KissMeData/003310/price/prices-20231001.csv at a5e274ef7b5787f58df516b2b3aef5a2e6770556

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	marginalRateClassCode	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	20231031	160145	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1638	-23	5	-1.38	163006363	98856	139.65	1663	1680	1630	2155	1163	1661	1648.80	1.10	-11866	1692	1676	1649	1633	1606	1684	1641	187	494	500	1190	1	1	35392350	580	13.32	0.84	12	0.28	123.00	1949.00	3225	20221116	-49.21	1601	20231006	2.31	2700	-39.33	20230222	1601	2.31	20231006	3225	-49.21	20221116	1601	2.31	20231006	4.41	N	003310	500	186 억	388752	N	N	N	N
3	20231031	150146	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1633	-28	5	-1.69	153773847	93211	131.68	1663	1680	1630	2155	1163	1661	1649.61	1.10	-11586	1692	1676	1649	1633	1606	1684	1641	187	494	500	1190	1	1	35392350	578	13.28	0.84	12	0.26	123.00	1949.00	3225	20221116	-49.36	1601	20231006	2.00	2700	-39.52	20230222	1601	2.00	20231006	3225	-49.36	20221116	1601	2.00	20231006	4.41	N	003310	500	186 억	388752	N	N	N	N
4	20231031	140147	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1632	-29	5	-1.75	132253187	80026	113.05	1663	1680	1632	2155	1163	1661	1652.52	1.10	-11597	1692	1676	1649	1633	1606	1684	1641	187	494	500	1190	1	1	35392350	578	13.27	0.84	12	0.23	123.00	1949.00	3225	20221116	-49.40	1601	20231006	1.94	2700	-39.56	20230222	1601	1.94	20231006	3225	-49.40	20221116	1601	1.94	20231006	4.41	N	003310	500	186 억	388752	N	N	N	N
5	20231031	130147	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1637	-24	5	-1.44	108391931	65424	92.42	1663	1680	1637	2155	1163	1661	1656.69	1.10	-9644	1692	1676	1649	1633	1606	1684	1641	187	494	500	1190	1	1	35392350	579	13.31	0.84	12	0.18	123.00	1949.00	3225	20221116	-49.24	1601	20231006	2.25	2700	-39.37	20230222	1601	2.25	20231006	3225	-49.24	20221116	1601	2.25	20231006	4.41	N	003310	500	186 억	388752	N	N	N	N
6	20231031	120146	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1643	-18	5	-1.08	91336289	55023	77.73	1663	1680	1637	2155	1163	1661	1659.95	1.10	-5118	1692	1676	1649	1633	1606	1684	1641	187	494	500	1190	1	1	35392350	581	13.36	0.84	12	0.16	123.00	1949.00	3225	20221116	-49.05	1601	20231006	2.62	2700	-39.15	20230222	1601	2.62	20231006	3225	-49.05	20221116	1601	2.62	20231006	4.41	N	003310	500	186 억	388752	N	N	N	N
7	20231031	110147	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1652	-9	5	-0.54	59638736	35800	50.57	1663	1680	1649	2155	1163	1661	1666.03	1.10	-1621	1692	1676	1649	1633	1606	1684	1641	187	494	500	1190	1	1	35392350	585	13.43	0.85	12	0.10	123.00	1949.00	3225	20221116	-48.78	1601	20231006	3.19	2700	-38.81	20230222	1601	3.19	20231006	3225	-48.78	20221116	1601	3.19	20231006	4.41	N	003310	500	186 억	388752	N	N	N	N
8	20231031	100147	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1660	-1	5	-0.06	48362066	28994	40.96	1663	1680	1655	2155	1163	1661	1668.26	1.10	1462	1692	1676	1649	1633	1606	1684	1641	187	494	500	1190	1	1	35392350	588	13.50	0.85	12	0.08	123.00	1949.00	3225	20221116	-48.53	1601	20231006	3.69	2700	-38.52	20230222	1601	3.69	20231006	3225	-48.53	20221116	1601	3.69	20231006	4.41	N	003310	500	186 억	388752	N	N	N	N
9	20231031	090146	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1669	8	2	0.48	4868380	2928	4.14	1663	1669	1663	2155	1163	1661	1663.64	1.10	-298	1692	1676	1649	1633	1606	1684	1641	187	494	500	1190	1	1	35392350	591	13.57	0.86	12	0.01	123.00	1949.00	3225	20221116	-48.25	1601	20231006	4.25	2700	-38.19	20230222	1601	4.25	20231006	3225	-48.25	20221116	1601	4.25	20231006	4.41	N	003310	500	186 억	388752	N	N	N	N
10	20231030	160145	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1661	24	2	1.47	113082906	68649	67.11	1637	1665	1622	2125	1146	1637	1647.14	1.06	17513	1675	1656	1643	1624	1611	1649	1617	187	488	500	1170	1	1	35392350	588	13.50	0.85	12	0.19	123.00	1949.00	3225	20221116	-48.50	1601	20231006	3.75	2700	-38.48	20230222	1601	3.75	20231006	3225	-48.50	20221116	1601	3.75	20231006	4.37	N	003310	500	186 억	375954	N	N	N	N
11	20231030	150143	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1662	25	2	1.53	93180771	56603	55.33	1637	1665	1622	2125	1146	1637	1646.22	1.06	16425	1675	1656	1643	1624	1611	1649	1617	187	488	500	1170	1	1	35392350	588	13.51	0.85	12	0.16	123.00	1949.00	3225	20221116	-48.47	1601	20231006	3.81	2700	-38.44	20230222	1601	3.81	20231006	3225	-48.47	20221116	1601	3.81	20231006	4.37	N	003310	500	186 억	375954	N	N	N	N
12	20231030	140143	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1656	19	2	1.16	72773626	44298	43.31	1637	1660	1622	2125	1146	1637	1642.82	1.06	10863	1675	1656	1643	1624	1611	1649	1617	187	488	500	1170	1	1	35392350	586	13.46	0.85	12	0.13	123.00	1949.00	3225	20221116	-48.65	1601	20231006	3.44	2700	-38.67	20230222	1601	3.44	20231006	3225	-48.65	20221116	1601	3.44	20231006	4.37	N	003310	500	186 억	375954	N	N	N	N
13	20231030	130143	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1649	12	2	0.73	69204054	42137	41.19	1637	1660	1622	2125	1146	1637	1642.36	1.06	10296	1675	1656	1643	1624	1611	1649	1617	187	488	500	1170	1	1	35392350	584	13.41	0.85	12	0.12	123.00	1949.00	3225	20221116	-48.87	1601	20231006	3.00	2700	-38.93	20230222	1601	3.00	20231006	3225	-48.87	20221116	1601	3.00	20231006	4.37	N	003310	500	186 억	375954	N	N	N	N
14	20231030	120142	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1658	21	2	1.28	57928273	35301	34.51	1637	1660	1622	2125	1146	1637	1640.98	1.06	8651	1675	1656	1643	1624	1611	1649	1617	187	488	500	1170	1	1	35392350	587	13.48	0.85	12	0.10	123.00	1949.00	3225	20221116	-48.59	1601	20231006	3.56	2700	-38.59	20230222	1601	3.56	20231006	3225	-48.59	20221116	1601	3.56	20231006	4.37	N	003310	500	186 억	375954	N	N	N	N
15	20231030	110142	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1651	14	2	0.86	44792330	27369	26.76	1637	1651	1622	2125	1146	1637	1636.61	1.06	6649	1675	1656	1643	1624	1611	1649	1617	187	488	500	1170	1	1	35392350	584	13.42	0.85	12	0.08	123.00	1949.00	3225	20221116	-48.81	1601	20231006	3.12	2700	-38.85	20230222	1601	3.12	20231006	3225	-48.81	20221116	1601	3.12	20231006	4.37	N	003310	500	186 억	375954	N	N	N	N
16	20231030	100142	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1640	3	2	0.18	21049923	12902	12.61	1637	1643	1622	2125	1146	1637	1631.52	1.06	-1882	1675	1656	1643	1624	1611	1649	1617	187	488	500	1170	1	1	35392350	580	13.33	0.84	12	0.04	123.00	1949.00	3225	20221116	-49.15	1601	20231006	2.44	2700	-39.26	20230222	1601	2.44	20231006	3225	-49.15	20221116	1601	2.44	20231006	4.37	N	003310	500	186 억	375954	N	N	N	N
17	20231030	090141	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1637	0	3	0.00	4540838	2774	2.71	1637	1637	1635	2125	1146	1637	1636.93	1.06	-913	1675	1656	1643	1624	1611	1649	1617	187	488	500	1170	1	1	35392350	579	13.31	0.84	12	0.01	123.00	1949.00	3225	20221116	-49.24	1601	20231006	2.25	2700	-39.37	20230222	1601	2.25	20231006	3225	-49.24	20221116	1601	2.25	20231006	4.37	N	003310	500	186 억	375954	N	N	N	N
18	20231027	160145	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1637	-12	5	-0.73	165968615	100796	52.91	1648	1662	1630	2140	1155	1649	1646.59	1.09	-14504	1763	1706	1668	1611	1573	1687	1592	187	491	500	1180	1	1	35392350	579	13.31	0.84	12	0.28	123.00	1949.00	3225	20221116	-49.24	1601	20231006	2.25	2700	-39.37	20230222	1601	2.25	20231006	3225	-49.24	20221116	1601	2.25	20231006	4.41	N	003310	500	186 억	386195	N	N	N	N
19	20231027	150142	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1640	-9	5	-0.55	154625572	93870	49.27	1648	1662	1630	2140	1155	1649	1647.23	1.09	-12862	1763	1706	1668	1611	1573	1687	1592	187	491	500	1180	1	1	35392350	580	13.33	0.84	12	0.27	123.00	1949.00	3225	20221116	-49.15	1601	20231006	2.44	2700	-39.26	20230222	1601	2.44	20231006	3225	-49.15	20221116	1601	2.44	20231006	4.41	N	003310	500	186 억	386195	N	N	N	N
20	20231027	140143	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1659	10	2	0.61	135384887	82147	43.12	1648	1662	1630	2140	1155	1649	1648.08	1.09	-15093	1763	1706	1668	1611	1573	1687	1592	187	491	500	1180	1	1	35392350	587	13.49	0.85	12	0.23	123.00	1949.00	3225	20221116	-48.56	1601	20231006	3.62	2700	-38.56	20230222	1601	3.62	20231006	3225	-48.56	20221116	1601	3.62	20231006	4.41	N	003310	500	186 억	386195	N	N	N	N
21	20231027	130141	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1650	1	2	0.06	98136543	59652	31.31	1648	1662	1630	2140	1155	1649	1645.15	1.09	-5024	1763	1706	1668	1611	1573	1687	1592	187	491	500	1180	1	1	35392350	584	13.41	0.85	12	0.17	123.00	1949.00	3225	20221116	-48.84	1601	20231006	3.06	2700	-38.89	20230222	1601	3.06	20231006	3225	-48.84	20221116	1601	3.06	20231006	4.41	N	003310	500	186 억	386195	N	N	N	N
22	20231027	120142	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1661	12	2	0.73	91540878	55671	29.22	1648	1662	1630	2140	1155	1649	1644.32	1.09	-4794	1763	1706	1668	1611	1573	1687	1592	187	491	500	1180	1	1	35392350	588	13.50	0.85	12	0.16	123.00	1949.00	3225	20221116	-48.50	1601	20231006	3.75	2700	-38.48	20230222	1601	3.75	20231006	3225	-48.50	20221116	1601	3.75	20231006	4.41	N	003310	500	186 억	386195	N	N	N	N
23	20231027	110142	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1652	3	2	0.18	73191586	44579	23.40	1648	1654	1630	2140	1155	1649	1641.84	1.09	-9093	1763	1706	1668	1611	1573	1687	1592	187	491	500	1180	1	1	35392350	585	13.43	0.85	12	0.13	123.00	1949.00	3225	20221116	-48.78	1601	20231006	3.19	2700	-38.81	20230222	1601	3.19	20231006	3225	-48.78	20221116	1601	3.19	20231006	4.41	N	003310	500	186 억	386195	N	N	N	N
24	20231027	100143	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1630	-19	5	-1.15	55441911	33819	17.75	1648	1653	1630	2140	1155	1649	1639.37	1.09	-14274	1763	1706	1668	1611	1573	1687	1592	187	491	500	1180	1	1	35392350	577	13.25	0.84	12	0.10	123.00	1949.00	3225	20221116	-49.46	1601	20231006	1.81	2700	-39.63	20230222	1601	1.81	20231006	3225	-49.46	20221116	1601	1.81	20231006	4.41	N	003310	500	186 억	386195	N	N	N	N
25	20231027	090142	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1648	-1	5	-0.06	1237648	751	0.39	1648	1648	1648	2140	1155	1649	1648.00	1.09	-181	1763	1706	1668	1611	1573	1687	1592	187	491	500	1180	1	1	35392350	583	13.40	0.85	12	0.00	123.00	1949.00	3225	20221116	-48.90	1601	20231006	2.94	2700	-38.96	20230222	1601	2.94	20231006	3225	-48.90	20221116	1601	2.94	20231006	4.41	N	003310	500	186 억	386195	N	N	N	N
26	20231026	160141	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1649	-79	5	-4.57	311378911	187532	60.88	1710	1725	1630	2245	1210	1728	1660.37	1.35	-90236	1823	1775	1728	1680	1633	1799	1704	187	517	500	1240	1	1	35392350	584	13.41	0.85	12	0.53	123.00	1949.00	3225	20221116	-48.87	1601	20231006	3.00	2700	-38.93	20230222	1601	3.00	20231006	3225	-48.87	20221116	1601	3.00	20231006	4.45	N	003310	500	186 억	476421	N	N	N	N
27	20231026	150141	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1638	-90	5	-5.21	305130245	183737	59.64	1710	1725	1630	2245	1210	1728	1660.65	1.35	-89012	1823	1775	1728	1680	1633	1799	1704	187	517	500	1240	1	1	35392350	580	13.32	0.84	12	0.52	123.00	1949.00	3225	20221116	-49.21	1601	20231006	2.31	2700	-39.33	20230222	1601	2.31	20231006	3225	-49.21	20221116	1601	2.31	20231006	4.45	N	003310	500	186 억	476421	N	N	N	N
28	20231026	140141	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1637	-91	5	-5.27	281096279	169099	54.89	1710	1725	1630	2245	1210	1728	1662.28	1.35	-85179	1823	1775	1728	1680	1633	1799	1704	187	517	500	1240	1	1	35392350	579	13.31	0.84	12	0.48	123.00	1949.00	3225	20221116	-49.24	1601	20231006	2.25	2700	-39.37	20230222	1601	2.25	20231006	3225	-49.24	20221116	1601	2.25	20231006	4.45	N	003310	500	186 억	476421	N	N	N	N
29	20231026	130141	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1665	-63	5	-3.65	255125958	153276	49.76	1710	1725	1630	2245	1210	1728	1664.45	1.35	-75193	1823	1775	1728	1680	1633	1799	1704	187	517	500	1240	1	1	35392350	589	13.54	0.85	12	0.43	123.00	1949.00	3225	20221116	-48.37	1601	20231006	4.00	2700	-38.33	20230222	1601	4.00	20231006	3225	-48.37	20221116	1601	4.00	20231006	4.45	N	003310	500	186 억	476421	N	N	N	N
30	20231026	120141	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1639	-89	5	-5.15	243364124	146144	47.44	1710	1725	1630	2245	1210	1728	1665.19	1.35	-71123	1823	1775	1728	1680	1633	1799	1704	187	517	500	1240	1	1	35392350	580	13.33	0.84	12	0.41	123.00	1949.00	3225	20221116	-49.18	1601	20231006	2.37	2700	-39.30	20230222	1601	2.37	20231006	3225	-49.18	20221116	1601	2.37	20231006	4.45	N	003310	500	186 억	476421	N	N	N	N
31	20231026	110142	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1658	-70	5	-4.05	165841418	99077	32.16	1710	1725	1630	2245	1210	1728	1673.81	1.35	-34734	1823	1775	1728	1680	1633	1799	1704	187	517	500	1240	1	1	35392350	587	13.48	0.85	12	0.28	123.00	1949.00	3225	20221116	-48.59	1601	20231006	3.56	2700	-38.59	20230222	1601	3.56	20231006	3225	-48.59	20221116	1601	3.56	20231006	4.45	N	003310	500	186 억	476421	N	N	N	N
32	20231026	100142	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1659	-69	5	-3.99	131200431	78184	25.38	1710	1725	1630	2245	1210	1728	1678.03	1.35	-27157	1823	1775	1728	1680	1633	1799	1704	187	517	500	1240	1	1	35392350	587	13.49	0.85	12	0.22	123.00	1949.00	3225	20221116	-48.56	1601	20231006	3.62	2700	-38.56	20230222	1601	3.62	20231006	3225	-48.56	20221116	1601	3.62	20231006	4.45	N	003310	500	186 억	476421	N	N	N	N
33	20231026	090141	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1698	-30	5	-1.74	21487242	12609	4.09	1710	1725	1679	2245	1210	1728	1703.93	1.35	-1280	1823	1775	1728	1680	1633	1799	1704	187	517	500	1240	1	1	35392350	601	13.80	0.87	12	0.04	123.00	1949.00	3225	20221116	-47.35	1601	20231006	6.06	2700	-37.11	20230222	1601	6.06	20231006	3225	-47.35	20221116	1601	6.06	20231006	4.45	N	003310	500	186 억	476421	N	N	N	N
34	20231025	160141	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1728	48	2	2.86	532541474	306313	127.75	1681	1776	1681	2180	1176	1680	1738.55	1.00	124426	1742	1710	1658	1626	1574	1727	1643	187	500	500	1200	1	1	35392350	612	14.05	0.89	12	0.87	123.00	1949.00	3225	20221116	-46.42	1601	20231006	7.93	2700	-36.00	20230222	1601	7.93	20231006	3225	-46.42	20221116	1601	7.93	20231006	4.56	N	003310	500	186 억	353262	N	N	N	N
35	20231025	150142	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1720	40	2	2.38	514469489	295820	123.37	1681	1776	1681	2180	1176	1680	1739.13	1.00	121598	1742	1710	1658	1626	1574	1727	1643	187	500	500	1200	1	1	35392350	609	13.98	0.88	12	0.84	123.00	1949.00	3225	20221116	-46.67	1601	20231006	7.43	2700	-36.30	20230222	1601	7.43	20231006	3225	-46.67	20221116	1601	7.43	20231006	4.56	N	003310	500	186 억	353262	N	N	N	N
36	20231025	140140	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1719	39	2	2.32	482793994	277379	115.68	1681	1776	1681	2180	1176	1680	1740.56	1.00	117892	1742	1710	1658	1626	1574	1727	1643	187	500	500	1200	1	1	35392350	608	13.98	0.88	12	0.78	123.00	1949.00	3225	20221116	-46.70	1601	20231006	7.37	2700	-36.33	20230222	1601	7.37	20231006	3225	-46.70	20221116	1601	7.37	20231006	4.56	N	003310	500	186 억	353262	N	N	N	N
37	20231025	130142	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1721	41	2	2.44	458457432	263256	109.79	1681	1776	1681	2180	1176	1680	1741.49	1.00	113891	1742	1710	1658	1626	1574	1727	1643	187	500	500	1200	1	1	35392350	609	13.99	0.88	12	0.74	123.00	1949.00	3225	20221116	-46.64	1601	20231006	7.50	2700	-36.26	20230222	1601	7.50	20231006	3225	-46.64	20221116	1601	7.50	20231006	4.56	N	003310	500	186 억	353262	N	N	N	N
38	20231025	120141	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1750	70	2	4.17	420431042	241352	100.66	1681	1776	1681	2180	1176	1680	1741.98	1.00	106658	1742	1710	1658	1626	1574	1727	1643	187	500	500	1200	1	1	35392350	619	14.23	0.90	12	0.68	123.00	1949.00	3225	20221116	-45.74	1601	20231006	9.31	2700	-35.19	20230222	1601	9.31	20231006	3225	-45.74	20221116	1601	9.31	20231006	4.56	N	003310	500	186 억	353262	N	N	N	N
39	20231025	110141	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1762	82	2	4.88	356708316	205087	85.53	1681	1776	1681	2180	1176	1680	1739.30	1.00	95869	1742	1710	1658	1626	1574	1727	1643	187	500	500	1200	1	1	35392350	624	14.33	0.90	12	0.58	123.00	1949.00	3225	20221116	-45.36	1601	20231006	10.06	2700	-34.74	20230222	1601	10.06	20231006	3225	-45.36	20221116	1601	10.06	20231006	4.56	N	003310	500	186 억	353262	N	N	N	N
40	20231025	100140	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1734	54	2	3.21	150755846	87618	36.54	1681	1740	1681	2180	1176	1680	1720.61	1.00	45992	1742	1710	1658	1626	1574	1727	1643	187	500	500	1200	1	1	35392350	614	14.10	0.89	12	0.25	123.00	1949.00	3225	20221116	-46.23	1601	20231006	8.31	2700	-35.78	20230222	1601	8.31	20231006	3225	-46.23	20221116	1601	8.31	20231006	4.56	N	003310	500	186 억	353262	N	N	N	N
41	20231025	090141	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1684	4	2	0.24	2725417	1617	0.67	1681	1700	1681	2180	1176	1680	1685.49	1.00	138	1742	1710	1658	1626	1574	1727	1643	187	500	500	1200	1	1	35392350	596	13.69	0.86	12	0.00	123.00	1949.00	3225	20221116	-47.78	1601	20231006	5.18	2700	-37.63	20230222	1601	5.18	20231006	3225	-47.78	20221116	1601	5.18	20231006	4.56	N	003310	500	186 억	353262	N	N	N	N
42	20231024	160139	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1680	10	2	0.60	390695841	239062	129.66	1654	1690	1606	2170	1169	1670	1634.27	0.98	5602	1732	1700	1660	1628	1588	1717	1645	187	500	500	1200	1	1	35392350	595	13.66	0.86	12	0.68	123.00	1949.00	3225	20221116	-47.91	1601	20231006	4.93	2700	-37.78	20230222	1601	4.93	20231006	3225	-47.91	20221116	1601	4.93	20231006	4.62	N	003310	500	186 억	346918	N	N	N	N
43	20231024	150140	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1671	1	2	0.06	353845833	217152	117.78	1654	1676	1606	2170	1169	1670	1629.48	0.98	-6565	1732	1700	1660	1628	1588	1717	1645	187	500	500	1200	1	1	35392350	591	13.59	0.86	12	0.61	123.00	1949.00	3225	20221116	-48.19	1601	20231006	4.37	2700	-38.11	20230222	1601	4.37	20231006	3225	-48.19	20221116	1601	4.37	20231006	4.62	N	003310	500	186 억	346918	N	N	N	N
44	20231024	140139	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1653	-17	5	-1.02	332095699	204089	110.69	1654	1676	1606	2170	1169	1670	1627.21	0.98	-16567	1732	1700	1660	1628	1588	1717	1645	187	500	500	1200	1	1	35392350	585	13.44	0.85	12	0.58	123.00	1949.00	3225	20221116	-48.74	1601	20231006	3.25	2700	-38.78	20230222	1601	3.25	20231006	3225	-48.74	20221116	1601	3.25	20231006	4.62	N	003310	500	186 억	346918	N	N	N	N
45	20231024	130141	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1625	-45	5	-2.69	296316439	182237	98.84	1654	1676	1606	2170	1169	1670	1625.99	0.98	-29556	1732	1700	1660	1628	1588	1717	1645	187	500	500	1200	1	1	35392350	575	13.21	0.83	12	0.51	123.00	1949.00	3225	20221116	-49.61	1601	20231006	1.50	2700	-39.81	20230222	1601	1.50	20231006	3225	-49.61	20221116	1601	1.50	20231006	4.62	N	003310	500	186 억	346918	N	N	N	N
46	20231024	120140	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1627	-43	5	-2.57	272863644	167802	91.01	1654	1676	1606	2170	1169	1670	1626.10	0.98	-23597	1732	1700	1660	1628	1588	1717	1645	187	500	500	1200	1	1	35392350	576	13.23	0.83	12	0.47	123.00	1949.00	3225	20221116	-49.55	1601	20231006	1.62	2700	-39.74	20230222	1601	1.62	20231006	3225	-49.55	20221116	1601	1.62	20231006	4.62	N	003310	500	186 억	346918	N	N	N	N
47	20231024	110140	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1616	-54	5	-3.23	239458798	147169	79.82	1654	1676	1606	2170	1169	1670	1627.10	0.98	-14310	1732	1700	1660	1628	1588	1717	1645	187	500	500	1200	1	1	35392350	572	13.14	0.83	12	0.42	123.00	1949.00	3225	20221116	-49.89	1601	20231006	0.94	2700	-40.15	20230222	1601	0.94	20231006	3225	-49.89	20221116	1601	0.94	20231006	4.62	N	003310	500	186 억	346918	N	N	N	N
48	20231024	100140	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1630	-40	5	-2.40	93493031	56658	30.73	1654	1676	1627	2170	1169	1670	1650.13	0.98	-16036	1732	1700	1660	1628	1588	1717	1645	187	500	500	1200	1	1	35392350	577	13.25	0.84	12	0.16	123.00	1949.00	3225	20221116	-49.46	1601	20231006	1.81	2700	-39.63	20230222	1601	1.81	20231006	3225	-49.46	20221116	1601	1.81	20231006	4.62	N	003310	500	186 억	346918	N	N	N	N
49	20231024	090140	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1660	-10	5	-0.60	3404322	2058	1.12	1654	1660	1654	2170	1169	1670	1654.19	0.98	341	1732	1700	1660	1628	1588	1717	1645	187	500	500	1200	1	1	35392350	588	13.50	0.85	12	0.01	123.00	1949.00	3225	20221116	-48.53	1601	20231006	3.69	2700	-38.52	20230222	1601	3.69	20231006	3225	-48.53	20221116	1601	3.69	20231006	4.62	N	003310	500	186 억	346918	N	N	N	N
50	20231023	160139	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1670	14	2	0.85	296834066	178134	76.72	1635	1692	1620	2150	1160	1656	1666.46	0.90	27170	1785	1720	1675	1610	1565	1698	1588	187	494	500	1190	1	1	35392350	591	13.58	0.86	12	0.50	123.00	1949.00	3225	20221116	-48.22	1601	20231006	4.31	2700	-38.15	20230222	1601	4.31	20231006	3225	-48.22	20221116	1601	4.31	20231006	4.73	N	003310	500	186 억	317262	N	N	N	N
51	20231023	150138	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1665	9	2	0.54	266225330	159740	68.80	1635	1692	1620	2150	1160	1656	1666.74	0.90	24277	1785	1720	1675	1610	1565	1698	1588	187	494	500	1190	1	1	35392350	589	13.54	0.85	12	0.45	123.00	1949.00	3225	20221116	-48.37	1601	20231006	4.00	2700	-38.33	20230222	1601	4.00	20231006	3225	-48.37	20221116	1601	4.00	20231006	4.73	N	003310	500	186 억	317262	N	N	N	N
52	20231023	140139	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1673	17	2	1.03	238157974	142856	61.52	1635	1692	1620	2150	1160	1656	1667.26	0.90	25245	1785	1720	1675	1610	1565	1698	1588	187	494	500	1190	1	1	35392350	592	13.60	0.86	12	0.40	123.00	1949.00	3225	20221116	-48.12	1601	20231006	4.50	2700	-38.04	20230222	1601	4.50	20231006	3225	-48.12	20221116	1601	4.50	20231006	4.73	N	003310	500	186 억	317262	N	N	N	N
53	20231023	130140	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1678	22	2	1.33	179290941	107843	46.44	1635	1692	1620	2150	1160	1656	1662.63	0.90	26316	1785	1720	1675	1610	1565	1698	1588	187	494	500	1190	1	1	35392350	594	13.64	0.86	12	0.30	123.00	1949.00	3225	20221116	-47.97	1601	20231006	4.81	2700	-37.85	20230222	1601	4.81	20231006	3225	-47.97	20221116	1601	4.81	20231006	4.73	N	003310	500	186 억	317262	N	N	N	N
54	20231023	120138	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1669	13	2	0.79	122219201	73779	31.77	1635	1681	1620	2150	1160	1656	1656.57	0.90	18590	1785	1720	1675	1610	1565	1698	1588	187	494	500	1190	1	1	35392350	591	13.57	0.86	12	0.21	123.00	1949.00	3225	20221116	-48.25	1601	20231006	4.25	2700	-38.19	20230222	1601	4.25	20231006	3225	-48.25	20221116	1601	4.25	20231006	4.73	N	003310	500	186 억	317262	N	N	N	N
55	20231023	110139	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1680	24	2	1.45	114672046	69258	29.83	1635	1681	1620	2150	1160	1656	1655.72	0.90	19055	1785	1720	1675	1610	1565	1698	1588	187	494	500	1190	1	1	35392350	595	13.66	0.86	12	0.20	123.00	1949.00	3225	20221116	-47.91	1601	20231006	4.93	2700	-37.78	20230222	1601	4.93	20231006	3225	-47.91	20221116	1601	4.93	20231006	4.73	N	003310	500	186 억	317262	N	N	N	N
56	20231023	100138	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1657	1	2	0.06	81594048	49402	21.28	1635	1671	1620	2150	1160	1656	1651.47	0.90	13950	1785	1720	1675	1610	1565	1698	1588	187	494	500	1190	1	1	35392350	586	13.47	0.85	12	0.14	123.00	1949.00	3225	20221116	-48.62	1601	20231006	3.50	2700	-38.63	20230222	1601	3.50	20231006	3225	-48.62	20221116	1601	3.50	20231006	4.73	N	003310	500	186 억	317262	N	N	N	N
57	20231023	090139	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1626	-30	5	-1.81	26798798	16355	7.04	1635	1655	1620	2150	1160	1656	1636.36	0.90	6129	1785	1720	1675	1610	1565	1698	1588	187	494	500	1190	1	1	35392350	575	13.22	0.83	12	0.05	123.00	1949.00	3225	20221116	-49.58	1601	20231006	1.56	2700	-39.78	20230222	1601	1.56	20231006	3225	-49.58	20221116	1601	1.56	20231006	4.73	N	003310	500	186 억	317262	N	N	N	N
58	20231020	160139	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1656	-49	5	-2.87	375764141	224130	100.24	1708	1740	1630	2215	1194	1705	1676.54	0.88	3178	1837	1771	1738	1672	1639	1754	1655	187	510	500	1220	1	1	35392350	586	13.46	0.85	12	0.63	123.00	1949.00	3225	20221116	-48.65	1601	20231006	3.44	2700	-38.67	20230222	1601	3.44	20231006	3225	-48.65	20221116	1601	3.44	20231006	4.77	N	003310	500	186 억	311452	N	N	N	N
59	20231020	150139	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1665	-40	5	-2.35	339998278	202569	90.60	1708	1740	1630	2215	1194	1705	1678.42	0.88	9453	1837	1771	1738	1672	1639	1754	1655	187	510	500	1220	1	1	35392350	589	13.54	0.85	12	0.57	123.00	1949.00	3225	20221116	-48.37	1601	20231006	4.00	2700	-38.33	20230222	1601	4.00	20231006	3225	-48.37	20221116	1601	4.00	20231006	4.77	N	003310	500	186 억	311452	N	N	N	N
60	20231020	140140	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1663	-42	5	-2.46	315388033	187758	83.97	1708	1740	1630	2215	1194	1705	1679.74	0.88	6098	1837	1771	1738	1672	1639	1754	1655	187	510	500	1220	1	1	35392350	589	13.52	0.85	12	0.53	123.00	1949.00	3225	20221116	-48.43	1601	20231006	3.87	2700	-38.41	20230222	1601	3.87	20231006	3225	-48.43	20221116	1601	3.87	20231006	4.77	N	003310	500	186 억	311452	N	N	N	N
61	20231020	130136	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1655	-50	5	-2.93	284805403	169321	75.73	1708	1740	1630	2215	1194	1705	1682.03	0.88	2510	1837	1771	1738	1672	1639	1754	1655	187	510	500	1220	1	1	35392350	586	13.46	0.85	12	0.48	123.00	1949.00	3225	20221116	-48.68	1601	20231006	3.37	2700	-38.70	20230222	1601	3.37	20231006	3225	-48.68	20221116	1601	3.37	20231006	4.77	N	003310	500	186 억	311452	N	N	N	N
62	20231020	120138	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1648	-57	5	-3.34	259190936	153819	68.79	1708	1740	1630	2215	1194	1705	1685.03	0.88	1544	1837	1771	1738	1672	1639	1754	1655	187	510	500	1220	1	1	35392350	583	13.40	0.85	12	0.43	123.00	1949.00	3225	20221116	-48.90	1601	20231006	2.94	2700	-38.96	20230222	1601	2.94	20231006	3225	-48.90	20221116	1601	2.94	20231006	4.77	N	003310	500	186 억	311452	N	N	N	N
63	20231020	110139	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1674	-31	5	-1.82	183831802	108201	48.39	1708	1740	1661	2215	1194	1705	1698.98	0.88	-2293	1837	1771	1738	1672	1639	1754	1655	187	510	500	1220	1	1	35392350	592	13.61	0.86	12	0.31	123.00	1949.00	3225	20221116	-48.09	1601	20231006	4.56	2700	-38.00	20230222	1601	4.56	20231006	3225	-48.09	20221116	1601	4.56	20231006	4.77	N	003310	500	186 억	311452	N	N	N	N
64	20231020	100137	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1675	-30	5	-1.76	111136871	64715	28.94	1708	1740	1665	2215	1194	1705	1717.35	0.88	-4864	1837	1771	1738	1672	1639	1754	1655	187	510	500	1220	1	1	35392350	593	13.62	0.86	12	0.18	123.00	1949.00	3225	20221116	-48.06	1601	20231006	4.62	2700	-37.96	20230222	1601	4.62	20231006	3225	-48.06	20221116	1601	4.62	20231006	4.77	N	003310	500	186 억	311452	N	N	N	N
65	20231020	090139	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1705	0	3	0.00	9820095	5780	2.59	1708	1722	1665	2215	1194	1705	1698.87	0.88	502	1837	1771	1738	1672	1639	1754	1655	187	510	500	1220	1	1	35392350	603	13.86	0.87	12	0.02	123.00	1949.00	3225	20221116	-47.13	1601	20231006	6.50	2700	-36.85	20230222	1601	6.50	20231006	3225	-47.13	20221116	1601	6.50	20231006	4.77	N	003310	500	186 억	311452	N	N	N	N
66	20231019	160137	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1705	-80	5	-4.48	382923551	219198	81.65	1777	1804	1705	2320	1250	1785	1746.94	0.96	-27412	1875	1830	1805	1760	1735	1817	1747	187	535	500	1280	1	1	35392350	603	13.86	0.87	12	0.62	123.00	1949.00	3225	20221116	-47.13	1601	20231006	6.50	2700	-36.85	20230222	1601	6.50	20231006	3225	-47.13	20221116	1601	6.50	20231006	4.76	N	003310	500	186 억	338870	N	N	N	N
67	20231019	150138	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1716	-69	5	-3.87	338402490	193163	71.95	1777	1804	1711	2320	1250	1785	1751.90	0.96	-31677	1875	1830	1805	1760	1735	1817	1747	187	535	500	1280	1	1	35392350	607	13.95	0.88	12	0.55	123.00	1949.00	3225	20221116	-46.79	1601	20231006	7.18	2700	-36.44	20230222	1601	7.18	20231006	3225	-46.79	20221116	1601	7.18	20231006	4.76	N	003310	500	186 억	338870	N	N	N	N
68	20231019	140138	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1730	-55	5	-3.08	299684153	170632	63.56	1777	1804	1724	2320	1250	1785	1756.32	0.96	-22108	1875	1830	1805	1760	1735	1817	1747	187	535	500	1280	1	1	35392350	612	14.07	0.89	12	0.48	123.00	1949.00	3225	20221116	-46.36	1601	20231006	8.06	2700	-35.93	20230222	1601	8.06	20231006	3225	-46.36	20221116	1601	8.06	20231006	4.76	N	003310	500	186 억	338870	N	N	N	N
69	20231019	130138	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1730	-55	5	-3.08	278240495	158206	58.93	1777	1804	1724	2320	1250	1785	1758.72	0.96	-22051	1875	1830	1805	1760	1735	1817	1747	187	535	500	1280	1	1	35392350	612	14.07	0.89	12	0.45	123.00	1949.00	3225	20221116	-46.36	1601	20231006	8.06	2700	-35.93	20230222	1601	8.06	20231006	3225	-46.36	20221116	1601	8.06	20231006	4.76	N	003310	500	186 억	338870	N	N	N	N
70	20231019	120138	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1735	-50	5	-2.80	236824131	134287	50.02	1777	1804	1734	2320	1250	1785	1763.57	0.96	-16464	1875	1830	1805	1760	1735	1817	1747	187	535	500	1280	1	1	35392350	614	14.11	0.89	12	0.38	123.00	1949.00	3225	20221116	-46.20	1601	20231006	8.37	2700	-35.74	20230222	1601	8.37	20231006	3225	-46.20	20221116	1601	8.37	20231006	4.76	N	003310	500	186 억	338870	N	N	N	N
71	20231019	110138	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1762	-23	5	-1.29	163421875	92201	34.34	1777	1804	1751	2320	1250	1785	1772.45	0.96	-7223	1875	1830	1805	1760	1735	1817	1747	187	535	500	1280	1	1	35392350	624	14.33	0.90	12	0.26	123.00	1949.00	3225	20221116	-45.36	1601	20231006	10.06	2700	-34.74	20230222	1601	10.06	20231006	3225	-45.36	20221116	1601	10.06	20231006	4.76	N	003310	500	186 억	338870	N	N	N	N
72	20231019	100138	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1766	-19	5	-1.06	114231126	64255	23.93	1777	1804	1760	2320	1250	1785	1777.78	0.96	198	1875	1830	1805	1760	1735	1817	1747	187	535	500	1280	1	1	35392350	625	14.36	0.91	12	0.18	123.00	1949.00	3225	20221116	-45.24	1601	20231006	10.31	2700	-34.59	20230222	1601	10.31	20231006	3225	-45.24	20221116	1601	10.31	20231006	4.76	N	003310	500	186 억	338870	N	N	N	N
73	20231019	090138	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1777	-8	5	-0.45	3539784	1992	0.74	1777	1777	1777	2320	1250	1785	1777.00	0.96	-260	1875	1830	1805	1760	1735	1817	1747	187	535	500	1280	1	1	35392350	629	14.45	0.91	12	0.01	123.00	1949.00	3225	20221116	-44.90	1601	20231006	10.99	2700	-34.19	20230222	1601	10.99	20231006	3225	-44.90	20221116	1601	10.99	20231006	4.76	N	003310	500	186 억	338870	N	N	N	N
74	20231018	160138	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1785	-10	5	-0.56	482980284	267638	105.83	1802	1850	1780	2330	1257	1795	1804.65	0.91	21152	1822	1808	1788	1774	1754	1815	1781	187	535	500	1290	1	1	35392350	632	14.51	0.92	12	0.76	123.00	1949.00	3225	20221116	-44.65	1601	20231006	11.49	2700	-33.89	20230222	1601	11.49	20231006	3225	-44.65	20221116	1601	11.49	20231006	4.73	N	003310	500	186 억	323308	N	N	N	N
75	20231018	150138	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1783	-12	5	-0.67	444204531	245917	97.24	1802	1850	1782	2330	1257	1795	1806.32	0.91	17913	1822	1808	1788	1774	1754	1815	1781	187	535	500	1290	1	1	35392350	631	14.50	0.91	12	0.69	123.00	1949.00	3225	20221116	-44.71	1601	20231006	11.37	2700	-33.96	20230222	1601	11.37	20231006	3225	-44.71	20221116	1601	11.37	20231006	4.73	N	003310	500	186 억	323308	N	N	N	N
76	20231018	140136	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1799	4	2	0.22	373481318	206508	81.66	1802	1850	1782	2330	1257	1795	1808.56	0.91	16359	1822	1808	1788	1774	1754	1815	1781	187	535	500	1290	1	1	35392350	637	14.63	0.92	12	0.58	123.00	1949.00	3225	20221116	-44.22	1601	20231006	12.37	2700	-33.37	20230222	1601	12.37	20231006	3225	-44.22	20221116	1601	12.37	20231006	4.73	N	003310	500	186 억	323308	N	N	N	N
77	20231018	130137	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1788	-7	5	-0.39	360622078	199353	78.83	1802	1850	1782	2330	1257	1795	1808.96	0.91	20572	1822	1808	1788	1774	1754	1815	1781	187	535	500	1290	1	1	35392350	633	14.54	0.92	12	0.56	123.00	1949.00	3225	20221116	-44.56	1601	20231006	11.68	2700	-33.78	20230222	1601	11.68	20231006	3225	-44.56	20221116	1601	11.68	20231006	4.73	N	003310	500	186 억	323308	N	N	N	N
78	20231018	120138	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1796	1	2	0.06	332141239	183438	72.54	1802	1850	1782	2330	1257	1795	1810.65	0.91	23692	1822	1808	1788	1774	1754	1815	1781	187	535	500	1290	1	1	35392350	636	14.60	0.92	12	0.52	123.00	1949.00	3225	20221116	-44.31	1601	20231006	12.18	2700	-33.48	20230222	1601	12.18	20231006	3225	-44.31	20221116	1601	12.18	20231006	4.73	N	003310	500	186 억	323308	N	N	N	N
79	20231018	110138	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1796	1	2	0.06	289052939	159571	63.10	1802	1850	1782	2330	1257	1795	1811.44	0.91	26632	1822	1808	1788	1774	1754	1815	1781	187	535	500	1290	1	1	35392350	636	14.60	0.92	12	0.45	123.00	1949.00	3225	20221116	-44.31	1601	20231006	12.18	2700	-33.48	20230222	1601	12.18	20231006	3225	-44.31	20221116	1601	12.18	20231006	4.73	N	003310	500	186 억	323308	N	N	N	N
80	20231018	100138	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1811	16	2	0.89	222258358	122600	48.48	1802	1850	1782	2330	1257	1795	1812.87	0.91	22630	1822	1808	1788	1774	1754	1815	1781	187	535	500	1290	1	1	35392350	641	14.72	0.93	12	0.35	123.00	1949.00	3225	20221116	-43.84	1601	20231006	13.12	2700	-32.93	20230222	1601	13.12	20231006	3225	-43.84	20221116	1601	13.12	20231006	4.73	N	003310	500	186 억	323308	N	N	N	N
81	20231018	090137	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1782	-13	5	-0.72	40224642	22371	8.85	1802	1802	1782	2330	1257	1795	1798.07	0.91	-10612	1822	1808	1788	1774	1754	1815	1781	187	535	500	1290	1	1	35392350	631	14.49	0.91	12	0.06	123.00	1949.00	3225	20221116	-44.74	1601	20231006	11.31	2700	-34.00	20230222	1601	11.31	20231006	3225	-44.74	20221116	1601	11.31	20231006	4.73	N	003310	500	186 억	323308	N	N	N	N
82	20231017	160138	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1795	13	2	0.73	442999262	247890	28.34	1782	1802	1768	2315	1248	1782	1787.07	0.87	20131	1883	1832	1806	1755	1729	1819	1742	187	533	500	1280	1	1	35392350	635	14.59	0.92	12	0.70	123.00	1949.00	3320	20221013	-45.93	1601	20231006	12.12	2700	-33.52	20230222	1601	12.12	20231006	3225	-44.34	20221116	1601	12.12	20231006	4.51	N	003310	500	186 억	307138	N	N	N	N
83	20231017	150137	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1776	-6	5	-0.34	393097181	220030	25.15	1782	1802	1768	2315	1248	1782	1786.57	0.87	18799	1883	1832	1806	1755	1729	1819	1742	187	533	500	1280	1	1	35392350	629	14.44	0.91	12	0.62	123.00	1949.00	3320	20221013	-46.51	1601	20231006	10.93	2700	-34.22	20230222	1601	10.93	20231006	3225	-44.93	20221116	1601	10.93	20231006	4.51	N	003310	500	186 억	307138	N	N	N	N
84	20231017	140138	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1790	8	2	0.45	288234323	161045	18.41	1782	1802	1776	2315	1248	1782	1789.80	0.87	18688	1883	1832	1806	1755	1729	1819	1742	187	533	500	1280	1	1	35392350	634	14.55	0.92	12	0.46	123.00	1949.00	3320	20221013	-46.08	1601	20231006	11.81	2700	-33.70	20230222	1601	11.81	20231006	3225	-44.50	20221116	1601	11.81	20231006	4.51	N	003310	500	186 억	307138	N	N	N	N
85	20231017	130137	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1784	2	2	0.11	253099175	141389	16.16	1782	1802	1776	2315	1248	1782	1790.12	0.87	28737	1883	1832	1806	1755	1729	1819	1742	187	533	500	1280	1	1	35392350	631	14.50	0.92	12	0.40	123.00	1949.00	3320	20221013	-46.27	1601	20231006	11.43	2700	-33.93	20230222	1601	11.43	20231006	3225	-44.68	20221116	1601	11.43	20231006	4.51	N	003310	500	186 억	307138	N	N	N	N
86	20231017	120137	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1788	6	2	0.34	224580993	125387	14.33	1782	1802	1776	2315	1248	1782	1791.14	0.87	23341	1883	1832	1806	1755	1729	1819	1742	187	533	500	1280	1	1	35392350	633	14.54	0.92	12	0.35	123.00	1949.00	3320	20221013	-46.14	1601	20231006	11.68	2700	-33.78	20230222	1601	11.68	20231006	3225	-44.56	20221116	1601	11.68	20231006	4.51	N	003310	500	186 억	307138	N	N	N	N
87	20231017	110136	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1793	11	2	0.62	194978812	108826	12.44	1782	1802	1776	2315	1248	1782	1791.70	0.87	23421	1883	1832	1806	1755	1729	1819	1742	187	533	500	1280	1	1	35392350	635	14.58	0.92	12	0.31	123.00	1949.00	3320	20221013	-45.99	1601	20231006	11.99	2700	-33.59	20230222	1601	11.99	20231006	3225	-44.40	20221116	1601	11.99	20231006	4.51	N	003310	500	186 억	307138	N	N	N	N
88	20231017	100136	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1800	18	2	1.01	148885028	83130	9.50	1782	1802	1776	2315	1248	1782	1791.05	0.87	26543	1883	1832	1806	1755	1729	1819	1742	187	533	500	1280	1	1	35392350	637	14.63	0.92	12	0.23	123.00	1949.00	3320	20221013	-45.78	1601	20231006	12.43	2700	-33.33	20230222	1601	12.43	20231006	3225	-44.19	20221116	1601	12.43	20231006	4.51	N	003310	500	186 억	307138	N	N	N	N
89	20231017	090137	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1791	9	2	0.51	15035635	8429	0.96	1782	1791	1776	2315	1248	1782	1783.91	0.87	-552	1883	1832	1806	1755	1729	1819	1742	187	533	500	1280	1	1	35392350	634	14.56	0.92	12	0.02	123.00	1949.00	3320	20221013	-46.05	1601	20231006	11.87	2700	-33.67	20230222	1601	11.87	20231006	3225	-44.47	20221116	1601	11.87	20231006	4.51	N	003310	500	186 억	307138	N	N	N	N
90	20231016	160136	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1782	-8	5	-0.45	1583474048	865892	22.08	1796	1857	1780	2325	1253	1790	1828.78	0.61	81480	2084	1936	1821	1673	1558	2011	1748	187	535	500	1280	1	1	35392350	631	14.49	0.91	12	2.45	123.00	1949.00	3565	20221012	-50.01	1601	20231006	11.31	2700	-34.00	20230222	1601	11.31	20231006	3225	-44.74	20221116	1601	11.31	20231006	4.56	N	003310	500	186 억	217236	N	N	N	N
91	20231016	150135	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1807	17	2	0.95	1451643019	792359	20.20	1796	1857	1796	2325	1253	1790	1832.05	0.61	78362	2084	1936	1821	1673	1558	2011	1748	187	535	500	1280	1	1	35392350	640	14.69	0.93	12	2.24	123.00	1949.00	3565	20221012	-49.31	1601	20231006	12.87	2700	-33.07	20230222	1601	12.87	20231006	3225	-43.97	20221116	1601	12.87	20231006	4.56	N	003310	500	186 억	217236	N	N	N	N
92	20231016	140137	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1827	37	2	2.07	1339286255	730609	18.63	1796	1857	1796	2325	1253	1790	1833.11	0.61	102205	2084	1936	1821	1673	1558	2011	1748	187	535	500	1280	1	1	35392350	647	14.85	0.94	12	2.06	123.00	1949.00	3565	20221012	-48.75	1601	20231006	14.12	2700	-32.33	20230222	1601	14.12	20231006	3225	-43.35	20221116	1601	14.12	20231006	4.56	N	003310	500	186 억	217236	N	N	N	N
93	20231016	130136	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1828	38	2	2.12	1228078771	669530	17.07	1796	1857	1796	2325	1253	1790	1834.24	0.61	118317	2084	1936	1821	1673	1558	2011	1748	187	535	500	1280	1	1	35392350	647	14.86	0.94	12	1.89	123.00	1949.00	3565	20221012	-48.72	1601	20231006	14.18	2700	-32.30	20230222	1601	14.18	20231006	3225	-43.32	20221116	1601	14.18	20231006	4.56	N	003310	500	186 억	217236	N	N	N	N
94	20231016	120138	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1843	53	2	2.96	889885504	486300	12.40	1796	1857	1796	2325	1253	1790	1829.91	0.61	93000	2084	1936	1821	1673	1558	2011	1748	187	535	500	1280	1	1	35392350	652	14.98	0.95	12	1.37	123.00	1949.00	3565	20221012	-48.30	1601	20231006	15.12	2700	-31.74	20230222	1601	15.12	20231006	3225	-42.85	20221116	1601	15.12	20231006	4.56	N	003310	500	186 억	217236	N	N	N	N
95	20231016	110137	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1809	19	2	1.06	667690622	364580	9.30	1796	1857	1796	2325	1253	1790	1831.40	0.61	57482	2084	1936	1821	1673	1558	2011	1748	187	535	500	1280	1	1	35392350	640	14.71	0.93	12	1.03	123.00	1949.00	3565	20221012	-49.26	1601	20231006	12.99	2700	-33.00	20230222	1601	12.99	20231006	3225	-43.91	20221116	1601	12.99	20231006	4.56	N	003310	500	186 억	217236	N	N	N	N
96	20231016	100134	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1828	38	2	2.12	568514344	309764	7.90	1796	1857	1796	2325	1253	1790	1835.31	0.61	42159	2084	1936	1821	1673	1558	2011	1748	187	535	500	1280	1	1	35392350	647	14.86	0.94	12	0.88	123.00	1949.00	3565	20221012	-48.72	1601	20231006	14.18	2700	-32.30	20230222	1601	14.18	20231006	3225	-43.32	20221116	1601	14.18	20231006	4.56	N	003310	500	186 억	217236	N	N	N	N
97	20231016	090135	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1825	35	2	1.96	45418740	25098	0.64	1796	1827	1796	2325	1253	1790	1809.66	0.61	12224	2084	1936	1821	1673	1558	2011	1748	187	535	500	1280	1	1	35392350	646	14.84	0.94	12	0.07	123.00	1949.00	3565	20221012	-48.81	1601	20231006	13.99	2700	-32.41	20230222	1601	13.99	20231006	3225	-43.41	20221116	1601	13.99	20231006	4.56	N	003310	500	186 억	217236	N	N	N	N
98	20231012	160137	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1728	-8	5	-0.46	142876248	82599	45.62	1736	1744	1726	2255	1216	1736	1729.78	1.18	-3081	1793	1764	1732	1703	1671	1779	1718	187	519	500	1240	1	1	35392350	612	14.05	0.89	12	0.23	123.00	1949.00	3710	20221011	-53.42	1601	20231006	7.93	2700	-36.00	20230222	1601	7.93	20231006	3565	-51.53	20221012	1601	7.93	20231006	4.51	N	003310	500	186 억	418083	N	N	N	N
99	20231012	150136	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1731	-5	5	-0.29	129102890	74629	41.22	1736	1744	1726	2255	1216	1736	1729.93	1.18	-1349	1793	1764	1732	1703	1671	1779	1718	187	519	500	1240	1	1	35392350	613	14.07	0.89	12	0.21	123.00	1949.00	3710	20221011	-53.34	1601	20231006	8.12	2700	-35.89	20230222	1601	8.12	20231006	3565	-51.44	20221012	1601	8.12	20231006	4.51	N	003310	500	186 억	418083	N	N	N	N
100	20231012	140136	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1732	-4	5	-0.23	112510181	65024	35.91	1736	1744	1726	2255	1216	1736	1730.29	1.18	-1740	1793	1764	1732	1703	1671	1779	1718	187	519	500	1240	1	1	35392350	613	14.08	0.89	12	0.18	123.00	1949.00	3710	20221011	-53.32	1601	20231006	8.18	2700	-35.85	20230222	1601	8.18	20231006	3565	-51.42	20221012	1601	8.18	20231006	4.51	N	003310	500	186 억	418083	N	N	N	N
101	20231012	130135	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1731	-5	5	-0.29	101394326	58598	32.36	1736	1744	1726	2255	1216	1736	1730.34	1.18	-2323	1793	1764	1732	1703	1671	1779	1718	187	519	500	1240	1	1	35392350	613	14.07	0.89	12	0.17	123.00	1949.00	3710	20221011	-53.34	1601	20231006	8.12	2700	-35.89	20230222	1601	8.12	20231006	3565	-51.44	20221012	1601	8.12	20231006	4.51	N	003310	500	186 억	418083	N	N	N	N
102	20231012	120137	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1727	-9	5	-0.52	91288250	52751	29.13	1736	1744	1726	2255	1216	1736	1730.55	1.18	-3374	1793	1764	1732	1703	1671	1779	1718	187	519	500	1240	1	1	35392350	611	14.04	0.89	12	0.15	123.00	1949.00	3710	20221011	-53.45	1601	20231006	7.87	2700	-36.04	20230222	1601	7.87	20231006	3565	-51.56	20221012	1601	7.87	20231006	4.51	N	003310	500	186 억	418083	N	N	N	N
103	20231012	110137	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1729	-7	5	-0.40	65858543	38035	21.01	1736	1744	1726	2255	1216	1736	1731.52	1.18	-3432	1793	1764	1732	1703	1671	1779	1718	187	519	500	1240	1	1	35392350	612	14.06	0.89	12	0.11	123.00	1949.00	3710	20221011	-53.40	1601	20231006	8.00	2700	-35.96	20230222	1601	8.00	20231006	3565	-51.50	20221012	1601	8.00	20231006	4.51	N	003310	500	186 억	418083	N	N	N	N
104	20231012	100137	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1732	-4	5	-0.23	40259234	23224	12.83	1736	1744	1730	2255	1216	1736	1733.52	1.18	-5529	1793	1764	1732	1703	1671	1779	1718	187	519	500	1240	1	1	35392350	613	14.08	0.89	12	0.07	123.00	1949.00	3710	20221011	-53.32	1601	20231006	8.18	2700	-35.85	20230222	1601	8.18	20231006	3565	-51.42	20221012	1601	8.18	20231006	4.51	N	003310	500	186 억	418083	N	N	N	N
105	20231012	090136	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1744	8	2	0.46	10513907	6053	3.34	1736	1744	1735	2255	1216	1736	1736.97	1.18	-4283	1793	1764	1732	1703	1671	1779	1718	187	519	500	1240	1	1	35392350	617	14.18	0.89	12	0.02	123.00	1949.00	3710	20221011	-52.99	1601	20231006	8.93	2700	-35.41	20230222	1601	8.93	20231006	3565	-51.08	20221012	1601	8.93	20231006	4.51	N	003310	500	186 억	418083	N	N	N	N
106	20231011	160137	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1736	-25	5	-1.42	311314150	180519	32.78	1700	1761	1700	2285	1233	1761	1724.55	1.10	27469	1832	1796	1743	1707	1654	1814	1725	187	524	500	1260	1	1	35392350	614	14.11	0.89	12	0.51	123.00	1949.00	3720	20221006	-53.33	1601	20231006	8.43	2700	-35.70	20230222	1601	8.43	20231006	3710	-53.21	20221011	1601	8.43	20231006	4.57	N	003310	500	186 억	389514	N	N	N	N
107	20231011	150136	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1734	-27	5	-1.53	291893388	169303	30.75	1700	1761	1700	2285	1233	1761	1724.09	1.10	28737	1832	1796	1743	1707	1654	1814	1725	187	524	500	1260	1	1	35392350	614	14.10	0.89	12	0.48	123.00	1949.00	3720	20221006	-53.39	1601	20231006	8.31	2700	-35.78	20230222	1601	8.31	20231006	3710	-53.26	20221011	1601	8.31	20231006	4.57	N	003310	500	186 억	389514	N	N	N	N
108	20231011	140137	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1727	-34	5	-1.93	263921285	153128	27.81	1700	1761	1700	2285	1233	1761	1723.53	1.10	25490	1832	1796	1743	1707	1654	1814	1725	187	524	500	1260	1	1	35392350	611	14.04	0.89	12	0.43	123.00	1949.00	3720	20221006	-53.58	1601	20231006	7.87	2700	-36.04	20230222	1601	7.87	20231006	3710	-53.45	20221011	1601	7.87	20231006	4.57	N	003310	500	186 억	389514	N	N	N	N
109	20231011	130135	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1730	-31	5	-1.76	256805310	149011	27.06	1700	1761	1700	2285	1233	1761	1723.40	1.10	26614	1832	1796	1743	1707	1654	1814	1725	187	524	500	1260	1	1	35392350	612	14.07	0.89	12	0.42	123.00	1949.00	3720	20221006	-53.49	1601	20231006	8.06	2700	-35.93	20230222	1601	8.06	20231006	3710	-53.37	20221011	1601	8.06	20231006	4.57	N	003310	500	186 억	389514	N	N	N	N
110	20231011	120138	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1730	-31	5	-1.76	235553536	136718	24.83	1700	1761	1700	2285	1233	1761	1722.92	1.10	29464	1832	1796	1743	1707	1654	1814	1725	187	524	500	1260	1	1	35392350	612	14.07	0.89	12	0.39	123.00	1949.00	3720	20221006	-53.49	1601	20231006	8.06	2700	-35.93	20230222	1601	8.06	20231006	3710	-53.37	20221011	1601	8.06	20231006	4.57	N	003310	500	186 억	389514	N	N	N	N
111	20231011	110136	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1726	-35	5	-1.99	223895034	129966	23.60	1700	1761	1700	2285	1233	1761	1722.72	1.10	29464	1832	1796	1743	1707	1654	1814	1725	187	524	500	1260	1	1	35392350	611	14.03	0.89	12	0.37	123.00	1949.00	3720	20221006	-53.60	1601	20231006	7.81	2700	-36.07	20230222	1601	7.81	20231006	3710	-53.48	20221011	1601	7.81	20231006	4.57	N	003310	500	186 억	389514	N	N	N	N
112	20231011	100135	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1730	-31	5	-1.76	194342123	112872	20.50	1700	1761	1700	2285	1233	1761	1721.79	1.10	27396	1832	1796	1743	1707	1654	1814	1725	187	524	500	1260	1	1	35392350	612	14.07	0.89	12	0.32	123.00	1949.00	3720	20221006	-53.49	1601	20231006	8.06	2700	-35.93	20230222	1601	8.06	20231006	3710	-53.37	20221011	1601	8.06	20231006	4.57	N	003310	500	186 억	389514	N	N	N	N
113	20231011	090137	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1714	-47	5	-2.67	62337733	36307	6.59	1700	1761	1700	2285	1233	1761	1716.96	1.10	518	1832	1796	1743	1707	1654	1814	1725	187	524	500	1260	1	1	35392350	607	13.93	0.88	12	0.10	123.00	1949.00	3720	20221006	-53.92	1601	20231006	7.06	2700	-36.52	20230222	1601	7.06	20231006	3710	-53.80	20221011	1601	7.06	20231006	4.57	N	003310	500	186 억	389514	N	N	N	N
114	20231010	160136	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1761	70	2	4.14	946123505	544206	246.14	1691	1779	1690	2195	1184	1691	1738.44	1.34	-85576	1760	1725	1663	1628	1566	1743	1646	187	504	500	1210	1	1	35392350	623	14.32	0.90	12	1.54	123.00	1949.00	3720	20221006	-52.66	1601	20231006	9.99	2700	-34.78	20230222	1601	9.99	20231006	3710	-52.53	20221011	1601	9.99	20231006	4.68	N	003310	500	186 억	475052	N	N	N	N
115	20231010	150137	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1745	54	2	3.19	874735786	503458	227.71	1691	1779	1690	2195	1184	1691	1737.46	1.34	-86166	1760	1725	1663	1628	1566	1743	1646	187	504	500	1210	1	1	35392350	618	14.19	0.90	12	1.42	123.00	1949.00	3720	20221006	-53.09	1601	20231006	8.99	2700	-35.37	20230222	1601	8.99	20231006	3710	-52.96	20221011	1601	8.99	20231006	4.68	N	003310	500	186 억	475052	N	N	N	N
116	20231010	140136	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1690	-1	5	-0.06	238912367	139544	63.12	1691	1735	1690	2195	1184	1691	1712.09	1.34	12467	1760	1725	1663	1628	1566	1743	1646	187	504	500	1210	1	1	35392350	598	13.74	0.87	12	0.39	123.00	1949.00	3720	20221006	-54.57	1601	20231006	5.56	2700	-37.41	20230222	1601	5.56	20231006	3710	-54.45	20221011	1601	5.56	20231006	4.68	N	003310	500	186 억	475052	N	N	N	N
117	20231010	130136	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1698	7	2	0.41	206869957	120607	54.55	1691	1735	1691	2195	1184	1691	1715.24	1.34	13878	1760	1725	1663	1628	1566	1743	1646	187	504	500	1210	1	1	35392350	601	13.80	0.87	12	0.34	123.00	1949.00	3720	20221006	-54.35	1601	20231006	6.06	2700	-37.11	20230222	1601	6.06	20231006	3710	-54.23	20221011	1601	6.06	20231006	4.68	N	003310	500	186 억	475052	N	N	N	N
118	20231010	120135	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1723	32	2	1.89	158966131	92570	41.87	1691	1735	1691	2195	1184	1691	1717.25	1.34	20590	1760	1725	1663	1628	1566	1743	1646	187	504	500	1210	1	1	35392350	610	14.01	0.88	12	0.26	123.00	1949.00	3720	20221006	-53.68	1601	20231006	7.62	2700	-36.19	20230222	1601	7.62	20231006	3710	-53.56	20221011	1601	7.62	20231006	4.68	N	003310	500	186 억	475052	N	N	N	N
119	20231010	110133	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1728	37	2	2.19	142129647	82826	37.46	1691	1734	1691	2195	1184	1691	1716.00	1.34	25081	1760	1725	1663	1628	1566	1743	1646	187	504	500	1210	1	1	35392350	612	14.05	0.89	12	0.23	123.00	1949.00	3720	20221006	-53.55	1601	20231006	7.93	2700	-36.00	20230222	1601	7.93	20231006	3710	-53.42	20221011	1601	7.93	20231006	4.68	N	003310	500	186 억	475052	N	N	N	N
120	20231010	100135	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1721	30	2	1.77	109261664	63821	28.87	1691	1725	1691	2195	1184	1691	1712.00	1.34	17292	1760	1725	1663	1628	1566	1743	1646	187	504	500	1210	1	1	35392350	609	13.99	0.88	12	0.18	123.00	1949.00	3720	20221006	-53.74	1601	20231006	7.50	2700	-36.26	20230222	1601	7.50	20231006	3710	-53.61	20221011	1601	7.50	20231006	4.68	N	003310	500	186 억	475052	N	N	N	N
121	20231010	090136	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1693	2	2	0.12	6458998	3819	1.73	1691	1696	1691	2195	1184	1691	1691.28	1.34	-330	1760	1725	1663	1628	1566	1743	1646	187	504	500	1210	1	1	35392350	599	13.76	0.87	12	0.01	123.00	1949.00	3720	20221006	-54.49	1601	20231006	5.75	2700	-37.30	20230222	1601	5.75	20231006	3710	-54.37	20221011	1601	5.75	20231006	4.68	N	003310	500	186 억	475052	N	N	N	N
122	20231006	160136	55	50.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	50	N	1691	57	2	3.49	342671089	206102	137.59	1601	1698	1601	2120	1144	1634	1662.63	1.01	117209	1720	1676	1652	1608	1584	1665	1597	187	486	500	1170	1	1	35392350	598	13.75	0.87	12	0.58	123.00	1949.00	3720	20221006	-54.54	1601	20231006	5.62	2700	-37.37	20230222	1601	5.62	20231006	3720	-54.54	20221006	1601	5.62	20231006	4.76	N	003310	500	186 억	357848	N	N	N	N
123	20231006	150133	55	50.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	50	N	1690	56	2	3.43	333396219	200615	133.93	1601	1698	1601	2120	1144	1634	1661.87	1.01	115474	1720	1676	1652	1608	1584	1665	1597	187	486	500	1170	1	1	35392350	598	13.74	0.87	12	0.57	123.00	1949.00	3720	20221006	-54.57	1601	20231006	5.56	2700	-37.41	20230222	1601	5.56	20231006	3720	-54.57	20221006	1601	5.56	20231006	4.76	N	003310	500	186 억	357848	N	N	N	N
124	20231006	140135	55	50.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	50	N	1688	54	2	3.30	319318171	192281	128.36	1601	1698	1601	2120	1144	1634	1660.68	1.01	109974	1720	1676	1652	1608	1584	1665	1597	187	486	500	1170	1	1	35392350	597	13.72	0.87	12	0.54	123.00	1949.00	3720	20221006	-54.62	1601	20231006	5.43	2700	-37.48	20230222	1601	5.43	20231006	3720	-54.62	20221006	1601	5.43	20231006	4.76	N	003310	500	186 억	357848	N	N	N	N
125	20231006	130134	55	50.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	50	N	1679	45	2	2.75	299417529	180490	120.49	1601	1698	1601	2120	1144	1634	1658.91	1.01	102410	1720	1676	1652	1608	1584	1665	1597	187	486	500	1170	1	1	35392350	594	13.65	0.86	12	0.51	123.00	1949.00	3720	20221006	-54.87	1601	20231006	4.87	2700	-37.81	20230222	1601	4.87	20231006	3720	-54.87	20221006	1601	4.87	20231006	4.76	N	003310	500	186 억	357848	N	N	N	N
126	20231006	120133	55	50.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	50	N	1684	50	2	3.06	270826626	163485	109.14	1601	1698	1601	2120	1144	1634	1656.58	1.01	91370	1720	1676	1652	1608	1584	1665	1597	187	486	500	1170	1	1	35392350	596	13.69	0.86	12	0.46	123.00	1949.00	3720	20221006	-54.73	1601	20231006	5.18	2700	-37.63	20230222	1601	5.18	20231006	3720	-54.73	20221006	1601	5.18	20231006	4.76	N	003310	500	186 억	357848	N	N	N	N
127	20231006	110132	55	50.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	50	N	1692	58	2	3.55	223479713	135407	90.40	1601	1698	1601	2120	1144	1634	1650.43	1.01	92759	1720	1676	1652	1608	1584	1665	1597	187	486	500	1170	1	1	35392350	599	13.76	0.87	12	0.38	123.00	1949.00	3720	20221006	-54.52	1601	20231006	5.68	2700	-37.33	20230222	1601	5.68	20231006	3720	-54.52	20221006	1601	5.68	20231006	4.76	N	003310	500	186 억	357848	N	N	N	N
128	20231006	100134	55	50.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	50	N	1680	46	2	2.82	184870022	112542	75.13	1601	1683	1601	2120	1144	1634	1642.68	1.01	73347	1720	1676	1652	1608	1584	1665	1597	187	486	500	1170	1	1	35392350	595	13.66	0.86	12	0.32	123.00	1949.00	3720	20221006	-54.84	1601	20231006	4.93	2700	-37.78	20230222	1601	4.93	20231006	3720	-54.84	20221006	1601	4.93	20231006	4.76	N	003310	500	186 억	357848	N	N	N	N
129	20231006	090132	55	50.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	50	N	1619	-15	5	-0.92	46180983	28824	19.24	1601	1634	1601	2120	1144	1634	1602.17	1.01	-1631	1720	1676	1652	1608	1584	1665	1597	187	486	500	1170	1	1	35392350	573	13.16	0.83	12	0.08	123.00	1949.00	3720	20221006	-56.48	1601	20231006	1.12	2700	-40.04	20230222	1601	1.12	20231006	3720	-56.48	20221006	1601	1.12	20231006	4.76	N	003310	500	186 억	357848	N	N	N	N

54 KiB Raw Blame History

54 KiB

Raw Blame History