287.00	2167.00	2670	20230510	-33.60	1595	20240312	11.16	1968	-9.91	20240118	1595	11.16	20240312	2545	-30.33	20230609	1595	11.16	20240312	3.60	N	003310	500	186 억	598960	N	N	N	N
75	20240517	150141	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1771	-3	5	-0.17	717961019	402338	143.00	1756	1806	1756	2305	1242	1774	1784.48	1.69	79883	1817	1795	1783	1761	1749	1789	1755	187	531	500	1310	1	1	35392350	627	6.17	0.82	12	1.14	287.00	2167.00	2670	20230510	-33.67	1595	20240312	11.03	1968	-10.01	20240118	1595	11.03	20240312	2545	-30.41	20230609	1595	11.03	20240312	3.60	N	003310	500	186 억	598960	N	N	N	N
76	20240517	140138	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1773	-1	5	-0.06	657589091	368253	130.89	1756	1806	1756	2305	1242	1774	1785.71	1.69	80739	1817	1795	1783	1761	1749	1789	1755	187	531	500	1310	1	1	35392350	628	6.18	0.82	12	1.04	287.00	2167.00	2670	20230510	-33.60	1595	20240312	11.16	1968	-9.91	20240118	1595	11.16	20240312	2545	-30.33	20230609	1595	11.16	20240312	3.60	N	003310	500	186 억	598960	N	N	N	N
77	20240517	130139	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1778	4	2	0.23	620982830	347645	123.56	1756	1806	1756	2305	1242	1774	1786.27	1.69	80636	1817	1795	1783	1761	1749	1789	1755	187	531	500	1310	1	1	35392350	629	6.20	0.82	12	0.98	287.00	2167.00	2670	20230510	-33.41	1595	20240312	11.47	1968	-9.65	20240118	1595	11.47	20240312	2545	-30.14	20230609	1595	11.47	20240312	3.60	N	003310	500	186 억	598960	N	N	N	N
78	20240517	120138	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1790	16	2	0.90	540077782	302287	107.44	1756	1806	1756	2305	1242	1774	1786.65	1.69	77053	1817	1795	1783	1761	1749	1789	1755	187	531	500	1310	1	1	35392350	634	6.24	0.83	12	0.85	287.00	2167.00	2670	20230510	-32.96	1595	20240312	12.23	1968	-9.04	20240118	1595	12.23	20240312	2545	-29.67	20230609	1595	12.23	20240312	3.60	N	003310	500	186 억	598960	N	N	N	N
79	20240517	110139	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1800	26	2	1.47	422446778	236539	84.07	1756	1806	1756	2305	1242	1774	1785.96	1.69	82769	1817	1795	1783	1761	1749	1789	1755	187	531	500	1310	1	1	35392350	637	6.27	0.83	12	0.67	287.00	2167.00	2670	20230510	-32.58	1595	20240312	12.85	1968	-8.54	20240118	1595	12.85	20240312	2545	-29.27	20230609	1595	12.85	20240312	3.60	N	003310	500	186 억	598960	N	N	N	N
80	20240517	100137	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1791	17	2	0.96	319450278	179148	63.67	1756	1805	1756	2305	1242	1774	1783.18	1.69	64273	1817	1795	1783	1761	1749	1789	1755	187	531	500	1310	1	1	35392350	634	6.24	0.83	12	0.51	287.00	2167.00	2670	20230510	-32.92	1595	20240312	12.29	1968	-8.99	20240118	1595	12.29	20240312	2545	-29.63	20230609	1595	12.29	20240312	3.60	N	003310	500	186 억	598960	N	N	N	N
81	20240517	090138	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1763	-11	5	-0.62	34683813	19744	7.02	1756	1773	1756	2305	1242	1774	1756.41	1.69	-2179	1817	1795	1783	1761	1749	1789	1755	187	531	500	1310	1	1	35392350	624	6.14	0.81	12	0.06	287.00	2167.00	2670	20230510	-33.97	1595	20240312	10.53	1968	-10.42	20240118	1595	10.53	20240312	2545	-30.73	20230609	1595	10.53	20240312	3.60	N	003310	500	186 억	598960	N	N	N	N
82	20240516	160138	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1774	-31	5	-1.72	497770205	278589	102.05	1802	1805	1771	2345	1264	1805	1786.70	1.72	-10254	1819	1812	1802	1795	1785	1815	1798	187	540	500	1330	1	1	35392350	628	6.18	0.82	12	0.79	287.00	2167.00	2690	20230509	-34.05	1595	20240312	11.22	1968	-9.86	20240118	1595	11.22	20240312	2545	-30.29	20230609	1595	11.22	20240312	3.57	N	003310	500	186 억	608207	N	N	N	N
83	20240516	150137	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1774	-31	5	-1.72	460686855	257680	94.39	1802	1805	1771	2345	1264	1805	1787.76	1.72	-17138	1819	1812	1802	1795	1785	1815	1798	187	540	500	1330	1	1	35392350	628	6.18	0.82	12	0.73	287.00	2167.00	2690	20230509	-34.05	1595	20240312	11.22	1968	-9.86	20240118	1595	11.22	20240312	2545	-30.29	20230609	1595	11.22	20240312	3.57	N	003310	500	186 억	608207	N	N	N	N
84	20240516	140138	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1782	-23	5	-1.27	386660401	216011	79.13	1802	1805	1779	2345	1264	1805	1789.93	1.72	-26214	1819	1812	1802	1795	1785	1815	1798	187	540	500	1330	1	1	35392350	631	6.21	0.82	12	0.61	287.00	2167.00	2690	20230509	-33.75	1595	20240312	11.72	1968	-9.45	20240118	1595	11.72	20240312	2545	-29.98	20230609	1595	11.72	20240312	3.57	N	003310	500	186 억	608207	N	N	N	N
85	20240516	130139	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1784	-21	5	-1.16	300237664	167486	61.35	1802	1805	1781	2345	1264	1805	1792.54	1.72	-18719	1819	1812	1802	1795	1785	1815	1798	187	540	500	1330	1	1	35392350	631	6.22	0.82	12	0.47	287.00	2167.00	2690	20230509	-33.68	1595	20240312	11.85	1968	-9.35	20240118	1595	11.85	20240312	2545	-29.90	20230609	1595	11.85	20240312	3.57	N	003310	500	186 억	608207	N	N	N	N
86	20240516	120139	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1785	-20	5	-1.11	277006007	154458	56.58	1802	1805	1784	2345	1264	1805	1793.33	1.72	-10793	1819	1812	1802	1795	1785	1815	1798	187	540	500	1330	1	1	35392350	632	6.22	0.82	12	0.44	287.00	2167.00	2690	20230509	-33.64	1595	20240312	11.91	1968	-9.30	20240118	1595	11.91	20240312	2545	-29.86	20230609	1595	11.91	20240312	3.57	N	003310	500	186 억	608207	N	N	N	N
87	20240516	110137	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1788	-17	5	-0.94	221670546	123469	45.23	1802	1805	1784	2345	1264	1805	1795.27	1.72	-12080	1819	1812	1802	1795	1785	1815	1798	187	540	500	1330	1	1	35392350	633	6.23	0.83	12	0.35	287.00	2167.00	2690	20230509	-33.53	1595	20240312	12.10	1968	-9.15	20240118	1595	12.10	20240312	2545	-29.74	20230609	1595	12.10	20240312	3.57	N	003310	500	186 억	608207	N	N	N	N
88	20240516	100138	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1797	-8	5	-0.44	120413739	66945	24.52	1802	1805	1795	2345	1264	1805	1798.60	1.72	-6553	1819	1812	1802	1795	1785	1815	1798	187	540	500	1330	1	1	35392350	636	6.26	0.83	12	0.19	287.00	2167.00	2690	20230509	-33.20	1595	20240312	12.66	1968	-8.69	20240118	1595	12.66	20240312	2545	-29.39	20230609	1595	12.66	20240312	3.57	N	003310	500	186 억	608207	N	N	N	N
89	20240516	090138	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1802	-3	5	-0.17	13566840	7530	2.76	1802	1802	1798	2345	1264	1805	1801.19	1.72	-3758	1819	1812	1802	1795	1785	1815	1798	187	540	500	1330	1	1	35392350	638	6.28	0.83	12	0.02	287.00	2167.00	2690	20230509	-33.01	1595	20240312	12.98	1968	-8.43	20240118	1595	12.98	20240312	2545	-29.19	20230609	1595	12.98	20240312	3.57	N	003310	500	186 억	608207	N	N	N	N
90	20240514	160139	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1805	3	2	0.17	488182462	271355	80.65	1801	1809	1792	2340	1262	1802	1799.04	1.59	45365	1830	1815	1799	1784	1768	1823	1792	187	538	500	1330	1	1	35392350	639	6.29	0.83	12	0.77	287.00	2167.00	2690	20230509	-32.90	1595	20240312	13.17	1968	-8.28	20240118	1595	13.17	20240312	2545	-29.08	20230609	1595	13.17	20240312	3.54	N	003310	500	186 억	562372	N	N	N	N
91	20240514	150139	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1805	3	2	0.17	458590753	254941	75.77	1801	1809	1792	2340	1262	1802	1798.79	1.59	41744	1830	1815	1799	1784	1768	1823	1792	187	538	500	1330	1	1	35392350	639	6.29	0.83	12	0.72	287.00	2167.00	2690	20230509	-32.90	1595	20240312	13.17	1968	-8.28	20240118	1595	13.17	20240312	2545	-29.08	20230609	1595	13.17	20240312	3.54	N	003310	500	186 억	562372	N	N	N	N
92	20240514	140139	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1798	-4	5	-0.22	386689526	215003	63.90	1801	1809	1792	2340	1262	1802	1798.51	1.59	29987	1830	1815	1799	1784	1768	1823	1792	187	538	500	1330	1	1	35392350	636	6.26	0.83	12	0.61	287.00	2167.00	2690	20230509	-33.16	1595	20240312	12.73	1968	-8.64	20240118	1595	12.73	20240312	2545	-29.35	20230609	1595	12.73	20240312	3.54	N	003310	500	186 억	562372	N	N	N	N
93	20240514	130138	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1800	-2	5	-0.11	361640230	201083	59.76	1801	1809	1792	2340	1262	1802	1798.44	1.59	29543	1830	1815	1799	1784	1768	1823	1792	187	538	500	1330	1	1	35392350	637	6.27	0.83	12	0.57	287.00	2167.00	2690	20230509	-33.09	1595	20240312	12.85	1968	-8.54	20240118	1595	12.85	20240312	2545	-29.27	20230609	1595	12.85	20240312	3.54	N	003310	500	186 억	562372	N	N	N	N
94	20240514	120139	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1800	-2	5	-0.11	284023075	157851	46.92	1801	1809	1792	2340	1262	1802	1799.29	1.59	18372	1830	1815	1799	1784	1768	1823	1792	187	538	500	1330	1	1	35392350	637	6.27	0.83	12	0.45	287.00	2167.00	2690	20230509	-33.09	1595	20240312	12.85	1968	-8.54	20240118	1595	12.85	20240312	2545	-29.27	20230609	1595	12.85	20240312	3.54	N	003310	500	186 억	562372	N	N	N	N
95	20240514	110138	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1802	0	3	0.00	234011593	130058	38.65	1801	1809	1792	2340	1262	1802	1799.26	1.59	16697	1830	1815	1799	1784	1768	1823	1792	187	538	500	1330	1	1	35392350	638	6.28	0.83	12	0.37	287.00	2167.00	2690	20230509	-33.01	1595	20240312	12.98	1968	-8.43	20240118	1595	12.98	20240312	2545	-29.19	20230609	1595	12.98	20240312	3.54	N	003310	500	186 억	562372	N	N	N	N
96	20240514	100138	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1799	-3	5	-0.17	182341942	101344	30.12	1801	1809	1792	2340	1262	1802	1799.20	1.59	12443	1830	1815	1799	1784	1768	1823	1792	187	538	500	1330	1	1	35392350	637	6.27	0.83	12	0.29	287.00	2167.00	2690	20230509	-33.12	1595	20240312	12.79	1968	-8.59	20240118	1595	12.79	20240312	2545	-29.31	20230609	1595	12.79	20240312	3.54	N	003310	500	186 억	562372	N	N	N	N
97	20240514	090138	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1803	1	2	0.06	13290999	7379	2.19	1801	1803	1801	2340	1262	1802	1801.01	1.59	-836	1830	1815	1799	1784	1768	1823	1792	187	538	500	1330	1	1	35392350	638	6.28	0.83	12	0.02	287.00	2167.00	2690	20230509	-32.97	1595	20240312	13.04	1968	-8.38	20240118	1595	13.04	20240312	2545	-29.16	20230609	1595	13.04	20240312	3.54	N	003310	500	186 억	562372	N	N	N	N
98	20240513	160139	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1802	20	2	1.12	595974730	331929	60.73	1785	1814	1783	2315	1248	1782	1795.51	1.51	29326	1848	1814	1795	1761	1742	1805	1752	187	533	500	1310	1	1	35392350	638	6.28	0.83	12	0.94	287.00	2167.00	2690	20230509	-33.01	1595	20240312	12.98	1968	-8.43	20240118	1595	12.98	20240312	2545	-29.19	20230609	1595	12.98	20240312	3.62	N	003310	500	186 억	532937	N	N	N	N
99	20240513	150139	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1797	15	2	0.84	517752679	288483	52.78	1785	1814	1783	2315	1248	1782	1794.78	1.51	32342	1848	1814	1795	1761	1742	1805	1752	187	533	500	1310	1	1	35392350	636	6.26	0.83	12	0.82	287.00	2167.00	2690	20230509	-33.20	1595	20240312	12.66	1968	-8.69	20240118	1595	12.66	20240312	2545	-29.39	20230609	1595	12.66	20240312	3.62	N	003310	500	186 억	532937	N	N	N	N
100	20240513	140138	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1794	12	2	0.67	463815080	258409	47.28	1785	1814	1783	2315	1248	1782	1794.93	1.51	39048	1848	1814	1795	1761	1742	1805	1752	187	533	500	1310	1	1	35392350	635	6.25	0.83	12	0.73	287.00	2167.00	2690	20230509	-33.31	1595	20240312	12.48	1968	-8.84	20240118	1595	12.48	20240312	2545	-29.51	20230609	1595	12.48	20240312	3.62	N	003310	500	186 억	532937	N	N	N	N
101	20240513	130138	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1790	8	2	0.45	417184002	232385	42.51	1785	1814	1783	2315	1248	1782	1795.28	1.51	42971	1848	1814	1795	1761	1742	1805	1752	187	533	500	1310	1	1	35392350	634	6.24	0.83	12	0.66	287.00	2167.00	2690	20230509	-33.46	1595	20240312	12.23	1968	-9.04	20240118	1595	12.23	20240312	2545	-29.67	20230609	1595	12.23	20240312	3.62	N	003310	500	186 억	532937	N	N	N	N
102	20240513	120139	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1792	10	2	0.56	381928889	212714	38.92	1785	1814	1783	2315	1248	1782	1795.56	1.51	43643	1848	1814	1795	1761	1742	1805	1752	187	533	500	1310	1	1	35392350	634	6.24	0.83	12	0.60	287.00	2167.00	2690	20230509	-33.38	1595	20240312	12.35	1968	-8.94	20240118	1595	12.35	20240312	2545	-29.59	20230609	1595	12.35	20240312	3.62	N	003310	500	186 억	532937	N	N	N	N
103	20240513	110138	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1796	14	2	0.79	335001266	186503	34.12	1785	1814	1783	2315	1248	1782	1796.29	1.51	50804	1848	1814	1795	1761	1742	1805	1752	187	533	500	1310	1	1	35392350	636	6.26	0.83	12	0.53	287.00	2167.00	2690	20230509	-33.23	1595	20240312	12.60	1968	-8.74	20240118	1595	12.60	20240312	2545	-29.43	20230609	1595	12.60	20240312	3.62	N	003310	500	186 억	532937	N	N	N	N
104	20240513	100139	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1809	27	2	1.52	251787758	140174	25.64	1785	1814	1783	2315	1248	1782	1796.34	1.51	55307	1848	1814	1795	1761	1742	1805	1752	187	533	500	1310	1	1	35392350	640	6.30	0.83	12	0.40	287.00	2167.00	2690	20230509	-32.75	1595	20240312	13.42	1968	-8.08	20240118	1595	13.42	20240312	2545	-28.92	20230609	1595	13.42	20240312	3.62	N	003310	500	186 억	532937	N	N	N	N
105	20240513	090139	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1793	11	2	0.62	12377035	6916	1.27	1785	1798	1785	2315	1248	1782	1790.69	1.51	194	1848	1814	1795	1761	1742	1805	1752	187	533	500	1310	1	1	35392350	635	6.25	0.83	12	0.02	287.00	2167.00	2690	20230509	-33.35	1595	20240312	12.41	1968	-8.89	20240118	1595	12.41	20240312	2545	-29.55	20230609	1595	12.41	20240312	3.62	N	003310	500	186 억	532937	N	N	N	N
106	20240510	160136	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1782	24	2	1.37	967550028	539441	107.35	1822	1829	1776	2285	1231	1758	1793.67	1.43	28154	1804	1780	1765	1741	1726	1773	1734	187	527	500	1300	1	1	35392350	631	6.21	0.82	12	1.52	287.00	2167.00	2690	20230509	-33.75	1595	20240312	11.72	1968	-9.45	20240118	1595	11.72	20240312	2670	-33.26	20230510	1595	11.72	20240312	3.67	N	003310	500	186 억	504754	N	N	N	N
107	20240510	150137	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1778	20	2	1.14	903717905	503601	100.21	1822	1829	1776	2285	1231	1758	1794.52	1.43	11446	1804	1780	1765	1741	1726	1773	1734	187	527	500	1300	1	1	35392350	629	6.20	0.82	12	1.42	287.00	2167.00	2690	20230509	-33.90	1595	20240312	11.47	1968	-9.65	20240118	1595	11.47	20240312	2670	-33.41	20230510	1595	11.47	20240312	3.67	N	003310	500	186 억	504754	N	N	N	N
108	20240510	140137	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1785	27	2	1.54	843758213	469902	93.51	1822	1829	1777	2285	1231	1758	1795.61	1.43	105	1804	1780	1765	1741	1726	1773	1734	187	527	500	1300	1	1	35392350	632	6.22	0.82	12	1.33	287.00	2167.00	2690	20230509	-33.64	1595	20240312	11.91	1968	-9.30	20240118	1595	11.91	20240312	2670	-33.15	20230510	1595	11.91	20240312	3.67	N	003310	500	186 억	504754	N	N	N	N
109	20240510	130136	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1782	24	2	1.37	797804932	444114	88.38	1822	1829	1777	2285	1231	1758	1796.40	1.43	-1026	1804	1780	1765	1741	1726	1773	1734	187	527	500	1300	1	1	35392350	631	6.21	0.82	12	1.25	287.00	2167.00	2690	20230509	-33.75	1595	20240312	11.72	1968	-9.45	20240118	1595	11.72	20240312	2670	-33.26	20230510	1595	11.72	20240312	3.67	N	003310	500	186 억	504754	N	N	N	N
110	20240510	120136	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1780	22	2	1.25	753248855	419072	83.39	1822	1829	1779	2285	1231	1758	1797.43	1.43	-9826	1804	1780	1765	1741	1726	1773	1734	187	527	500	1300	1	1	35392350	630	6.20	0.82	12	1.18	287.00	2167.00	2690	20230509	-33.83	1595	20240312	11.60	1968	-9.55	20240118	1595	11.60	20240312	2670	-33.33	20230510	1595	11.60	20240312	3.67	N	003310	500	186 억	504754	N	N	N	N
111	20240510	110135	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1783	25	2	1.42	681225560	378659	75.35	1822	1829	1780	2285	1231	1758	1799.05	1.43	-20741	1804	1780	1765	1741	1726	1773	1734	187	527	500	1300	1	1	35392350	631	6.21	0.82	12	1.07	287.00	2167.00	2690	20230509	-33.72	1595	20240312	11.79	1968	-9.40	20240118	1595	11.79	20240312	2670	-33.22	20230510	1595	11.79	20240312	3.67	N	003310	500	186 억	504754	N	N	N	N
112	20240510	100136	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1789	31	2	1.76	610328134	338940	67.45	1822	1829	1782	2285	1231	1758	1800.70	1.43	-35434	1804	1780	1765	1741	1726	1773	1734	187	527	500	1300	1	1	35392350	633	6.23	0.83	12	0.96	287.00	2167.00	2690	20230509	-33.49	1595	20240312	12.16	1968	-9.10	20240118	1595	12.16	20240312	2670	-33.00	20230510	1595	12.16	20240312	3.67	N	003310	500	186 억	504754	N	N	N	N
113	20240510	090136	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1804	46	2	2.62	203190762	111653	22.22	1822	1829	1804	2285	1231	1758	1819.87	1.43	-28641	1804	1780	1765	1741	1726	1773	1734	187	527	500	1300	1	1	35392350	638	6.29	0.83	12	0.32	287.00	2167.00	2690	20230509	-32.94	1595	20240312	13.10	1968	-8.33	20240118	1595	13.10	20240312	2670	-32.43	20230510	1595	13.10	20240312	3.67	N	003310	500	186 억	504754	N	N	N	N
114	20240509	160138	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1758	-11	5	-0.62	639631716	362581	23.18	1770	1789	1750	2295	1239	1769	1764.11	1.17	90059	1872	1820	1794	1742	1716	1807	1729	187	526	500	1300	1	1	35392350	622	6.13	0.81	12	1.02	287.00	2167.00	2690	20230509	-34.65	1595	20240312	10.22	1968	-10.67	20240118	1595	10.22	20240312	2690	-34.65	20230509	1595	10.22	20240312	3.67	N	003310	500	186 억	415139	N	N	N	N
115	20240509	150138	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1763	-6	5	-0.34	607877841	344523	22.02	1770	1789	1750	2295	1239	1769	1764.40	1.17	86442	1872	1820	1794	1742	1716	1807	1729	187	526	500	1300	1	1	35392350	624	6.14	0.81	12	0.97	287.00	2167.00	2690	20230509	-34.46	1595	20240312	10.53	1968	-10.42	20240118	1595	10.53	20240312	2690	-34.46	20230509	1595	10.53	20240312	3.67	N	003310	500	186 억	415139	N	N	N	N
116	20240509	140137	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1772	3	2	0.17	554375574	314141	20.08	1770	1789	1750	2295	1239	1769	1764.73	1.17	76818	1872	1820	1794	1742	1716	1807	1729	187	526	500	1300	1	1	35392350	627	6.17	0.82	12	0.89	287.00	2167.00	2690	20230509	-34.13	1595	20240312	11.10	1968	-9.96	20240118	1595	11.10	20240312	2690	-34.13	20230509	1595	11.10	20240312	3.67	N	003310	500	186 억	415139	N	N	N	N
117	20240509	130137	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1758	-11	5	-0.62	489130587	277004	17.71	1770	1789	1750	2295	1239	1769	1765.79	1.17	65084	1872	1820	1794	1742	1716	1807	1729	187	526	500	1300	1	1	35392350	622	6.13	0.81	12	0.78	287.00	2167.00	2690	20230509	-34.65	1595	20240312	10.22	1968	-10.67	20240118	1595	10.22	20240312	2690	-34.65	20230509	1595	10.22	20240312	3.67	N	003310	500	186 억	415139	N	N	N	N
118	20240509	120137	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1761	-8	5	-0.45	474243650	268548	17.17	1770	1789	1750	2295	1239	1769	1765.95	1.17	61989	1872	1820	1794	1742	1716	1807	1729	187	526	500	1300	1	1	35392350	623	6.14	0.81	12	0.76	287.00	2167.00	2690	20230509	-34.54	1595	20240312	10.41	1968	-10.52	20240118	1595	10.41	20240312	2690	-34.54	20230509	1595	10.41	20240312	3.67	N	003310	500	186 억	415139	N	N	N	N
119	20240509	110135	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1763	-6	5	-0.34	327994356	185344	11.85	1770	1789	1760	2295	1239	1769	1769.65	1.17	56994	1872	1820	1794	1742	1716	1807	1729	187	526	500	1300	1	1	35392350	624	6.14	0.81	12	0.52	287.00	2167.00	2690	20230509	-34.46	1595	20240312	10.53	1968	-10.42	20240118	1595	10.53	20240312	2690	-34.46	20230509	1595	10.53	20240312	3.67	N	003310	500	186 억	415139	N	N	N	N
120	20240509	100136	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1776	7	2	0.40	198076969	111856	7.15	1770	1789	1760	2295	1239	1769	1770.82	1.17	49786	1872	1820	1794	1742	1716	1807	1729	187	526	500	1300	1	1	35392350	629	6.19	0.82	12	0.32	287.00	2167.00	2690	20230509	-33.98	1595	20240312	11.35	1968	-9.76	20240118	1595	11.35	20240312	2690	-33.98	20230509	1595	11.35	20240312	3.67	N	003310	500	186 억	415139	N	N	N	N
121	20240509	090136	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1780	11	2	0.62	27571238	15551	0.99	1770	1780	1770	2295	1239	1769	1772.97	1.17	-494	1872	1820	1794	1742	1716	1807	1729	187	526	500	1300	1	1	35392350	630	6.20	0.82	12	0.04	287.00	2167.00	2690	20230509	-33.83	1595	20240312	11.60	1968	-9.55	20240118	1595	11.60	20240312	2690	-33.83	20230509	1595	11.60	20240312	3.67	N	003310	500	186 억	415139	N	N	N	N
122	20240508	160136	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1769	-11	5	-0.62	2826003254	1560230	282.56	1830	1846	1768	2310	1246	1780	1811.34	1.67	-180678	1810	1794	1767	1751	1724	1803	1760	187	530	500	1310	1	1	35392350	626	6.16	0.82	12	4.41	287.00	2167.00	2690	20230509	-34.24	1595	20240312	10.91	1968	-10.11	20240118	1595	10.91	20240312	2690	-34.24	20230509	1595	10.91	20240312	3.71	N	003310	500	186 억	590131	N	N	N	N
123	20240508	150136	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1780	0	3	0.00	2751852710	1518409	274.98	1830	1846	1768	2310	1246	1780	1812.33	1.67	-187674	1810	1794	1767	1751	1724	1803	1760	187	530	500	1310	1	1	35392350	630	6.20	0.82	12	4.29	287.00	2167.00	2690	20230509	-33.83	1595	20240312	11.60	1968	-9.55	20240118	1595	11.60	20240312	2690	-33.83	20230509	1595	11.60	20240312	3.71	N	003310	500	186 억	590131	N	N	N	N
124	20240508	140135	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1772	-8	5	-0.45	2668977294	1471746	266.53	1830	1846	1768	2310	1246	1780	1813.48	1.67	-201430	1810	1794	1767	1751	1724	1803	1760	187	530	500	1310	1	1	35392350	627	6.17	0.82	12	4.16	287.00	2167.00	2690	20230509	-34.13	1595	20240312	11.10	1968	-9.96	20240118	1595	11.10	20240312	2690	-34.13	20230509	1595	11.10	20240312	3.71	N	003310	500	186 억	590131	N	N	N	N
125	20240508	130135	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1793	13	2	0.73	2513141404	1384148	250.67	1830	1846	1782	2310	1246	1780	1815.66	1.67	-180324	1810	1794	1767	1751	1724	1803	1760	187	530	500	1310	1	1	35392350	635	6.25	0.83	12	3.91	287.00	2167.00	2690	20230509	-33.35	1595	20240312	12.41	1968	-8.89	20240118	1595	12.41	20240312	2690	-33.35	20230509	1595	12.41	20240312	3.71	N	003310	500	186 억	590131	N	N	N	N
126	20240508	120135	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1789	9	2	0.51	2455704732	1352043	244.86	1830	1846	1782	2310	1246	1780	1816.29	1.67	-173917	1810	1794	1767	1751	1724	1803	1760	187	530	500	1310	1	1	35392350	633	6.23	0.83	12	3.82	287.00	2167.00	2690	20230509	-33.49	1595	20240312	12.16	1968	-9.10	20240118	1595	12.16	20240312	2690	-33.49	20230509	1595	12.16	20240312	3.71	N	003310	500	186 억	590131	N	N	N	N
127	20240508	110142	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1800	20	2	1.12	2327391397	1280333	231.87	1830	1846	1783	2310	1246	1780	1817.80	1.67	-183433	1810	1794	1767	1751	1724	1803	1760	187	530	500	1310	1	1	35392350	637	6.27	0.83	12	3.62	287.00	2167.00	2690	20230509	-33.09	1595	20240312	12.85	1968	-8.54	20240118	1595	12.85	20240312	2690	-33.09	20230509	1595	12.85	20240312	3.71	N	003310	500	186 억	590131	N	N	N	N
128	20240508	100136	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1801	21	2	1.18	2175227497	1195768	216.55	1830	1846	1783	2310	1246	1780	1819.10	1.67	-191137	1810	1794	1767	1751	1724	1803	1760	187	530	500	1310	1	1	35392350	637	6.28	0.83	12	3.38	287.00	2167.00	2690	20230509	-33.05	1595	20240312	12.92	1968	-8.49	20240118	1595	12.92	20240312	2690	-33.05	20230509	1595	12.92	20240312	3.71	N	003310	500	186 억	590131	N	N	N	N
129	20240508	090134	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1836	56	2	3.15	465427687	254296	46.05	1830	1843	1816	2310	1246	1780	1830.26	1.67	-79798	1810	1794	1767	1751	1724	1803	1760	187	530	500	1310	1	1	35392350	650	6.40	0.85	12	0.72	287.00	2167.00	2690	20230509	-31.75	1595	20240312	15.11	1968	-6.71	20240118	1595	15.11	20240312	2690	-31.75	20230509	1595	15.11	20240312	3.71	N	003310	500	186 억	590131	N	N	N	N
130	20240503	160138	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1739	6	2	0.35	235354091	135410	58.59	1727	1745	1727	2250	1214	1733	1738.09	1.31	18509	1751	1741	1733	1723	1715	1747	1729	187	517	500	1280	1	1	35392350	615	6.06	0.80	12	0.38	287.00	2167.00	2690	20230427	-35.35	1595	20240312	9.03	1968	-11.64	20240118	1595	9.03	20240312	2690	-35.35	20230509	1595	9.03	20240312	3.83	N	003310	500	186 억	463339	N	N	N	N
131	20240503	150138	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1738	5	2	0.29	223179169	128404	55.56	1727	1745	1727	2250	1214	1733	1738.10	1.31	16821	1751	1741	1733	1723	1715	1747	1729	187	517	500	1280	1	1	35392350	615	6.06	0.80	12	0.36	287.00	2167.00	2690	20230427	-35.39	1595	20240312	8.97	1968	-11.69	20240118	1595	8.97	20240312	2690	-35.39	20230509	1595	8.97	20240312	3.83	N	003310	500	186 억	463339	N	N	N	N
132	20240503	140137	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1736	3	2	0.17	206663544	118895	51.45	1727	1745	1727	2250	1214	1733	1738.20	1.31	16542	1751	1741	1733	1723	1715	1747	1729	187	517	500	1280	1	1	35392350	614	6.05	0.80	12	0.34	287.00	2167.00	2690	20230427	-35.46	1595	20240312	8.84	1968	-11.79	20240118	1595	8.84	20240312	2690	-35.46	20230509	1595	8.84	20240312	3.83	N	003310	500	186 억	463339	N	N	N	N
133	20240503	130138	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1744	11	2	0.63	169810128	97724	42.29	1727	1745	1727	2250	1214	1733	1737.65	1.31	11876	1751	1741	1733	1723	1715	1747	1729	187	517	500	1280	1	1	35392350	617	6.08	0.80	12	0.28	287.00	2167.00	2690	20230427	-35.17	1595	20240312	9.34	1968	-11.38	20240118	1595	9.34	20240312	2690	-35.17	20230509	1595	9.34	20240312	3.83	N	003310	500	186 억	463339	N	N	N	N
134	20240503	120137	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1741	8	2	0.46	152745009	87930	38.05	1727	1745	1727	2250	1214	1733	1737.12	1.31	9518	1751	1741	1733	1723	1715	1747	1729	187	517	500	1280	1	1	35392350	616	6.07	0.80	12	0.25	287.00	2167.00	2690	20230427	-35.28	1595	20240312	9.15	1968	-11.53	20240118	1595	9.15	20240312	2690	-35.28	20230509	1595	9.15	20240312	3.83	N	003310	500	186 억	463339	N	N	N	N
135	20240503	110136	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1738	5	2	0.29	134105600	77211	33.41	1727	1745	1727	2250	1214	1733	1736.87	1.31	7261	1751	1741	1733	1723	1715	1747	1729	187	517	500	1280	1	1	35392350	615	6.06	0.80	12	0.22	287.00	2167.00	2690	20230427	-35.39	1595	20240312	8.97	1968	-11.69	20240118	1595	8.97	20240312	2690	-35.39	20230509	1595	8.97	20240312	3.83	N	003310	500	186 억	463339	N	N	N	N
136	20240503	100136	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1741	8	2	0.46	99698214	57438	24.85	1727	1745	1727	2250	1214	1733	1735.75	1.31	11660	1751	1741	1733	1723	1715	1747	1729	187	517	500	1280	1	1	35392350	616	6.07	0.80	12	0.16	287.00	2167.00	2690	20230427	-35.28	1595	20240312	9.15	1968	-11.53	20240118	1595	9.15	20240312	2690	-35.28	20230509	1595	9.15	20240312	3.83	N	003310	500	186 억	463339	N	N	N	N
137	20240503	090136	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1736	3	2	0.17	37194509	21527	9.31	1727	1736	1727	2250	1214	1733	1727.81	1.31	4264	1751	1741	1733	1723	1715	1747	1729	187	517	500	1280	1	1	35392350	614	6.05	0.80	12	0.06	287.00	2167.00	2690	20230427	-35.46	1595	20240312	8.84	1968	-11.79	20240118	1595	8.84	20240312	2690	-35.46	20230509	1595	8.84	20240312	3.83	N	003310	500	186 억	463339	N	N	N	N
138	20240502	160136	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1733	-6	5	-0.35	399042302	229816	127.36	1732	1743	1725	2260	1218	1739	1736.43	1.24	23168	1759	1748	1734	1723	1709	1754	1729	187	521	500	1280	1	1	35392350	613	6.04	0.80	12	0.65	287.00	2167.00	2690	20230427	-35.58	1595	20240312	8.65	1968	-11.94	20240118	1595	8.65	20240312	2690	-35.58	20230509	1595	8.65	20240312	3.90	N	003310	500	186 억	439628	N	N	N	N
139	20240502	150137	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1739	0	3	0.00	343089582	197557	109.49	1732	1743	1725	2260	1218	1739	1736.65	1.24	20287	1759	1748	1734	1723	1709	1754	1729	187	521	500	1280	1	1	35392350	615	6.06	0.80	12	0.56	287.00	2167.00	2690	20230427	-35.35	1595	20240312	9.03	1968	-11.64	20240118	1595	9.03	20240312	2690	-35.35	20230509	1595	9.03	20240312	3.90	N	003310	500	186 억	439628	N	N	N	N
140	20240502	140136	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1735	-4	5	-0.23	314194464	180933	100.27	1732	1743	1725	2260	1218	1739	1736.52	1.24	16359	1759	1748	1734	1723	1709	1754	1729	187	521	500	1280	1	1	35392350	614	6.05	0.80	12	0.51	287.00	2167.00	2690	20230427	-35.50	1595	20240312	8.78	1968	-11.84	20240118	1595	8.78	20240312	2690	-35.50	20230509	1595	8.78	20240312	3.90	N	003310	500	186 억	439628	N	N	N	N
141	20240502	130136	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1739	0	3	0.00	252788872	145562	80.67	1732	1743	1725	2260	1218	1739	1736.63	1.24	11139	1759	1748	1734	1723	1709	1754	1729	187	521	500	1280	1	1	35392350	615	6.06	0.80	12	0.41	287.00	2167.00	2690	20230427	-35.35	1595	20240312	9.03	1968	-11.64	20240118	1595	9.03	20240312	2690	-35.35	20230509	1595	9.03	20240312	3.90	N	003310	500	186 억	439628	N	N	N	N
142	20240502	120136	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1739	0	3	0.00	234821696	135231	74.94	1732	1743	1725	2260	1218	1739	1736.44	1.24	11680	1759	1748	1734	1723	1709	1754	1729	187	521	500	1280	1	1	35392350	615	6.06	0.80	12	0.38	287.00	2167.00	2690	20230427	-35.35	1595	20240312	9.03	1968	-11.64	20240118	1595	9.03	20240312	2690	-35.35	20230509	1595	9.03	20240312	3.90	N	003310	500	186 억	439628	N	N	N	N
143	20240502	110136	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1738	-1	5	-0.06	168547607	97005	53.76	1732	1743	1725	2260	1218	1739	1737.50	1.24	13865	1759	1748	1734	1723	1709	1754	1729	187	521	500	1280	1	1	35392350	615	6.06	0.80	12	0.27	287.00	2167.00	2690	20230427	-35.39	1595	20240312	8.97	1968	-11.69	20240118	1595	8.97	20240312	2690	-35.39	20230509	1595	8.97	20240312	3.90	N	003310	500	186 억	439628	N	N	N	N
144	20240502	100136	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1741	2	2	0.12	116834514	67281	37.29	1732	1743	1725	2260	1218	1739	1736.49	1.24	9926	1759	1748	1734	1723	1709	1754	1729	187	521	500	1280	1	1	35392350	616	6.07	0.80	12	0.19	287.00	2167.00	2690	20230427	-35.28	1595	20240312	9.15	1968	-11.53	20240118	1595	9.15	20240312	2690	-35.28	20230509	1595	9.15	20240312	3.90	N	003310	500	186 억	439628	N	N	N	N
145	20240502	090135	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1740	1	2	0.06	22539799	12992	7.20	1732	1740	1732	2260	1218	1739	1734.69	1.24	4792	1759	1748	1734	1723	1709	1754	1729	187	521	500	1280	1	1	35392350	616	6.06	0.80	12	0.04	287.00	2167.00	2690	20230427	-35.32	1595	20240312	9.09	1968	-11.59	20240118	1595	9.09	20240312	2690	-35.32	20230509	1595	9.09	20240312	3.90	N	003310	500	186 억	439628	N	N	N	N

60 KiB Raw Blame History

60 KiB

Raw Blame History