KissMeData/003310/price/prices-20240601.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240628	160148	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1600	-1	5	-0.06	106436434	66467	66.13	1600	1608	1598	2080	1121	1601	1601.34	1.27	0	2646	1634	1617	1608	1591	1582	1613	1587	187	479	500	1180	1	1	35392350	566	5.57	0.74	12	0.19	287.00	2167.00	2425	20230622	-34.02	1595	20240312	0.31	1968	-18.70	20240118	1595	0.31	20240312	2400	-33.33	20230718	1595	0.31	20240312	3.41	N	003310	500	186 억		450918	N	N	0	N	00	N
3	20240628	150147	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1600	-1	5	-0.06	100918027	63018	62.69	1600	1608	1598	2080	1121	1601	1601.42	1.27	0	1875	1634	1617	1608	1591	1582	1613	1587	187	479	500	1180	1	1	35392350	566	5.57	0.74	12	0.18	287.00	2167.00	2425	20230622	-34.02	1595	20240312	0.31	1968	-18.70	20240118	1595	0.31	20240312	2400	-33.33	20230718	1595	0.31	20240312	3.41	N	003310	500	186 억		450918	N	N	0	N	00	N
4	20240628	140146	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1603	2	2	0.12	89836399	56094	55.81	1600	1608	1598	2080	1121	1601	1601.53	1.27	0	1962	1634	1617	1608	1591	1582	1613	1587	187	479	500	1180	1	1	35392350	567	5.59	0.74	12	0.16	287.00	2167.00	2425	20230622	-33.90	1595	20240312	0.50	1968	-18.55	20240118	1595	0.50	20240312	2400	-33.21	20230718	1595	0.50	20240312	3.41	N	003310	500	186 억		450918	N	N	0	N	00	N
5	20240628	130147	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1600	-1	5	-0.06	88784140	55437	55.15	1600	1608	1598	2080	1121	1601	1601.53	1.27	0	2001	1634	1617	1608	1591	1582	1613	1587	187	479	500	1180	1	1	35392350	566	5.57	0.74	12	0.16	287.00	2167.00	2425	20230622	-34.02	1595	20240312	0.31	1968	-18.70	20240118	1595	0.31	20240312	2400	-33.33	20230718	1595	0.31	20240312	3.41	N	003310	500	186 억		450918	N	N	0	N	00	N
6	20240628	120147	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1605	4	2	0.25	80857952	50486	50.23	1600	1608	1598	2080	1121	1601	1601.59	1.27	0	2013	1634	1617	1608	1591	1582	1613	1587	187	479	500	1180	1	1	35392350	568	5.59	0.74	12	0.14	287.00	2167.00	2425	20230622	-33.81	1595	20240312	0.63	1968	-18.45	20240118	1595	0.63	20240312	2400	-33.12	20230718	1595	0.63	20240312	3.41	N	003310	500	186 억		450918	N	N	0	N	00	N
7	20240628	110146	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1604	3	2	0.19	71948895	44923	44.69	1600	1608	1598	2080	1121	1601	1601.61	1.27	0	4136	1634	1617	1608	1591	1582	1613	1587	187	479	500	1180	1	1	35392350	568	5.59	0.74	12	0.13	287.00	2167.00	2425	20230622	-33.86	1595	20240312	0.56	1968	-18.50	20240118	1595	0.56	20240312	2400	-33.17	20230718	1595	0.56	20240312	3.41	N	003310	500	186 억		450918	N	N	0	N	00	N
8	20240628	100145	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1606	5	2	0.31	28967007	18086	17.99	1600	1608	1599	2080	1121	1601	1601.63	1.27	0	3506	1634	1617	1608	1591	1582	1613	1587	187	479	500	1180	1	1	35392350	568	5.60	0.74	12	0.05	287.00	2167.00	2425	20230622	-33.77	1595	20240312	0.69	1968	-18.39	20240118	1595	0.69	20240312	2400	-33.08	20230718	1595	0.69	20240312	3.41	N	003310	500	186 억		450918	N	N	0	N	00	N
9	20240628	090145	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1601	0	3	0.00	2003362	1252	1.25	1600	1601	1600	2080	1121	1601	1600.02	1.27	0	26	1634	1617	1608	1591	1582	1613	1587	187	479	500	1180	1	1	35392350	567	5.58	0.74	12	0.00	287.00	2167.00	2425	20230622	-33.98	1595	20240312	0.38	1968	-18.65	20240118	1595	0.38	20240312	2400	-33.29	20230718	1595	0.38	20240312	3.41	N	003310	500	186 억		450918	N	N	0	N	00	N
10	20240627	160145	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1601	-11	5	-0.68	158649442	99057	155.60	1606	1625	1599	2095	1129	1612	1601.59	1.36	0	-30441	1632	1621	1616	1605	1600	1619	1603	187	483	500	1190	1	1	35392350	567	5.58	0.74	12	0.28	287.00	2167.00	2425	20230622	-33.98	1595	20240312	0.38	1968	-18.65	20240118	1595	0.38	20240312	2400	-33.29	20230718	1595	0.38	20240312	3.45	N	003310	500	186 억		481359	N	N	0	N	00	N
11	20240627	150146	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1600	-12	5	-0.74	140996941	88024	138.27	1606	1625	1599	2095	1129	1612	1601.79	1.36	0	-27524	1632	1621	1616	1605	1600	1619	1603	187	483	500	1190	1	1	35392350	566	5.57	0.74	12	0.25	287.00	2167.00	2425	20230622	-34.02	1595	20240312	0.31	1968	-18.70	20240118	1595	0.31	20240312	2400	-33.33	20230718	1595	0.31	20240312	3.45	N	003310	500	186 억		481359	N	N	0	N	00	N
12	20240627	140144	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1603	-9	5	-0.56	96435704	60179	94.53	1606	1625	1599	2095	1129	1612	1602.47	1.36	0	-7859	1632	1621	1616	1605	1600	1619	1603	187	483	500	1190	1	1	35392350	567	5.59	0.74	12	0.17	287.00	2167.00	2425	20230622	-33.90	1595	20240312	0.50	1968	-18.55	20240118	1595	0.50	20240312	2400	-33.21	20230718	1595	0.50	20240312	3.45	N	003310	500	186 억		481359	N	N	0	N	00	N
13	20240627	130145	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1604	-8	5	-0.50	83222027	51929	81.57	1606	1625	1599	2095	1129	1612	1602.60	1.36	0	-6412	1632	1621	1616	1605	1600	1619	1603	187	483	500	1190	1	1	35392350	568	5.59	0.74	12	0.15	287.00	2167.00	2425	20230622	-33.86	1595	20240312	0.56	1968	-18.50	20240118	1595	0.56	20240312	2400	-33.17	20230718	1595	0.56	20240312	3.45	N	003310	500	186 억		481359	N	N	0	N	00	N
14	20240627	120145	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1604	-8	5	-0.50	77170707	48151	75.64	1606	1625	1599	2095	1129	1612	1602.67	1.36	0	-5867	1632	1621	1616	1605	1600	1619	1603	187	483	500	1190	1	1	35392350	568	5.59	0.74	12	0.14	287.00	2167.00	2425	20230622	-33.86	1595	20240312	0.56	1968	-18.50	20240118	1595	0.56	20240312	2400	-33.17	20230718	1595	0.56	20240312	3.45	N	003310	500	186 억		481359	N	N	0	N	00	N
15	20240627	110146	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1603	-9	5	-0.56	69169047	43157	67.79	1606	1625	1599	2095	1129	1612	1602.72	1.36	0	-4586	1632	1621	1616	1605	1600	1619	1603	187	483	500	1190	1	1	35392350	567	5.59	0.74	12	0.12	287.00	2167.00	2425	20230622	-33.90	1595	20240312	0.50	1968	-18.55	20240118	1595	0.50	20240312	2400	-33.21	20230718	1595	0.50	20240312	3.45	N	003310	500	186 억		481359	N	N	0	N	00	N
16	20240627	100145	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1605	-7	5	-0.43	52631029	32836	51.58	1606	1625	1599	2095	1129	1612	1602.83	1.36	0	-2930	1632	1621	1616	1605	1600	1619	1603	187	483	500	1190	1	1	35392350	568	5.59	0.74	12	0.09	287.00	2167.00	2425	20230622	-33.81	1595	20240312	0.63	1968	-18.45	20240118	1595	0.63	20240312	2400	-33.12	20230718	1595	0.63	20240312	3.45	N	003310	500	186 억		481359	N	N	0	N	00	N
17	20240627	090145	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1606	-6	5	-0.37	1908256	1188	1.87	1606	1610	1606	2095	1129	1612	1606.00	1.36	0	-143	1632	1621	1616	1605	1600	1619	1603	187	483	500	1190	1	1	35392350	568	5.60	0.74	12	0.00	287.00	2167.00	2425	20230622	-33.77	1595	20240312	0.69	1968	-18.39	20240118	1595	0.69	20240312	2400	-33.08	20230718	1595	0.69	20240312	3.45	N	003310	500	186 억		481359	N	N	0	N	00	N
18	20240626	160145	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1612	-14	5	-0.86	102244783	63262	48.14	1627	1627	1611	2110	1139	1626	1616.25	1.41	0	-18086	1648	1637	1619	1608	1590	1642	1613	187	484	500	1200	1	1	35392350	571	5.62	0.74	12	0.18	287.00	2167.00	2425	20230620	-33.53	1595	20240312	1.07	1968	-18.09	20240118	1595	1.07	20240312	2400	-32.83	20230718	1595	1.07	20240312	3.55	N	003310	500	186 억		499065	N	N	0	N	00	N
19	20240626	150146	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1612	-14	5	-0.86	96673230	59805	45.51	1627	1627	1611	2110	1139	1626	1616.47	1.41	0	-17639	1648	1637	1619	1608	1590	1642	1613	187	484	500	1200	1	1	35392350	571	5.62	0.74	12	0.17	287.00	2167.00	2425	20230620	-33.53	1595	20240312	1.07	1968	-18.09	20240118	1595	1.07	20240312	2400	-32.83	20230718	1595	1.07	20240312	3.55	N	003310	500	186 억		499065	N	N	0	N	00	N
20	20240626	140145	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1614	-12	5	-0.74	84449958	52223	39.74	1627	1627	1613	2110	1139	1626	1617.10	1.41	0	-16597	1648	1637	1619	1608	1590	1642	1613	187	484	500	1200	1	1	35392350	571	5.62	0.74	12	0.15	287.00	2167.00	2425	20230620	-33.44	1595	20240312	1.19	1968	-17.99	20240118	1595	1.19	20240312	2400	-32.75	20230718	1595	1.19	20240312	3.55	N	003310	500	186 억		499065	N	N	0	N	00	N
21	20240626	130147	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1618	-8	5	-0.49	54731300	33829	25.74	1627	1627	1615	2110	1139	1626	1617.88	1.41	0	-6047	1648	1637	1619	1608	1590	1642	1613	187	484	500	1200	1	1	35392350	573	5.64	0.75	12	0.10	287.00	2167.00	2425	20230620	-33.28	1595	20240312	1.44	1968	-17.78	20240118	1595	1.44	20240312	2400	-32.58	20230718	1595	1.44	20240312	3.55	N	003310	500	186 억		499065	N	N	0	N	00	N
22	20240626	120145	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1618	-8	5	-0.49	44920735	27764	21.13	1627	1627	1615	2110	1139	1626	1617.95	1.41	0	-5444	1648	1637	1619	1608	1590	1642	1613	187	484	500	1200	1	1	35392350	573	5.64	0.75	12	0.08	287.00	2167.00	2425	20230620	-33.28	1595	20240312	1.44	1968	-17.78	20240118	1595	1.44	20240312	2400	-32.58	20230718	1595	1.44	20240312	3.55	N	003310	500	186 억		499065	N	N	0	N	00	N
23	20240626	110145	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1619	-7	5	-0.43	28304401	17498	13.31	1627	1627	1615	2110	1139	1626	1617.58	1.41	0	-2874	1648	1637	1619	1608	1590	1642	1613	187	484	500	1200	1	1	35392350	573	5.64	0.75	12	0.05	287.00	2167.00	2425	20230620	-33.24	1595	20240312	1.50	1968	-17.73	20240118	1595	1.50	20240312	2400	-32.54	20230718	1595	1.50	20240312	3.55	N	003310	500	186 억		499065	N	N	0	N	00	N
24	20240626	100145	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1617	-9	5	-0.55	23829370	14730	11.21	1627	1627	1615	2110	1139	1626	1617.74	1.41	0	-1626	1648	1637	1619	1608	1590	1642	1613	187	484	500	1200	1	1	35392350	572	5.63	0.75	12	0.04	287.00	2167.00	2425	20230620	-33.32	1595	20240312	1.38	1968	-17.84	20240118	1595	1.38	20240312	2400	-32.62	20230718	1595	1.38	20240312	3.55	N	003310	500	186 억		499065	N	N	0	N	00	N
25	20240626	090145	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1623	-3	5	-0.18	877931	540	0.41	1627	1627	1623	2110	1139	1626	1625.80	1.41	0	-417	1648	1637	1619	1608	1590	1642	1613	187	484	500	1200	1	1	35392350	574	5.66	0.75	12	0.00	287.00	2167.00	2425	20230620	-33.07	1595	20240312	1.76	1968	-17.53	20240118	1595	1.76	20240312	2400	-32.38	20230718	1595	1.76	20240312	3.55	N	003310	500	186 억		499065	N	N	0	N	00	N
26	20240625	160144	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1626	17	2	1.06	212110534	131423	79.34	1601	1630	1601	2090	1127	1609	1613.95	1.42	0	-2916	1689	1648	1628	1587	1567	1639	1578	187	481	500	1190	1	1	35392350	575	5.67	0.75	12	0.37	287.00	2167.00	2470	20230619	-34.17	1595	20240312	1.94	1968	-17.38	20240118	1595	1.94	20240312	2400	-32.25	20230718	1595	1.94	20240312	3.58	N	003310	500	186 억		501608	N	N	0	N	00	N
27	20240625	150145	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1625	16	2	0.99	207116148	128350	77.48	1601	1630	1601	2090	1127	1609	1613.68	1.42	0	-2870	1689	1648	1628	1587	1567	1639	1578	187	481	500	1190	1	1	35392350	575	5.66	0.75	12	0.36	287.00	2167.00	2470	20230619	-34.21	1595	20240312	1.88	1968	-17.43	20240118	1595	1.88	20240312	2400	-32.29	20230718	1595	1.88	20240312	3.58	N	003310	500	186 억		501608	N	N	0	N	00	N
28	20240625	140145	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1615	6	2	0.37	114044882	70930	42.82	1601	1630	1601	2090	1127	1609	1607.85	1.42	0	6866	1689	1648	1628	1587	1567	1639	1578	187	481	500	1190	1	1	35392350	572	5.63	0.75	12	0.20	287.00	2167.00	2470	20230619	-34.62	1595	20240312	1.25	1968	-17.94	20240118	1595	1.25	20240312	2400	-32.71	20230718	1595	1.25	20240312	3.58	N	003310	500	186 억		501608	N	N	0	N	00	N
29	20240625	130145	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1607	-2	5	-0.12	101501501	63134	38.11	1601	1630	1601	2090	1127	1609	1607.72	1.42	0	7741	1689	1648	1628	1587	1567	1639	1578	187	481	500	1190	1	1	35392350	569	5.60	0.74	12	0.18	287.00	2167.00	2470	20230619	-34.94	1595	20240312	0.75	1968	-18.34	20240118	1595	0.75	20240312	2400	-33.04	20230718	1595	0.75	20240312	3.58	N	003310	500	186 억		501608	N	N	0	N	00	N
30	20240625	120145	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1607	-2	5	-0.12	76930205	47844	28.88	1601	1630	1601	2090	1127	1609	1607.94	1.42	0	2567	1689	1648	1628	1587	1567	1639	1578	187	481	500	1190	1	1	35392350	569	5.60	0.74	12	0.14	287.00	2167.00	2470	20230619	-34.94	1595	20240312	0.75	1968	-18.34	20240118	1595	0.75	20240312	2400	-33.04	20230718	1595	0.75	20240312	3.58	N	003310	500	186 억		501608	N	N	0	N	00	N
31	20240625	110149	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1608	-1	5	-0.06	60896399	37860	22.85	1601	1630	1601	2090	1127	1609	1608.46	1.42	0	2689	1689	1648	1628	1587	1567	1639	1578	187	481	500	1190	1	1	35392350	569	5.60	0.74	12	0.11	287.00	2167.00	2470	20230619	-34.90	1595	20240312	0.82	1968	-18.29	20240118	1595	0.82	20240312	2400	-33.00	20230718	1595	0.82	20240312	3.58	N	003310	500	186 억		501608	N	N	0	N	00	N
32	20240625	100145	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1609	0	3	0.00	53879973	33496	20.22	1601	1630	1601	2090	1127	1609	1608.55	1.42	0	4642	1689	1648	1628	1587	1567	1639	1578	187	481	500	1190	1	1	35392350	569	5.61	0.74	12	0.09	287.00	2167.00	2470	20230619	-34.86	1595	20240312	0.88	1968	-18.24	20240118	1595	0.88	20240312	2400	-32.96	20230718	1595	0.88	20240312	3.58	N	003310	500	186 억		501608	N	N	0	N	00	N
33	20240625	090145	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1605	-4	5	-0.25	17957363	11213	6.77	1601	1620	1601	2090	1127	1609	1601.48	1.42	0	1357	1689	1648	1628	1587	1567	1639	1578	187	481	500	1190	1	1	35392350	568	5.59	0.74	12	0.03	287.00	2167.00	2470	20230619	-35.02	1595	20240312	0.63	1968	-18.45	20240118	1595	0.63	20240312	2400	-33.12	20230718	1595	0.63	20240312	3.58	N	003310	500	186 억		501608	N	N	0	N	00	N
34	20240624	160145	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1609	-24	5	-1.47	267081208	164814	135.46	1633	1669	1608	2120	1144	1633	1620.50	1.50	0	-27983	1674	1653	1643	1622	1612	1648	1617	187	487	500	1200	1	1	35392350	569	5.61	0.74	12	0.47	287.00	2167.00	2470	20230619	-34.86	1595	20240312	0.88	1968	-18.24	20240118	1595	0.88	20240312	2400	-32.96	20230718	1595	0.88	20240312	3.65	N	003310	500	186 억		529335	N	N	0	N	00	N
35	20240624	150144	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1618	-15	5	-0.92	242542610	149590	122.95	1633	1669	1609	2120	1144	1633	1621.38	1.50	0	-27449	1674	1653	1643	1622	1612	1648	1617	187	487	500	1200	1	1	35392350	573	5.64	0.75	12	0.42	287.00	2167.00	2470	20230619	-34.49	1595	20240312	1.44	1968	-17.78	20240118	1595	1.44	20240312	2400	-32.58	20230718	1595	1.44	20240312	3.65	N	003310	500	186 억		529335	N	N	0	N	00	N
36	20240624	140145	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1617	-16	5	-0.98	196474596	121052	99.49	1633	1669	1611	2120	1144	1633	1623.06	1.50	0	-19370	1674	1653	1643	1622	1612	1648	1617	187	487	500	1200	1	1	35392350	572	5.63	0.75	12	0.34	287.00	2167.00	2470	20230619	-34.53	1595	20240312	1.38	1968	-17.84	20240118	1595	1.38	20240312	2400	-32.62	20230718	1595	1.38	20240312	3.65	N	003310	500	186 억		529335	N	N	0	N	00	N
37	20240624	130144	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1620	-13	5	-0.80	176322231	108580	89.24	1633	1669	1611	2120	1144	1633	1623.89	1.50	0	-17458	1674	1653	1643	1622	1612	1648	1617	187	487	500	1200	1	1	35392350	573	5.64	0.75	12	0.31	287.00	2167.00	2470	20230619	-34.41	1595	20240312	1.57	1968	-17.68	20240118	1595	1.57	20240312	2400	-32.50	20230718	1595	1.57	20240312	3.65	N	003310	500	186 억		529335	N	N	0	N	00	N
38	20240624	120145	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1619	-14	5	-0.86	137992958	84812	69.71	1633	1669	1614	2120	1144	1633	1627.05	1.50	0	-17457	1674	1653	1643	1622	1612	1648	1617	187	487	500	1200	1	1	35392350	573	5.64	0.75	12	0.24	287.00	2167.00	2470	20230619	-34.45	1595	20240312	1.50	1968	-17.73	20240118	1595	1.50	20240312	2400	-32.54	20230718	1595	1.50	20240312	3.65	N	003310	500	186 억		529335	N	N	0	N	00	N
39	20240624	110145	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1634	1	2	0.06	78250176	47940	39.40	1633	1669	1622	2120	1144	1633	1632.25	1.50	0	-3433	1674	1653	1643	1622	1612	1648	1617	187	487	500	1200	1	1	35392350	578	5.69	0.75	12	0.14	287.00	2167.00	2470	20230619	-33.85	1595	20240312	2.45	1968	-16.97	20240118	1595	2.45	20240312	2400	-31.92	20230718	1595	2.45	20240312	3.65	N	003310	500	186 억		529335	N	N	0	N	00	N
40	20240624	100144	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1633	0	3	0.00	47585135	29087	23.91	1633	1669	1626	2120	1144	1633	1635.96	1.50	0	3569	1674	1653	1643	1622	1612	1648	1617	187	487	500	1200	1	1	35392350	578	5.69	0.75	12	0.08	287.00	2167.00	2470	20230619	-33.89	1595	20240312	2.38	1968	-17.02	20240118	1595	2.38	20240312	2400	-31.96	20230718	1595	2.38	20240312	3.65	N	003310	500	186 억		529335	N	N	0	N	00	N
41	20240624	090145	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1634	1	2	0.06	1595064	976	0.80	1633	1640	1633	2120	1144	1633	1634.29	1.50	0	779	1674	1653	1643	1622	1612	1648	1617	187	487	500	1200	1	1	35392350	578	5.69	0.75	12	0.00	287.00	2167.00	2470	20230619	-33.85	1595	20240312	2.45	1968	-16.97	20240118	1595	2.45	20240312	2400	-31.92	20230718	1595	2.45	20240312	3.65	N	003310	500	186 억		529335	N	N	0	N	00	N
42	20240621	160142	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1633	-22	5	-1.33	199254803	121355	158.56	1645	1664	1633	2150	1159	1655	1641.97	1.53	0	-12012	1683	1669	1661	1647	1639	1665	1643	187	495	500	1220	1	1	35392350	578	5.69	0.75	12	0.34	287.00	2167.00	2490	20230615	-34.42	1595	20240312	2.38	1968	-17.02	20240118	1595	2.38	20240312	2425	-32.66	20230622	1595	2.38	20240312	3.61	N	003310	500	186 억		541368	N	N	0	N	00	N
43	20240621	150141	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1639	-16	5	-0.97	167653120	102037	133.32	1645	1664	1637	2150	1159	1655	1643.06	1.53	0	-10272	1683	1669	1661	1647	1639	1665	1643	187	495	500	1220	1	1	35392350	580	5.71	0.76	12	0.29	287.00	2167.00	2490	20230615	-34.18	1595	20240312	2.76	1968	-16.72	20240118	1595	2.76	20240312	2425	-32.41	20230622	1595	2.76	20240312	3.61	N	003310	500	186 억		541368	N	N	0	N	00	N
44	20240621	140141	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1639	-16	5	-0.97	146178948	88937	116.21	1645	1664	1637	2150	1159	1655	1643.62	1.53	0	-8613	1683	1669	1661	1647	1639	1665	1643	187	495	500	1220	1	1	35392350	580	5.71	0.76	12	0.25	287.00	2167.00	2490	20230615	-34.18	1595	20240312	2.76	1968	-16.72	20240118	1595	2.76	20240312	2425	-32.41	20230622	1595	2.76	20240312	3.61	N	003310	500	186 억		541368	N	N	0	N	00	N
45	20240621	130141	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1644	-11	5	-0.66	93762770	56983	74.45	1645	1664	1639	2150	1159	1655	1645.45	1.53	0	-6665	1683	1669	1661	1647	1639	1665	1643	187	495	500	1220	1	1	35392350	582	5.73	0.76	12	0.16	287.00	2167.00	2490	20230615	-33.98	1595	20240312	3.07	1968	-16.46	20240118	1595	3.07	20240312	2425	-32.21	20230622	1595	3.07	20240312	3.61	N	003310	500	186 억		541368	N	N	0	N	00	N
46	20240621	120144	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1650	-5	5	-0.30	67587168	41070	53.66	1645	1664	1639	2150	1159	1655	1645.66	1.53	0	-3881	1683	1669	1661	1647	1639	1665	1643	187	495	500	1220	1	1	35392350	584	5.75	0.76	12	0.12	287.00	2167.00	2490	20230615	-33.73	1595	20240312	3.45	1968	-16.16	20240118	1595	3.45	20240312	2425	-31.96	20230622	1595	3.45	20240312	3.61	N	003310	500	186 억		541368	N	N	0	N	00	N
47	20240621	110142	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1649	-6	5	-0.36	59042127	35882	46.88	1645	1664	1639	2150	1159	1655	1645.45	1.53	0	-2682	1683	1669	1661	1647	1639	1665	1643	187	495	500	1220	1	1	35392350	584	5.75	0.76	12	0.10	287.00	2167.00	2490	20230615	-33.78	1595	20240312	3.39	1968	-16.21	20240118	1595	3.39	20240312	2425	-32.00	20230622	1595	3.39	20240312	3.61	N	003310	500	186 억		541368	N	N	0	N	00	N
48	20240621	100141	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1656	1	2	0.06	46604067	28341	37.03	1645	1664	1639	2150	1159	1655	1644.40	1.53	0	-310	1683	1669	1661	1647	1639	1665	1643	187	495	500	1220	1	1	35392350	586	5.77	0.76	12	0.08	287.00	2167.00	2490	20230615	-33.49	1595	20240312	3.82	1968	-15.85	20240118	1595	3.82	20240312	2425	-31.71	20230622	1595	3.82	20240312	3.61	N	003310	500	186 억		541368	N	N	0	N	00	N
49	20240621	090142	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1646	-9	5	-0.54	4207021	2556	3.34	1645	1655	1645	2150	1159	1655	1645.94	1.53	0	202	1683	1669	1661	1647	1639	1665	1643	187	495	500	1220	1	1	35392350	583	5.74	0.76	12	0.01	287.00	2167.00	2490	20230615	-33.90	1595	20240312	3.20	1968	-16.36	20240118	1595	3.20	20240312	2425	-32.12	20230622	1595	3.20	20240312	3.61	N	003310	500	186 억		541368	N	N	0	N	00	N
50	20240620	160142	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1655	-3	5	-0.18	126847854	76506	39.45	1675	1675	1653	2155	1161	1658	1658.02	1.55	0	-8616	1708	1683	1670	1645	1632	1676	1638	187	497	500	1220	1	1	35392350	586	5.77	0.76	12	0.22	287.00	2167.00	2490	20230615	-33.53	1595	20240312	3.76	1968	-15.90	20240118	1595	3.76	20240312	2425	-31.75	20230620	1595	3.76	20240312	3.51	N	003310	500	186 억		549989	N	N	0	N	00	N
51	20240620	150142	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1658	0	3	0.00	119884416	72300	37.28	1675	1675	1653	2155	1161	1658	1658.15	1.55	0	-8257	1708	1683	1670	1645	1632	1676	1638	187	497	500	1220	1	1	35392350	587	5.78	0.77	12	0.20	287.00	2167.00	2490	20230615	-33.41	1595	20240312	3.95	1968	-15.75	20240118	1595	3.95	20240312	2425	-31.63	20230620	1595	3.95	20240312	3.51	N	003310	500	186 억		549989	N	N	0	N	00	N
52	20240620	140142	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1661	3	2	0.18	103901852	62654	32.31	1675	1675	1653	2155	1161	1658	1658.34	1.55	0	-6353	1708	1683	1670	1645	1632	1676	1638	187	497	500	1220	1	1	35392350	588	5.79	0.77	12	0.18	287.00	2167.00	2490	20230615	-33.29	1595	20240312	4.14	1968	-15.60	20240118	1595	4.14	20240312	2425	-31.51	20230620	1595	4.14	20240312	3.51	N	003310	500	186 억		549989	N	N	0	N	00	N
53	20240620	130142	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1656	-2	5	-0.12	89326279	53868	27.78	1675	1675	1653	2155	1161	1658	1658.24	1.55	0	-1431	1708	1683	1670	1645	1632	1676	1638	187	497	500	1220	1	1	35392350	586	5.77	0.76	12	0.15	287.00	2167.00	2490	20230615	-33.49	1595	20240312	3.82	1968	-15.85	20240118	1595	3.82	20240312	2425	-31.71	20230620	1595	3.82	20240312	3.51	N	003310	500	186 억		549989	N	N	0	N	00	N
54	20240620	120142	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1654	-4	5	-0.24	84091865	50710	26.15	1675	1675	1653	2155	1161	1658	1658.29	1.55	0	-1194	1708	1683	1670	1645	1632	1676	1638	187	497	500	1220	1	1	35392350	585	5.76	0.76	12	0.14	287.00	2167.00	2490	20230615	-33.57	1595	20240312	3.70	1968	-15.96	20240118	1595	3.70	20240312	2425	-31.79	20230620	1595	3.70	20240312	3.51	N	003310	500	186 억		549989	N	N	0	N	00	N
55	20240620	110142	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1664	6	2	0.36	59348334	35776	18.45	1675	1675	1656	2155	1161	1658	1658.89	1.55	0	-2715	1708	1683	1670	1645	1632	1676	1638	187	497	500	1220	1	1	35392350	589	5.80	0.77	12	0.10	287.00	2167.00	2490	20230615	-33.17	1595	20240312	4.33	1968	-15.45	20240118	1595	4.33	20240312	2425	-31.38	20230620	1595	4.33	20240312	3.51	N	003310	500	186 억		549989	N	N	0	N	00	N
56	20240620	100143	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1660	2	2	0.12	29423377	17737	9.15	1675	1675	1657	2155	1161	1658	1658.87	1.55	0	-3014	1708	1683	1670	1645	1632	1676	1638	187	497	500	1220	1	1	35392350	588	5.78	0.77	12	0.05	287.00	2167.00	2490	20230615	-33.33	1595	20240312	4.08	1968	-15.65	20240118	1595	4.08	20240312	2425	-31.55	20230620	1595	4.08	20240312	3.51	N	003310	500	186 억		549989	N	N	0	N	00	N
57	20240620	090143	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1675	17	2	1.03	590765	353	0.18	1675	1675	1675	2155	1161	1658	1675.00	1.55	0	-48	1708	1683	1670	1645	1632	1676	1638	187	497	500	1220	1	1	35392350	593	5.84	0.77	12	0.00	287.00	2167.00	2490	20230615	-32.73	1595	20240312	5.02	1968	-14.89	20240118	1595	5.02	20240312	2425	-30.93	20230620	1595	5.02	20240312	3.51	N	003310	500	186 억		549989	N	N	0	N	00	N
58	20240619	160142	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1658	-37	5	-2.18	323454197	193885	106.08	1695	1695	1657	2200	1187	1695	1668.28	1.67	0	-40938	1718	1706	1690	1678	1662	1698	1670	187	505	500	1250	1	1	35392350	587	5.78	0.77	12	0.55	287.00	2167.00	2490	20230615	-33.41	1595	20240312	3.95	1968	-15.75	20240118	1595	3.95	20240312	2470	-32.87	20230619	1595	3.95	20240312	3.52	N	003310	500	186 억		590926	N	N	0	N	00	N
59	20240619	150140	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1661	-34	5	-2.01	299789780	179614	98.27	1695	1695	1657	2200	1187	1695	1669.08	1.67	0	-35936	1718	1706	1690	1678	1662	1698	1670	187	505	500	1250	1	1	35392350	588	5.79	0.77	12	0.51	287.00	2167.00	2490	20230615	-33.29	1595	20240312	4.14	1968	-15.60	20240118	1595	4.14	20240312	2470	-32.75	20230619	1595	4.14	20240312	3.52	N	003310	500	186 억		590926	N	N	0	N	00	N
60	20240619	140144	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1663	-32	5	-1.89	244530189	146310	80.05	1695	1695	1663	2200	1187	1695	1671.32	1.67	0	-30649	1718	1706	1690	1678	1662	1698	1670	187	505	500	1250	1	1	35392350	589	5.79	0.77	12	0.41	287.00	2167.00	2490	20230615	-33.21	1595	20240312	4.26	1968	-15.50	20240118	1595	4.26	20240312	2470	-32.67	20230619	1595	4.26	20240312	3.52	N	003310	500	186 억		590926	N	N	0	N	00	N
61	20240619	130141	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1667	-28	5	-1.65	182184110	108844	59.55	1695	1695	1665	2200	1187	1695	1673.81	1.67	0	-10940	1718	1706	1690	1678	1662	1698	1670	187	505	500	1250	1	1	35392350	590	5.81	0.77	12	0.31	287.00	2167.00	2490	20230615	-33.05	1595	20240312	4.51	1968	-15.29	20240118	1595	4.51	20240312	2470	-32.51	20230619	1595	4.51	20240312	3.52	N	003310	500	186 억		590926	N	N	0	N	00	N
62	20240619	120140	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1677	-18	5	-1.06	135290763	80736	44.17	1695	1695	1668	2200	1187	1695	1675.72	1.67	0	4088	1718	1706	1690	1678	1662	1698	1670	187	505	500	1250	1	1	35392350	594	5.84	0.77	12	0.23	287.00	2167.00	2490	20230615	-32.65	1595	20240312	5.14	1968	-14.79	20240118	1595	5.14	20240312	2470	-32.11	20230619	1595	5.14	20240312	3.52	N	003310	500	186 억		590926	N	N	0	N	00	N
63	20240619	110142	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1680	-15	5	-0.88	123392395	73622	40.28	1695	1695	1668	2200	1187	1695	1676.03	1.67	0	6154	1718	1706	1690	1678	1662	1698	1670	187	505	500	1250	1	1	35392350	595	5.85	0.78	12	0.21	287.00	2167.00	2490	20230615	-32.53	1595	20240312	5.33	1968	-14.63	20240118	1595	5.33	20240312	2470	-31.98	20230619	1595	5.33	20240312	3.52	N	003310	500	186 억		590926	N	N	0	N	00	N
64	20240619	100142	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1681	-14	5	-0.83	95574537	56971	31.17	1695	1695	1670	2200	1187	1695	1677.60	1.67	0	6199	1718	1706	1690	1678	1662	1698	1670	187	505	500	1250	1	1	35392350	595	5.86	0.78	12	0.16	287.00	2167.00	2490	20230615	-32.49	1595	20240312	5.39	1968	-14.58	20240118	1595	5.39	20240312	2470	-31.94	20230619	1595	5.39	20240312	3.52	N	003310	500	186 억		590926	N	N	0	N	00	N
65	20240619	090144	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1695	0	3	0.00	430530	254	0.14	1695	1695	1695	2200	1187	1695	1695.00	1.67	0	-35	1718	1706	1690	1678	1662	1698	1670	187	505	500	1250	1	1	35392350	600	5.91	0.78	12	0.00	287.00	2167.00	2490	20230615	-31.93	1595	20240312	6.27	1968	-13.87	20240118	1595	6.27	20240312	2470	-31.38	20230619	1595	6.27	20240312	3.52	N	003310	500	186 억		590926	N	N	0	N	00	N
66	20240618	160141	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1695	-5	5	-0.29	307545227	182313	59.11	1702	1702	1674	2210	1190	1700	1686.89	1.74	0	-26703	1732	1716	1703	1687	1674	1724	1695	187	510	500	1250	1	1	35392350	600	5.91	0.78	12	0.52	287.00	2167.00	2530	20230612	-33.00	1595	20240312	6.27	1968	-13.87	20240118	1595	6.27	20240312	2470	-31.38	20230619	1595	6.27	20240312	3.55	N	003310	500	186 억		616875	N	N	0	N	00	N
67	20240618	150141	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1698	-2	5	-0.12	285594340	169364	54.91	1702	1702	1674	2210	1190	1700	1686.28	1.74	0	-26568	1732	1716	1703	1687	1674	1724	1695	187	510	500	1250	1	1	35392350	601	5.92	0.78	12	0.48	287.00	2167.00	2530	20230612	-32.89	1595	20240312	6.46	1968	-13.72	20240118	1595	6.46	20240312	2470	-31.26	20230619	1595	6.46	20240312	3.55	N	003310	500	186 억		616875	N	N	0	N	00	N
68	20240618	140141	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1681	-19	5	-1.12	231970043	137679	44.64	1702	1702	1674	2210	1190	1700	1684.86	1.74	0	-5666	1732	1716	1703	1687	1674	1724	1695	187	510	500	1250	1	1	35392350	595	5.86	0.78	12	0.39	287.00	2167.00	2530	20230612	-33.56	1595	20240312	5.39	1968	-14.58	20240118	1595	5.39	20240312	2470	-31.94	20230619	1595	5.39	20240312	3.55	N	003310	500	186 억		616875	N	N	0	N	00	N
69	20240618	130141	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1689	-11	5	-0.65	207518769	123090	39.91	1702	1702	1675	2210	1190	1700	1685.91	1.74	0	-6544	1732	1716	1703	1687	1674	1724	1695	187	510	500	1250	1	1	35392350	598	5.89	0.78	12	0.35	287.00	2167.00	2530	20230612	-33.24	1595	20240312	5.89	1968	-14.18	20240118	1595	5.89	20240312	2470	-31.62	20230619	1595	5.89	20240312	3.55	N	003310	500	186 억		616875	N	N	0	N	00	N
70	20240618	120141	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1675	-25	5	-1.47	196515351	116545	37.78	1702	1702	1675	2210	1190	1700	1686.18	1.74	0	-6468	1732	1716	1703	1687	1674	1724	1695	187	510	500	1250	1	1	35392350	593	5.84	0.77	12	0.33	287.00	2167.00	2530	20230612	-33.79	1595	20240312	5.02	1968	-14.89	20240118	1595	5.02	20240312	2470	-32.19	20230619	1595	5.02	20240312	3.55	N	003310	500	186 억		616875	N	N	0	N	00	N
71	20240618	110141	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1680	-20	5	-1.18	179225604	106239	34.44	1702	1702	1675	2210	1190	1700	1687.00	1.74	0	-6426	1732	1716	1703	1687	1674	1724	1695	187	510	500	1250	1	1	35392350	595	5.85	0.78	12	0.30	287.00	2167.00	2530	20230612	-33.60	1595	20240312	5.33	1968	-14.63	20240118	1595	5.33	20240312	2470	-31.98	20230619	1595	5.33	20240312	3.55	N	003310	500	186 억		616875	N	N	0	N	00	N
72	20240618	100141	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1690	-10	5	-0.59	120448795	71262	23.10	1702	1702	1678	2210	1190	1700	1690.22	1.74	0	-8011	1732	1716	1703	1687	1674	1724	1695	187	510	500	1250	1	1	35392350	598	5.89	0.78	12	0.20	287.00	2167.00	2530	20230612	-33.20	1595	20240312	5.96	1968	-14.13	20240118	1595	5.96	20240312	2470	-31.58	20230619	1595	5.96	20240312	3.55	N	003310	500	186 억		616875	N	N	0	N	00	N
73	20240618	090142	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1702	2	2	0.12	6275274	3687	1.20	1702	1702	1702	2210	1190	1700	1702.00	1.74	0	-389	1732	1716	1703	1687	1674	1724	1695	187	510	500	1250	1	1	35392350	602	5.93	0.79	12	0.01	287.00	2167.00	2530	20230612	-32.73	1595	20240312	6.71	1968	-13.52	20240118	1595	6.71	20240312	2470	-31.09	20230619	1595	6.71	20240312	3.55	N	003310	500	186 억		616875	N	N	0	N	00	N
74	20240617	160139	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1700	15	2	0.89	525432057	307992	159.19	1690	1719	1690	2190	1180	1685	1706.58	1.75	0	-3214	1717	1701	1680	1664	1643	1709	1672	187	505	500	1240	1	1	35392350	602	5.92	0.78	12	0.87	287.00	2167.00	2545	20230609	-33.20	1595	20240312	6.58	1968	-13.62	20240118	1595	6.58	20240312	2470	-31.17	20230619	1595	6.58	20240312	3.60	N	003310	500	186 억		619845	N	N	0	N	00	N
75	20240617	150143	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1692	7	2	0.42	505819620	296445	153.23	1690	1719	1690	2190	1180	1685	1706.90	1.75	0	-1765	1717	1701	1680	1664	1643	1709	1672	187	505	500	1240	1	1	35392350	599	5.90	0.78	12	0.84	287.00	2167.00	2545	20230609	-33.52	1595	20240312	6.08	1968	-14.02	20240118	1595	6.08	20240312	2470	-31.50	20230619	1595	6.08	20240312	3.60	N	003310	500	186 억		619845	N	N	0	N	00	N
76	20240617	140140	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1703	18	2	1.07	456734652	267551	138.29	1690	1719	1690	2190	1180	1685	1707.81	1.75	0	662	1717	1701	1680	1664	1643	1709	1672	187	505	500	1240	1	1	35392350	603	5.93	0.79	12	0.76	287.00	2167.00	2545	20230609	-33.08	1595	20240312	6.77	1968	-13.47	20240118	1595	6.77	20240312	2470	-31.05	20230619	1595	6.77	20240312	3.60	N	003310	500	186 억		619845	N	N	0	N	00	N
77	20240617	130140	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1714	29	2	1.72	425510774	249262	128.84	1690	1719	1690	2190	1180	1685	1707.85	1.75	0	1072	1717	1701	1680	1664	1643	1709	1672	187	505	500	1240	1	1	35392350	607	5.97	0.79	12	0.70	287.00	2167.00	2545	20230609	-32.65	1595	20240312	7.46	1968	-12.91	20240118	1595	7.46	20240312	2470	-30.61	20230619	1595	7.46	20240312	3.60	N	003310	500	186 억		619845	N	N	0	N	00	N
78	20240617	120140	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1705	20	2	1.19	377549170	221206	114.34	1690	1719	1690	2190	1180	1685	1707.63	1.75	0	-644	1717	1701	1680	1664	1643	1709	1672	187	505	500	1240	1	1	35392350	603	5.94	0.79	12	0.63	287.00	2167.00	2545	20230609	-33.01	1595	20240312	6.90	1968	-13.36	20240118	1595	6.90	20240312	2470	-30.97	20230619	1595	6.90	20240312	3.60	N	003310	500	186 억		619845	N	N	0	N	00	N
79	20240617	110140	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1696	11	2	0.65	319157691	186917	96.61	1690	1719	1690	2190	1180	1685	1708.53	1.75	0	-8868	1717	1701	1680	1664	1643	1709	1672	187	505	500	1240	1	1	35392350	600	5.91	0.78	12	0.53	287.00	2167.00	2545	20230609	-33.36	1595	20240312	6.33	1968	-13.82	20240118	1595	6.33	20240312	2470	-31.34	20230619	1595	6.33	20240312	3.60	N	003310	500	186 억		619845	N	N	0	N	00	N
80	20240617	100140	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1699	14	2	0.83	294795610	172580	89.20	1690	1719	1690	2190	1180	1685	1709.35	1.75	0	-8189	1717	1701	1680	1664	1643	1709	1672	187	505	500	1240	1	1	35392350	601	5.92	0.78	12	0.49	287.00	2167.00	2545	20230609	-33.24	1595	20240312	6.52	1968	-13.67	20240118	1595	6.52	20240312	2470	-31.21	20230619	1595	6.52	20240312	3.60	N	003310	500	186 억		619845	N	N	0	N	00	N
81	20240617	090140	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1700	15	2	0.89	31854204	18818	9.73	1690	1703	1690	2190	1180	1685	1698.93	1.75	0	-114	1717	1701	1680	1664	1643	1709	1672	187	505	500	1240	1	1	35392350	602	5.92	0.78	12	0.05	287.00	2167.00	2545	20230609	-33.20	1595	20240312	6.58	1968	-13.62	20240118	1595	6.58	20240312	2470	-31.17	20230619	1595	6.58	20240312	3.60	N	003310	500	186 억		619845	N	N	0	N	00	N
82	20240614	160134	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1685	14	2	0.84	325389341	193446	320.43	1670	1696	1659	2170	1170	1671	1682.07	1.56	0	62457	1684	1677	1673	1666	1662	1675	1664	187	499	500	1230	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	2490	-32.33	20230615	1595	5.64	20240312	3.59	N	003310	500	186 억		552433	N	N	0	N	00	N
83	20240614	150133	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1686	15	2	0.90	312093818	185566	307.38	1670	1696	1659	2170	1170	1671	1681.85	1.56	0	63899	1684	1677	1673	1666	1662	1675	1664	187	499	500	1230	1	1	35392350	597	5.87	0.78	12	0.52	287.00	2167.00	2545	20230609	-33.75	1595	20240312	5.71	1968	-14.33	20240118	1595	5.71	20240312	2490	-32.29	20230615	1595	5.71	20240312	3.59	N	003310	500	186 억		552433	N	N	0	N	00	N
84	20240614	140133	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1694	23	2	1.38	290172701	172569	285.85	1670	1696	1659	2170	1170	1671	1681.49	1.56	0	63578	1684	1677	1673	1666	1662	1675	1664	187	499	500	1230	1	1	35392350	600	5.90	0.78	12	0.49	287.00	2167.00	2545	20230609	-33.44	1595	20240312	6.21	1968	-13.92	20240118	1595	6.21	20240312	2490	-31.97	20230615	1595	6.21	20240312	3.59	N	003310	500	186 억		552433	N	N	0	N	00	N
85	20240614	130133	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1691	20	2	1.20	244942396	145860	241.61	1670	1693	1659	2170	1170	1671	1679.30	1.56	0	59007	1684	1677	1673	1666	1662	1675	1664	187	499	500	1230	1	1	35392350	598	5.89	0.78	12	0.41	287.00	2167.00	2545	20230609	-33.56	1595	20240312	6.02	1968	-14.08	20240118	1595	6.02	20240312	2490	-32.09	20230615	1595	6.02	20240312	3.59	N	003310	500	186 억		552433	N	N	0	N	00	N
86	20240614	120134	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1690	19	2	1.14	225368531	134269	222.41	1670	1693	1659	2170	1170	1671	1678.49	1.56	0	56252	1684	1677	1673	1666	1662	1675	1664	187	499	500	1230	1	1	35392350	598	5.89	0.78	12	0.38	287.00	2167.00	2545	20230609	-33.60	1595	20240312	5.96	1968	-14.13	20240118	1595	5.96	20240312	2490	-32.13	20230615	1595	5.96	20240312	3.59	N	003310	500	186 억		552433	N	N	0	N	00	N
87	20240614	110138	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1682	11	2	0.66	113103393	67724	112.18	1670	1686	1659	2170	1170	1671	1670.06	1.56	0	10503	1684	1677	1673	1666	1662	1675	1664	187	499	500	1230	1	1	35392350	595	5.86	0.78	12	0.19	287.00	2167.00	2545	20230609	-33.91	1595	20240312	5.45	1968	-14.53	20240118	1595	5.45	20240312	2490	-32.45	20230615	1595	5.45	20240312	3.59	N	003310	500	186 억		552433	N	N	0	N	00	N
88	20240614	100139	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1661	-10	5	-0.60	50982538	30625	50.73	1670	1670	1659	2170	1170	1671	1664.74	1.56	0	-4546	1684	1677	1673	1666	1662	1675	1664	187	499	500	1230	1	1	35392350	588	5.79	0.77	12	0.09	287.00	2167.00	2545	20230609	-34.73	1595	20240312	4.14	1968	-15.60	20240118	1595	4.14	20240312	2490	-33.29	20230615	1595	4.14	20240312	3.59	N	003310	500	186 억		552433	N	N	0	N	00	N
89	20240614	090140	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1670	-1	5	-0.06	971940	582	0.96	1670	1670	1670	2170	1170	1671	1670.00	1.56	0	0	1684	1677	1673	1666	1662	1675	1664	187	499	500	1230	1	1	35392350	591	5.82	0.77	12	0.00	287.00	2167.00	2545	20230609	-34.38	1595	20240312	4.70	1968	-15.14	20240118	1595	4.70	20240312	2490	-32.93	20230615	1595	4.70	20240312	3.59	N	003310	500	186 억		552433	N	N	0	N	00	N
90	20240613	160139	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1671	-4	5	-0.24	95980992	57338	73.88	1676	1680	1669	2175	1173	1675	1673.95	1.58	0	-7586	1689	1682	1668	1661	1647	1685	1664	187	500	500	1230	1	1	35392350	591	5.82	0.77	12	0.16	287.00	2167.00	2545	20230609	-34.34	1595	20240312	4.76	1968	-15.09	20240118	1595	4.76	20240312	2490	-32.89	20230615	1595	4.76	20240312	3.61	N	003310	500	186 억		559974	N	N	0	N	00	N
91	20240613	150140	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1675	0	3	0.00	91992003	54951	70.80	1676	1680	1669	2175	1173	1675	1674.07	1.58	0	-7173	1689	1682	1668	1661	1647	1685	1664	187	500	500	1230	1	1	35392350	593	5.84	0.77	12	0.16	287.00	2167.00	2545	20230609	-34.18	1595	20240312	5.02	1968	-14.89	20240118	1595	5.02	20240312	2490	-32.73	20230615	1595	5.02	20240312	3.61	N	003310	500	186 억		559974	N	N	0	N	00	N
92	20240613	140138	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1673	-2	5	-0.12	88613862	52934	68.20	1676	1680	1669	2175	1173	1675	1674.04	1.58	0	-5920	1689	1682	1668	1661	1647	1685	1664	187	500	500	1230	1	1	35392350	592	5.83	0.77	12	0.15	287.00	2167.00	2545	20230609	-34.26	1595	20240312	4.89	1968	-14.99	20240118	1595	4.89	20240312	2490	-32.81	20230615	1595	4.89	20240312	3.61	N	003310	500	186 억		559974	N	N	0	N	00	N
93	20240613	130140	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1672	-3	5	-0.18	72272196	43151	55.60	1676	1680	1672	2175	1173	1675	1674.87	1.58	0	-6259	1689	1682	1668	1661	1647	1685	1664	187	500	500	1230	1	1	35392350	592	5.83	0.77	12	0.12	287.00	2167.00	2545	20230609	-34.30	1595	20240312	4.83	1968	-15.04	20240118	1595	4.83	20240312	2490	-32.85	20230615	1595	4.83	20240312	3.61	N	003310	500	186 억		559974	N	N	0	N	00	N
94	20240613	120138	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1674	-1	5	-0.06	57500098	34322	44.22	1676	1680	1672	2175	1173	1675	1675.31	1.58	0	-6210	1689	1682	1668	1661	1647	1685	1664	187	500	500	1230	1	1	35392350	592	5.83	0.77	12	0.10	287.00	2167.00	2545	20230609	-34.22	1595	20240312	4.95	1968	-14.94	20240118	1595	4.95	20240312	2490	-32.77	20230615	1595	4.95	20240312	3.61	N	003310	500	186 억		559974	N	N	0	N	00	N
95	20240613	110138	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1673	-2	5	-0.12	36082592	21535	27.75	1676	1680	1673	2175	1173	1675	1675.53	1.58	0	-4687	1689	1682	1668	1661	1647	1685	1664	187	500	500	1230	1	1	35392350	592	5.83	0.77	12	0.06	287.00	2167.00	2545	20230609	-34.26	1595	20240312	4.89	1968	-14.99	20240118	1595	4.89	20240312	2490	-32.81	20230615	1595	4.89	20240312	3.61	N	003310	500	186 억		559974	N	N	0	N	00	N
96	20240613	100138	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1680	5	2	0.30	29158468	17399	22.42	1676	1680	1673	2175	1173	1675	1675.87	1.58	0	-3111	1689	1682	1668	1661	1647	1685	1664	187	500	500	1230	1	1	35392350	595	5.85	0.78	12	0.05	287.00	2167.00	2545	20230609	-33.99	1595	20240312	5.33	1968	-14.63	20240118	1595	5.33	20240312	2490	-32.53	20230615	1595	5.33	20240312	3.61	N	003310	500	186 억		559974	N	N	0	N	00	N
97	20240613	090142	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1676	1	2	0.06	4650898	2775	3.58	1676	1676	1676	2175	1173	1675	1676.00	1.58	0	303	1689	1682	1668	1661	1647	1685	1664	187	500	500	1230	1	1	35392350	593	5.84	0.77	12	0.01	287.00	2167.00	2545	20230609	-34.15	1595	20240312	5.08	1968	-14.84	20240118	1595	5.08	20240312	2490	-32.69	20230615	1595	5.08	20240312	3.61	N	003310	500	186 억		559974	N	N	0	N	00	N
98	20240612	160136	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1675	16	2	0.96	128820023	77474	59.55	1655	1675	1654	2155	1162	1659	1662.75	1.57	0	3553	1685	1672	1664	1651	1643	1668	1647	187	496	500	1220	1	1	35392350	593	5.84	0.77	12	0.22	287.00	2167.00	2545	20230609	-34.18	1595	20240312	5.02	1968	-14.89	20240118	1595	5.02	20240312	2530	-33.79	20230612	1595	5.02	20240312	3.62	N	003310	500	186 억		556426	N	N	0	N	00	N
99	20240612	150143	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1672	13	2	0.78	119259123	71757	55.16	1655	1673	1654	2155	1162	1659	1661.99	1.57	0	643	1685	1672	1664	1651	1643	1668	1647	187	496	500	1220	1	1	35392350	592	5.83	0.77	12	0.20	287.00	2167.00	2545	20230609	-34.30	1595	20240312	4.83	1968	-15.04	20240118	1595	4.83	20240312	2530	-33.91	20230612	1595	4.83	20240312	3.62	N	003310	500	186 억		556426	N	N	0	N	00	N
100	20240612	140137	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1671	12	2	0.72	97128280	58488	44.96	1655	1672	1654	2155	1162	1659	1660.65	1.57	0	40	1685	1672	1664	1651	1643	1668	1647	187	496	500	1220	1	1	35392350	591	5.82	0.77	12	0.17	287.00	2167.00	2545	20230609	-34.34	1595	20240312	4.76	1968	-15.09	20240118	1595	4.76	20240312	2530	-33.95	20230612	1595	4.76	20240312	3.62	N	003310	500	186 억		556426	N	N	0	N	00	N
101	20240612	130139	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1666	7	2	0.42	84854573	51137	39.31	1655	1672	1654	2155	1162	1659	1659.36	1.57	0	73	1685	1672	1664	1651	1643	1668	1647	187	496	500	1220	1	1	35392350	590	5.80	0.77	12	0.14	287.00	2167.00	2545	20230609	-34.54	1595	20240312	4.45	1968	-15.35	20240118	1595	4.45	20240312	2530	-34.15	20230612	1595	4.45	20240312	3.62	N	003310	500	186 억		556426	N	N	0	N	00	N
102	20240612	120137	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1672	13	2	0.78	78137910	47114	36.22	1655	1672	1654	2155	1162	1659	1658.49	1.57	0	88	1685	1672	1664	1651	1643	1668	1647	187	496	500	1220	1	1	35392350	592	5.83	0.77	12	0.13	287.00	2167.00	2545	20230609	-34.30	1595	20240312	4.83	1968	-15.04	20240118	1595	4.83	20240312	2530	-33.91	20230612	1595	4.83	20240312	3.62	N	003310	500	186 억		556426	N	N	0	N	00	N
103	20240612	110138	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1662	3	2	0.18	22728755	13706	10.54	1655	1662	1655	2155	1162	1659	1658.31	1.57	0	-767	1685	1672	1664	1651	1643	1668	1647	187	496	500	1220	1	1	35392350	588	5.79	0.77	12	0.04	287.00	2167.00	2545	20230609	-34.70	1595	20240312	4.20	1968	-15.55	20240118	1595	4.20	20240312	2530	-34.31	20230612	1595	4.20	20240312	3.62	N	003310	500	186 억		556426	N	N	0	N	00	N
104	20240612	100138	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1660	1	2	0.06	10705785	6460	4.97	1655	1662	1655	2155	1162	1659	1657.24	1.57	0	-767	1685	1672	1664	1651	1643	1668	1647	187	496	500	1220	1	1	35392350	588	5.78	0.77	12	0.02	287.00	2167.00	2545	20230609	-34.77	1595	20240312	4.08	1968	-15.65	20240118	1595	4.08	20240312	2530	-34.39	20230612	1595	4.08	20240312	3.62	N	003310	500	186 억		556426	N	N	0	N	00	N
105	20240612	090138	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1655	-4	5	-0.24	2083920	1259	0.97	1655	1660	1655	2155	1162	1659	1655.22	1.57	0	5	1685	1672	1664	1651	1643	1668	1647	187	496	500	1220	1	1	35392350	586	5.77	0.76	12	0.00	287.00	2167.00	2545	20230609	-34.97	1595	20240312	3.76	1968	-15.90	20240118	1595	3.76	20240312	2530	-34.58	20230612	1595	3.76	20240312	3.62	N	003310	500	186 억		556426	N	N	0	N	00	N
106	20240610	160138	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1668	10	2	0.60	132631172	79488	89.81	1658	1694	1658	2155	1161	1658	1668.57	1.54	0	6959	1686	1672	1664	1650	1642	1668	1646	187	497	500	1220	1	1	35392350	590	5.81	0.77	12	0.22	287.00	2167.00	2545	20230609	-34.46	1595	20240312	4.58	1968	-15.24	20240118	1595	4.58	20240312	2530	-34.07	20230612	1595	4.58	20240312	3.60	N	003310	500	186 억		543769	N	N	0	N	00	N
107	20240610	150138	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1668	10	2	0.60	124333528	74507	84.18	1658	1694	1658	2155	1161	1658	1668.75	1.54	0	5143	1686	1672	1664	1650	1642	1668	1646	187	497	500	1220	1	1	35392350	590	5.81	0.77	12	0.21	287.00	2167.00	2545	20230609	-34.46	1595	20240312	4.58	1968	-15.24	20240118	1595	4.58	20240312	2530	-34.07	20230612	1595	4.58	20240312	3.60	N	003310	500	186 억		543769	N	N	0	N	00	N
108	20240610	140138	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1668	10	2	0.60	111454449	66778	75.45	1658	1694	1658	2155	1161	1658	1669.03	1.54	0	832	1686	1672	1664	1650	1642	1668	1646	187	497	500	1220	1	1	35392350	590	5.81	0.77	12	0.19	287.00	2167.00	2545	20230609	-34.46	1595	20240312	4.58	1968	-15.24	20240118	1595	4.58	20240312	2530	-34.07	20230612	1595	4.58	20240312	3.60	N	003310	500	186 억		543769	N	N	0	N	00	N
109	20240610	130137	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1667	9	2	0.54	102548952	61442	69.42	1658	1694	1658	2155	1161	1658	1669.04	1.54	0	323	1686	1672	1664	1650	1642	1668	1646	187	497	500	1220	1	1	35392350	590	5.81	0.77	12	0.17	287.00	2167.00	2545	20230609	-34.50	1595	20240312	4.51	1968	-15.29	20240118	1595	4.51	20240312	2530	-34.11	20230612	1595	4.51	20240312	3.60	N	003310	500	186 억		543769	N	N	0	N	00	N
110	20240610	120138	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1666	8	2	0.48	94165132	56406	63.73	1658	1694	1658	2155	1161	1658	1669.42	1.54	0	233	1686	1672	1664	1650	1642	1668	1646	187	497	500	1220	1	1	35392350	590	5.80	0.77	12	0.16	287.00	2167.00	2545	20230609	-34.54	1595	20240312	4.45	1968	-15.35	20240118	1595	4.45	20240312	2530	-34.15	20230612	1595	4.45	20240312	3.60	N	003310	500	186 억		543769	N	N	0	N	00	N
111	20240610	110138	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1678	20	2	1.21	91547197	54837	61.96	1658	1694	1658	2155	1161	1658	1669.44	1.54	0	534	1686	1672	1664	1650	1642	1668	1646	187	497	500	1220	1	1	35392350	594	5.85	0.77	12	0.15	287.00	2167.00	2545	20230609	-34.07	1595	20240312	5.20	1968	-14.74	20240118	1595	5.20	20240312	2530	-33.68	20230612	1595	5.20	20240312	3.60	N	003310	500	186 억		543769	N	N	0	N	00	N
112	20240610	100138	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1673	15	2	0.90	52974855	31746	35.87	1658	1694	1658	2155	1161	1658	1668.71	1.54	0	-3267	1686	1672	1664	1650	1642	1668	1646	187	497	500	1220	1	1	35392350	592	5.83	0.77	12	0.09	287.00	2167.00	2545	20230609	-34.26	1595	20240312	4.89	1968	-14.99	20240118	1595	4.89	20240312	2530	-33.87	20230612	1595	4.89	20240312	3.60	N	003310	500	186 억		543769	N	N	0	N	00	N
113	20240610	090141	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1694	36	2	2.17	6306067	3770	4.26	1658	1694	1658	2155	1161	1658	1672.70	1.54	0	-663	1686	1672	1664	1650	1642	1668	1646	187	497	500	1220	1	1	35392350	600	5.90	0.78	12	0.01	287.00	2167.00	2545	20230609	-33.44	1595	20240312	6.21	1968	-13.92	20240118	1595	6.21	20240312	2530	-33.04	20230612	1595	6.21	20240312	3.60	N	003310	500	186 억		543769	N	N	0	N	00	N
114	20240607	160140	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1658	-11	5	-0.66	145967378	87841	106.60	1672	1678	1656	2165	1169	1669	1661.72	1.56	0	-8443	1697	1682	1665	1650	1633	1690	1658	187	496	500	1230	1	1	35392350	587	5.78	0.77	12	0.25	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	3.52	N	003310	500	186 억		552183	N	N	0	N	00	N
115	20240607	150140	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1657	-12	5	-0.72	131685277	79233	96.16	1672	1678	1656	2165	1169	1669	1662.00	1.56	0	-8182	1697	1682	1665	1650	1633	1690	1658	187	496	500	1230	1	1	35392350	586	5.77	0.76	12	0.22	287.00	2167.00	2545	20230609	-34.89	1595	20240312	3.89	1968	-15.80	20240118	1595	3.89	20240312	2545	-34.89	20230609	1595	3.89	20240312	3.52	N	003310	500	186 억		552183	N	N	0	N	00	N
116	20240607	140140	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1662	-7	5	-0.42	101313106	60914	73.93	1672	1678	1660	2165	1169	1669	1663.21	1.56	0	-7226	1697	1682	1665	1650	1633	1690	1658	187	496	500	1230	1	1	35392350	588	5.79	0.77	12	0.17	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	3.52	N	003310	500	186 억		552183	N	N	0	N	00	N
117	20240607	130141	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1661	-8	5	-0.48	72635692	43660	52.99	1672	1678	1660	2165	1169	1669	1663.67	1.56	0	-7096	1697	1682	1665	1650	1633	1690	1658	187	496	500	1230	1	1	35392350	588	5.79	0.77	12	0.12	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	3.52	N	003310	500	186 억		552183	N	N	0	N	00	N
118	20240607	120140	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1663	-6	5	-0.36	63849512	38373	46.57	1672	1678	1660	2165	1169	1669	1663.92	1.56	0	-5962	1697	1682	1665	1650	1633	1690	1658	187	496	500	1230	1	1	35392350	589	5.79	0.77	12	0.11	287.00	2167.00	2545	20230609	-34.66	1595	20240312	4.26	1968	-15.50	20240118	1595	4.26	20240312	2545	-34.66	20230609	1595	4.26	20240312	3.52	N	003310	500	186 억		552183	N	N	0	N	00	N
119	20240607	110140	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1662	-7	5	-0.42	36648218	22004	26.70	1672	1678	1661	2165	1169	1669	1665.52	1.56	0	-3944	1697	1682	1665	1650	1633	1690	1658	187	496	500	1230	1	1	35392350	588	5.79	0.77	12	0.06	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	3.52	N	003310	500	186 억		552183	N	N	0	N	00	N
120	20240607	100139	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1668	-1	5	-0.06	21700011	13015	15.80	1672	1678	1662	2165	1169	1669	1667.31	1.56	0	1565	1697	1682	1665	1650	1633	1690	1658	187	496	500	1230	1	1	35392350	590	5.81	0.77	12	0.04	287.00	2167.00	2545	20230609	-34.46	1595	20240312	4.58	1968	-15.24	20240118	1595	4.58	20240312	2545	-34.46	20230609	1595	4.58	20240312	3.52	N	003310	500	186 억		552183	N	N	0	N	00	N
121	20240607	090139	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1672	3	2	0.18	496548	297	0.36	1672	1672	1672	2165	1169	1669	1672.00	1.56	0	-41	1697	1682	1665	1650	1633	1690	1658	187	496	500	1230	1	1	35392350	592	5.83	0.77	12	0.00	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	3.52	N	003310	500	186 억		552183	N	N	0	N	00	N
122	20240605	160139	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1669	-3	5	-0.18	136517368	82276	45.12	1663	1680	1648	2170	1171	1672	1659.26	1.61	0	-18557	1706	1688	1677	1659	1648	1683	1654	187	498	500	1230	1	1	35392350	591	5.82	0.77	12	0.23	287.00	2167.00	2545	20230609	-34.42	1595	20240312	4.64	1968	-15.19	20240118	1595	4.64	20240312	2545	-34.42	20230609	1595	4.64	20240312	3.72	N	003310	500	186 억		569659	N	N	0	N	00	N
123	20240605	150139	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1657	-15	5	-0.90	130842595	78865	43.25	1663	1680	1648	2170	1171	1672	1659.07	1.61	0	-18054	1706	1688	1677	1659	1648	1683	1654	187	498	500	1230	1	1	35392350	586	5.77	0.76	12	0.22	287.00	2167.00	2545	20230609	-34.89	1595	20240312	3.89	1968	-15.80	20240118	1595	3.89	20240312	2545	-34.89	20230609	1595	3.89	20240312	3.72	N	003310	500	186 억		569659	N	N	0	N	00	N
124	20240605	140139	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1665	-7	5	-0.42	124272023	74905	41.08	1663	1680	1648	2170	1171	1672	1659.06	1.61	0	-17871	1706	1688	1677	1659	1648	1683	1654	187	498	500	1230	1	1	35392350	589	5.80	0.77	12	0.21	287.00	2167.00	2545	20230609	-34.58	1595	20240312	4.39	1968	-15.40	20240118	1595	4.39	20240312	2545	-34.58	20230609	1595	4.39	20240312	3.72	N	003310	500	186 억		569659	N	N	0	N	00	N
125	20240605	130139	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1658	-14	5	-0.84	106077630	63951	35.07	1663	1680	1648	2170	1171	1672	1658.73	1.61	0	-15124	1706	1688	1677	1659	1648	1683	1654	187	498	500	1230	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		569659	N	N	0	N	00	N
126	20240605	120138	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1660	-12	5	-0.72	100618426	60664	33.27	1663	1680	1648	2170	1171	1672	1658.61	1.61	0	-14528	1706	1688	1677	1659	1648	1683	1654	187	498	500	1230	1	1	35392350	588	5.78	0.77	12	0.17	287.00	2167.00	2545	20230609	-34.77	1595	20240312	4.08	1968	-15.65	20240118	1595	4.08	20240312	2545	-34.77	20230609	1595	4.08	20240312	3.72	N	003310	500	186 억		569659	N	N	0	N	00	N
127	20240605	110140	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1658	-14	5	-0.84	84532277	50988	27.96	1663	1680	1648	2170	1171	1672	1657.88	1.61	0	-10816	1706	1688	1677	1659	1648	1683	1654	187	498	500	1230	1	1	35392350	587	5.78	0.77	12	0.14	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		569659	N	N	0	N	00	N
128	20240605	100139	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1653	-19	5	-1.14	77577748	46790	25.66	1663	1680	1648	2170	1171	1672	1657.99	1.61	0	-9659	1706	1688	1677	1659	1648	1683	1654	187	498	500	1230	1	1	35392350	585	5.76	0.76	12	0.13	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		569659	N	N	0	N	00	N
129	20240605	090139	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1666	-6	5	-0.36	6319681	3799	2.08	1663	1666	1663	2170	1171	1672	1663.45	1.61	0	242	1706	1688	1677	1659	1648	1683	1654	187	498	500	1230	1	1	35392350	590	5.80	0.77	12	0.01	287.00	2167.00	2545	20230609	-34.54	1595	20240312	4.45	1968	-15.35	20240118	1595	4.45	20240312	2545	-34.54	20230609	1595	4.45	20240312	3.72	N	003310	500	186 억		569659	N	N	0	N	00	N
130	20240604	160137	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1672	-23	5	-1.36	305514257	182342	82.58	1683	1695	1666	2200	1187	1695	1675.52	1.61	0	-6477	1733	1713	1680	1660	1627	1724	1671	187	505	500	1250	1	1	35392350	592	5.83	0.77	12	0.52	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	3.78	N	003310	500	186 억		569778	N	N	0	N	00	N
131	20240604	150138	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1675	-20	5	-1.18	282909993	168827	76.46	1683	1695	1666	2200	1187	1695	1675.74	1.61	0	-665	1733	1713	1680	1660	1627	1724	1671	187	505	500	1250	1	1	35392350	593	5.84	0.77	12	0.48	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	3.78	N	003310	500	186 억		569778	N	N	0	N	00	N
132	20240604	140139	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1669	-26	5	-1.53	258805249	154410	69.93	1683	1695	1666	2200	1187	1695	1676.09	1.61	0	8312	1733	1713	1680	1660	1627	1724	1671	187	505	500	1250	1	1	35392350	591	5.82	0.77	12	0.44	287.00	2167.00	2545	20230609	-34.42	1595	20240312	4.64	1968	-15.19	20240118	1595	4.64	20240312	2545	-34.42	20230609	1595	4.64	20240312	3.78	N	003310	500	186 억		569778	N	N	0	N	00	N
133	20240604	130138	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1675	-20	5	-1.18	247450955	147614	66.85	1683	1695	1666	2200	1187	1695	1676.34	1.61	0	8216	1733	1713	1680	1660	1627	1724	1671	187	505	500	1250	1	1	35392350	593	5.84	0.77	12	0.42	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	3.78	N	003310	500	186 억		569778	N	N	0	N	00	N
134	20240604	120138	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1685	-10	5	-0.59	229950525	137195	62.13	1683	1695	1666	2200	1187	1695	1676.09	1.61	0	13370	1733	1713	1680	1660	1627	1724	1671	187	505	500	1250	1	1	35392350	596	5.87	0.78	12	0.39	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	3.78	N	003310	500	186 억		569778	N	N	0	N	00	N
135	20240604	110139	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1682	-13	5	-0.77	116483437	69367	31.42	1683	1695	1674	2200	1187	1695	1679.23	1.61	0	4605	1733	1713	1680	1660	1627	1724	1671	187	505	500	1250	1	1	35392350	595	5.86	0.78	12	0.20	287.00	2167.00	2545	20230609	-33.91	1595	20240312	5.45	1968	-14.53	20240118	1595	5.45	20240312	2545	-33.91	20230609	1595	5.45	20240312	3.78	N	003310	500	186 억		569778	N	N	0	N	00	N
136	20240604	100137	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1681	-14	5	-0.83	101789569	60616	27.45	1683	1695	1674	2200	1187	1695	1679.25	1.61	0	4825	1733	1713	1680	1660	1627	1724	1671	187	505	500	1250	1	1	35392350	595	5.86	0.78	12	0.17	287.00	2167.00	2545	20230609	-33.95	1595	20240312	5.39	1968	-14.58	20240118	1595	5.39	20240312	2545	-33.95	20230609	1595	5.39	20240312	3.78	N	003310	500	186 억		569778	N	N	0	N	00	N
137	20240604	090138	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1694	-1	5	-0.06	21637399	12850	5.82	1683	1695	1681	2200	1187	1695	1683.84	1.61	0	3443	1733	1713	1680	1660	1627	1724	1671	187	505	500	1250	1	1	35392350	600	5.90	0.78	12	0.04	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	3.78	N	003310	500	186 억		569778	N	N	0	N	00	N
138	20240603	160138	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1695	42	2	2.54	371066969	220527	199.74	1653	1700	1647	2145	1158	1653	1682.67	1.45	0	57714	1689	1671	1646	1628	1603	1680	1637	187	492	500	1220	1	1	35392350	600	5.91	0.78	12	0.62	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	3.74	N	003310	500	186 억		512945	N	N	0	N	00	N
139	20240603	150138	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1695	42	2	2.54	339421588	201849	182.82	1653	1700	1647	2145	1158	1653	1681.60	1.45	0	48391	1689	1671	1646	1628	1603	1680	1637	187	492	500	1220	1	1	35392350	600	5.91	0.78	12	0.57	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	3.74	N	003310	500	186 억		512945	N	N	0	N	00	N
140	20240603	140138	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1699	46	2	2.78	326168475	194035	175.74	1653	1700	1647	2145	1158	1653	1681.01	1.45	0	48020	1689	1671	1646	1628	1603	1680	1637	187	492	500	1220	1	1	35392350	601	5.92	0.78	12	0.55	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	3.74	N	003310	500	186 억		512945	N	N	0	N	00	N
141	20240603	130138	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1690	37	2	2.24	276237352	164591	149.07	1653	1699	1647	2145	1158	1653	1678.36	1.45	0	34840	1689	1671	1646	1628	1603	1680	1637	187	492	500	1220	1	1	35392350	598	5.89	0.78	12	0.47	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	3.74	N	003310	500	186 억		512945	N	N	0	N	00	N
142	20240603	120138	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1692	39	2	2.36	239491245	142875	129.41	1653	1699	1647	2145	1158	1653	1676.27	1.45	0	32258	1689	1671	1646	1628	1603	1680	1637	187	492	500	1220	1	1	35392350	599	5.90	0.78	12	0.40	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	3.74	N	003310	500	186 억		512945	N	N	0	N	00	N
143	20240603	110138	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1688	35	2	2.12	210136933	125528	113.69	1653	1699	1647	2145	1158	1653	1674.07	1.45	0	28686	1689	1671	1646	1628	1603	1680	1637	187	492	500	1220	1	1	35392350	597	5.88	0.78	12	0.35	287.00	2167.00	2545	20230609	-33.67	1595	20240312	5.83	1968	-14.23	20240118	1595	5.83	20240312	2545	-33.67	20230609	1595	5.83	20240312	3.74	N	003310	500	186 억		512945	N	N	0	N	00	N
144	20240603	100137	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1682	29	2	1.75	121768436	73204	66.30	1653	1686	1647	2145	1158	1653	1663.45	1.45	0	13944	1689	1671	1646	1628	1603	1680	1637	187	492	500	1220	1	1	35392350	595	5.86	0.78	12	0.21	287.00	2167.00	2545	20230609	-33.91	1595	20240312	5.45	1968	-14.53	20240118	1595	5.45	20240312	2545	-33.91	20230609	1595	5.45	20240312	3.74	N	003310	500	186 억		512945	N	N	0	N	00	N
145	20240603	090137	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1662	9	2	0.54	12677254	7663	6.94	1653	1662	1653	2145	1158	1653	1654.39	1.45	0	2905	1689	1671	1646	1628	1603	1680	1637	187	492	500	1220	1	1	35392350	588	5.79	0.77	12	0.02	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	3.74	N	003310	500	186 억		512945	N	N	0	N	00	N