KissMeData/003310/price/prices-20241201.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

ened 61b7199ccb Add accumulated files

2025-02-06 23:16:41 +09:00

70 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	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	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241231	160147	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1416	0	3	0.00	96437632	68346	62.34	1406	1430	1371	1840	992	1416	1410.93	1.01	3362	3361	1468	1442	1427	1401	1386	1434	1393	187	424	500	1010	1	1	35392350	501	4.93	0.65	12	0.19	287.00	2167.00	1968	20240118	-28.05	1298	20240909	9.09	1968	-28.05	20240118	1298	9.09	20240909	1968	-28.05	20240118	1298	9.09	20240909	2.15	N	003310	500	186 억	358177	N	N	N	N
3	20241231	150147	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1416	0	3	0.00	96437632	68346	62.34	1406	1430	1371	1840	992	1416	1410.93	1.01	3362	3361	1468	1442	1427	1401	1386	1434	1393	187	424	500	1010	1	1	35392350	501	4.93	0.65	12	0.19	287.00	2167.00	1968	20240118	-28.05	1298	20240909	9.09	1968	-28.05	20240118	1298	9.09	20240909	1968	-28.05	20240118	1298	9.09	20240909	2.15	N	003310	500	186 억	358177	N	N	N	N
4	20241231	140147	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1416	0	3	0.00	96437632	68346	62.34	1406	1430	1371	1840	992	1416	1410.93	1.01	3362	3361	1468	1442	1427	1401	1386	1434	1393	187	424	500	1010	1	1	35392350	501	4.93	0.65	12	0.19	287.00	2167.00	1968	20240118	-28.05	1298	20240909	9.09	1968	-28.05	20240118	1298	9.09	20240909	1968	-28.05	20240118	1298	9.09	20240909	2.15	N	003310	500	186 억	358177	N	N	N	N
5	20241231	130147	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1416	0	3	0.00	96437632	68346	62.34	1406	1430	1371	1840	992	1416	1410.93	1.01	3362	3361	1468	1442	1427	1401	1386	1434	1393	187	424	500	1010	1	1	35392350	501	4.93	0.65	12	0.19	287.00	2167.00	1968	20240118	-28.05	1298	20240909	9.09	1968	-28.05	20240118	1298	9.09	20240909	1968	-28.05	20240118	1298	9.09	20240909	2.15	N	003310	500	186 억	358177	N	N	N	N
6	20241231	120147	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1416	0	3	0.00	96437632	68346	62.34	1406	1430	1371	1840	992	1416	1410.93	1.01	3362	3361	1468	1442	1427	1401	1386	1434	1393	187	424	500	1010	1	1	35392350	501	4.93	0.65	12	0.19	287.00	2167.00	1968	20240118	-28.05	1298	20240909	9.09	1968	-28.05	20240118	1298	9.09	20240909	1968	-28.05	20240118	1298	9.09	20240909	2.15	N	003310	500	186 억	358177	N	N	N	N
7	20241231	110146	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1416	0	3	0.00	96437632	68346	62.34	1406	1430	1371	1840	992	1416	1410.93	1.01	3362	3361	1468	1442	1427	1401	1386	1434	1393	187	424	500	1010	1	1	35392350	501	4.93	0.65	12	0.19	287.00	2167.00	1968	20240118	-28.05	1298	20240909	9.09	1968	-28.05	20240118	1298	9.09	20240909	1968	-28.05	20240118	1298	9.09	20240909	2.15	N	003310	500	186 억	358177	N	N	N	N
8	20241231	100147	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1416	0	3	0.00	96437632	68346	62.34	1406	1430	1371	1840	992	1416	1410.93	1.01	3362	3361	1468	1442	1427	1401	1386	1434	1393	187	424	500	1010	1	1	35392350	501	4.93	0.65	12	0.19	287.00	2167.00	1968	20240118	-28.05	1298	20240909	9.09	1968	-28.05	20240118	1298	9.09	20240909	1968	-28.05	20240118	1298	9.09	20240909	2.15	N	003310	500	186 억	358177	N	N	N	N
9	20241231	090148	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1416	0	3	0.00	96437632	68346	62.34	1406	1430	1371	1840	992	1416	1410.93	1.01	3362	3361	1468	1442	1427	1401	1386	1434	1393	187	424	500	1010	1	1	35392350	501	4.93	0.65	12	0.19	287.00	2167.00	1968	20240118	-28.05	1298	20240909	9.09	1968	-28.05	20240118	1298	9.09	20240909	1968	-28.05	20240118	1298	9.09	20240909	2.15	N	003310	500	186 억	358177	N	N	N	N
10	20241230	160146	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1416	0	3	0.00	95012130	67340	61.42	1406	1430	1371	1840	992	1416	1410.93	1.00	0	3361	1468	1442	1427	1401	1386	1434	1393	187	424	500	1010	1	1	35392350	501	4.93	0.65	12	0.19	287.00	2167.00	1968	20240118	-28.05	1298	20240909	9.09	1968	-28.05	20240118	1298	9.09	20240909	1968	-28.05	20240118	1298	9.09	20240909	2.15	N	003310	500	186 억	354815	N	N	N	N
11	20241230	150147	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1419	3	2	0.21	85265827	60446	55.13	1406	1430	1371	1840	992	1416	1410.61	1.00	0	2085	1468	1442	1427	1401	1386	1434	1393	187	424	500	1010	1	1	35392350	502	4.94	0.65	12	0.17	287.00	2167.00	1968	20240118	-27.90	1298	20240909	9.32	1968	-27.90	20240118	1298	9.32	20240909	1968	-27.90	20240118	1298	9.32	20240909	2.15	N	003310	500	186 억	354815	N	N	N	N
12	20241230	140147	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1417	1	2	0.07	78037855	55344	50.48	1406	1430	1371	1840	992	1416	1410.05	1.00	0	242	1468	1442	1427	1401	1386	1434	1393	187	424	500	1010	1	1	35392350	502	4.94	0.65	12	0.16	287.00	2167.00	1968	20240118	-28.00	1298	20240909	9.17	1968	-28.00	20240118	1298	9.17	20240909	1968	-28.00	20240118	1298	9.17	20240909	2.15	N	003310	500	186 억	354815	N	N	N	N
13	20241230	130147	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1411	-5	5	-0.35	73832857	52374	47.77	1406	1430	1371	1840	992	1416	1409.72	1.00	0	-1934	1468	1442	1427	1401	1386	1434	1393	187	424	500	1010	1	1	35392350	499	4.92	0.65	12	0.15	287.00	2167.00	1968	20240118	-28.30	1298	20240909	8.71	1968	-28.30	20240118	1298	8.71	20240909	1968	-28.30	20240118	1298	8.71	20240909	2.15	N	003310	500	186 억	354815	N	N	N	N
14	20241230	120147	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1419	3	2	0.21	67924711	48204	43.97	1406	1430	1371	1840	992	1416	1409.11	1.00	0	-877	1468	1442	1427	1401	1386	1434	1393	187	424	500	1010	1	1	35392350	502	4.94	0.65	12	0.14	287.00	2167.00	1968	20240118	-27.90	1298	20240909	9.32	1968	-27.90	20240118	1298	9.32	20240909	1968	-27.90	20240118	1298	9.32	20240909	2.15	N	003310	500	186 억	354815	N	N	N	N
15	20241230	110147	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1420	4	2	0.28	52707305	37396	34.11	1406	1430	1371	1840	992	1416	1409.44	1.00	0	-809	1468	1442	1427	1401	1386	1434	1393	187	424	500	1010	1	1	35392350	503	4.95	0.66	12	0.11	287.00	2167.00	1968	20240118	-27.85	1298	20240909	9.40	1968	-27.85	20240118	1298	9.40	20240909	1968	-27.85	20240118	1298	9.40	20240909	2.15	N	003310	500	186 억	354815	N	N	N	N
16	20241230	100147	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1419	3	2	0.21	39634352	28171	25.69	1406	1430	1371	1840	992	1416	1406.92	1.00	0	-995	1468	1442	1427	1401	1386	1434	1393	187	424	500	1010	1	1	35392350	502	4.94	0.65	12	0.08	287.00	2167.00	1968	20240118	-27.90	1298	20240909	9.32	1968	-27.90	20240118	1298	9.32	20240909	1968	-27.90	20240118	1298	9.32	20240909	2.15	N	003310	500	186 억	354815	N	N	N	N
17	20241230	090148	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1400	-16	5	-1.13	2976256	2119	1.93	1406	1406	1400	1840	992	1416	1404.56	1.00	0	-853	1468	1442	1427	1401	1386	1434	1393	187	424	500	1010	1	1	35392350	495	4.88	0.65	12	0.01	287.00	2167.00	1968	20240118	-28.86	1298	20240909	7.86	1968	-28.86	20240118	1298	7.86	20240909	1968	-28.86	20240118	1298	7.86	20240909	2.15	N	003310	500	186 억	354815	N	N	N	N
18	20241227	160147	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1416	-38	5	-2.61	155247358	109028	129.25	1453	1453	1412	1890	1018	1454	1424.00	0.98	0	7975	1483	1468	1458	1443	1433	1476	1451	187	436	500	1040	1	1	35392350	501	4.93	0.65	12	0.31	287.00	2167.00	1968	20240118	-28.05	1298	20240909	9.09	1968	-28.05	20240118	1298	9.09	20240909	1968	-28.05	20240118	1298	9.09	20240909	2.18	N	003310	500	186 억	347341	N	N	N	N
19	20241227	150146	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1422	-32	5	-2.20	150008519	105329	124.87	1453	1453	1412	1890	1018	1454	1424.19	0.98	0	8429	1483	1468	1458	1443	1433	1476	1451	187	436	500	1040	1	1	35392350	503	4.95	0.66	12	0.30	287.00	2167.00	1968	20240118	-27.74	1298	20240909	9.55	1968	-27.74	20240118	1298	9.55	20240909	1968	-27.74	20240118	1298	9.55	20240909	2.18	N	003310	500	186 억	347341	N	N	N	N
20	20241227	140148	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1431	-23	5	-1.58	133689893	93826	111.23	1453	1453	1412	1890	1018	1454	1424.87	0.98	0	5911	1483	1468	1458	1443	1433	1476	1451	187	436	500	1040	1	1	35392350	506	4.99	0.66	12	0.27	287.00	2167.00	1968	20240118	-27.29	1298	20240909	10.25	1968	-27.29	20240118	1298	10.25	20240909	1968	-27.29	20240118	1298	10.25	20240909	2.18	N	003310	500	186 억	347341	N	N	N	N
21	20241227	130147	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1417	-37	5	-2.54	116211365	81523	96.65	1453	1453	1412	1890	1018	1454	1425.50	0.98	0	-3723	1483	1468	1458	1443	1433	1476	1451	187	436	500	1040	1	1	35392350	502	4.94	0.65	12	0.23	287.00	2167.00	1968	20240118	-28.00	1298	20240909	9.17	1968	-28.00	20240118	1298	9.17	20240909	1968	-28.00	20240118	1298	9.17	20240909	2.18	N	003310	500	186 억	347341	N	N	N	N
22	20241227	120146	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1420	-34	5	-2.34	77534488	54232	64.29	1453	1453	1414	1890	1018	1454	1429.68	0.98	0	-5572	1483	1468	1458	1443	1433	1476	1451	187	436	500	1040	1	1	35392350	503	4.95	0.66	12	0.15	287.00	2167.00	1968	20240118	-27.85	1298	20240909	9.40	1968	-27.85	20240118	1298	9.40	20240909	1968	-27.85	20240118	1298	9.40	20240909	2.18	N	003310	500	186 억	347341	N	N	N	N
23	20241227	110147	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1426	-28	5	-1.93	54874785	38317	45.42	1453	1453	1414	1890	1018	1454	1432.13	0.98	0	-2552	1483	1468	1458	1443	1433	1476	1451	187	436	500	1040	1	1	35392350	505	4.97	0.66	12	0.11	287.00	2167.00	1968	20240118	-27.54	1298	20240909	9.86	1968	-27.54	20240118	1298	9.86	20240909	1968	-27.54	20240118	1298	9.86	20240909	2.18	N	003310	500	186 억	347341	N	N	N	N
24	20241227	100146	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1444	-10	5	-0.69	37973442	26558	31.48	1453	1453	1414	1890	1018	1454	1429.83	0.98	0	3231	1483	1468	1458	1443	1433	1476	1451	187	436	500	1040	1	1	35392350	511	5.03	0.67	12	0.08	287.00	2167.00	1968	20240118	-26.63	1298	20240909	11.25	1968	-26.63	20240118	1298	11.25	20240909	1968	-26.63	20240118	1298	11.25	20240909	2.18	N	003310	500	186 억	347341	N	N	N	N
25	20241227	090147	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1448	-6	5	-0.41	451280	311	0.37	1453	1453	1448	1890	1018	1454	1451.06	0.98	0	-80	1483	1468	1458	1443	1433	1476	1451	187	436	500	1040	1	1	35392350	512	5.05	0.67	12	0.00	287.00	2167.00	1968	20240118	-26.42	1298	20240909	11.56	1968	-26.42	20240118	1298	11.56	20240909	1968	-26.42	20240118	1298	11.56	20240909	2.18	N	003310	500	186 억	347341	N	N	N	N
26	20241226	160146	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1454	2	2	0.14	121810816	83670	206.99	1453	1473	1448	1887	1017	1452	1455.89	1.01	0	-9815	1481	1466	1454	1439	1427	1460	1433	187	435	500	1040	1	1	35392350	515	5.07	0.67	12	0.24	287.00	2167.00	1968	20240118	-26.12	1298	20240909	12.02	1968	-26.12	20240118	1298	12.02	20240909	1968	-26.12	20240118	1298	12.02	20240909	2.23	N	003310	500	186 억	357655	N	N	N	N
27	20241226	150146	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1456	4	2	0.28	106318942	73032	180.67	1453	1473	1448	1887	1017	1452	1455.79	1.01	0	-9298	1481	1466	1454	1439	1427	1460	1433	187	435	500	1040	1	1	35392350	515	5.07	0.67	12	0.21	287.00	2167.00	1968	20240118	-26.02	1298	20240909	12.17	1968	-26.02	20240118	1298	12.17	20240909	1968	-26.02	20240118	1298	12.17	20240909	2.23	N	003310	500	186 억	357655	N	N	N	N
28	20241226	140146	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1458	6	2	0.41	86782674	59599	147.44	1453	1473	1448	1887	1017	1452	1456.11	1.01	0	-13005	1481	1466	1454	1439	1427	1460	1433	187	435	500	1040	1	1	35392350	516	5.08	0.67	12	0.17	287.00	2167.00	1968	20240118	-25.91	1298	20240909	12.33	1968	-25.91	20240118	1298	12.33	20240909	1968	-25.91	20240118	1298	12.33	20240909	2.23	N	003310	500	186 억	357655	N	N	N	N
29	20241226	130146	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1456	4	2	0.28	49758722	34132	84.44	1453	1473	1453	1887	1017	1452	1457.83	1.01	0	-4342	1481	1466	1454	1439	1427	1460	1433	187	435	500	1040	1	1	35392350	515	5.07	0.67	12	0.10	287.00	2167.00	1968	20240118	-26.02	1298	20240909	12.17	1968	-26.02	20240118	1298	12.17	20240909	1968	-26.02	20240118	1298	12.17	20240909	2.23	N	003310	500	186 억	357655	N	N	N	N
30	20241226	120147	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1461	9	2	0.62	34744046	23821	58.93	1453	1473	1453	1887	1017	1452	1458.55	1.01	0	-1957	1481	1466	1454	1439	1427	1460	1433	187	435	500	1040	1	1	35392350	517	5.09	0.67	12	0.07	287.00	2167.00	1968	20240118	-25.76	1298	20240909	12.56	1968	-25.76	20240118	1298	12.56	20240909	1968	-25.76	20240118	1298	12.56	20240909	2.23	N	003310	500	186 억	357655	N	N	N	N
31	20241226	110146	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1458	6	2	0.41	28004854	19196	47.49	1453	1473	1453	1887	1017	1452	1458.89	1.01	0	239	1481	1466	1454	1439	1427	1460	1433	187	435	500	1040	1	1	35392350	516	5.08	0.67	12	0.05	287.00	2167.00	1968	20240118	-25.91	1298	20240909	12.33	1968	-25.91	20240118	1298	12.33	20240909	1968	-25.91	20240118	1298	12.33	20240909	2.23	N	003310	500	186 억	357655	N	N	N	N
32	20241226	100146	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1465	13	2	0.90	22679192	15547	38.46	1453	1473	1453	1887	1017	1452	1458.75	1.01	0	1680	1481	1466	1454	1439	1427	1460	1433	187	435	500	1040	1	1	35392350	518	5.10	0.68	12	0.04	287.00	2167.00	1968	20240118	-25.56	1298	20240909	12.87	1968	-25.56	20240118	1298	12.87	20240909	1968	-25.56	20240118	1298	12.87	20240909	2.23	N	003310	500	186 억	357655	N	N	N	N
33	20241226	090146	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1460	8	2	0.55	4114909	2829	7.00	1453	1460	1453	1887	1017	1452	1454.55	1.01	0	896	1481	1466	1454	1439	1427	1460	1433	187	435	500	1040	1	1	35392350	517	5.09	0.67	12	0.01	287.00	2167.00	1968	20240118	-25.81	1298	20240909	12.48	1968	-25.81	20240118	1298	12.48	20240909	1968	-25.81	20240118	1298	12.48	20240909	2.23	N	003310	500	186 억	357655	N	N	N	N
34	20241224	160146	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1452	-6	5	-0.41	58193979	40095	54.67	1458	1469	1442	1895	1021	1458	1451.40	1.02	0	-3685	1498	1477	1458	1437	1418	1488	1448	187	437	500	1040	1	1	35392350	514	5.06	0.67	12	0.11	287.00	2167.00	1968	20240118	-26.22	1298	20240909	11.86	1968	-26.22	20240118	1298	11.86	20240909	1968	-26.22	20240118	1298	11.86	20240909	2.29	N	003310	500	186 억	361198	N	N	N	N
35	20241224	150146	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1454	-4	5	-0.27	51185863	35259	48.07	1458	1469	1442	1895	1021	1458	1451.71	1.02	0	-3947	1498	1477	1458	1437	1418	1488	1448	187	437	500	1040	1	1	35392350	515	5.07	0.67	12	0.10	287.00	2167.00	1968	20240118	-26.12	1298	20240909	12.02	1968	-26.12	20240118	1298	12.02	20240909	1968	-26.12	20240118	1298	12.02	20240909	2.29	N	003310	500	186 억	361198	N	N	N	N
36	20241224	140144	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1450	-8	5	-0.55	44589458	30704	41.86	1458	1469	1442	1895	1021	1458	1452.24	1.02	0	-3396	1498	1477	1458	1437	1418	1488	1448	187	437	500	1040	1	1	35392350	513	5.05	0.67	12	0.09	287.00	2167.00	1968	20240118	-26.32	1298	20240909	11.71	1968	-26.32	20240118	1298	11.71	20240909	1968	-26.32	20240118	1298	11.71	20240909	2.29	N	003310	500	186 억	361198	N	N	N	N
37	20241224	130146	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1450	-8	5	-0.55	37981206	26131	35.63	1458	1469	1442	1895	1021	1458	1453.49	1.02	0	-3234	1498	1477	1458	1437	1418	1488	1448	187	437	500	1040	1	1	35392350	513	5.05	0.67	12	0.07	287.00	2167.00	1968	20240118	-26.32	1298	20240909	11.71	1968	-26.32	20240118	1298	11.71	20240909	1968	-26.32	20240118	1298	11.71	20240909	2.29	N	003310	500	186 억	361198	N	N	N	N
38	20241224	120145	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1455	-3	5	-0.21	33017987	22693	30.94	1458	1469	1444	1895	1021	1458	1454.99	1.02	0	-3696	1498	1477	1458	1437	1418	1488	1448	187	437	500	1040	1	1	35392350	515	5.07	0.67	12	0.06	287.00	2167.00	1968	20240118	-26.07	1298	20240909	12.10	1968	-26.07	20240118	1298	12.10	20240909	1968	-26.07	20240118	1298	12.10	20240909	2.29	N	003310	500	186 억	361198	N	N	N	N
39	20241224	110146	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1454	-4	5	-0.27	29555558	20302	27.68	1458	1469	1450	1895	1021	1458	1455.80	1.02	0	-3480	1498	1477	1458	1437	1418	1488	1448	187	437	500	1040	1	1	35392350	515	5.07	0.67	12	0.06	287.00	2167.00	1968	20240118	-26.12	1298	20240909	12.02	1968	-26.12	20240118	1298	12.02	20240909	1968	-26.12	20240118	1298	12.02	20240909	2.29	N	003310	500	186 억	361198	N	N	N	N
40	20241224	100146	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1458	0	3	0.00	14975479	10267	14.00	1458	1469	1451	1895	1021	1458	1458.60	1.02	0	555	1498	1477	1458	1437	1418	1488	1448	187	437	500	1040	1	1	35392350	516	5.08	0.67	12	0.03	287.00	2167.00	1968	20240118	-25.91	1298	20240909	12.33	1968	-25.91	20240118	1298	12.33	20240909	1968	-25.91	20240118	1298	12.33	20240909	2.29	N	003310	500	186 억	361198	N	N	N	N
41	20241224	090147	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1458	0	3	0.00	887922	609	0.83	1458	1458	1458	1895	1021	1458	1458.00	1.02	0	-200	1498	1477	1458	1437	1418	1488	1448	187	437	500	1040	1	1	35392350	516	5.08	0.67	12	0.00	287.00	2167.00	1968	20240118	-25.91	1298	20240909	12.33	1968	-25.91	20240118	1298	12.33	20240909	1968	-25.91	20240118	1298	12.33	20240909	2.29	N	003310	500	186 억	361198	N	N	N	N
42	20241223	160145	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1458	19	2	1.32	104185892	71236	48.36	1439	1479	1439	1870	1008	1439	1462.56	1.00	0	8122	1518	1478	1455	1415	1392	1467	1404	187	431	500	1030	1	1	35392350	516	5.08	0.67	12	0.20	287.00	2167.00	1968	20240118	-25.91	1298	20240909	12.33	1968	-25.91	20240118	1298	12.33	20240909	1968	-25.91	20240118	1298	12.33	20240909	2.44	N	003310	500	186 억	353436	N	N	N	N
43	20241223	150146	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1465	26	2	1.81	94920604	64897	44.05	1439	1479	1439	1870	1008	1439	1462.65	1.00	0	5046	1518	1478	1455	1415	1392	1467	1404	187	431	500	1030	1	1	35392350	518	5.10	0.68	12	0.18	287.00	2167.00	1968	20240118	-25.56	1298	20240909	12.87	1968	-25.56	20240118	1298	12.87	20240909	1968	-25.56	20240118	1298	12.87	20240909	2.44	N	003310	500	186 억	353436	N	N	N	N
44	20241223	140145	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1469	30	2	2.08	93004508	63591	43.17	1439	1479	1439	1870	1008	1439	1462.56	1.00	0	4831	1518	1478	1455	1415	1392	1467	1404	187	431	500	1030	1	1	35392350	520	5.12	0.68	12	0.18	287.00	2167.00	1968	20240118	-25.36	1298	20240909	13.17	1968	-25.36	20240118	1298	13.17	20240909	1968	-25.36	20240118	1298	13.17	20240909	2.44	N	003310	500	186 억	353436	N	N	N	N
45	20241223	130146	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1452	13	2	0.90	63163663	43209	29.33	1439	1479	1439	1870	1008	1439	1461.84	1.00	0	-1461	1518	1478	1455	1415	1392	1467	1404	187	431	500	1030	1	1	35392350	514	5.06	0.67	12	0.12	287.00	2167.00	1968	20240118	-26.22	1298	20240909	11.86	1968	-26.22	20240118	1298	11.86	20240909	1968	-26.22	20240118	1298	11.86	20240909	2.44	N	003310	500	186 억	353436	N	N	N	N
46	20241223	120146	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1468	29	2	2.02	57196814	39111	26.55	1439	1479	1439	1870	1008	1439	1462.45	1.00	0	-2890	1518	1478	1455	1415	1392	1467	1404	187	431	500	1030	1	1	35392350	520	5.11	0.68	12	0.11	287.00	2167.00	1968	20240118	-25.41	1298	20240909	13.10	1968	-25.41	20240118	1298	13.10	20240909	1968	-25.41	20240118	1298	13.10	20240909	2.44	N	003310	500	186 억	353436	N	N	N	N
47	20241223	110145	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1464	25	2	1.74	42437113	28989	19.68	1439	1479	1439	1870	1008	1439	1463.95	1.00	0	-3151	1518	1478	1455	1415	1392	1467	1404	187	431	500	1030	1	1	35392350	518	5.10	0.68	12	0.08	287.00	2167.00	1968	20240118	-25.61	1298	20240909	12.79	1968	-25.61	20240118	1298	12.79	20240909	1968	-25.61	20240118	1298	12.79	20240909	2.44	N	003310	500	186 억	353436	N	N	N	N
48	20241223	100145	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1471	32	2	2.22	31179071	21287	14.45	1439	1479	1439	1870	1008	1439	1464.76	1.00	0	-5050	1518	1478	1455	1415	1392	1467	1404	187	431	500	1030	1	1	35392350	521	5.13	0.68	12	0.06	287.00	2167.00	1968	20240118	-25.25	1298	20240909	13.33	1968	-25.25	20240118	1298	13.33	20240909	1968	-25.25	20240118	1298	13.33	20240909	2.44	N	003310	500	186 억	353436	N	N	N	N
49	20241223	090146	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1457	18	2	1.25	4385671	3033	2.06	1439	1457	1439	1870	1008	1439	1446.10	1.00	0	899	1518	1478	1455	1415	1392	1467	1404	187	431	500	1030	1	1	35392350	516	5.08	0.67	12	0.01	287.00	2167.00	1968	20240118	-25.97	1298	20240909	12.25	1968	-25.97	20240118	1298	12.25	20240909	1968	-25.97	20240118	1298	12.25	20240909	2.44	N	003310	500	186 억	353436	N	N	N	N
50	20241220	160145	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1439	-47	5	-3.16	212174636	145945	86.72	1495	1495	1432	1931	1041	1486	1453.78	1.00	0	-2169	1526	1505	1490	1469	1454	1516	1480	187	445	500	1060	1	1	35392350	509	5.01	0.66	12	0.41	287.00	2167.00	1968	20240118	-26.88	1298	20240909	10.86	1968	-26.88	20240118	1298	10.86	20240909	1968	-26.88	20240118	1298	10.86	20240909	2.31	N	003310	500	186 억	355605	N	N	N	N
51	20241220	150145	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1436	-50	5	-3.36	194885553	133908	79.57	1495	1495	1432	1931	1041	1486	1455.35	1.00	0	-4476	1526	1505	1490	1469	1454	1516	1480	187	445	500	1060	1	1	35392350	508	5.00	0.66	12	0.38	287.00	2167.00	1968	20240118	-27.03	1298	20240909	10.63	1968	-27.03	20240118	1298	10.63	20240909	1968	-27.03	20240118	1298	10.63	20240909	2.31	N	003310	500	186 억	355605	N	N	N	N
52	20241220	140145	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1452	-34	5	-2.29	157386903	107804	64.06	1495	1495	1444	1931	1041	1486	1459.91	1.00	0	-14091	1526	1505	1490	1469	1454	1516	1480	187	445	500	1060	1	1	35392350	514	5.06	0.67	12	0.30	287.00	2167.00	1968	20240118	-26.22	1298	20240909	11.86	1968	-26.22	20240118	1298	11.86	20240909	1968	-26.22	20240118	1298	11.86	20240909	2.31	N	003310	500	186 억	355605	N	N	N	N
53	20241220	130145	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1453	-33	5	-2.22	130922174	89527	53.20	1495	1495	1449	1931	1041	1486	1462.35	1.00	0	-5129	1526	1505	1490	1469	1454	1516	1480	187	445	500	1060	1	1	35392350	514	5.06	0.67	12	0.25	287.00	2167.00	1968	20240118	-26.17	1298	20240909	11.94	1968	-26.17	20240118	1298	11.94	20240909	1968	-26.17	20240118	1298	11.94	20240909	2.31	N	003310	500	186 억	355605	N	N	N	N
54	20241220	120144	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1456	-30	5	-2.02	96970993	66134	39.30	1495	1495	1452	1931	1041	1486	1466.25	1.00	0	-8089	1526	1505	1490	1469	1454	1516	1480	187	445	500	1060	1	1	35392350	515	5.07	0.67	12	0.19	287.00	2167.00	1968	20240118	-26.02	1298	20240909	12.17	1968	-26.02	20240118	1298	12.17	20240909	1968	-26.02	20240118	1298	12.17	20240909	2.31	N	003310	500	186 억	355605	N	N	N	N
55	20241220	110144	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1463	-23	5	-1.55	88541762	60343	35.86	1495	1495	1455	1931	1041	1486	1467.28	1.00	0	-8130	1526	1505	1490	1469	1454	1516	1480	187	445	500	1060	1	1	35392350	518	5.10	0.68	12	0.17	287.00	2167.00	1968	20240118	-25.66	1298	20240909	12.71	1968	-25.66	20240118	1298	12.71	20240909	1968	-25.66	20240118	1298	12.71	20240909	2.31	N	003310	500	186 억	355605	N	N	N	N
56	20241220	100144	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1469	-17	5	-1.14	32273691	21964	13.05	1495	1495	1455	1931	1041	1486	1469.31	1.00	0	319	1526	1505	1490	1469	1454	1516	1480	187	445	500	1060	1	1	35392350	520	5.12	0.68	12	0.06	287.00	2167.00	1968	20240118	-25.36	1298	20240909	13.17	1968	-25.36	20240118	1298	13.17	20240909	1968	-25.36	20240118	1298	13.17	20240909	2.31	N	003310	500	186 억	355605	N	N	N	N
57	20241220	090145	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1485	-1	5	-0.07	1750566	1178	0.70	1495	1495	1485	1931	1041	1486	1486.05	1.00	0	236	1526	1505	1490	1469	1454	1516	1480	187	445	500	1060	1	1	35392350	526	5.17	0.69	12	0.00	287.00	2167.00	1968	20240118	-24.54	1298	20240909	14.41	1968	-24.54	20240118	1298	14.41	20240909	1968	-24.54	20240118	1298	14.41	20240909	2.31	N	003310	500	186 억	355605	N	N	N	N
58	20241219	160145	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1486	-45	5	-2.94	249275018	167607	34.73	1482	1511	1475	1990	1072	1531	1487.27	1.00	0	1750	1591	1561	1518	1488	1445	1576	1503	187	459	500	1100	1	1	35392350	526	5.18	0.69	12	0.47	287.00	2167.00	1968	20240118	-24.49	1298	20240909	14.48	1968	-24.49	20240118	1298	14.48	20240909	1968	-24.49	20240118	1298	14.48	20240909	2.42	N	003310	500	186 억	353528	N	N	N	N
59	20241219	150144	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1487	-44	5	-2.87	243232880	163545	33.88	1482	1511	1475	1990	1072	1531	1487.25	1.00	0	2285	1591	1561	1518	1488	1445	1576	1503	187	459	500	1100	1	1	35392350	526	5.18	0.69	12	0.46	287.00	2167.00	1968	20240118	-24.44	1298	20240909	14.56	1968	-24.44	20240118	1298	14.56	20240909	1968	-24.44	20240118	1298	14.56	20240909	2.42	N	003310	500	186 억	353528	N	N	N	N
60	20241219	140145	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1511	-20	5	-1.31	215750991	145173	30.08	1482	1511	1475	1990	1072	1531	1486.16	1.00	0	2276	1591	1561	1518	1488	1445	1576	1503	187	459	500	1100	1	1	35392350	535	5.26	0.70	12	0.41	287.00	2167.00	1968	20240118	-23.22	1298	20240909	16.41	1968	-23.22	20240118	1298	16.41	20240909	1968	-23.22	20240118	1298	16.41	20240909	2.42	N	003310	500	186 억	353528	N	N	N	N
61	20241219	130144	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1480	-51	5	-3.33	172876701	116447	24.13	1482	1498	1475	1990	1072	1531	1484.60	1.00	0	3003	1591	1561	1518	1488	1445	1576	1503	187	459	500	1100	1	1	35392350	524	5.16	0.68	12	0.33	287.00	2167.00	1968	20240118	-24.80	1298	20240909	14.02	1968	-24.80	20240118	1298	14.02	20240909	1968	-24.80	20240118	1298	14.02	20240909	2.42	N	003310	500	186 억	353528	N	N	N	N
62	20241219	120145	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1478	-53	5	-3.46	155412918	104631	21.68	1482	1498	1475	1990	1072	1531	1485.34	1.00	0	3230	1591	1561	1518	1488	1445	1576	1503	187	459	500	1100	1	1	35392350	523	5.15	0.68	12	0.30	287.00	2167.00	1968	20240118	-24.90	1298	20240909	13.87	1968	-24.90	20240118	1298	13.87	20240909	1968	-24.90	20240118	1298	13.87	20240909	2.42	N	003310	500	186 억	353528	N	N	N	N
63	20241219	110144	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1490	-41	5	-2.68	115436052	77623	16.08	1482	1498	1475	1990	1072	1531	1487.14	1.00	0	4955	1591	1561	1518	1488	1445	1576	1503	187	459	500	1100	1	1	35392350	527	5.19	0.69	12	0.22	287.00	2167.00	1968	20240118	-24.29	1298	20240909	14.79	1968	-24.29	20240118	1298	14.79	20240909	1968	-24.29	20240118	1298	14.79	20240909	2.42	N	003310	500	186 억	353528	N	N	N	N
64	20241219	100145	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1492	-39	5	-2.55	92587611	62278	12.90	1482	1498	1475	1990	1072	1531	1486.68	1.00	0	9912	1591	1561	1518	1488	1445	1576	1503	187	459	500	1100	1	1	35392350	528	5.20	0.69	12	0.18	287.00	2167.00	1968	20240118	-24.19	1298	20240909	14.95	1968	-24.19	20240118	1298	14.95	20240909	1968	-24.19	20240118	1298	14.95	20240909	2.42	N	003310	500	186 억	353528	N	N	N	N
65	20241219	090144	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1478	-53	5	-3.46	18722545	12632	2.62	1482	1498	1478	1990	1072	1531	1482.15	1.00	0	-2842	1591	1561	1518	1488	1445	1576	1503	187	459	500	1100	1	1	35392350	523	5.15	0.68	12	0.04	287.00	2167.00	1968	20240118	-24.90	1298	20240909	13.87	1968	-24.90	20240118	1298	13.87	20240909	1968	-24.90	20240118	1298	13.87	20240909	2.42	N	003310	500	186 억	353528	N	N	N	N
66	20241218	160144	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1531	34	2	2.27	732676826	481951	326.07	1490	1548	1475	1946	1048	1497	1520.10	1.05	0	-18460	1522	1509	1489	1476	1456	1516	1483	187	449	500	1070	1	1	35392350	542	5.33	0.71	12	1.36	287.00	2167.00	1968	20240118	-22.21	1298	20240909	17.95	1968	-22.21	20240118	1298	17.95	20240909	1968	-22.21	20240118	1298	17.95	20240909	2.42	N	003310	500	186 억	372308	N	N	N	N
67	20241218	150144	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1521	24	2	1.60	618341042	406986	275.35	1490	1548	1475	1946	1048	1497	1519.32	1.05	0	-19806	1522	1509	1489	1476	1456	1516	1483	187	449	500	1070	1	1	35392350	538	5.30	0.70	12	1.15	287.00	2167.00	1968	20240118	-22.71	1298	20240909	17.18	1968	-22.71	20240118	1298	17.18	20240909	1968	-22.71	20240118	1298	17.18	20240909	2.42	N	003310	500	186 억	372308	N	N	N	N
68	20241218	140144	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1487	-10	5	-0.67	95382063	63960	43.27	1490	1509	1475	1946	1048	1497	1491.28	1.05	0	-11628	1522	1509	1489	1476	1456	1516	1483	187	449	500	1070	1	1	35392350	526	5.18	0.69	12	0.18	287.00	2167.00	1968	20240118	-24.44	1298	20240909	14.56	1968	-24.44	20240118	1298	14.56	20240909	1968	-24.44	20240118	1298	14.56	20240909	2.42	N	003310	500	186 억	372308	N	N	N	N
69	20241218	130144	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1477	-20	5	-1.34	90358248	60560	40.97	1490	1509	1477	1946	1048	1497	1492.05	1.05	0	-13366	1522	1509	1489	1476	1456	1516	1483	187	449	500	1070	1	1	35392350	523	5.15	0.68	12	0.17	287.00	2167.00	1968	20240118	-24.95	1298	20240909	13.79	1968	-24.95	20240118	1298	13.79	20240909	1968	-24.95	20240118	1298	13.79	20240909	2.42	N	003310	500	186 억	372308	N	N	N	N
70	20241218	120145	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1485	-12	5	-0.80	72697059	48637	32.91	1490	1509	1482	1946	1048	1497	1494.69	1.05	0	-14749	1522	1509	1489	1476	1456	1516	1483	187	449	500	1070	1	1	35392350	526	5.17	0.69	12	0.14	287.00	2167.00	1968	20240118	-24.54	1298	20240909	14.41	1968	-24.54	20240118	1298	14.41	20240909	1968	-24.54	20240118	1298	14.41	20240909	2.42	N	003310	500	186 억	372308	N	N	N	N
71	20241218	110144	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1485	-12	5	-0.80	68798516	46012	31.13	1490	1509	1482	1946	1048	1497	1495.23	1.05	0	-13662	1522	1509	1489	1476	1456	1516	1483	187	449	500	1070	1	1	35392350	526	5.17	0.69	12	0.13	287.00	2167.00	1968	20240118	-24.54	1298	20240909	14.41	1968	-24.54	20240118	1298	14.41	20240909	1968	-24.54	20240118	1298	14.41	20240909	2.42	N	003310	500	186 억	372308	N	N	N	N
72	20241218	100145	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1492	-5	5	-0.33	50185315	33501	22.67	1490	1509	1485	1946	1048	1497	1498.02	1.05	0	-9044	1522	1509	1489	1476	1456	1516	1483	187	449	500	1070	1	1	35392350	528	5.20	0.69	12	0.09	287.00	2167.00	1968	20240118	-24.19	1298	20240909	14.95	1968	-24.19	20240118	1298	14.95	20240909	1968	-24.19	20240118	1298	14.95	20240909	2.42	N	003310	500	186 억	372308	N	N	N	N
73	20241218	090145	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1485	-12	5	-0.80	3190875	2142	1.45	1490	1490	1485	1946	1048	1497	1489.67	1.05	0	0	1522	1509	1489	1476	1456	1516	1483	187	449	500	1070	1	1	35392350	526	5.17	0.69	12	0.01	287.00	2167.00	1968	20240118	-24.54	1298	20240909	14.41	1968	-24.54	20240118	1298	14.41	20240909	1968	-24.54	20240118	1298	14.41	20240909	2.42	N	003310	500	186 억	372308	N	N	N	N
74	20241217	160144	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1497	28	2	1.91	218897012	147651	41.15	1469	1502	1469	1909	1029	1469	1482.53	0.96	0	31911	1558	1513	1491	1446	1424	1502	1435	187	440	500	1050	1	1	35392350	530	5.22	0.69	12	0.42	287.00	2167.00	1968	20240118	-23.93	1298	20240909	15.33	1968	-23.93	20240118	1298	15.33	20240909	1968	-23.93	20240118	1298	15.33	20240909	2.47	N	003310	500	186 억	341397	N	N	N	N
75	20241217	150144	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1490	21	2	1.43	208266496	140532	39.17	1469	1502	1469	1909	1029	1469	1481.99	0.96	0	31979	1558	1513	1491	1446	1424	1502	1435	187	440	500	1050	1	1	35392350	527	5.19	0.69	12	0.40	287.00	2167.00	1968	20240118	-24.29	1298	20240909	14.79	1968	-24.29	20240118	1298	14.79	20240909	1968	-24.29	20240118	1298	14.79	20240909	2.47	N	003310	500	186 억	341397	N	N	N	N
76	20241217	140145	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1492	23	2	1.57	199508892	134652	37.53	1469	1502	1469	1909	1029	1469	1481.66	0.96	0	29852	1558	1513	1491	1446	1424	1502	1435	187	440	500	1050	1	1	35392350	528	5.20	0.69	12	0.38	287.00	2167.00	1968	20240118	-24.19	1298	20240909	14.95	1968	-24.19	20240118	1298	14.95	20240909	1968	-24.19	20240118	1298	14.95	20240909	2.47	N	003310	500	186 억	341397	N	N	N	N
77	20241217	130141	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1476	7	2	0.48	181496337	122510	34.14	1469	1502	1469	1909	1029	1469	1481.48	0.96	0	25469	1558	1513	1491	1446	1424	1502	1435	187	440	500	1050	1	1	35392350	522	5.14	0.68	12	0.35	287.00	2167.00	1968	20240118	-25.00	1298	20240909	13.71	1968	-25.00	20240118	1298	13.71	20240909	1968	-25.00	20240118	1298	13.71	20240909	2.47	N	003310	500	186 억	341397	N	N	N	N
78	20241217	120144	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1474	5	2	0.34	158717280	107061	29.84	1469	1502	1469	1909	1029	1469	1482.49	0.96	0	20524	1558	1513	1491	1446	1424	1502	1435	187	440	500	1050	1	1	35392350	522	5.14	0.68	12	0.30	287.00	2167.00	1968	20240118	-25.10	1298	20240909	13.56	1968	-25.10	20240118	1298	13.56	20240909	1968	-25.10	20240118	1298	13.56	20240909	2.47	N	003310	500	186 억	341397	N	N	N	N
79	20241217	110143	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1471	2	2	0.14	146494003	98763	27.52	1469	1502	1469	1909	1029	1469	1483.29	0.96	0	20646	1558	1513	1491	1446	1424	1502	1435	187	440	500	1050	1	1	35392350	521	5.13	0.68	12	0.28	287.00	2167.00	1968	20240118	-25.25	1298	20240909	13.33	1968	-25.25	20240118	1298	13.33	20240909	1968	-25.25	20240118	1298	13.33	20240909	2.47	N	003310	500	186 억	341397	N	N	N	N
80	20241217	100144	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1492	23	2	1.57	109483372	73755	20.55	1469	1502	1469	1909	1029	1469	1484.42	0.96	0	16578	1558	1513	1491	1446	1424	1502	1435	187	440	500	1050	1	1	35392350	528	5.20	0.69	12	0.21	287.00	2167.00	1968	20240118	-24.19	1298	20240909	14.95	1968	-24.19	20240118	1298	14.95	20240909	1968	-24.19	20240118	1298	14.95	20240909	2.47	N	003310	500	186 억	341397	N	N	N	N
81	20241217	090143	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1476	7	2	0.48	4274671	2909	0.81	1469	1476	1469	1909	1029	1469	1469.46	0.96	0	-213	1558	1513	1491	1446	1424	1502	1435	187	440	500	1050	1	1	35392350	522	5.14	0.68	12	0.01	287.00	2167.00	1968	20240118	-25.00	1298	20240909	13.71	1968	-25.00	20240118	1298	13.71	20240909	1968	-25.00	20240118	1298	13.71	20240909	2.47	N	003310	500	186 억	341397	N	N	N	N
82	20241216	160143	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1469	0	3	0.00	535677710	358632	205.69	1487	1536	1469	1909	1029	1469	1493.67	0.94	0	7320	1498	1483	1457	1442	1416	1491	1450	187	440	500	1050	1	1	35392350	520	5.12	0.68	12	1.01	287.00	2167.00	1968	20240118	-25.36	1298	20240909	13.17	1968	-25.36	20240118	1298	13.17	20240909	1968	-25.36	20240118	1298	13.17	20240909	2.37	N	003310	500	186 억	333131	N	N	N	N
83	20241216	150144	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1483	14	2	0.95	510150542	341310	195.75	1487	1536	1469	1909	1029	1469	1494.68	0.94	0	13357	1498	1483	1457	1442	1416	1491	1450	187	440	500	1050	1	1	35392350	525	5.17	0.68	12	0.96	287.00	2167.00	1968	20240118	-24.64	1298	20240909	14.25	1968	-24.64	20240118	1298	14.25	20240909	1968	-24.64	20240118	1298	14.25	20240909	2.37	N	003310	500	186 억	333131	N	N	N	N
84	20241216	140143	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1486	17	2	1.16	391971331	261249	149.83	1487	1536	1475	1909	1029	1469	1500.37	0.94	0	-13352	1498	1483	1457	1442	1416	1491	1450	187	440	500	1050	1	1	35392350	526	5.18	0.69	12	0.74	287.00	2167.00	1968	20240118	-24.49	1298	20240909	14.48	1968	-24.49	20240118	1298	14.48	20240909	1968	-24.49	20240118	1298	14.48	20240909	2.37	N	003310	500	186 억	333131	N	N	N	N
85	20241216	130144	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1494	25	2	1.70	371014226	247200	141.78	1487	1536	1475	1909	1029	1469	1500.87	0.94	0	-8470	1498	1483	1457	1442	1416	1491	1450	187	440	500	1050	1	1	35392350	529	5.21	0.69	12	0.70	287.00	2167.00	1968	20240118	-24.09	1298	20240909	15.10	1968	-24.09	20240118	1298	15.10	20240909	1968	-24.09	20240118	1298	15.10	20240909	2.37	N	003310	500	186 억	333131	N	N	N	N
86	20241216	120144	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1498	29	2	1.97	360686316	240296	137.82	1487	1536	1475	1909	1029	1469	1501.01	0.94	0	-8339	1498	1483	1457	1442	1416	1491	1450	187	440	500	1050	1	1	35392350	530	5.22	0.69	12	0.68	287.00	2167.00	1968	20240118	-23.88	1298	20240909	15.41	1968	-23.88	20240118	1298	15.41	20240909	1968	-23.88	20240118	1298	15.41	20240909	2.37	N	003310	500	186 억	333131	N	N	N	N
87	20241216	110144	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1493	24	2	1.63	337210084	224577	128.80	1487	1536	1475	1909	1029	1469	1501.53	0.94	0	-8094	1498	1483	1457	1442	1416	1491	1450	187	440	500	1050	1	1	35392350	528	5.20	0.69	12	0.63	287.00	2167.00	1968	20240118	-24.14	1298	20240909	15.02	1968	-24.14	20240118	1298	15.02	20240909	1968	-24.14	20240118	1298	15.02	20240909	2.37	N	003310	500	186 억	333131	N	N	N	N
88	20241216	100143	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1500	31	2	2.11	302531023	201412	115.52	1487	1536	1475	1909	1029	1469	1502.05	0.94	0	472	1498	1483	1457	1442	1416	1491	1450	187	440	500	1050	1	1	35392350	531	5.23	0.69	12	0.57	287.00	2167.00	1968	20240118	-23.78	1298	20240909	15.56	1968	-23.78	20240118	1298	15.56	20240909	1968	-23.78	20240118	1298	15.56	20240909	2.37	N	003310	500	186 억	333131	N	N	N	N
89	20241216	090144	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1489	20	2	1.36	41387304	27858	15.98	1487	1489	1475	1909	1029	1469	1485.65	0.94	0	-7311	1498	1483	1457	1442	1416	1491	1450	187	440	500	1050	1	1	35392350	527	5.19	0.69	12	0.08	287.00	2167.00	1968	20240118	-24.34	1298	20240909	14.71	1968	-24.34	20240118	1298	14.71	20240909	1968	-24.34	20240118	1298	14.71	20240909	2.37	N	003310	500	186 억	333131	N	N	N	N
90	20241213	160139	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1469	23	2	1.59	253829163	174357	100.41	1438	1472	1431	1879	1013	1446	1455.79	0.93	0	6672	1464	1454	1441	1431	1418	1448	1425	187	433	500	1040	1	1	35392350	520	5.12	0.68	12	0.49	287.00	2167.00	1968	20240118	-25.36	1298	20240909	13.17	1968	-25.36	20240118	1298	13.17	20240909	1968	-25.36	20240118	1298	13.17	20240909	2.19	N	003310	500	186 억	329422	N	N	N	N
91	20241213	150143	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1467	21	2	1.45	219354799	150822	86.86	1438	1472	1431	1879	1013	1446	1454.40	0.93	0	5741	1464	1454	1441	1431	1418	1448	1425	187	433	500	1040	1	1	35392350	519	5.11	0.68	12	0.43	287.00	2167.00	1968	20240118	-25.46	1298	20240909	13.02	1968	-25.46	20240118	1298	13.02	20240909	1968	-25.46	20240118	1298	13.02	20240909	2.19	N	003310	500	186 억	329422	N	N	N	N
92	20241213	140144	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1468	22	2	1.52	195188309	134322	77.35	1438	1472	1431	1879	1013	1446	1453.14	0.93	0	6668	1464	1454	1441	1431	1418	1448	1425	187	433	500	1040	1	1	35392350	520	5.11	0.68	12	0.38	287.00	2167.00	1968	20240118	-25.41	1298	20240909	13.10	1968	-25.41	20240118	1298	13.10	20240909	1968	-25.41	20240118	1298	13.10	20240909	2.19	N	003310	500	186 억	329422	N	N	N	N
93	20241213	130144	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1471	25	2	1.73	159478464	110004	63.35	1438	1472	1431	1879	1013	1446	1449.75	0.93	0	5555	1464	1454	1441	1431	1418	1448	1425	187	433	500	1040	1	1	35392350	521	5.13	0.68	12	0.31	287.00	2167.00	1968	20240118	-25.25	1298	20240909	13.33	1968	-25.25	20240118	1298	13.33	20240909	1968	-25.25	20240118	1298	13.33	20240909	2.19	N	003310	500	186 억	329422	N	N	N	N
94	20241213	120144	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1457	11	2	0.76	106161014	73533	42.35	1438	1457	1431	1879	1013	1446	1443.72	0.93	0	-5362	1464	1454	1441	1431	1418	1448	1425	187	433	500	1040	1	1	35392350	516	5.08	0.67	12	0.21	287.00	2167.00	1968	20240118	-25.97	1298	20240909	12.25	1968	-25.97	20240118	1298	12.25	20240909	1968	-25.97	20240118	1298	12.25	20240909	2.19	N	003310	500	186 억	329422	N	N	N	N
95	20241213	110143	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1446	0	3	0.00	50829602	35395	20.38	1438	1451	1431	1879	1013	1446	1436.07	0.93	0	1184	1464	1454	1441	1431	1418	1448	1425	187	433	500	1040	1	1	35392350	512	5.04	0.67	12	0.10	287.00	2167.00	1968	20240118	-26.52	1298	20240909	11.40	1968	-26.52	20240118	1298	11.40	20240909	1968	-26.52	20240118	1298	11.40	20240909	2.19	N	003310	500	186 억	329422	N	N	N	N
96	20241213	100143	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1432	-14	5	-0.97	39978071	27850	16.04	1438	1451	1432	1879	1013	1446	1435.48	0.93	0	2995	1464	1454	1441	1431	1418	1448	1425	187	433	500	1040	1	1	35392350	507	4.99	0.66	12	0.08	287.00	2167.00	1968	20240118	-27.24	1298	20240909	10.32	1968	-27.24	20240118	1298	10.32	20240909	1968	-27.24	20240118	1298	10.32	20240909	2.19	N	003310	500	186 억	329422	N	N	N	N
97	20241213	090144	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1438	-8	5	-0.55	2592714	1803	1.04	1438	1438	1438	1879	1013	1446	1438.00	0.93	0	455	1464	1454	1441	1431	1418	1448	1425	187	433	500	1040	1	1	35392350	509	5.01	0.66	12	0.01	287.00	2167.00	1968	20240118	-26.93	1298	20240909	10.79	1968	-26.93	20240118	1298	10.79	20240909	1968	-26.93	20240118	1298	10.79	20240909	2.19	N	003310	500	186 억	329422	N	N	N	N
98	20241212	160144	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1446	2	2	0.14	249814234	173648	56.15	1449	1451	1428	1877	1011	1444	1438.62	1.01	0	-27631	1482	1463	1426	1407	1370	1472	1416	187	433	500	1030	1	1	35392350	512	5.04	0.67	12	0.49	287.00	2167.00	1968	20240118	-26.52	1298	20240909	11.40	1968	-26.52	20240118	1298	11.40	20240909	1968	-26.52	20240118	1298	11.40	20240909	2.12	N	003310	500	186 억	358965	N	N	N	N
99	20241212	150143	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1442	-2	5	-0.14	244601408	170041	54.99	1449	1451	1428	1877	1011	1444	1438.48	1.01	0	-26839	1482	1463	1426	1407	1370	1472	1416	187	433	500	1030	1	1	35392350	510	5.02	0.67	12	0.48	287.00	2167.00	1968	20240118	-26.73	1298	20240909	11.09	1968	-26.73	20240118	1298	11.09	20240909	1968	-26.73	20240118	1298	11.09	20240909	2.12	N	003310	500	186 억	358965	N	N	N	N
100	20241212	140144	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1436	-8	5	-0.55	205495017	142889	46.21	1449	1451	1428	1877	1011	1444	1438.14	1.01	0	-28125	1482	1463	1426	1407	1370	1472	1416	187	433	500	1030	1	1	35392350	508	5.00	0.66	12	0.40	287.00	2167.00	1968	20240118	-27.03	1298	20240909	10.63	1968	-27.03	20240118	1298	10.63	20240909	1968	-27.03	20240118	1298	10.63	20240909	2.12	N	003310	500	186 억	358965	N	N	N	N
101	20241212	130143	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1435	-9	5	-0.62	199401712	138644	44.83	1449	1451	1428	1877	1011	1444	1438.23	1.01	0	-29739	1482	1463	1426	1407	1370	1472	1416	187	433	500	1030	1	1	35392350	508	5.00	0.66	12	0.39	287.00	2167.00	1968	20240118	-27.08	1298	20240909	10.55	1968	-27.08	20240118	1298	10.55	20240909	1968	-27.08	20240118	1298	10.55	20240909	2.12	N	003310	500	186 억	358965	N	N	N	N
102	20241212	120142	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1443	-1	5	-0.07	191723789	133300	43.11	1449	1451	1428	1877	1011	1444	1438.29	1.01	0	-31561	1482	1463	1426	1407	1370	1472	1416	187	433	500	1030	1	1	35392350	511	5.03	0.67	12	0.38	287.00	2167.00	1968	20240118	-26.68	1298	20240909	11.17	1968	-26.68	20240118	1298	11.17	20240909	1968	-26.68	20240118	1298	11.17	20240909	2.12	N	003310	500	186 억	358965	N	N	N	N
103	20241212	110143	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1443	-1	5	-0.07	167473778	116447	37.66	1449	1451	1428	1877	1011	1444	1438.20	1.01	0	-37589	1482	1463	1426	1407	1370	1472	1416	187	433	500	1030	1	1	35392350	511	5.03	0.67	12	0.33	287.00	2167.00	1968	20240118	-26.68	1298	20240909	11.17	1968	-26.68	20240118	1298	11.17	20240909	1968	-26.68	20240118	1298	11.17	20240909	2.12	N	003310	500	186 억	358965	N	N	N	N
104	20241212	100143	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1434	-10	5	-0.69	129885626	90273	29.19	1449	1451	1428	1877	1011	1444	1438.81	1.01	0	-38575	1482	1463	1426	1407	1370	1472	1416	187	433	500	1030	1	1	35392350	508	5.00	0.66	12	0.26	287.00	2167.00	1968	20240118	-27.13	1298	20240909	10.48	1968	-27.13	20240118	1298	10.48	20240909	1968	-27.13	20240118	1298	10.48	20240909	2.12	N	003310	500	186 억	358965	N	N	N	N
105	20241212	090143	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1447	3	2	0.21	8616759	5956	1.93	1449	1449	1446	1877	1011	1444	1446.74	1.01	0	-2824	1482	1463	1426	1407	1370	1472	1416	187	433	500	1030	1	1	35392350	512	5.04	0.67	12	0.02	287.00	2167.00	1968	20240118	-26.47	1298	20240909	11.48	1968	-26.47	20240118	1298	11.48	20240909	1968	-26.47	20240118	1298	11.48	20240909	2.12	N	003310	500	186 억	358965	N	N	N	N
106	20241211	160142	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1444	55	2	3.96	438705981	308466	101.98	1389	1445	1389	1805	973	1389	1422.22	0.94	0	24842	1435	1411	1375	1351	1315	1424	1364	187	416	500	1000	1	1	35392350	511	5.03	0.67	12	0.87	287.00	2167.00	1968	20240118	-26.63	1298	20240909	11.25	1968	-26.63	20240118	1298	11.25	20240909	1968	-26.63	20240118	1298	11.25	20240909	2.13	N	003310	500	186 억	332756	N	N	N	N
107	20241211	150133	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1441	52	2	3.74	419540831	295154	97.58	1389	1445	1389	1805	973	1389	1421.43	0.94	0	22545	1435	1411	1375	1351	1315	1424	1364	187	416	500	1000	1	1	35392350	510	5.02	0.66	12	0.83	287.00	2167.00	1968	20240118	-26.78	1298	20240909	11.02	1968	-26.78	20240118	1298	11.02	20240909	1968	-26.78	20240118	1298	11.02	20240909	2.13	N	003310	500	186 억	332756	N	N	N	N
108	20241211	140143	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1440	51	2	3.67	391331884	275535	91.10	1389	1445	1389	1805	973	1389	1420.26	0.94	0	19114	1435	1411	1375	1351	1315	1424	1364	187	416	500	1000	1	1	35392350	510	5.02	0.66	12	0.78	287.00	2167.00	1968	20240118	-26.83	1298	20240909	10.94	1968	-26.83	20240118	1298	10.94	20240909	1968	-26.83	20240118	1298	10.94	20240909	2.13	N	003310	500	186 억	332756	N	N	N	N
109	20241211	130143	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1427	38	2	2.74	350553413	247207	81.73	1389	1437	1389	1805	973	1389	1418.06	0.94	0	5822	1435	1411	1375	1351	1315	1424	1364	187	416	500	1000	1	1	35392350	505	4.97	0.66	12	0.70	287.00	2167.00	1968	20240118	-27.49	1298	20240909	9.94	1968	-27.49	20240118	1298	9.94	20240909	1968	-27.49	20240118	1298	9.94	20240909	2.13	N	003310	500	186 억	332756	N	N	N	N
110	20241211	120142	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1430	41	2	2.95	303680449	214483	70.91	1389	1431	1389	1805	973	1389	1415.87	0.94	0	7077	1435	1411	1375	1351	1315	1424	1364	187	416	500	1000	1	1	35392350	506	4.98	0.66	12	0.61	287.00	2167.00	1968	20240118	-27.34	1298	20240909	10.17	1968	-27.34	20240118	1298	10.17	20240909	1968	-27.34	20240118	1298	10.17	20240909	2.13	N	003310	500	186 억	332756	N	N	N	N
111	20241211	110144	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1420	31	2	2.23	243684276	172358	56.98	1389	1424	1389	1805	973	1389	1413.83	0.94	0	-1497	1435	1411	1375	1351	1315	1424	1364	187	416	500	1000	1	1	35392350	503	4.95	0.66	12	0.49	287.00	2167.00	1968	20240118	-27.85	1298	20240909	9.40	1968	-27.85	20240118	1298	9.40	20240909	1968	-27.85	20240118	1298	9.40	20240909	2.13	N	003310	500	186 억	332756	N	N	N	N
112	20241211	100143	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1417	28	2	2.02	192669451	136436	45.11	1389	1424	1389	1805	973	1389	1412.16	0.94	0	-8218	1435	1411	1375	1351	1315	1424	1364	187	416	500	1000	1	1	35392350	502	4.94	0.65	12	0.39	287.00	2167.00	1968	20240118	-28.00	1298	20240909	9.17	1968	-28.00	20240118	1298	9.17	20240909	1968	-28.00	20240118	1298	9.17	20240909	2.13	N	003310	500	186 억	332756	N	N	N	N
113	20241211	090144	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1400	11	2	0.79	14687297	10574	3.50	1389	1400	1389	1805	973	1389	1389.00	0.94	0	0	1435	1411	1375	1351	1315	1424	1364	187	416	500	1000	1	1	35392350	495	4.88	0.65	12	0.03	287.00	2167.00	1968	20240118	-28.86	1298	20240909	7.86	1968	-28.86	20240118	1298	7.86	20240909	1968	-28.86	20240118	1298	7.86	20240909	2.13	N	003310	500	186 억	332756	N	N	N	N
114	20241210	160143	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1389	52	2	3.89	413476213	301372	100.47	1343	1399	1339	1738	936	1337	1371.98	0.56	0	136991	1384	1360	1345	1321	1306	1353	1314	187	401	500	960	1	1	35392350	492	4.84	0.64	12	0.85	287.00	2167.00	1968	20240118	-29.42	1298	20240909	7.01	1968	-29.42	20240118	1298	7.01	20240909	1968	-29.42	20240118	1298	7.01	20240909	2.04	N	003310	500	186 억	197470	N	N	N	N
115	20241210	150142	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1389	52	2	3.89	393347476	286866	95.64	1343	1399	1339	1738	936	1337	1371.19	0.56	0	136991	1384	1360	1345	1321	1306	1353	1314	187	401	500	960	1	1	35392350	492	4.84	0.64	12	0.81	287.00	2167.00	1968	20240118	-29.42	1298	20240909	7.01	1968	-29.42	20240118	1298	7.01	20240909	1968	-29.42	20240118	1298	7.01	20240909	2.04	N	003310	500	186 억	197470	N	N	N	N
116	20241210	140143	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1386	49	2	3.66	373420008	272507	90.85	1343	1399	1339	1738	936	1337	1370.31	0.56	0	141774	1384	1360	1345	1321	1306	1353	1314	187	401	500	960	1	1	35392350	491	4.83	0.64	12	0.77	287.00	2167.00	1968	20240118	-29.57	1298	20240909	6.78	1968	-29.57	20240118	1298	6.78	20240909	1968	-29.57	20240118	1298	6.78	20240909	2.04	N	003310	500	186 억	197470	N	N	N	N
117	20241210	130142	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1385	48	2	3.59	326967345	238805	79.62	1343	1399	1339	1738	936	1337	1369.18	0.56	0	122322	1384	1360	1345	1321	1306	1353	1314	187	401	500	960	1	1	35392350	490	4.83	0.64	12	0.67	287.00	2167.00	1968	20240118	-29.62	1298	20240909	6.70	1968	-29.62	20240118	1298	6.70	20240909	1968	-29.62	20240118	1298	6.70	20240909	2.04	N	003310	500	186 억	197470	N	N	N	N
118	20241210	120142	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1388	51	2	3.81	296719562	216873	72.30	1343	1399	1339	1738	936	1337	1368.17	0.56	0	120424	1384	1360	1345	1321	1306	1353	1314	187	401	500	960	1	1	35392350	491	4.84	0.64	12	0.61	287.00	2167.00	1968	20240118	-29.47	1298	20240909	6.93	1968	-29.47	20240118	1298	6.93	20240909	1968	-29.47	20240118	1298	6.93	20240909	2.04	N	003310	500	186 억	197470	N	N	N	N
119	20241210	110142	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1378	41	2	3.07	223258107	163959	54.66	1343	1378	1339	1738	936	1337	1361.67	0.56	0	112764	1384	1360	1345	1321	1306	1353	1314	187	401	500	960	1	1	35392350	488	4.80	0.64	12	0.46	287.00	2167.00	1968	20240118	-29.98	1298	20240909	6.16	1968	-29.98	20240118	1298	6.16	20240909	1968	-29.98	20240118	1298	6.16	20240909	2.04	N	003310	500	186 억	197470	N	N	N	N
120	20241210	100142	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1366	29	2	2.17	183289013	134841	44.95	1343	1375	1339	1738	936	1337	1359.30	0.56	0	99266	1384	1360	1345	1321	1306	1353	1314	187	401	500	960	1	1	35392350	483	4.76	0.63	12	0.38	287.00	2167.00	1968	20240118	-30.59	1298	20240909	5.24	1968	-30.59	20240118	1298	5.24	20240909	1968	-30.59	20240118	1298	5.24	20240909	2.04	N	003310	500	186 억	197470	N	N	N	N
121	20241210	090144	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1339	2	2	0.15	20326964	15109	5.04	1343	1355	1339	1738	936	1337	1345.35	0.56	0	13256	1384	1360	1345	1321	1306	1353	1314	187	401	500	960	1	1	35392350	474	4.67	0.62	12	0.04	287.00	2167.00	1968	20240118	-31.96	1298	20240909	3.16	1968	-31.96	20240118	1298	3.16	20240909	1968	-31.96	20240118	1298	3.16	20240909	2.04	N	003310	500	186 억	197470	N	N	N	N
122	20241209	160142	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1337	-54	5	-3.88	402323370	299643	71.23	1351	1369	1330	1808	974	1391	1342.51	0.69	0	-48026	1470	1430	1368	1328	1266	1450	1348	187	417	500	1000	1	1	35392350	473	4.66	0.62	12	0.85	287.00	2167.00	1968	20240118	-32.06	1298	20240909	3.00	1968	-32.06	20240118	1298	3.00	20240909	1968	-32.06	20240118	1298	3.00	20240909	2.00	N	003310	500	186 억	243151	N	N	N	N
123	20241209	150142	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1330	-61	5	-4.39	387699262	288690	68.62	1351	1369	1330	1808	974	1391	1342.79	0.69	0	-47198	1470	1430	1368	1328	1266	1450	1348	187	417	500	1000	1	1	35392350	471	4.63	0.61	12	0.82	287.00	2167.00	1968	20240118	-32.42	1298	20240909	2.47	1968	-32.42	20240118	1298	2.47	20240909	1968	-32.42	20240118	1298	2.47	20240909	2.00	N	003310	500	186 억	243151	N	N	N	N
124	20241209	140143	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1341	-50	5	-3.59	277467930	206006	48.97	1351	1369	1339	1808	974	1391	1346.68	0.69	0	-34579	1470	1430	1368	1328	1266	1450	1348	187	417	500	1000	1	1	35392350	475	4.67	0.62	12	0.58	287.00	2167.00	1968	20240118	-31.86	1298	20240909	3.31	1968	-31.86	20240118	1298	3.31	20240909	1968	-31.86	20240118	1298	3.31	20240909	2.00	N	003310	500	186 억	243151	N	N	N	N
125	20241209	130143	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1342	-49	5	-3.52	235720605	174869	41.57	1351	1369	1339	1808	974	1391	1347.74	0.69	0	-29230	1470	1430	1368	1328	1266	1450	1348	187	417	500	1000	1	1	35392350	475	4.68	0.62	12	0.49	287.00	2167.00	1968	20240118	-31.81	1298	20240909	3.39	1968	-31.81	20240118	1298	3.39	20240909	1968	-31.81	20240118	1298	3.39	20240909	2.00	N	003310	500	186 억	243151	N	N	N	N
126	20241209	120143	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1345	-46	5	-3.31	205833295	152630	36.28	1351	1369	1339	1808	974	1391	1348.30	0.69	0	-21138	1470	1430	1368	1328	1266	1450	1348	187	417	500	1000	1	1	35392350	476	4.69	0.62	12	0.43	287.00	2167.00	1968	20240118	-31.66	1298	20240909	3.62	1968	-31.66	20240118	1298	3.62	20240909	1968	-31.66	20240118	1298	3.62	20240909	2.00	N	003310	500	186 억	243151	N	N	N	N
127	20241209	110143	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1347	-44	5	-3.16	187594385	139106	33.07	1351	1369	1339	1808	974	1391	1348.26	0.69	0	-17646	1470	1430	1368	1328	1266	1450	1348	187	417	500	1000	1	1	35392350	477	4.69	0.62	12	0.39	287.00	2167.00	1968	20240118	-31.55	1298	20240909	3.78	1968	-31.55	20240118	1298	3.78	20240909	1968	-31.55	20240118	1298	3.78	20240909	2.00	N	003310	500	186 억	243151	N	N	N	N
128	20241209	100143	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1353	-38	5	-2.73	137075789	101698	24.17	1351	1369	1339	1808	974	1391	1347.44	0.69	0	-15649	1470	1430	1368	1328	1266	1450	1348	187	417	500	1000	1	1	35392350	479	4.71	0.62	12	0.29	287.00	2167.00	1968	20240118	-31.25	1298	20240909	4.24	1968	-31.25	20240118	1298	4.24	20240909	1968	-31.25	20240118	1298	4.24	20240909	2.00	N	003310	500	186 억	243151	N	N	N	N
129	20241209	090142	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1351	-40	5	-2.88	18282074	13491	3.21	1351	1369	1350	1808	974	1391	1352.26	0.69	0	382	1470	1430	1368	1328	1266	1450	1348	187	417	500	1000	1	1	35392350	478	4.71	0.62	12	0.04	287.00	2167.00	1968	20240118	-31.35	1298	20240909	4.08	1968	-31.35	20240118	1298	4.08	20240909	1968	-31.35	20240118	1298	4.08	20240909	2.00	N	003310	500	186 억	243151	N	N	N	N
130	20241206	160142	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1391	28	2	2.05	565725681	414214	338.64	1350	1408	1306	1771	955	1363	1365.70	0.62	0	26492	1388	1375	1365	1352	1342	1370	1347	187	408	500	980	1	1	35392350	492	4.85	0.64	12	1.17	287.00	2167.00	1968	20240118	-29.32	1298	20240909	7.16	1968	-29.32	20240118	1298	7.16	20240909	1968	-29.32	20240118	1298	7.16	20240909	1.92	N	003310	500	186 억	220459	N	N	N	N
131	20241206	150142	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1390	27	2	1.98	398238175	293972	240.33	1350	1403	1306	1771	955	1363	1354.68	0.62	0	13922	1388	1375	1365	1352	1342	1370	1347	187	408	500	980	1	1	35392350	492	4.84	0.64	12	0.83	287.00	2167.00	1968	20240118	-29.37	1298	20240909	7.09	1968	-29.37	20240118	1298	7.09	20240909	1968	-29.37	20240118	1298	7.09	20240909	1.92	N	003310	500	186 억	220459	N	N	N	N
132	20241206	140141	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1348	-15	5	-1.10	219536981	164008	134.08	1350	1359	1306	1771	955	1363	1338.57	0.62	0	-14311	1388	1375	1365	1352	1342	1370	1347	187	408	500	980	1	1	35392350	477	4.70	0.62	12	0.46	287.00	2167.00	1968	20240118	-31.50	1298	20240909	3.85	1968	-31.50	20240118	1298	3.85	20240909	1968	-31.50	20240118	1298	3.85	20240909	1.92	N	003310	500	186 억	220459	N	N	N	N
133	20241206	130142	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1342	-21	5	-1.54	178273449	133362	109.03	1350	1359	1306	1771	955	1363	1336.76	0.62	0	-16617	1388	1375	1365	1352	1342	1370	1347	187	408	500	980	1	1	35392350	475	4.68	0.62	12	0.38	287.00	2167.00	1968	20240118	-31.81	1298	20240909	3.39	1968	-31.81	20240118	1298	3.39	20240909	1968	-31.81	20240118	1298	3.39	20240909	1.92	N	003310	500	186 억	220459	N	N	N	N
134	20241206	120142	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1337	-26	5	-1.91	175661321	131409	107.43	1350	1359	1306	1771	955	1363	1336.75	0.62	0	-16569	1388	1375	1365	1352	1342	1370	1347	187	408	500	980	1	1	35392350	473	4.66	0.62	12	0.37	287.00	2167.00	1968	20240118	-32.06	1298	20240909	3.00	1968	-32.06	20240118	1298	3.00	20240909	1968	-32.06	20240118	1298	3.00	20240909	1.92	N	003310	500	186 억	220459	N	N	N	N
135	20241206	110142	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1308	-55	5	-4.04	138401554	103577	84.68	1350	1359	1306	1771	955	1363	1336.22	0.62	0	-23419	1388	1375	1365	1352	1342	1370	1347	187	408	500	980	1	1	35392350	463	4.56	0.60	12	0.29	287.00	2167.00	1968	20240118	-33.54	1298	20240909	0.77	1968	-33.54	20240118	1298	0.77	20240909	1968	-33.54	20240118	1298	0.77	20240909	1.92	N	003310	500	186 억	220459	N	N	N	N
136	20241206	100141	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1336	-27	5	-1.98	64387155	47924	39.18	1350	1359	1335	1771	955	1363	1343.53	0.62	0	-11348	1388	1375	1365	1352	1342	1370	1347	187	408	500	980	1	1	35392350	473	4.66	0.62	12	0.14	287.00	2167.00	1968	20240118	-32.11	1298	20240909	2.93	1968	-32.11	20240118	1298	2.93	20240909	1968	-32.11	20240118	1298	2.93	20240909	1.92	N	003310	500	186 억	220459	N	N	N	N
137	20241206	090142	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1350	-13	5	-0.95	7883332	5837	4.77	1350	1352	1350	1771	955	1363	1350.58	0.62	0	3165	1388	1375	1365	1352	1342	1370	1347	187	408	500	980	1	1	35392350	478	4.70	0.62	12	0.02	287.00	2167.00	1968	20240118	-31.40	1298	20240909	4.01	1968	-31.40	20240118	1298	4.01	20240909	1968	-31.40	20240118	1298	4.01	20240909	1.92	N	003310	500	186 억	220459	N	N	N	N
138	20241205	160141	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1363	-16	5	-1.16	166639113	121776	48.87	1378	1378	1355	1792	966	1379	1368.41	0.71	0	-7756	1425	1402	1363	1340	1301	1413	1351	187	413	500	990	1	1	35392350	482	4.75	0.63	12	0.34	287.00	2167.00	1968	20240118	-30.74	1298	20240909	5.01	1968	-30.74	20240118	1298	5.01	20240909	1968	-30.74	20240118	1298	5.01	20240909	1.94	N	003310	500	186 억	251079	N	N	N	N
139	20241205	150141	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1369	-10	5	-0.73	155117301	113350	45.49	1378	1378	1355	1792	966	1379	1368.48	0.71	0	-8311	1425	1402	1363	1340	1301	1413	1351	187	413	500	990	1	1	35392350	485	4.77	0.63	12	0.32	287.00	2167.00	1968	20240118	-30.44	1298	20240909	5.47	1968	-30.44	20240118	1298	5.47	20240909	1968	-30.44	20240118	1298	5.47	20240909	1.94	N	003310	500	186 억	251079	N	N	N	N
140	20241205	140140	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1364	-15	5	-1.09	141057813	103060	41.36	1378	1378	1355	1792	966	1379	1368.70	0.71	0	-7021	1425	1402	1363	1340	1301	1413	1351	187	413	500	990	1	1	35392350	483	4.75	0.63	12	0.29	287.00	2167.00	1968	20240118	-30.69	1298	20240909	5.08	1968	-30.69	20240118	1298	5.08	20240909	1968	-30.69	20240118	1298	5.08	20240909	1.94	N	003310	500	186 억	251079	N	N	N	N
141	20241205	130141	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1370	-9	5	-0.65	124274526	90780	36.43	1378	1378	1355	1792	966	1379	1368.96	0.71	0	-3634	1425	1402	1363	1340	1301	1413	1351	187	413	500	990	1	1	35392350	485	4.77	0.63	12	0.26	287.00	2167.00	1968	20240118	-30.39	1298	20240909	5.55	1968	-30.39	20240118	1298	5.55	20240909	1968	-30.39	20240118	1298	5.55	20240909	1.94	N	003310	500	186 억	251079	N	N	N	N
142	20241205	120141	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1374	-5	5	-0.36	108224814	79072	31.73	1378	1378	1355	1792	966	1379	1368.69	0.71	0	-2077	1425	1402	1363	1340	1301	1413	1351	187	413	500	990	1	1	35392350	486	4.79	0.63	12	0.22	287.00	2167.00	1968	20240118	-30.18	1298	20240909	5.86	1968	-30.18	20240118	1298	5.86	20240909	1968	-30.18	20240118	1298	5.86	20240909	1.94	N	003310	500	186 억	251079	N	N	N	N
143	20241205	110141	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1370	-9	5	-0.65	87479351	63963	25.67	1378	1378	1355	1792	966	1379	1367.66	0.71	0	-3993	1425	1402	1363	1340	1301	1413	1351	187	413	500	990	1	1	35392350	485	4.77	0.63	12	0.18	287.00	2167.00	1968	20240118	-30.39	1298	20240909	5.55	1968	-30.39	20240118	1298	5.55	20240909	1968	-30.39	20240118	1298	5.55	20240909	1.94	N	003310	500	186 억	251079	N	N	N	N
144	20241205	100140	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1370	-9	5	-0.65	78058473	57084	22.91	1378	1378	1355	1792	966	1379	1367.43	0.71	0	-8079	1425	1402	1363	1340	1301	1413	1351	187	413	500	990	1	1	35392350	485	4.77	0.63	12	0.16	287.00	2167.00	1968	20240118	-30.39	1298	20240909	5.55	1968	-30.39	20240118	1298	5.55	20240909	1968	-30.39	20240118	1298	5.55	20240909	1.94	N	003310	500	186 억	251079	N	N	N	N
145	20241205	090140	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1376	-3	5	-0.22	1052490	764	0.31	1378	1378	1376	1792	966	1379	1377.60	0.71	0	-148	1425	1402	1363	1340	1301	1413	1351	187	413	500	990	1	1	35392350	487	4.79	0.63	12	0.00	287.00	2167.00	1968	20240118	-30.08	1298	20240909	6.01	1968	-30.08	20240118	1298	6.01	20240909	1968	-30.08	20240118	1298	6.01	20240909	1.94	N	003310	500	186 억	251079	N	N	N	N
146	20241204	160139	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1379	38	2	2.83	337892785	247663	580.59	1341	1386	1324	1743	939	1341	1364.31	0.63	0	43219	1367	1354	1328	1315	1289	1360	1321	187	402	500	960	1	1	35392350	488	4.80	0.64	12	0.70	287.00	2167.00	1968	20240118	-29.93	1298	20240909	6.24	1968	-29.93	20240118	1298	6.24	20240909	1968	-29.93	20240118	1298	6.24	20240909	1.98	N	003310	500	186 억	222336	N	N	N	N
147	20241204	150140	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1384	43	2	3.21	320761931	235220	551.42	1341	1386	1324	1743	939	1341	1363.67	0.63	0	38972	1367	1354	1328	1315	1289	1360	1321	187	402	500	960	1	1	35392350	490	4.82	0.64	12	0.66	287.00	2167.00	1968	20240118	-29.67	1298	20240909	6.63	1968	-29.67	20240118	1298	6.63	20240909	1968	-29.67	20240118	1298	6.63	20240909	1.98	N	003310	500	186 억	222336	N	N	N	N
148	20241204	140140	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1382	41	2	3.06	250711269	184525	432.58	1341	1385	1324	1743	939	1341	1358.68	0.63	0	35477	1367	1354	1328	1315	1289	1360	1321	187	402	500	960	1	1	35392350	489	4.82	0.64	12	0.52	287.00	2167.00	1968	20240118	-29.78	1298	20240909	6.47	1968	-29.78	20240118	1298	6.47	20240909	1968	-29.78	20240118	1298	6.47	20240909	1.98	N	003310	500	186 억	222336	N	N	N	N
149	20241204	130140	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1379	38	2	2.83	209017133	154339	361.81	1341	1379	1324	1743	939	1341	1354.27	0.63	0	28646	1367	1354	1328	1315	1289	1360	1321	187	402	500	960	1	1	35392350	488	4.80	0.64	12	0.44	287.00	2167.00	1968	20240118	-29.93	1298	20240909	6.24	1968	-29.93	20240118	1298	6.24	20240909	1968	-29.93	20240118	1298	6.24	20240909	1.98	N	003310	500	186 억	222336	N	N	N	N
150	20241204	120139	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1375	34	2	2.54	155828569	115555	270.89	1341	1375	1324	1743	939	1341	1348.52	0.63	0	17913	1367	1354	1328	1315	1289	1360	1321	187	402	500	960	1	1	35392350	487	4.79	0.63	12	0.33	287.00	2167.00	1968	20240118	-30.13	1298	20240909	5.93	1968	-30.13	20240118	1298	5.93	20240909	1968	-30.13	20240118	1298	5.93	20240909	1.98	N	003310	500	186 억	222336	N	N	N	N
151	20241204	110137	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1339	-2	5	-0.15	53737774	40317	94.51	1341	1341	1324	1743	939	1341	1332.88	0.63	0	-2593	1367	1354	1328	1315	1289	1360	1321	187	402	500	960	1	1	35392350	474	4.67	0.62	12	0.11	287.00	2167.00	1968	20240118	-31.96	1298	20240909	3.16	1968	-31.96	20240118	1298	3.16	20240909	1968	-31.96	20240118	1298	3.16	20240909	1.98	N	003310	500	186 억	222336	N	N	N	N
152	20241204	100139	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1329	-12	5	-0.89	35539234	26730	62.66	1341	1341	1324	1743	939	1341	1329.56	0.63	0	814	1367	1354	1328	1315	1289	1360	1321	187	402	500	960	1	1	35392350	470	4.63	0.61	12	0.08	287.00	2167.00	1968	20240118	-32.47	1298	20240909	2.39	1968	-32.47	20240118	1298	2.39	20240909	1968	-32.47	20240118	1298	2.39	20240909	1.98	N	003310	500	186 억	222336	N	N	N	N
153	20241204	090141	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1341	0	3	0.00	3424914	2554	5.99	1341	1341	1341	1743	939	1341	1341.00	0.63	0	-382	1367	1354	1328	1315	1289	1360	1321	187	402	500	960	1	1	35392350	475	4.67	0.62	12	0.01	287.00	2167.00	1968	20240118	-31.86	1298	20240909	3.31	1968	-31.86	20240118	1298	3.31	20240909	1968	-31.86	20240118	1298	3.31	20240909	1.98	N	003310	500	186 억	222336	N	N	N	N
154	20241203	160143	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1341	21	2	1.59	56543330	42656	51.30	1318	1341	1302	1716	924	1320	1325.57	0.58	0	16894	1360	1340	1330	1310	1300	1335	1305	187	396	500	950	1	1	35392350	475	4.67	0.62	12	0.12	287.00	2167.00	1968	20240118	-31.86	1298	20240909	3.31	1968	-31.86	20240118	1298	3.31	20240909	1968	-31.86	20240118	1298	3.31	20240909	2.00	N	003310	500	186 억	206108	N	N	N	N
155	20241203	150145	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1338	18	2	1.36	52545078	39670	47.71	1318	1338	1302	1716	924	1320	1324.55	0.58	0	14294	1360	1340	1330	1310	1300	1335	1305	187	396	500	950	1	1	35392350	474	4.66	0.62	12	0.11	287.00	2167.00	1968	20240118	-32.01	1298	20240909	3.08	1968	-32.01	20240118	1298	3.08	20240909	1968	-32.01	20240118	1298	3.08	20240909	2.00	N	003310	500	186 억	206108	N	N	N	N
156	20241203	140143	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1335	15	2	1.14	47638125	35996	43.29	1318	1335	1302	1716	924	1320	1323.43	0.58	0	11256	1360	1340	1330	1310	1300	1335	1305	187	396	500	950	1	1	35392350	472	4.65	0.62	12	0.10	287.00	2167.00	1968	20240118	-32.16	1298	20240909	2.85	1968	-32.16	20240118	1298	2.85	20240909	1968	-32.16	20240118	1298	2.85	20240909	2.00	N	003310	500	186 억	206108	N	N	N	N
157	20241203	130144	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1335	15	2	1.14	44365104	33538	40.34	1318	1335	1302	1716	924	1320	1322.83	0.58	0	10417	1360	1340	1330	1310	1300	1335	1305	187	396	500	950	1	1	35392350	472	4.65	0.62	12	0.09	287.00	2167.00	1968	20240118	-32.16	1298	20240909	2.85	1968	-32.16	20240118	1298	2.85	20240909	1968	-32.16	20240118	1298	2.85	20240909	2.00	N	003310	500	186 억	206108	N	N	N	N
158	20241203	120148	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1333	13	2	0.98	33428648	25320	30.45	1318	1333	1302	1716	924	1320	1320.25	0.58	0	5962	1360	1340	1330	1310	1300	1335	1305	187	396	500	950	1	1	35392350	472	4.64	0.62	12	0.07	287.00	2167.00	1968	20240118	-32.27	1298	20240909	2.70	1968	-32.27	20240118	1298	2.70	20240909	1968	-32.27	20240118	1298	2.70	20240909	2.00	N	003310	500	186 억	206108	N	N	N	N
159	20241203	110141	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1323	3	2	0.23	29295108	22211	26.71	1318	1330	1302	1716	924	1320	1318.95	0.58	0	6244	1360	1340	1330	1310	1300	1335	1305	187	396	500	950	1	1	35392350	468	4.61	0.61	12	0.06	287.00	2167.00	1968	20240118	-32.77	1298	20240909	1.93	1968	-32.77	20240118	1298	1.93	20240909	1968	-32.77	20240118	1298	1.93	20240909	2.00	N	003310	500	186 억	206108	N	N	N	N
160	20241203	100139	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1325	5	2	0.38	21033904	15982	19.22	1318	1330	1302	1716	924	1320	1316.10	0.58	0	2219	1360	1340	1330	1310	1300	1335	1305	187	396	500	950	1	1	35392350	469	4.62	0.61	12	0.05	287.00	2167.00	1968	20240118	-32.67	1298	20240909	2.08	1968	-32.67	20240118	1298	2.08	20240909	1968	-32.67	20240118	1298	2.08	20240909	2.00	N	003310	500	186 억	206108	N	N	N	N
161	20241203	090140	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1327	7	2	0.53	14034212	10688	12.85	1318	1330	1302	1716	924	1320	1313.08	0.58	0	2478	1360	1340	1330	1310	1300	1335	1305	187	396	500	950	1	1	35392350	470	4.62	0.61	12	0.03	287.00	2167.00	1968	20240118	-32.57	1298	20240909	2.23	1968	-32.57	20240118	1298	2.23	20240909	1968	-32.57	20240118	1298	2.23	20240909	2.00	N	003310	500	186 억	206108	N	N	N	N
162	20241202	160137	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1320	-23	5	-1.71	110088229	82732	66.50	1343	1350	1320	1745	941	1343	1330.66	0.69	0	-36501	1391	1367	1355	1331	1319	1361	1325	187	402	500	960	1	1	35392350	467	4.60	0.61	12	0.23	287.00	2167.00	1968	20240118	-32.93	1298	20240909	1.69	1968	-32.93	20240118	1298	1.69	20240909	1968	-32.93	20240118	1298	1.69	20240909	2.02	N	003310	500	186 억	242572	N	N	N	N
163	20241202	150141	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1332	-11	5	-0.82	84193206	63147	50.75	1343	1350	1324	1745	941	1343	1333.29	0.69	0	-36063	1391	1367	1355	1331	1319	1361	1325	187	402	500	960	1	1	35392350	471	4.64	0.61	12	0.18	287.00	2167.00	1968	20240118	-32.32	1298	20240909	2.62	1968	-32.32	20240118	1298	2.62	20240909	1968	-32.32	20240118	1298	2.62	20240909	2.02	N	003310	500	186 억	242572	N	N	N	N
164	20241202	140142	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1336	-7	5	-0.52	78134835	58598	47.10	1343	1350	1324	1745	941	1343	1333.40	0.69	0	-33462	1391	1367	1355	1331	1319	1361	1325	187	402	500	960	1	1	35392350	473	4.66	0.62	12	0.17	287.00	2167.00	1968	20240118	-32.11	1298	20240909	2.93	1968	-32.11	20240118	1298	2.93	20240909	1968	-32.11	20240118	1298	2.93	20240909	2.02	N	003310	500	186 억	242572	N	N	N	N
165	20241202	130143	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1331	-12	5	-0.89	73383653	55030	44.23	1343	1350	1324	1745	941	1343	1333.52	0.69	0	-32942	1391	1367	1355	1331	1319	1361	1325	187	402	500	960	1	1	35392350	471	4.64	0.61	12	0.16	287.00	2167.00	1968	20240118	-32.37	1298	20240909	2.54	1968	-32.37	20240118	1298	2.54	20240909	1968	-32.37	20240118	1298	2.54	20240909	2.02	N	003310	500	186 억	242572	N	N	N	N
166	20241202	120146	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1327	-16	5	-1.19	62422212	46770	37.59	1343	1350	1326	1745	941	1343	1334.66	0.69	0	-29391	1391	1367	1355	1331	1319	1361	1325	187	402	500	960	1	1	35392350	470	4.62	0.61	12	0.13	287.00	2167.00	1968	20240118	-32.57	1298	20240909	2.23	1968	-32.57	20240118	1298	2.23	20240909	1968	-32.57	20240118	1298	2.23	20240909	2.02	N	003310	500	186 억	242572	N	N	N	N
167	20241202	110137	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1334	-9	5	-0.67	40669870	30409	24.44	1343	1350	1333	1745	941	1343	1337.43	0.69	0	-18644	1391	1367	1355	1331	1319	1361	1325	187	402	500	960	1	1	35392350	472	4.65	0.62	12	0.09	287.00	2167.00	1968	20240118	-32.22	1298	20240909	2.77	1968	-32.22	20240118	1298	2.77	20240909	1968	-32.22	20240118	1298	2.77	20240909	2.02	N	003310	500	186 억	242572	N	N	N	N
168	20241202	100138	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1339	-4	5	-0.30	18362090	13701	11.01	1343	1350	1335	1745	941	1343	1340.20	0.69	0	-8728	1391	1367	1355	1331	1319	1361	1325	187	402	500	960	1	1	35392350	474	4.67	0.62	12	0.04	287.00	2167.00	1968	20240118	-31.96	1298	20240909	3.16	1968	-31.96	20240118	1298	3.16	20240909	1968	-31.96	20240118	1298	3.16	20240909	2.02	N	003310	500	186 억	242572	N	N	N	N
169	20241202	090139	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1343	0	3	0.00	1947350	1450	1.17	1343	1343	1343	1745	941	1343	1343.00	0.69	0	0	1391	1367	1355	1331	1319	1361	1325	187	402	500	960	1	1	35392350	475	4.68	0.62	12	0.00	287.00	2167.00	1968	20240118	-31.76	1298	20240909	3.47	1968	-31.76	20240118	1298	3.47	20240909	1968	-31.76	20240118	1298	3.47	20240909	2.02	N	003310	500	186 억	242572	N	N	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History