KissMeData/003310/price/prices-20240901.csv at 87ba2b2a38ccc2929348642e4fddaaa6fe6c025c

Files

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

54 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240930	160145	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1442	-12	5	-0.83	444604359	303307	37.35	1455	1485	1419	1890	1018	1454	1465.86	0.87	-5843	1542	1497	1463	1418	1384	1520	1441	187	436	500	1040	1	1	35392350	510	5.02	0.67	12	0.86	287.00	2167.00	1969	20231013	-26.76	1298	20240909	11.09	1968	-26.73	20240118	1298	11.09	20240909	1969	-26.76	20231013	1298	11.09	20240909	2.42	N	003310	500	186 억	308583	N	N	N	N
3	20240930	150146	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1449	-5	5	-0.34	434313153	296184	36.47	1455	1485	1419	1890	1018	1454	1466.36	0.87	-4500	1542	1497	1463	1418	1384	1520	1441	187	436	500	1040	1	1	35392350	513	5.05	0.67	12	0.84	287.00	2167.00	1969	20231013	-26.41	1298	20240909	11.63	1968	-26.37	20240118	1298	11.63	20240909	1969	-26.41	20231013	1298	11.63	20240909	2.42	N	003310	500	186 억	308583	N	N	N	N
4	20240930	140146	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1464	10	2	0.69	408663109	278515	34.29	1455	1485	1419	1890	1018	1454	1467.29	0.87	-5673	1542	1497	1463	1418	1384	1520	1441	187	436	500	1040	1	1	35392350	518	5.10	0.68	12	0.79	287.00	2167.00	1969	20231013	-25.65	1298	20240909	12.79	1968	-25.61	20240118	1298	12.79	20240909	1969	-25.65	20231013	1298	12.79	20240909	2.42	N	003310	500	186 억	308583	N	N	N	N
5	20240930	130146	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1476	22	2	1.51	341384969	232468	28.62	1455	1485	1419	1890	1018	1454	1468.52	0.87	-9218	1542	1497	1463	1418	1384	1520	1441	187	436	500	1040	1	1	35392350	522	5.14	0.68	12	0.66	287.00	2167.00	1969	20231013	-25.04	1298	20240909	13.71	1968	-25.00	20240118	1298	13.71	20240909	1969	-25.04	20231013	1298	13.71	20240909	2.42	N	003310	500	186 억	308583	N	N	N	N
6	20240930	120146	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1470	16	2	1.10	319029839	217273	26.75	1455	1485	1419	1890	1018	1454	1468.34	0.87	-8408	1542	1497	1463	1418	1384	1520	1441	187	436	500	1040	1	1	35392350	520	5.12	0.68	12	0.61	287.00	2167.00	1969	20231013	-25.34	1298	20240909	13.25	1968	-25.30	20240118	1298	13.25	20240909	1969	-25.34	20231013	1298	13.25	20240909	2.42	N	003310	500	186 억	308583	N	N	N	N
7	20240930	110146	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1474	20	2	1.38	257124072	175365	21.59	1455	1483	1419	1890	1018	1454	1466.22	0.87	-8061	1542	1497	1463	1418	1384	1520	1441	187	436	500	1040	1	1	35392350	522	5.14	0.68	12	0.50	287.00	2167.00	1969	20231013	-25.14	1298	20240909	13.56	1968	-25.10	20240118	1298	13.56	20240909	1969	-25.14	20231013	1298	13.56	20240909	2.42	N	003310	500	186 억	308583	N	N	N	N
8	20240930	100145	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1482	28	2	1.93	210468593	143723	17.70	1455	1483	1419	1890	1018	1454	1464.40	0.87	-6506	1542	1497	1463	1418	1384	1520	1441	187	436	500	1040	1	1	35392350	525	5.16	0.68	12	0.41	287.00	2167.00	1969	20231013	-24.73	1298	20240909	14.18	1968	-24.70	20240118	1298	14.18	20240909	1969	-24.73	20231013	1298	14.18	20240909	2.42	N	003310	500	186 억	308583	N	N	N	N
9	20240930	090141	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1451	-3	5	-0.21	14785918	10162	1.25	1455	1463	1450	1890	1018	1454	1455.02	0.87	-7237	1542	1497	1463	1418	1384	1520	1441	187	436	500	1040	1	1	35392350	514	5.06	0.67	12	0.03	287.00	2167.00	1969	20231013	-26.31	1298	20240909	11.79	1968	-26.27	20240118	1298	11.79	20240909	1969	-26.31	20231013	1298	11.79	20240909	2.42	N	003310	500	186 억	308583	N	N	N	N
10	20240927	160146	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1454	26	2	1.82	1194588185	810672	1207.29	1430	1508	1429	1856	1000	1428	1473.67	0.92	-8509	1446	1437	1428	1419	1410	1441	1423	187	428	500	1020	1	1	35392350	515	5.07	0.67	12	2.29	287.00	2167.00	1969	20231013	-26.16	1298	20240909	12.02	1968	-26.12	20240118	1298	12.02	20240909	1969	-26.16	20231013	1298	12.02	20240909	2.44	N	003310	500	186 억	326905	N	N	N	N
11	20240927	150146	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1473	45	2	3.15	1091854889	740210	1102.36	1430	1508	1429	1856	1000	1428	1475.06	0.92	-13585	1446	1437	1428	1419	1410	1441	1423	187	428	500	1020	1	1	35392350	521	5.13	0.68	12	2.09	287.00	2167.00	1969	20231013	-25.19	1298	20240909	13.48	1968	-25.15	20240118	1298	13.48	20240909	1969	-25.19	20231013	1298	13.48	20240909	2.44	N	003310	500	186 억	326905	N	N	N	N
12	20240927	140148	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1465	37	2	2.59	466293603	319201	475.37	1430	1489	1429	1856	1000	1428	1460.81	0.92	1300	1446	1437	1428	1419	1410	1441	1423	187	428	500	1020	1	1	35392350	518	5.10	0.68	12	0.90	287.00	2167.00	1969	20231013	-25.60	1298	20240909	12.87	1968	-25.56	20240118	1298	12.87	20240909	1969	-25.60	20231013	1298	12.87	20240909	2.44	N	003310	500	186 억	326905	N	N	N	N
13	20240927	130146	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1460	32	2	2.24	393127001	269354	401.13	1430	1489	1429	1856	1000	1428	1459.52	0.92	2421	1446	1437	1428	1419	1410	1441	1423	187	428	500	1020	1	1	35392350	517	5.09	0.67	12	0.76	287.00	2167.00	1969	20231013	-25.85	1298	20240909	12.48	1968	-25.81	20240118	1298	12.48	20240909	1969	-25.85	20231013	1298	12.48	20240909	2.44	N	003310	500	186 억	326905	N	N	N	N
14	20240927	120145	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1475	47	2	3.29	364687452	249916	372.19	1430	1489	1429	1856	1000	1428	1459.24	0.92	2888	1446	1437	1428	1419	1410	1441	1423	187	428	500	1020	1	1	35392350	522	5.14	0.68	12	0.71	287.00	2167.00	1969	20231013	-25.09	1298	20240909	13.64	1968	-25.05	20240118	1298	13.64	20240909	1969	-25.09	20231013	1298	13.64	20240909	2.44	N	003310	500	186 억	326905	N	N	N	N
15	20240927	110147	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1481	53	2	3.71	290650181	199686	297.38	1430	1489	1429	1856	1000	1428	1455.54	0.92	9880	1446	1437	1428	1419	1410	1441	1423	187	428	500	1020	1	1	35392350	524	5.16	0.68	12	0.56	287.00	2167.00	1969	20231013	-24.78	1298	20240909	14.10	1968	-24.75	20240118	1298	14.10	20240909	1969	-24.78	20231013	1298	14.10	20240909	2.44	N	003310	500	186 억	326905	N	N	N	N
16	20240927	100146	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1446	18	2	1.26	50002168	34721	51.71	1430	1447	1430	1856	1000	1428	1440.11	0.92	579	1446	1437	1428	1419	1410	1441	1423	187	428	500	1020	1	1	35392350	512	5.04	0.67	12	0.10	287.00	2167.00	1969	20231013	-26.56	1298	20240909	11.40	1968	-26.52	20240118	1298	11.40	20240909	1969	-26.56	20231013	1298	11.40	20240909	2.44	N	003310	500	186 억	326905	N	N	N	N
17	20240927	090146	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1434	6	2	0.42	2453904	1716	2.56	1430	1434	1430	1856	1000	1428	1430.01	0.92	-257	1446	1437	1428	1419	1410	1441	1423	187	428	500	1020	1	1	35392350	508	5.00	0.66	12	0.00	287.00	2167.00	1969	20231013	-27.17	1298	20240909	10.48	1968	-27.13	20240118	1298	10.48	20240909	1969	-27.17	20231013	1298	10.48	20240909	2.44	N	003310	500	186 억	326905	N	N	N	N
18	20240926	160143	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1428	8	2	0.56	95326497	66916	58.12	1420	1437	1419	1846	994	1420	1424.52	0.95	314	1450	1434	1421	1405	1392	1443	1414	187	426	500	1020	1	1	35392350	505	4.98	0.66	12	0.19	287.00	2167.00	1969	20231013	-27.48	1298	20240909	10.02	1968	-27.44	20240118	1298	10.02	20240909	1969	-27.48	20231013	1298	10.02	20240909	2.51	N	003310	500	186 억	335050	N	N	N	N
19	20240926	150146	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1429	9	2	0.63	90741839	63704	55.33	1420	1437	1419	1846	994	1420	1424.43	0.95	1422	1450	1434	1421	1405	1392	1443	1414	187	426	500	1020	1	1	35392350	506	4.98	0.66	12	0.18	287.00	2167.00	1969	20231013	-27.43	1298	20240909	10.09	1968	-27.39	20240118	1298	10.09	20240909	1969	-27.43	20231013	1298	10.09	20240909	2.51	N	003310	500	186 억	335050	N	N	N	N
20	20240926	140146	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1427	7	2	0.49	65341034	45881	39.85	1420	1437	1419	1846	994	1420	1424.14	0.95	-1181	1450	1434	1421	1405	1392	1443	1414	187	426	500	1020	1	1	35392350	505	4.97	0.66	12	0.13	287.00	2167.00	1969	20231013	-27.53	1298	20240909	9.94	1968	-27.49	20240118	1298	9.94	20240909	1969	-27.53	20231013	1298	9.94	20240909	2.51	N	003310	500	186 억	335050	N	N	N	N
21	20240926	130144	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1420	0	3	0.00	46183567	32419	28.16	1420	1437	1419	1846	994	1420	1424.58	0.95	-1181	1450	1434	1421	1405	1392	1443	1414	187	426	500	1020	1	1	35392350	503	4.95	0.66	12	0.09	287.00	2167.00	1969	20231013	-27.88	1298	20240909	9.40	1968	-27.85	20240118	1298	9.40	20240909	1969	-27.88	20231013	1298	9.40	20240909	2.51	N	003310	500	186 억	335050	N	N	N	N
22	20240926	120147	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1422	2	2	0.14	41386125	29045	25.22	1420	1437	1419	1846	994	1420	1424.90	0.95	-1181	1450	1434	1421	1405	1392	1443	1414	187	426	500	1020	1	1	35392350	503	4.95	0.66	12	0.08	287.00	2167.00	1969	20231013	-27.78	1298	20240909	9.55	1968	-27.74	20240118	1298	9.55	20240909	1969	-27.78	20231013	1298	9.55	20240909	2.51	N	003310	500	186 억	335050	N	N	N	N
23	20240926	110145	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1424	4	2	0.28	36237811	25425	22.08	1420	1437	1419	1846	994	1420	1425.28	0.95	-1037	1450	1434	1421	1405	1392	1443	1414	187	426	500	1020	1	1	35392350	504	4.96	0.66	12	0.07	287.00	2167.00	1969	20231013	-27.68	1298	20240909	9.71	1968	-27.64	20240118	1298	9.71	20240909	1969	-27.68	20231013	1298	9.71	20240909	2.51	N	003310	500	186 억	335050	N	N	N	N
24	20240926	100145	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1427	7	2	0.49	21170915	14863	12.91	1420	1437	1419	1846	994	1420	1424.40	0.95	-3213	1450	1434	1421	1405	1392	1443	1414	187	426	500	1020	1	1	35392350	505	4.97	0.66	12	0.04	287.00	2167.00	1969	20231013	-27.53	1298	20240909	9.94	1968	-27.49	20240118	1298	9.94	20240909	1969	-27.53	20231013	1298	9.94	20240909	2.51	N	003310	500	186 억	335050	N	N	N	N
25	20240926	090145	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1430	10	2	0.70	2555662	1789	1.55	1420	1437	1420	1846	994	1420	1428.54	0.95	-106	1450	1434	1421	1405	1392	1443	1414	187	426	500	1020	1	1	35392350	506	4.98	0.66	12	0.01	287.00	2167.00	1969	20231013	-27.37	1298	20240909	10.17	1968	-27.34	20240118	1298	10.17	20240909	1969	-27.37	20231013	1298	10.17	20240909	2.51	N	003310	500	186 억	335050	N	N	N	N
26	20240925	160144	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1420	12	2	0.85	164206664	115031	45.19	1408	1437	1408	1830	986	1408	1427.50	0.95	4534	1449	1428	1405	1384	1361	1439	1395	187	422	500	1010	1	1	35392350	503	4.95	0.66	12	0.33	287.00	2167.00	1969	20231013	-27.88	1298	20240909	9.40	1968	-27.85	20240118	1298	9.40	20240909	1969	-27.88	20231013	1298	9.40	20240909	2.51	N	003310	500	186 억	335329	N	N	N	N
27	20240925	150145	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1431	23	2	1.63	149923200	104981	41.24	1408	1437	1408	1830	986	1408	1428.10	0.95	4884	1449	1428	1405	1384	1361	1439	1395	187	422	500	1010	1	1	35392350	506	4.99	0.66	12	0.30	287.00	2167.00	1969	20231013	-27.32	1298	20240909	10.25	1968	-27.29	20240118	1298	10.25	20240909	1969	-27.32	20231013	1298	10.25	20240909	2.51	N	003310	500	186 억	335329	N	N	N	N
28	20240925	140145	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1430	22	2	1.56	127435763	89232	35.06	1408	1437	1408	1830	986	1408	1428.14	0.95	7025	1449	1428	1405	1384	1361	1439	1395	187	422	500	1010	1	1	35392350	506	4.98	0.66	12	0.25	287.00	2167.00	1969	20231013	-27.37	1298	20240909	10.17	1968	-27.34	20240118	1298	10.17	20240909	1969	-27.37	20231013	1298	10.17	20240909	2.51	N	003310	500	186 억	335329	N	N	N	N
29	20240925	130146	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1426	18	2	1.28	122511879	85783	33.70	1408	1437	1408	1830	986	1408	1428.16	0.95	7054	1449	1428	1405	1384	1361	1439	1395	187	422	500	1010	1	1	35392350	505	4.97	0.66	12	0.24	287.00	2167.00	1969	20231013	-27.58	1298	20240909	9.86	1968	-27.54	20240118	1298	9.86	20240909	1969	-27.58	20231013	1298	9.86	20240909	2.51	N	003310	500	186 억	335329	N	N	N	N
30	20240925	120145	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1430	22	2	1.56	119152366	83426	32.78	1408	1437	1408	1830	986	1408	1428.24	0.95	6062	1449	1428	1405	1384	1361	1439	1395	187	422	500	1010	1	1	35392350	506	4.98	0.66	12	0.24	287.00	2167.00	1969	20231013	-27.37	1298	20240909	10.17	1968	-27.34	20240118	1298	10.17	20240909	1969	-27.37	20231013	1298	10.17	20240909	2.51	N	003310	500	186 억	335329	N	N	N	N
31	20240925	110145	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1427	19	2	1.35	84855498	59399	23.34	1408	1437	1408	1830	986	1408	1428.57	0.95	-881	1449	1428	1405	1384	1361	1439	1395	187	422	500	1010	1	1	35392350	505	4.97	0.66	12	0.17	287.00	2167.00	1969	20231013	-27.53	1298	20240909	9.94	1968	-27.49	20240118	1298	9.94	20240909	1969	-27.53	20231013	1298	9.94	20240909	2.51	N	003310	500	186 억	335329	N	N	N	N
32	20240925	100145	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1429	21	2	1.49	78831104	55175	21.68	1408	1437	1408	1830	986	1408	1428.75	0.95	-1498	1449	1428	1405	1384	1361	1439	1395	187	422	500	1010	1	1	35392350	506	4.98	0.66	12	0.16	287.00	2167.00	1969	20231013	-27.43	1298	20240909	10.09	1968	-27.39	20240118	1298	10.09	20240909	1969	-27.43	20231013	1298	10.09	20240909	2.51	N	003310	500	186 억	335329	N	N	N	N
33	20240925	090146	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1425	17	2	1.21	1973909	1398	0.55	1408	1425	1408	1830	986	1408	1411.95	0.95	-142	1449	1428	1405	1384	1361	1439	1395	187	422	500	1010	1	1	35392350	504	4.97	0.66	12	0.00	287.00	2167.00	1969	20231013	-27.63	1298	20240909	9.78	1968	-27.59	20240118	1298	9.78	20240909	1969	-27.63	20231013	1298	9.78	20240909	2.51	N	003310	500	186 억	335329	N	N	N	N
34	20240924	160145	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1408	23	2	1.66	357650355	253800	682.37	1382	1426	1382	1800	970	1385	1409.18	0.88	11030	1396	1390	1380	1374	1364	1393	1377	187	415	500	990	1	1	35392350	498	4.91	0.65	12	0.72	287.00	2167.00	1969	20231013	-28.49	1298	20240909	8.47	1968	-28.46	20240118	1298	8.47	20240909	1969	-28.49	20231013	1298	8.47	20240909	2.49	N	003310	500	186 억	312513	N	N	N	N
35	20240924	150144	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1409	24	2	1.73	347620518	246670	663.20	1382	1426	1382	1800	970	1385	1409.25	0.88	11049	1396	1390	1380	1374	1364	1393	1377	187	415	500	990	1	1	35392350	499	4.91	0.65	12	0.70	287.00	2167.00	1969	20231013	-28.44	1298	20240909	8.55	1968	-28.40	20240118	1298	8.55	20240909	1969	-28.44	20231013	1298	8.55	20240909	2.49	N	003310	500	186 억	312513	N	N	N	N
36	20240924	140144	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1415	30	2	2.17	339575271	240959	647.84	1382	1426	1382	1800	970	1385	1409.27	0.88	11273	1396	1390	1380	1374	1364	1393	1377	187	415	500	990	1	1	35392350	501	4.93	0.65	12	0.68	287.00	2167.00	1969	20231013	-28.14	1298	20240909	9.01	1968	-28.10	20240118	1298	9.01	20240909	1969	-28.14	20231013	1298	9.01	20240909	2.49	N	003310	500	186 억	312513	N	N	N	N
37	20240924	130145	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1417	32	2	2.31	331631011	235337	632.73	1382	1426	1382	1800	970	1385	1409.17	0.88	9522	1396	1390	1380	1374	1364	1393	1377	187	415	500	990	1	1	35392350	502	4.94	0.65	12	0.66	287.00	2167.00	1969	20231013	-28.03	1298	20240909	9.17	1968	-28.00	20240118	1298	9.17	20240909	1969	-28.03	20231013	1298	9.17	20240909	2.49	N	003310	500	186 억	312513	N	N	N	N
38	20240924	120144	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1414	29	2	2.09	310875097	220642	593.22	1382	1426	1382	1800	970	1385	1408.96	0.88	8307	1396	1390	1380	1374	1364	1393	1377	187	415	500	990	1	1	35392350	500	4.93	0.65	12	0.62	287.00	2167.00	1969	20231013	-28.19	1298	20240909	8.94	1968	-28.15	20240118	1298	8.94	20240909	1969	-28.19	20231013	1298	8.94	20240909	2.49	N	003310	500	186 억	312513	N	N	N	N
39	20240924	110144	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1416	31	2	2.24	278768366	197930	532.16	1382	1426	1382	1800	970	1385	1408.42	0.88	7695	1396	1390	1380	1374	1364	1393	1377	187	415	500	990	1	1	35392350	501	4.93	0.65	12	0.56	287.00	2167.00	1969	20231013	-28.09	1298	20240909	9.09	1968	-28.05	20240118	1298	9.09	20240909	1969	-28.09	20231013	1298	9.09	20240909	2.49	N	003310	500	186 억	312513	N	N	N	N
40	20240924	100145	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1406	21	2	1.52	165026155	117614	316.22	1382	1426	1382	1800	970	1385	1403.12	0.88	4693	1396	1390	1380	1374	1364	1393	1377	187	415	500	990	1	1	35392350	498	4.90	0.65	12	0.33	287.00	2167.00	1969	20231013	-28.59	1298	20240909	8.32	1968	-28.56	20240118	1298	8.32	20240909	1969	-28.59	20231013	1298	8.32	20240909	2.49	N	003310	500	186 억	312513	N	N	N	N
41	20240924	090144	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1398	13	2	0.94	7178635	5180	13.93	1382	1400	1382	1800	970	1385	1385.84	0.88	-518	1396	1390	1380	1374	1364	1393	1377	187	415	500	990	1	1	35392350	495	4.87	0.65	12	0.01	287.00	2167.00	1969	20231013	-29.00	1298	20240909	7.70	1968	-28.96	20240118	1298	7.70	20240909	1969	-29.00	20231013	1298	7.70	20240909	2.49	N	003310	500	186 억	312513	N	N	N	N
42	20240923	160144	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1385	14	2	1.02	43661218	31648	115.01	1370	1386	1370	1782	960	1371	1379.59	0.89	7603	1382	1376	1373	1367	1364	1379	1370	187	411	500	980	1	1	35392350	490	4.83	0.64	12	0.09	287.00	2167.00	1969	20231013	-29.66	1298	20240909	6.70	1968	-29.62	20240118	1298	6.70	20240909	1969	-29.66	20231013	1298	6.70	20240909	2.51	N	003310	500	186 억	314592	N	N	N	N
43	20240923	150145	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1380	9	2	0.66	38373136	27827	101.12	1370	1386	1370	1782	960	1371	1378.99	0.89	8163	1382	1376	1373	1367	1364	1379	1370	187	411	500	980	1	1	35392350	488	4.81	0.64	12	0.08	287.00	2167.00	1969	20231013	-29.91	1298	20240909	6.32	1968	-29.88	20240118	1298	6.32	20240909	1969	-29.91	20231013	1298	6.32	20240909	2.51	N	003310	500	186 억	314592	N	N	N	N
44	20240923	140145	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1383	12	2	0.88	33302534	24153	87.77	1370	1386	1370	1782	960	1371	1378.82	0.89	8332	1382	1376	1373	1367	1364	1379	1370	187	411	500	980	1	1	35392350	489	4.82	0.64	12	0.07	287.00	2167.00	1969	20231013	-29.76	1298	20240909	6.55	1968	-29.73	20240118	1298	6.55	20240909	1969	-29.76	20231013	1298	6.55	20240909	2.51	N	003310	500	186 억	314592	N	N	N	N
45	20240923	130144	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1385	14	2	1.02	29455484	21374	77.67	1370	1385	1370	1782	960	1371	1378.10	0.89	6771	1382	1376	1373	1367	1364	1379	1370	187	411	500	980	1	1	35392350	490	4.83	0.64	12	0.06	287.00	2167.00	1969	20231013	-29.66	1298	20240909	6.70	1968	-29.62	20240118	1298	6.70	20240909	1969	-29.66	20231013	1298	6.70	20240909	2.51	N	003310	500	186 억	314592	N	N	N	N
46	20240923	120144	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1379	8	2	0.58	14699285	10685	38.83	1370	1379	1370	1782	960	1371	1375.69	0.89	4839	1382	1376	1373	1367	1364	1379	1370	187	411	500	980	1	1	35392350	488	4.80	0.64	12	0.03	287.00	2167.00	1969	20231013	-29.96	1298	20240909	6.24	1968	-29.93	20240118	1298	6.24	20240909	1969	-29.96	20231013	1298	6.24	20240909	2.51	N	003310	500	186 억	314592	N	N	N	N
47	20240923	110144	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1376	5	2	0.36	11109000	8078	29.36	1370	1376	1370	1782	960	1371	1375.22	0.89	2945	1382	1376	1373	1367	1364	1379	1370	187	411	500	980	1	1	35392350	487	4.79	0.63	12	0.02	287.00	2167.00	1969	20231013	-30.12	1298	20240909	6.01	1968	-30.08	20240118	1298	6.01	20240909	1969	-30.12	20231013	1298	6.01	20240909	2.51	N	003310	500	186 억	314592	N	N	N	N
48	20240923	100144	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1375	4	2	0.29	6902695	5021	18.25	1370	1376	1370	1782	960	1371	1374.76	0.89	979	1382	1376	1373	1367	1364	1379	1370	187	411	500	980	1	1	35392350	487	4.79	0.63	12	0.01	287.00	2167.00	1969	20231013	-30.17	1298	20240909	5.93	1968	-30.13	20240118	1298	5.93	20240909	1969	-30.17	20231013	1298	5.93	20240909	2.51	N	003310	500	186 억	314592	N	N	N	N
49	20240923	090144	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1371	0	3	0.00	176750	129	0.47	1370	1371	1370	1782	960	1371	1370.16	0.89	-16	1382	1376	1373	1367	1364	1379	1370	187	411	500	980	1	1	35392350	485	4.78	0.63	12	0.00	287.00	2167.00	1969	20231013	-30.37	1298	20240909	5.62	1968	-30.34	20240118	1298	5.62	20240909	1969	-30.37	20231013	1298	5.62	20240909	2.51	N	003310	500	186 억	314592	N	N	N	N
50	20240913	160140	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1367	13	2	0.96	36609279	26743	79.73	1354	1375	1354	1760	948	1354	1368.93	0.89	-816	1380	1367	1354	1341	1328	1373	1347	187	406	500	970	1	1	35392350	484	4.76	0.63	12	0.08	287.00	2167.00	1970	20230908	-30.61	1298	20240909	5.32	1968	-30.54	20240118	1298	5.32	20240909	1969	-30.57	20231013	1298	5.32	20240909	2.55	N	003310	500	186 억	314141	N	N	N	N
51	20240913	150141	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1367	13	2	0.96	35521628	25947	77.36	1354	1375	1354	1760	948	1354	1369.01	0.89	-329	1380	1367	1354	1341	1328	1373	1347	187	406	500	970	1	1	35392350	484	4.76	0.63	12	0.07	287.00	2167.00	1970	20230908	-30.61	1298	20240909	5.32	1968	-30.54	20240118	1298	5.32	20240909	1969	-30.57	20231013	1298	5.32	20240909	2.55	N	003310	500	186 억	314141	N	N	N	N
52	20240913	140141	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1367	13	2	0.96	34871553	25471	75.94	1354	1375	1354	1760	948	1354	1369.07	0.89	-321	1380	1367	1354	1341	1328	1373	1347	187	406	500	970	1	1	35392350	484	4.76	0.63	12	0.07	287.00	2167.00	1970	20230908	-30.61	1298	20240909	5.32	1968	-30.54	20240118	1298	5.32	20240909	1969	-30.57	20231013	1298	5.32	20240909	2.55	N	003310	500	186 억	314141	N	N	N	N
53	20240913	130140	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1369	15	2	1.11	31704741	23153	69.03	1354	1375	1354	1760	948	1354	1369.36	0.89	-665	1380	1367	1354	1341	1328	1373	1347	187	406	500	970	1	1	35392350	485	4.77	0.63	12	0.07	287.00	2167.00	1970	20230908	-30.51	1298	20240909	5.47	1968	-30.44	20240118	1298	5.47	20240909	1969	-30.47	20231013	1298	5.47	20240909	2.55	N	003310	500	186 억	314141	N	N	N	N
54	20240913	120141	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1370	16	2	1.18	27303986	19928	59.41	1354	1375	1354	1760	948	1354	1370.13	0.89	-1143	1380	1367	1354	1341	1328	1373	1347	187	406	500	970	1	1	35392350	485	4.77	0.63	12	0.06	287.00	2167.00	1970	20230908	-30.46	1298	20240909	5.55	1968	-30.39	20240118	1298	5.55	20240909	1969	-30.42	20231013	1298	5.55	20240909	2.55	N	003310	500	186 억	314141	N	N	N	N
55	20240913	110140	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1372	18	2	1.33	27136821	19806	59.05	1354	1375	1354	1760	948	1354	1370.13	0.89	-1131	1380	1367	1354	1341	1328	1373	1347	187	406	500	970	1	1	35392350	486	4.78	0.63	12	0.06	287.00	2167.00	1970	20230908	-30.36	1298	20240909	5.70	1968	-30.28	20240118	1298	5.70	20240909	1969	-30.32	20231013	1298	5.70	20240909	2.55	N	003310	500	186 억	314141	N	N	N	N
56	20240913	100141	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1361	7	2	0.52	2293213	1686	5.03	1354	1368	1354	1760	948	1354	1360.15	0.89	-277	1380	1367	1354	1341	1328	1373	1347	187	406	500	970	1	1	35392350	482	4.74	0.63	12	0.00	287.00	2167.00	1970	20230908	-30.91	1298	20240909	4.85	1968	-30.84	20240118	1298	4.85	20240909	1969	-30.88	20231013	1298	4.85	20240909	2.55	N	003310	500	186 억	314141	N	N	N	N
57	20240913	090141	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1360	6	2	0.44	345002	254	0.76	1354	1360	1354	1760	948	1354	1358.28	0.89	-10	1380	1367	1354	1341	1328	1373	1347	187	406	500	970	1	1	35392350	481	4.74	0.63	12	0.00	287.00	2167.00	1970	20230908	-30.96	1298	20240909	4.78	1968	-30.89	20240118	1298	4.78	20240909	1969	-30.93	20231013	1298	4.78	20240909	2.55	N	003310	500	186 억	314141	N	N	N	N
58	20240912	160141	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1354	16	2	1.20	45386022	33486	114.36	1341	1367	1341	1739	937	1338	1355.37	0.88	2997	1348	1342	1340	1334	1332	1342	1334	187	401	500	960	1	1	35392350	479	4.72	0.62	12	0.09	287.00	2167.00	1970	20230908	-31.27	1298	20240909	4.31	1968	-31.20	20240118	1298	4.31	20240909	1969	-31.23	20231013	1298	4.31	20240909	2.58	N	003310	500	186 억	311944	N	N	N	N
59	20240912	150140	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1362	24	2	1.79	43069274	31776	108.52	1341	1367	1341	1739	937	1338	1355.40	0.88	3030	1348	1342	1340	1334	1332	1342	1334	187	401	500	960	1	1	35392350	482	4.75	0.63	12	0.09	287.00	2167.00	1970	20230908	-30.86	1298	20240909	4.93	1968	-30.79	20240118	1298	4.93	20240909	1969	-30.83	20231013	1298	4.93	20240909	2.58	N	003310	500	186 억	311944	N	N	N	N
60	20240912	140140	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1365	27	2	2.02	38688881	28560	97.54	1341	1367	1341	1739	937	1338	1354.65	0.88	2920	1348	1342	1340	1334	1332	1342	1334	187	401	500	960	1	1	35392350	483	4.76	0.63	12	0.08	287.00	2167.00	1970	20230908	-30.71	1298	20240909	5.16	1968	-30.64	20240118	1298	5.16	20240909	1969	-30.68	20231013	1298	5.16	20240909	2.58	N	003310	500	186 억	311944	N	N	N	N
61	20240912	130140	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1362	24	2	1.79	34960977	25821	88.18	1341	1367	1341	1739	937	1338	1353.97	0.88	2933	1348	1342	1340	1334	1332	1342	1334	187	401	500	960	1	1	35392350	482	4.75	0.63	12	0.07	287.00	2167.00	1970	20230908	-30.86	1298	20240909	4.93	1968	-30.79	20240118	1298	4.93	20240909	1969	-30.83	20231013	1298	4.93	20240909	2.58	N	003310	500	186 억	311944	N	N	N	N
62	20240912	120140	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1364	26	2	1.94	34029228	25136	85.84	1341	1367	1341	1739	937	1338	1353.80	0.88	2950	1348	1342	1340	1334	1332	1342	1334	187	401	500	960	1	1	35392350	483	4.75	0.63	12	0.07	287.00	2167.00	1970	20230908	-30.76	1298	20240909	5.08	1968	-30.69	20240118	1298	5.08	20240909	1969	-30.73	20231013	1298	5.08	20240909	2.58	N	003310	500	186 억	311944	N	N	N	N
63	20240912	110141	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1353	15	2	1.12	17636476	13079	44.67	1341	1354	1341	1739	937	1338	1348.46	0.88	2826	1348	1342	1340	1334	1332	1342	1334	187	401	500	960	1	1	35392350	479	4.71	0.62	12	0.04	287.00	2167.00	1970	20230908	-31.32	1298	20240909	4.24	1968	-31.25	20240118	1298	4.24	20240909	1969	-31.28	20231013	1298	4.24	20240909	2.58	N	003310	500	186 억	311944	N	N	N	N
64	20240912	100140	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1353	15	2	1.12	15830688	11744	40.11	1341	1354	1341	1739	937	1338	1347.98	0.88	2410	1348	1342	1340	1334	1332	1342	1334	187	401	500	960	1	1	35392350	479	4.71	0.62	12	0.03	287.00	2167.00	1970	20230908	-31.32	1298	20240909	4.24	1968	-31.25	20240118	1298	4.24	20240909	1969	-31.28	20231013	1298	4.24	20240909	2.58	N	003310	500	186 억	311944	N	N	N	N
65	20240912	090140	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1345	7	2	0.52	910308	678	2.32	1341	1345	1341	1739	937	1338	1342.64	0.88	-55	1348	1342	1340	1334	1332	1342	1334	187	401	500	960	1	1	35392350	476	4.69	0.62	12	0.00	287.00	2167.00	1970	20230908	-31.73	1298	20240909	3.62	1968	-31.66	20240118	1298	3.62	20240909	1969	-31.69	20231013	1298	3.62	20240909	2.58	N	003310	500	186 억	311944	N	N	N	N
66	20240911	160139	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1338	-2	5	-0.15	39269838	29281	84.88	1338	1346	1338	1742	938	1340	1341.14	0.88	-518	1361	1350	1344	1333	1327	1356	1339	187	402	500	960	1	1	35392350	474	4.66	0.62	12	0.08	287.00	2167.00	1970	20230908	-32.08	1298	20240909	3.08	1968	-32.01	20240118	1298	3.08	20240909	1969	-32.05	20231013	1298	3.08	20240909	2.61	N	003310	500	186 억	312762	N	N	N	N
67	20240911	150139	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1340	0	3	0.00	31997506	23846	69.13	1338	1346	1338	1742	938	1340	1341.84	0.88	-518	1361	1350	1344	1333	1327	1356	1339	187	402	500	960	1	1	35392350	474	4.67	0.62	12	0.07	287.00	2167.00	1970	20230908	-31.98	1298	20240909	3.24	1968	-31.91	20240118	1298	3.24	20240909	1969	-31.95	20231013	1298	3.24	20240909	2.61	N	003310	500	186 억	312762	N	N	N	N
68	20240911	140141	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1340	0	3	0.00	28133236	20961	60.76	1338	1346	1338	1742	938	1340	1342.17	0.88	352	1361	1350	1344	1333	1327	1356	1339	187	402	500	960	1	1	35392350	474	4.67	0.62	12	0.06	287.00	2167.00	1970	20230908	-31.98	1298	20240909	3.24	1968	-31.91	20240118	1298	3.24	20240909	1969	-31.95	20231013	1298	3.24	20240909	2.61	N	003310	500	186 억	312762	N	N	N	N
69	20240911	130140	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1340	0	3	0.00	25651311	19109	55.39	1338	1346	1338	1742	938	1340	1342.37	0.88	1187	1361	1350	1344	1333	1327	1356	1339	187	402	500	960	1	1	35392350	474	4.67	0.62	12	0.05	287.00	2167.00	1970	20230908	-31.98	1298	20240909	3.24	1968	-31.91	20240118	1298	3.24	20240909	1969	-31.95	20231013	1298	3.24	20240909	2.61	N	003310	500	186 억	312762	N	N	N	N
70	20240911	120141	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1344	4	2	0.30	20468330	15242	44.18	1338	1346	1338	1742	938	1340	1342.89	0.88	1211	1361	1350	1344	1333	1327	1356	1339	187	402	500	960	1	1	35392350	476	4.68	0.62	12	0.04	287.00	2167.00	1970	20230908	-31.78	1298	20240909	3.54	1968	-31.71	20240118	1298	3.54	20240909	1969	-31.74	20231013	1298	3.54	20240909	2.61	N	003310	500	186 억	312762	N	N	N	N
71	20240911	110139	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1345	5	2	0.37	15558855	11582	33.57	1338	1346	1338	1742	938	1340	1343.37	0.88	1211	1361	1350	1344	1333	1327	1356	1339	187	402	500	960	1	1	35392350	476	4.69	0.62	12	0.03	287.00	2167.00	1970	20230908	-31.73	1298	20240909	3.62	1968	-31.66	20240118	1298	3.62	20240909	1969	-31.69	20231013	1298	3.62	20240909	2.61	N	003310	500	186 억	312762	N	N	N	N
72	20240911	100139	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1343	3	2	0.22	5064886	3772	10.93	1338	1345	1338	1742	938	1340	1342.76	0.88	-117	1361	1350	1344	1333	1327	1356	1339	187	402	500	960	1	1	35392350	475	4.68	0.62	12	0.01	287.00	2167.00	1970	20230908	-31.83	1298	20240909	3.47	1968	-31.76	20240118	1298	3.47	20240909	1969	-31.79	20231013	1298	3.47	20240909	2.61	N	003310	500	186 억	312762	N	N	N	N
73	20240911	090140	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1340	0	3	0.00	203548	152	0.44	1338	1340	1338	1742	938	1340	1339.13	0.88	-9	1361	1350	1344	1333	1327	1356	1339	187	402	500	960	1	1	35392350	474	4.67	0.62	12	0.00	287.00	2167.00	1970	20230908	-31.98	1298	20240909	3.24	1968	-31.91	20240118	1298	3.24	20240909	1969	-31.95	20231013	1298	3.24	20240909	2.61	N	003310	500	186 억	312762	N	N	N	N
74	20240910	160139	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1340	-6	5	-0.45	46347209	34461	47.58	1338	1355	1338	1749	943	1346	1344.90	0.87	5020	1383	1364	1331	1312	1279	1374	1322	187	403	500	960	1	1	35392350	474	4.67	0.62	12	0.10	287.00	2167.00	1970	20230908	-31.98	1298	20240909	3.24	1968	-31.91	20240118	1298	3.24	20240909	1969	-31.95	20231013	1298	3.24	20240909	2.59	N	003310	500	186 억	307742	N	N	N	N
75	20240910	150140	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1344	-2	5	-0.15	45004524	33459	46.19	1338	1355	1338	1749	943	1346	1345.05	0.87	5093	1383	1364	1331	1312	1279	1374	1322	187	403	500	960	1	1	35392350	476	4.68	0.62	12	0.09	287.00	2167.00	1970	20230908	-31.78	1298	20240909	3.54	1968	-31.71	20240118	1298	3.54	20240909	1969	-31.74	20231013	1298	3.54	20240909	2.59	N	003310	500	186 억	307742	N	N	N	N
76	20240910	140139	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1343	-3	5	-0.22	30019681	22280	30.76	1338	1355	1338	1749	943	1346	1347.42	0.87	4642	1383	1364	1331	1312	1279	1374	1322	187	403	500	960	1	1	35392350	475	4.68	0.62	12	0.06	287.00	2167.00	1970	20230908	-31.83	1298	20240909	3.47	1968	-31.76	20240118	1298	3.47	20240909	1969	-31.79	20231013	1298	3.47	20240909	2.59	N	003310	500	186 억	307742	N	N	N	N
77	20240910	130140	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1345	-1	5	-0.07	27642556	20512	28.32	1338	1355	1338	1749	943	1346	1347.68	0.87	5253	1383	1364	1331	1312	1279	1374	1322	187	403	500	960	1	1	35392350	476	4.69	0.62	12	0.06	287.00	2167.00	1970	20230908	-31.73	1298	20240909	3.62	1968	-31.66	20240118	1298	3.62	20240909	1969	-31.69	20231013	1298	3.62	20240909	2.59	N	003310	500	186 억	307742	N	N	N	N
78	20240910	120138	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1346	0	3	0.00	21281355	15785	21.79	1338	1355	1338	1749	943	1346	1348.29	0.87	5276	1383	1364	1331	1312	1279	1374	1322	187	403	500	960	1	1	35392350	476	4.69	0.62	12	0.04	287.00	2167.00	1970	20230908	-31.68	1298	20240909	3.70	1968	-31.61	20240118	1298	3.70	20240909	1969	-31.64	20231013	1298	3.70	20240909	2.59	N	003310	500	186 억	307742	N	N	N	N
79	20240910	110139	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1352	6	2	0.45	19065736	14141	19.52	1338	1355	1338	1749	943	1346	1348.36	0.87	5587	1383	1364	1331	1312	1279	1374	1322	187	403	500	960	1	1	35392350	479	4.71	0.62	12	0.04	287.00	2167.00	1970	20230908	-31.37	1298	20240909	4.16	1968	-31.30	20240118	1298	4.16	20240909	1969	-31.34	20231013	1298	4.16	20240909	2.59	N	003310	500	186 억	307742	N	N	N	N
80	20240910	100139	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1354	8	2	0.59	16425744	12190	16.83	1338	1355	1338	1749	943	1346	1347.55	0.87	5587	1383	1364	1331	1312	1279	1374	1322	187	403	500	960	1	1	35392350	479	4.72	0.62	12	0.03	287.00	2167.00	1970	20230908	-31.27	1298	20240909	4.31	1968	-31.20	20240118	1298	4.31	20240909	1969	-31.23	20231013	1298	4.31	20240909	2.59	N	003310	500	186 억	307742	N	N	N	N
81	20240910	090139	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1338	-8	5	-0.59	3591978	2681	3.70	1338	1338	1338	1749	943	1346	1338.00	0.87	-310	1383	1364	1331	1312	1279	1374	1322	187	403	500	960	1	1	35392350	474	4.66	0.62	12	0.01	287.00	2167.00	1970	20230908	-32.08	1298	20240909	3.08	1968	-32.01	20240118	1298	3.08	20240909	1969	-32.05	20231013	1298	3.08	20240909	2.59	N	003310	500	186 억	307742	N	N	N	N
82	20240909	160138	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	1346	-9	5	-0.66	94868494	71820	107.68	1301	1350	1298	1761	949	1355	1320.92	0.85	5434	1401	1378	1361	1338	1321	1369	1329	187	406	500	970	1	1	35392350	476	4.69	0.62	12	0.20	287.00	2167.00	1970	20230908	-31.68	1298	20240909	3.70	1968	-31.61	20240118	1298	3.70	20240909	1969	-31.64	20231013	1298	3.70	20240909	2.63	N	003310	500	186 억	302314	N	N	N	N
83	20240909	150138	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	1349	-6	5	-0.44	92294710	69906	104.81	1301	1350	1298	1761	949	1355	1320.27	0.85	5560	1401	1378	1361	1338	1321	1369	1329	187	406	500	970	1	1	35392350	477	4.70	0.62	12	0.20	287.00	2167.00	1970	20230908	-31.52	1298	20240909	3.93	1968	-31.45	20240118	1298	3.93	20240909	1969	-31.49	20231013	1298	3.93	20240909	2.63	N	003310	500	186 억	302314	N	N	N	N
84	20240909	140139	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	1344	-11	5	-0.81	85376263	64769	97.10	1301	1348	1298	1761	949	1355	1318.17	0.85	4208	1401	1378	1361	1338	1321	1369	1329	187	406	500	970	1	1	35392350	476	4.68	0.62	12	0.18	287.00	2167.00	1970	20230908	-31.78	1298	20240909	3.54	1968	-31.71	20240118	1298	3.54	20240909	1969	-31.74	20231013	1298	3.54	20240909	2.63	N	003310	500	186 억	302314	N	N	N	N
85	20240909	130139	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	1342	-13	5	-0.96	81190823	61653	92.43	1301	1344	1298	1761	949	1355	1316.90	0.85	2947	1401	1378	1361	1338	1321	1369	1329	187	406	500	970	1	1	35392350	475	4.68	0.62	12	0.17	287.00	2167.00	1970	20230908	-31.88	1298	20240909	3.39	1968	-31.81	20240118	1298	3.39	20240909	1969	-31.84	20231013	1298	3.39	20240909	2.63	N	003310	500	186 억	302314	N	N	N	N
86	20240909	120138	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	1334	-21	5	-1.55	71541170	54426	81.60	1301	1335	1298	1761	949	1355	1314.47	0.85	1826	1401	1378	1361	1338	1321	1369	1329	187	406	500	970	1	1	35392350	472	4.65	0.62	12	0.15	287.00	2167.00	1970	20230908	-32.28	1298	20240909	2.77	1968	-32.22	20240118	1298	2.77	20240909	1969	-32.25	20231013	1298	2.77	20240909	2.63	N	003310	500	186 억	302314	N	N	N	N
87	20240909	110138	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	1326	-29	5	-2.14	63460133	48354	72.49	1301	1335	1298	1761	949	1355	1312.41	0.85	674	1401	1378	1361	1338	1321	1369	1329	187	406	500	970	1	1	35392350	469	4.62	0.61	12	0.14	287.00	2167.00	1970	20230908	-32.69	1298	20240909	2.16	1968	-32.62	20240118	1298	2.16	20240909	1969	-32.66	20231013	1298	2.16	20240909	2.63	N	003310	500	186 억	302314	N	N	N	N
88	20240909	100139	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	1328	-27	5	-1.99	52965315	40433	60.62	1301	1335	1298	1761	949	1355	1309.95	0.85	722	1401	1378	1361	1338	1321	1369	1329	187	406	500	970	1	1	35392350	470	4.63	0.61	12	0.11	287.00	2167.00	1970	20230908	-32.59	1298	20240909	2.31	1968	-32.52	20240118	1298	2.31	20240909	1969	-32.55	20231013	1298	2.31	20240909	2.63	N	003310	500	186 억	302314	N	N	N	N
89	20240909	090137	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	1314	-41	5	-3.03	18099018	13909	20.85	1301	1328	1298	1761	949	1355	1301.25	0.85	-1068	1401	1378	1361	1338	1321	1369	1329	187	406	500	970	1	1	35392350	465	4.58	0.61	12	0.04	287.00	2167.00	1970	20230908	-33.30	1298	20240909	1.23	1968	-33.23	20240118	1298	1.23	20240909	1969	-33.27	20231013	1298	1.23	20240909	2.63	N	003310	500	186 억	302314	N	N	N	N
90	20240906	160136	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1355	-15	5	-1.09	90271026	66473	71.67	1365	1384	1344	1781	959	1370	1358.02	0.91	-21268	1406	1387	1376	1357	1346	1382	1352	187	411	500	980	1	1	35392350	480	4.72	0.63	12	0.19	287.00	2167.00	1980	20230831	-31.57	1301	20240805	4.15	1968	-31.15	20240118	1301	4.15	20240805	1970	-31.22	20230908	1301	4.15	20240805	2.57	N	003310	500	186 억	322882	N	N	N	N
91	20240906	150139	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1353	-17	5	-1.24	85015044	62578	67.47	1365	1384	1345	1781	959	1370	1358.55	0.91	-20365	1406	1387	1376	1357	1346	1382	1352	187	411	500	980	1	1	35392350	479	4.71	0.62	12	0.18	287.00	2167.00	1980	20230831	-31.67	1301	20240805	4.00	1968	-31.25	20240118	1301	4.00	20240805	1970	-31.32	20230908	1301	4.00	20240805	2.57	N	003310	500	186 억	322882	N	N	N	N
92	20240906	140139	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1359	-11	5	-0.80	79708602	58656	63.24	1365	1384	1345	1781	959	1370	1358.92	0.91	-20276	1406	1387	1376	1357	1346	1382	1352	187	411	500	980	1	1	35392350	481	4.74	0.63	12	0.17	287.00	2167.00	1980	20230831	-31.36	1301	20240805	4.46	1968	-30.95	20240118	1301	4.46	20240805	1970	-31.02	20230908	1301	4.46	20240805	2.57	N	003310	500	186 억	322882	N	N	N	N
93	20240906	130137	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1358	-12	5	-0.88	77089561	56721	61.16	1365	1384	1345	1781	959	1370	1359.10	0.91	-19713	1406	1387	1376	1357	1346	1382	1352	187	411	500	980	1	1	35392350	481	4.73	0.63	12	0.16	287.00	2167.00	1980	20230831	-31.41	1301	20240805	4.38	1968	-31.00	20240118	1301	4.38	20240805	1970	-31.07	20230908	1301	4.38	20240805	2.57	N	003310	500	186 억	322882	N	N	N	N
94	20240906	120138	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1358	-12	5	-0.88	64022508	47037	50.72	1365	1384	1355	1781	959	1370	1361.11	0.91	-19167	1406	1387	1376	1357	1346	1382	1352	187	411	500	980	1	1	35392350	481	4.73	0.63	12	0.13	287.00	2167.00	1980	20230831	-31.41	1301	20240805	4.38	1968	-31.00	20240118	1301	4.38	20240805	1970	-31.07	20230908	1301	4.38	20240805	2.57	N	003310	500	186 억	322882	N	N	N	N
95	20240906	110138	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1360	-10	5	-0.73	45410641	33332	35.94	1365	1384	1357	1781	959	1370	1362.37	0.91	-13928	1406	1387	1376	1357	1346	1382	1352	187	411	500	980	1	1	35392350	481	4.74	0.63	12	0.09	287.00	2167.00	1980	20230831	-31.31	1301	20240805	4.53	1968	-30.89	20240118	1301	4.53	20240805	1970	-30.96	20230908	1301	4.53	20240805	2.57	N	003310	500	186 억	322882	N	N	N	N
96	20240906	100138	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1368	-2	5	-0.15	36367786	26685	28.77	1365	1384	1357	1781	959	1370	1362.86	0.91	-11815	1406	1387	1376	1357	1346	1382	1352	187	411	500	980	1	1	35392350	484	4.77	0.63	12	0.08	287.00	2167.00	1980	20230831	-30.91	1301	20240805	5.15	1968	-30.49	20240118	1301	5.15	20240805	1970	-30.56	20230908	1301	5.15	20240805	2.57	N	003310	500	186 억	322882	N	N	N	N
97	20240906	090138	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1370	0	3	0.00	6156685	4507	4.86	1365	1370	1365	1781	959	1370	1366.03	0.91	403	1406	1387	1376	1357	1346	1382	1352	187	411	500	980	1	1	35392350	485	4.77	0.63	12	0.01	287.00	2167.00	1980	20230831	-30.81	1301	20240805	5.30	1968	-30.39	20240118	1301	5.30	20240805	1970	-30.46	20230908	1301	5.30	20240805	2.57	N	003310	500	186 억	322882	N	N	N	N
98	20240905	160137	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1370	-11	5	-0.80	127398418	92747	81.38	1374	1395	1365	1795	967	1381	1373.59	0.92	-3022	1433	1407	1382	1356	1331	1420	1369	187	414	500	990	1	1	35392350	485	4.77	0.63	12	0.26	287.00	2167.00	1980	20230831	-30.81	1301	20240805	5.30	1968	-30.39	20240118	1301	5.30	20240805	1970	-30.46	20230908	1301	5.30	20240805	2.58	N	003310	500	186 억	325213	N	N	N	N
99	20240905	150138	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1379	-2	5	-0.14	109765389	79847	70.07	1374	1395	1366	1795	967	1381	1374.67	0.92	-2820	1433	1407	1382	1356	1331	1420	1369	187	414	500	990	1	1	35392350	488	4.80	0.64	12	0.23	287.00	2167.00	1980	20230831	-30.35	1301	20240805	6.00	1968	-29.93	20240118	1301	6.00	20240805	1970	-30.00	20230908	1301	6.00	20240805	2.58	N	003310	500	186 억	325213	N	N	N	N
100	20240905	140138	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1371	-10	5	-0.72	84096125	61092	53.61	1374	1395	1369	1795	967	1381	1376.53	0.92	-6298	1433	1407	1382	1356	1331	1420	1369	187	414	500	990	1	1	35392350	485	4.78	0.63	12	0.17	287.00	2167.00	1980	20230831	-30.76	1301	20240805	5.38	1968	-30.34	20240118	1301	5.38	20240805	1970	-30.41	20230908	1301	5.38	20240805	2.58	N	003310	500	186 억	325213	N	N	N	N
101	20240905	130138	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1369	-12	5	-0.87	74695620	54234	47.59	1374	1395	1369	1795	967	1381	1377.27	0.92	-6294	1433	1407	1382	1356	1331	1420	1369	187	414	500	990	1	1	35392350	485	4.77	0.63	12	0.15	287.00	2167.00	1980	20230831	-30.86	1301	20240805	5.23	1968	-30.44	20240118	1301	5.23	20240805	1970	-30.51	20230908	1301	5.23	20240805	2.58	N	003310	500	186 억	325213	N	N	N	N
102	20240905	120136	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1380	-1	5	-0.07	63076326	45760	40.15	1374	1395	1369	1795	967	1381	1378.40	0.92	-4952	1433	1407	1382	1356	1331	1420	1369	187	414	500	990	1	1	35392350	488	4.81	0.64	12	0.13	287.00	2167.00	1980	20230831	-30.30	1301	20240805	6.07	1968	-29.88	20240118	1301	6.07	20240805	1970	-29.95	20230908	1301	6.07	20240805	2.58	N	003310	500	186 억	325213	N	N	N	N
103	20240905	110138	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1381	0	3	0.00	45621869	33086	29.03	1374	1395	1374	1795	967	1381	1378.87	0.92	2166	1433	1407	1382	1356	1331	1420	1369	187	414	500	990	1	1	35392350	489	4.81	0.64	12	0.09	287.00	2167.00	1980	20230831	-30.25	1301	20240805	6.15	1968	-29.83	20240118	1301	6.15	20240805	1970	-29.90	20230908	1301	6.15	20240805	2.58	N	003310	500	186 억	325213	N	N	N	N
104	20240905	100137	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1381	0	3	0.00	30257615	21962	19.27	1374	1395	1374	1795	967	1381	1377.68	0.92	2166	1433	1407	1382	1356	1331	1420	1369	187	414	500	990	1	1	35392350	489	4.81	0.64	12	0.06	287.00	2167.00	1980	20230831	-30.25	1301	20240805	6.15	1968	-29.83	20240118	1301	6.15	20240805	1970	-29.90	20230908	1301	6.15	20240805	2.58	N	003310	500	186 억	325213	N	N	N	N
105	20240905	090139	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1379	-2	5	-0.14	16694265	12145	10.66	1374	1379	1374	1795	967	1381	1374.43	0.92	-90	1433	1407	1382	1356	1331	1420	1369	187	414	500	990	1	1	35392350	488	4.80	0.64	12	0.03	287.00	2167.00	1980	20230831	-30.35	1301	20240805	6.00	1968	-29.93	20240118	1301	6.00	20240805	1970	-30.00	20230908	1301	6.00	20240805	2.58	N	003310	500	186 억	325213	N	N	N	N
106	20240904	160136	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1381	-32	5	-2.26	156770386	113958	339.88	1357	1408	1357	1836	990	1413	1375.69	0.93	-3484	1429	1420	1414	1405	1399	1418	1403	187	423	500	1010	1	1	35392350	489	4.81	0.64	12	0.32	287.00	2167.00	1980	20230831	-30.25	1301	20240805	6.15	1968	-29.83	20240118	1301	6.15	20240805	1970	-29.90	20230908	1301	6.15	20240805	2.59	N	003310	500	186 억	328362	N	N	N	N
107	20240904	150137	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1379	-34	5	-2.41	145162716	105569	314.86	1357	1408	1357	1836	990	1413	1375.05	0.93	-3221	1429	1420	1414	1405	1399	1418	1403	187	423	500	1010	1	1	35392350	488	4.80	0.64	12	0.30	287.00	2167.00	1980	20230831	-30.35	1301	20240805	6.00	1968	-29.93	20240118	1301	6.00	20240805	1970	-30.00	20230908	1301	6.00	20240805	2.59	N	003310	500	186 억	328362	N	N	N	N
108	20240904	140138	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1378	-35	5	-2.48	133200446	96887	288.96	1357	1408	1357	1836	990	1413	1374.80	0.93	-3221	1429	1420	1414	1405	1399	1418	1403	187	423	500	1010	1	1	35392350	488	4.80	0.64	12	0.27	287.00	2167.00	1980	20230831	-30.40	1301	20240805	5.92	1968	-29.98	20240118	1301	5.92	20240805	1970	-30.05	20230908	1301	5.92	20240805	2.59	N	003310	500	186 억	328362	N	N	N	N
109	20240904	130137	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1381	-32	5	-2.26	119408149	86887	259.14	1357	1408	1357	1836	990	1413	1374.29	0.93	-2546	1429	1420	1414	1405	1399	1418	1403	187	423	500	1010	1	1	35392350	489	4.81	0.64	12	0.25	287.00	2167.00	1980	20230831	-30.25	1301	20240805	6.15	1968	-29.83	20240118	1301	6.15	20240805	1970	-29.90	20230908	1301	6.15	20240805	2.59	N	003310	500	186 억	328362	N	N	N	N
110	20240904	120136	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1383	-30	5	-2.12	109818505	79945	238.44	1357	1408	1357	1836	990	1413	1373.68	0.93	-2480	1429	1420	1414	1405	1399	1418	1403	187	423	500	1010	1	1	35392350	489	4.82	0.64	12	0.23	287.00	2167.00	1980	20230831	-30.15	1301	20240805	6.30	1968	-29.73	20240118	1301	6.30	20240805	1970	-29.80	20230908	1301	6.30	20240805	2.59	N	003310	500	186 억	328362	N	N	N	N
111	20240904	110136	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1384	-29	5	-2.05	85159565	62128	185.30	1357	1408	1357	1836	990	1413	1370.71	0.93	-2479	1429	1420	1414	1405	1399	1418	1403	187	423	500	1010	1	1	35392350	490	4.82	0.64	12	0.18	287.00	2167.00	1980	20230831	-30.10	1301	20240805	6.38	1968	-29.67	20240118	1301	6.38	20240805	1970	-29.75	20230908	1301	6.38	20240805	2.59	N	003310	500	186 억	328362	N	N	N	N
112	20240904	100138	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1387	-26	5	-1.84	69259661	50613	150.95	1357	1408	1357	1836	990	1413	1368.42	0.93	-2382	1429	1420	1414	1405	1399	1418	1403	187	423	500	1010	1	1	35392350	491	4.83	0.64	12	0.14	287.00	2167.00	1980	20230831	-29.95	1301	20240805	6.61	1968	-29.52	20240118	1301	6.61	20240805	1970	-29.59	20230908	1301	6.61	20240805	2.59	N	003310	500	186 억	328362	N	N	N	N
113	20240904	090137	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1375	-38	5	-2.69	36850005	27125	80.90	1357	1408	1357	1836	990	1413	1358.53	0.93	-516	1429	1420	1414	1405	1399	1418	1403	187	423	500	1010	1	1	35392350	487	4.79	0.63	12	0.08	287.00	2167.00	1980	20230831	-30.56	1301	20240805	5.69	1968	-30.13	20240118	1301	5.69	20240805	1970	-30.20	20230908	1301	5.69	20240805	2.59	N	003310	500	186 억	328362	N	N	N	N
114	20240903	160135	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1413	-1	5	-0.07	47385298	33529	118.17	1423	1423	1408	1838	990	1414	1413.26	0.93	-2317	1433	1423	1417	1407	1401	1428	1412	187	424	500	1010	1	1	35392350	500	4.92	0.65	12	0.09	287.00	2167.00	1980	20230831	-28.64	1301	20240805	8.61	1968	-28.20	20240118	1301	8.61	20240805	1970	-28.27	20230908	1301	8.61	20240805	2.58	N	003310	500	186 억	330654	N	N	N	N
115	20240903	150136	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1409	-5	5	-0.35	47341495	33498	118.06	1423	1423	1408	1838	990	1414	1413.26	0.93	-2317	1433	1423	1417	1407	1401	1428	1412	187	424	500	1010	1	1	35392350	499	4.91	0.65	12	0.09	287.00	2167.00	1980	20230831	-28.84	1301	20240805	8.30	1968	-28.40	20240118	1301	8.30	20240805	1970	-28.48	20230908	1301	8.30	20240805	2.58	N	003310	500	186 억	330654	N	N	N	N
116	20240903	140136	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1415	1	2	0.07	46161275	32661	115.11	1423	1423	1408	1838	990	1414	1413.35	0.93	-2280	1433	1423	1417	1407	1401	1428	1412	187	424	500	1010	1	1	35392350	501	4.93	0.65	12	0.09	287.00	2167.00	1980	20230831	-28.54	1301	20240805	8.76	1968	-28.10	20240118	1301	8.76	20240805	1970	-28.17	20230908	1301	8.76	20240805	2.58	N	003310	500	186 억	330654	N	N	N	N
117	20240903	130136	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1410	-4	5	-0.28	39809012	28159	99.24	1423	1423	1408	1838	990	1414	1413.72	0.93	-2019	1433	1423	1417	1407	1401	1428	1412	187	424	500	1010	1	1	35392350	499	4.91	0.65	12	0.08	287.00	2167.00	1980	20230831	-28.79	1301	20240805	8.38	1968	-28.35	20240118	1301	8.38	20240805	1970	-28.43	20230908	1301	8.38	20240805	2.58	N	003310	500	186 억	330654	N	N	N	N
118	20240903	120136	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1411	-3	5	-0.21	34467675	24371	85.89	1423	1423	1408	1838	990	1414	1414.29	0.93	-1851	1433	1423	1417	1407	1401	1428	1412	187	424	500	1010	1	1	35392350	499	4.92	0.65	12	0.07	287.00	2167.00	1980	20230831	-28.74	1301	20240805	8.46	1968	-28.30	20240118	1301	8.46	20240805	1970	-28.38	20230908	1301	8.46	20240805	2.58	N	003310	500	186 억	330654	N	N	N	N
119	20240903	110135	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1410	-4	5	-0.28	26675732	18846	66.42	1423	1423	1408	1838	990	1414	1415.46	0.93	-1786	1433	1423	1417	1407	1401	1428	1412	187	424	500	1010	1	1	35392350	499	4.91	0.65	12	0.05	287.00	2167.00	1980	20230831	-28.79	1301	20240805	8.38	1968	-28.35	20240118	1301	8.38	20240805	1970	-28.43	20230908	1301	8.38	20240805	2.58	N	003310	500	186 억	330654	N	N	N	N
120	20240903	100135	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1420	6	2	0.42	10596957	7458	26.28	1423	1423	1414	1838	990	1414	1420.88	0.93	-1463	1433	1423	1417	1407	1401	1428	1412	187	424	500	1010	1	1	35392350	503	4.95	0.66	12	0.02	287.00	2167.00	1980	20230831	-28.28	1301	20240805	9.15	1968	-27.85	20240118	1301	9.15	20240805	1970	-27.92	20230908	1301	9.15	20240805	2.58	N	003310	500	186 억	330654	N	N	N	N
121	20240903	090135	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1420	6	2	0.42	6472714	4550	16.04	1423	1423	1420	1838	990	1414	1422.57	0.93	-1440	1433	1423	1417	1407	1401	1428	1412	187	424	500	1010	1	1	35392350	503	4.95	0.66	12	0.01	287.00	2167.00	1980	20230831	-28.28	1301	20240805	9.15	1968	-27.85	20240118	1301	9.15	20240805	1970	-27.92	20230908	1301	9.15	20240805	2.58	N	003310	500	186 억	330654	N	N	N	N
122	20240902	160135	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1414	0	3	0.00	39313176	27756	145.46	1412	1427	1411	1838	990	1414	1416.39	0.94	-3345	1430	1422	1412	1404	1394	1426	1408	187	424	500	1010	1	1	35392350	500	4.93	0.65	12	0.08	287.00	2167.00	1980	20230831	-28.59	1301	20240805	8.69	1968	-28.15	20240118	1301	8.69	20240805	1970	-28.22	20230908	1301	8.69	20240805	2.61	N	003310	500	186 억	333999	N	N	N	N
123	20240902	150135	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1415	1	2	0.07	30998438	21874	114.63	1412	1427	1412	1838	990	1414	1417.14	0.94	-3303	1430	1422	1412	1404	1394	1426	1408	187	424	500	1010	1	1	35392350	501	4.93	0.65	12	0.06	287.00	2167.00	1980	20230831	-28.54	1301	20240805	8.76	1968	-28.10	20240118	1301	8.76	20240805	1970	-28.17	20230908	1301	8.76	20240805	2.61	N	003310	500	186 억	333999	N	N	N	N
124	20240902	140136	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1419	5	2	0.35	19283049	13613	71.34	1412	1427	1412	1838	990	1414	1416.52	0.94	-3303	1430	1422	1412	1404	1394	1426	1408	187	424	500	1010	1	1	35392350	502	4.94	0.65	12	0.04	287.00	2167.00	1980	20230831	-28.33	1301	20240805	9.07	1968	-27.90	20240118	1301	9.07	20240805	1970	-27.97	20230908	1301	9.07	20240805	2.61	N	003310	500	186 억	333999	N	N	N	N
125	20240902	130137	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1418	4	2	0.28	15168952	10710	56.13	1412	1427	1412	1838	990	1414	1416.34	0.94	-2329	1430	1422	1412	1404	1394	1426	1408	187	424	500	1010	1	1	35392350	502	4.94	0.65	12	0.03	287.00	2167.00	1980	20230831	-28.38	1301	20240805	8.99	1968	-27.95	20240118	1301	8.99	20240805	1970	-28.02	20230908	1301	8.99	20240805	2.61	N	003310	500	186 억	333999	N	N	N	N
126	20240902	120136	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1412	-2	5	-0.14	13992054	9880	51.78	1412	1427	1412	1838	990	1414	1416.20	0.94	-2207	1430	1422	1412	1404	1394	1426	1408	187	424	500	1010	1	1	35392350	500	4.92	0.65	12	0.03	287.00	2167.00	1980	20230831	-28.69	1301	20240805	8.53	1968	-28.25	20240118	1301	8.53	20240805	1970	-28.32	20230908	1301	8.53	20240805	2.61	N	003310	500	186 억	333999	N	N	N	N
127	20240902	110136	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1415	1	2	0.07	11612294	8198	42.96	1412	1427	1412	1838	990	1414	1416.48	0.94	-1275	1430	1422	1412	1404	1394	1426	1408	187	424	500	1010	1	1	35392350	501	4.93	0.65	12	0.02	287.00	2167.00	1980	20230831	-28.54	1301	20240805	8.76	1968	-28.10	20240118	1301	8.76	20240805	1970	-28.17	20230908	1301	8.76	20240805	2.61	N	003310	500	186 억	333999	N	N	N	N
128	20240902	100135	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1419	5	2	0.35	8206124	5798	30.38	1412	1427	1412	1838	990	1414	1415.34	0.94	-979	1430	1422	1412	1404	1394	1426	1408	187	424	500	1010	1	1	35392350	502	4.94	0.65	12	0.02	287.00	2167.00	1980	20230831	-28.33	1301	20240805	9.07	1968	-27.90	20240118	1301	9.07	20240805	1970	-27.97	20230908	1301	9.07	20240805	2.61	N	003310	500	186 억	333999	N	N	N	N
129	20240902	090134	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1426	12	2	0.85	3875562	2741	14.36	1412	1427	1412	1838	990	1414	1413.92	0.94	0	1430	1422	1412	1404	1394	1426	1408	187	424	500	1010	1	1	35392350	505	4.97	0.66	12	0.01	287.00	2167.00	1980	20230831	-27.98	1301	20240805	9.61	1968	-27.54	20240118	1301	9.61	20240805	1970	-27.61	20230908	1301	9.61	20240805	2.61	N	003310	500	186 억	333999	N	N	N	N

54 KiB Raw Blame History

54 KiB

Raw Blame History