KissMeData/003310/price/prices-20241001.csv at a5e274ef7b5787f58df516b2b3aef5a2e6770556

Files

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

66 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241031	160148	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1449	18	2	1.26	191088357	132974	227.04	1424	1451	1421	1860	1002	1431	1437.03	0.59	58212	1447	1439	1434	1426	1421	1436	1423	187	429	500	1030	1	1	35392350	513	5.05	0.67	12	0.38	287.00	2167.00	1968	20240118	-26.37	1298	20240909	11.63	1968	-26.37	20240118	1298	11.63	20240909	1968	-26.37	20240118	1298	11.63	20240909	2.77	N	003310	500	186 억	207478	N	N	N	N
3	20241031	150151	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1446	15	2	1.05	163848105	114168	194.93	1424	1446	1421	1860	1002	1431	1435.15	0.59	48357	1447	1439	1434	1426	1421	1436	1423	187	429	500	1030	1	1	35392350	512	5.04	0.67	12	0.32	287.00	2167.00	1968	20240118	-26.52	1298	20240909	11.40	1968	-26.52	20240118	1298	11.40	20240909	1968	-26.52	20240118	1298	11.40	20240909	2.77	N	003310	500	186 억	207478	N	N	N	N
4	20241031	140150	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1438	7	2	0.49	132394018	92376	157.72	1424	1445	1421	1860	1002	1431	1433.21	0.59	34045	1447	1439	1434	1426	1421	1436	1423	187	429	500	1030	1	1	35392350	509	5.01	0.66	12	0.26	287.00	2167.00	1968	20240118	-26.93	1298	20240909	10.79	1968	-26.93	20240118	1298	10.79	20240909	1968	-26.93	20240118	1298	10.79	20240909	2.77	N	003310	500	186 억	207478	N	N	N	N
5	20241031	130150	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1440	9	2	0.63	96444296	67386	115.05	1424	1445	1421	1860	1002	1431	1431.22	0.59	22820	1447	1439	1434	1426	1421	1436	1423	187	429	500	1030	1	1	35392350	510	5.02	0.66	12	0.19	287.00	2167.00	1968	20240118	-26.83	1298	20240909	10.94	1968	-26.83	20240118	1298	10.94	20240909	1968	-26.83	20240118	1298	10.94	20240909	2.77	N	003310	500	186 억	207478	N	N	N	N
6	20241031	120149	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1440	9	2	0.63	89414480	62507	106.72	1424	1445	1421	1860	1002	1431	1430.47	0.59	20490	1447	1439	1434	1426	1421	1436	1423	187	429	500	1030	1	1	35392350	510	5.02	0.66	12	0.18	287.00	2167.00	1968	20240118	-26.83	1298	20240909	10.94	1968	-26.83	20240118	1298	10.94	20240909	1968	-26.83	20240118	1298	10.94	20240909	2.77	N	003310	500	186 억	207478	N	N	N	N
7	20241031	110149	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1443	12	2	0.84	81320054	56892	97.14	1424	1443	1421	1860	1002	1431	1429.38	0.59	18722	1447	1439	1434	1426	1421	1436	1423	187	429	500	1030	1	1	35392350	511	5.03	0.67	12	0.16	287.00	2167.00	1968	20240118	-26.68	1298	20240909	11.17	1968	-26.68	20240118	1298	11.17	20240909	1968	-26.68	20240118	1298	11.17	20240909	2.77	N	003310	500	186 억	207478	N	N	N	N
8	20241031	100149	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1430	-1	5	-0.07	50129629	35174	60.06	1424	1434	1421	1860	1002	1431	1425.19	0.59	4755	1447	1439	1434	1426	1421	1436	1423	187	429	500	1030	1	1	35392350	506	4.98	0.66	12	0.10	287.00	2167.00	1968	20240118	-27.34	1298	20240909	10.17	1968	-27.34	20240118	1298	10.17	20240909	1968	-27.34	20240118	1298	10.17	20240909	2.77	N	003310	500	186 억	207478	N	N	N	N
9	20241031	090150	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1424	-7	5	-0.49	3601296	2529	4.32	1424	1424	1424	1860	1002	1431	1424.00	0.59	696	1447	1439	1434	1426	1421	1436	1423	187	429	500	1030	1	1	35392350	504	4.96	0.66	12	0.01	287.00	2167.00	1968	20240118	-27.64	1298	20240909	9.71	1968	-27.64	20240118	1298	9.71	20240909	1968	-27.64	20240118	1298	9.71	20240909	2.77	N	003310	500	186 억	207478	N	N	N	N
10	20241030	160149	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1431	-10	5	-0.69	81765035	57044	30.74	1432	1442	1429	1873	1009	1441	1433.37	0.58	-416	1460	1450	1441	1431	1422	1446	1427	187	432	500	1030	1	1	35392350	506	4.99	0.66	12	0.16	287.00	2167.00	1968	20240118	-27.29	1298	20240909	10.25	1968	-27.29	20240118	1298	10.25	20240909	1968	-27.29	20240118	1298	10.25	20240909	2.76	N	003310	500	186 억	205457	N	N	N	N
11	20241030	150151	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1436	-5	5	-0.35	79621281	55547	29.93	1432	1442	1429	1873	1009	1441	1433.40	0.58	-401	1460	1450	1441	1431	1422	1446	1427	187	432	500	1030	1	1	35392350	508	5.00	0.66	12	0.16	287.00	2167.00	1968	20240118	-27.03	1298	20240909	10.63	1968	-27.03	20240118	1298	10.63	20240909	1968	-27.03	20240118	1298	10.63	20240909	2.76	N	003310	500	186 억	205457	N	N	N	N
12	20241030	140150	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1429	-12	5	-0.83	64072316	44715	24.09	1432	1442	1429	1873	1009	1441	1432.90	0.58	863	1460	1450	1441	1431	1422	1446	1427	187	432	500	1030	1	1	35392350	506	4.98	0.66	12	0.13	287.00	2167.00	1968	20240118	-27.39	1298	20240909	10.09	1968	-27.39	20240118	1298	10.09	20240909	1968	-27.39	20240118	1298	10.09	20240909	2.76	N	003310	500	186 억	205457	N	N	N	N
13	20241030	130151	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1436	-5	5	-0.35	60343219	42108	22.69	1432	1442	1429	1873	1009	1441	1433.06	0.58	1037	1460	1450	1441	1431	1422	1446	1427	187	432	500	1030	1	1	35392350	508	5.00	0.66	12	0.12	287.00	2167.00	1968	20240118	-27.03	1298	20240909	10.63	1968	-27.03	20240118	1298	10.63	20240909	1968	-27.03	20240118	1298	10.63	20240909	2.76	N	003310	500	186 억	205457	N	N	N	N
14	20241030	120150	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1431	-10	5	-0.69	31858360	22214	11.97	1432	1442	1431	1873	1009	1441	1434.16	0.58	3902	1460	1450	1441	1431	1422	1446	1427	187	432	500	1030	1	1	35392350	506	4.99	0.66	12	0.06	287.00	2167.00	1968	20240118	-27.29	1298	20240909	10.25	1968	-27.29	20240118	1298	10.25	20240909	1968	-27.29	20240118	1298	10.25	20240909	2.76	N	003310	500	186 억	205457	N	N	N	N
15	20241030	110150	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1440	-1	5	-0.07	22666495	15797	8.51	1432	1442	1432	1873	1009	1441	1434.86	0.58	2071	1460	1450	1441	1431	1422	1446	1427	187	432	500	1030	1	1	35392350	510	5.02	0.66	12	0.04	287.00	2167.00	1968	20240118	-26.83	1298	20240909	10.94	1968	-26.83	20240118	1298	10.94	20240909	1968	-26.83	20240118	1298	10.94	20240909	2.76	N	003310	500	186 억	205457	N	N	N	N
16	20241030	100149	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1439	-2	5	-0.14	12302208	8574	4.62	1432	1442	1432	1873	1009	1441	1434.83	0.58	751	1460	1450	1441	1431	1422	1446	1427	187	432	500	1030	1	1	35392350	509	5.01	0.66	12	0.02	287.00	2167.00	1968	20240118	-26.88	1298	20240909	10.86	1968	-26.88	20240118	1298	10.86	20240909	1968	-26.88	20240118	1298	10.86	20240909	2.76	N	003310	500	186 억	205457	N	N	N	N
17	20241030	090150	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1440	-1	5	-0.07	3466880	2421	1.30	1432	1440	1432	1873	1009	1441	1432.00	0.58	482	1460	1450	1441	1431	1422	1446	1427	187	432	500	1030	1	1	35392350	510	5.02	0.66	12	0.01	287.00	2167.00	1968	20240118	-26.83	1298	20240909	10.94	1968	-26.83	20240118	1298	10.94	20240909	1968	-26.83	20240118	1298	10.94	20240909	2.76	N	003310	500	186 억	205457	N	N	N	N
18	20241029	160146	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1441	-5	5	-0.35	263942049	182741	154.69	1449	1451	1432	1879	1013	1446	1444.35	0.72	-48691	1464	1454	1437	1427	1410	1460	1433	187	433	500	1040	1	1	35392350	510	5.02	0.66	12	0.52	287.00	2167.00	1968	20240118	-26.78	1298	20240909	11.02	1968	-26.78	20240118	1298	11.02	20240909	1968	-26.78	20240118	1298	11.02	20240909	2.74	N	003310	500	186 억	253976	N	N	N	N
19	20241029	150149	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1439	-7	5	-0.48	250670177	173512	146.88	1449	1451	1432	1879	1013	1446	1444.68	0.72	-48703	1464	1454	1437	1427	1410	1460	1433	187	433	500	1040	1	1	35392350	509	5.01	0.66	12	0.49	287.00	2167.00	1968	20240118	-26.88	1298	20240909	10.86	1968	-26.88	20240118	1298	10.86	20240909	1968	-26.88	20240118	1298	10.86	20240909	2.74	N	003310	500	186 억	253976	N	N	N	N
20	20241029	140146	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1439	-7	5	-0.48	241765031	167317	141.64	1449	1451	1432	1879	1013	1446	1444.95	0.72	-48673	1464	1454	1437	1427	1410	1460	1433	187	433	500	1040	1	1	35392350	509	5.01	0.66	12	0.47	287.00	2167.00	1968	20240118	-26.88	1298	20240909	10.86	1968	-26.88	20240118	1298	10.86	20240909	1968	-26.88	20240118	1298	10.86	20240909	2.74	N	003310	500	186 억	253976	N	N	N	N
21	20241029	130147	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1438	-8	5	-0.55	234626969	162358	137.44	1449	1451	1432	1879	1013	1446	1445.12	0.72	-47505	1464	1454	1437	1427	1410	1460	1433	187	433	500	1040	1	1	35392350	509	5.01	0.66	12	0.46	287.00	2167.00	1968	20240118	-26.93	1298	20240909	10.79	1968	-26.93	20240118	1298	10.79	20240909	1968	-26.93	20240118	1298	10.79	20240909	2.74	N	003310	500	186 억	253976	N	N	N	N
22	20241029	120148	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1446	0	3	0.00	224090859	155043	131.25	1449	1451	1432	1879	1013	1446	1445.34	0.72	-45889	1464	1454	1437	1427	1410	1460	1433	187	433	500	1040	1	1	35392350	512	5.04	0.67	12	0.44	287.00	2167.00	1968	20240118	-26.52	1298	20240909	11.40	1968	-26.52	20240118	1298	11.40	20240909	1968	-26.52	20240118	1298	11.40	20240909	2.74	N	003310	500	186 억	253976	N	N	N	N
23	20241029	110143	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1439	-7	5	-0.48	203979871	141046	119.40	1449	1451	1435	1879	1013	1446	1446.20	0.72	-45644	1464	1454	1437	1427	1410	1460	1433	187	433	500	1040	1	1	35392350	509	5.01	0.66	12	0.40	287.00	2167.00	1968	20240118	-26.88	1298	20240909	10.86	1968	-26.88	20240118	1298	10.86	20240909	1968	-26.88	20240118	1298	10.86	20240909	2.74	N	003310	500	186 억	253976	N	N	N	N
24	20241029	100148	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1441	-5	5	-0.35	191380172	132279	111.98	1449	1451	1435	1879	1013	1446	1446.80	0.72	-43601	1464	1454	1437	1427	1410	1460	1433	187	433	500	1040	1	1	35392350	510	5.02	0.66	12	0.37	287.00	2167.00	1968	20240118	-26.78	1298	20240909	11.02	1968	-26.78	20240118	1298	11.02	20240909	1968	-26.78	20240118	1298	11.02	20240909	2.74	N	003310	500	186 억	253976	N	N	N	N
25	20241028	160146	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1446	9	2	0.63	169165597	117863	47.74	1420	1447	1420	1868	1006	1437	1435.24	0.70	1920	1473	1455	1432	1414	1391	1464	1423	187	431	500	1030	1	1	35392350	512	5.04	0.67	12	0.33	287.00	2167.00	1968	20240118	-26.52	1298	20240909	11.40	1968	-26.52	20240118	1298	11.40	20240909	1968	-26.52	20240118	1298	11.40	20240909	2.69	N	003310	500	186 억	247255	N	N	N	N
26	20241028	150147	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1441	4	2	0.28	158754074	110651	44.82	1420	1447	1420	1868	1006	1437	1434.73	0.70	2195	1473	1455	1432	1414	1391	1464	1423	187	431	500	1030	1	1	35392350	510	5.02	0.66	12	0.31	287.00	2167.00	1968	20240118	-26.78	1298	20240909	11.02	1968	-26.78	20240118	1298	11.02	20240909	1968	-26.78	20240118	1298	11.02	20240909	2.69	N	003310	500	186 억	247255	N	N	N	N
27	20241028	140147	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1445	8	2	0.56	135945955	94830	38.41	1420	1447	1420	1868	1006	1437	1433.58	0.70	419	1473	1455	1432	1414	1391	1464	1423	187	431	500	1030	1	1	35392350	511	5.03	0.67	12	0.27	287.00	2167.00	1968	20240118	-26.58	1298	20240909	11.33	1968	-26.58	20240118	1298	11.33	20240909	1968	-26.58	20240118	1298	11.33	20240909	2.69	N	003310	500	186 억	247255	N	N	N	N
28	20241028	130147	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1439	2	2	0.14	118908236	83034	33.64	1420	1441	1420	1868	1006	1437	1432.04	0.70	-783	1473	1455	1432	1414	1391	1464	1423	187	431	500	1030	1	1	35392350	509	5.01	0.66	12	0.23	287.00	2167.00	1968	20240118	-26.88	1298	20240909	10.86	1968	-26.88	20240118	1298	10.86	20240909	1968	-26.88	20240118	1298	10.86	20240909	2.69	N	003310	500	186 억	247255	N	N	N	N
29	20241028	120148	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1436	-1	5	-0.07	93496340	65391	26.49	1420	1441	1420	1868	1006	1437	1429.80	0.70	-1578	1473	1455	1432	1414	1391	1464	1423	187	431	500	1030	1	1	35392350	508	5.00	0.66	12	0.18	287.00	2167.00	1968	20240118	-27.03	1298	20240909	10.63	1968	-27.03	20240118	1298	10.63	20240909	1968	-27.03	20240118	1298	10.63	20240909	2.69	N	003310	500	186 억	247255	N	N	N	N
30	20241028	110141	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1437	0	3	0.00	75121886	52605	21.31	1420	1441	1420	1868	1006	1437	1428.04	0.70	-1178	1473	1455	1432	1414	1391	1464	1423	187	431	500	1030	1	1	35392350	509	5.01	0.66	12	0.15	287.00	2167.00	1968	20240118	-26.98	1298	20240909	10.71	1968	-26.98	20240118	1298	10.71	20240909	1968	-26.98	20240118	1298	10.71	20240909	2.69	N	003310	500	186 억	247255	N	N	N	N
31	20241028	100146	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1440	3	2	0.21	64505546	45218	18.32	1420	1440	1420	1868	1006	1437	1426.55	0.70	4037	1473	1455	1432	1414	1391	1464	1423	187	431	500	1030	1	1	35392350	510	5.02	0.66	12	0.13	287.00	2167.00	1968	20240118	-26.83	1298	20240909	10.94	1968	-26.83	20240118	1298	10.94	20240909	1968	-26.83	20240118	1298	10.94	20240909	2.69	N	003310	500	186 억	247255	N	N	N	N
32	20241028	090146	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1424	-13	5	-0.90	5301364	3733	1.51	1420	1429	1420	1868	1006	1437	1420.14	0.70	-402	1473	1455	1432	1414	1391	1464	1423	187	431	500	1030	1	1	35392350	504	4.96	0.66	12	0.01	287.00	2167.00	1968	20240118	-27.64	1298	20240909	9.71	1968	-27.64	20240118	1298	9.71	20240909	1968	-27.64	20240118	1298	9.71	20240909	2.69	N	003310	500	186 억	247255	N	N	N	N
33	20241025	160145	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1437	7	2	0.49	346806014	242503	40.80	1431	1450	1409	1859	1001	1430	1430.08	0.65	15230	1514	1472	1445	1403	1376	1493	1424	187	429	500	1020	1	1	35392350	509	5.01	0.66	12	0.69	287.00	2167.00	1968	20240118	-26.98	1298	20240909	10.71	1968	-26.98	20240118	1298	10.71	20240909	1968	-26.98	20240118	1298	10.71	20240909	2.68	N	003310	500	186 억	231099	N	N	N	N
34	20241025	150147	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1426	-4	5	-0.28	326798697	228545	38.45	1431	1450	1409	1859	1001	1430	1429.91	0.65	15442	1514	1472	1445	1403	1376	1493	1424	187	429	500	1020	1	1	35392350	505	4.97	0.66	12	0.65	287.00	2167.00	1968	20240118	-27.54	1298	20240909	9.86	1968	-27.54	20240118	1298	9.86	20240909	1968	-27.54	20240118	1298	9.86	20240909	2.68	N	003310	500	186 억	231099	N	N	N	N
35	20241025	140147	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1420	-10	5	-0.70	137900238	96869	16.30	1431	1447	1409	1859	1001	1430	1423.57	0.65	835	1514	1472	1445	1403	1376	1493	1424	187	429	500	1020	1	1	35392350	503	4.95	0.66	12	0.27	287.00	2167.00	1968	20240118	-27.85	1298	20240909	9.40	1968	-27.85	20240118	1298	9.40	20240909	1968	-27.85	20240118	1298	9.40	20240909	2.68	N	003310	500	186 억	231099	N	N	N	N
36	20241025	130147	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1410	-20	5	-1.40	113288972	79469	13.37	1431	1447	1410	1859	1001	1430	1425.57	0.65	2079	1514	1472	1445	1403	1376	1493	1424	187	429	500	1020	1	1	35392350	499	4.91	0.65	12	0.22	287.00	2167.00	1968	20240118	-28.35	1298	20240909	8.63	1968	-28.35	20240118	1298	8.63	20240909	1968	-28.35	20240118	1298	8.63	20240909	2.68	N	003310	500	186 억	231099	N	N	N	N
37	20241025	120147	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1421	-9	5	-0.63	89158119	62386	10.50	1431	1447	1416	1859	1001	1430	1429.14	0.65	2412	1514	1472	1445	1403	1376	1493	1424	187	429	500	1020	1	1	35392350	503	4.95	0.66	12	0.18	287.00	2167.00	1968	20240118	-27.79	1298	20240909	9.48	1968	-27.79	20240118	1298	9.48	20240909	1968	-27.79	20240118	1298	9.48	20240909	2.68	N	003310	500	186 억	231099	N	N	N	N
38	20241025	110146	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1430	0	3	0.00	85669387	59929	10.08	1431	1447	1416	1859	1001	1430	1429.51	0.65	2359	1514	1472	1445	1403	1376	1493	1424	187	429	500	1020	1	1	35392350	506	4.98	0.66	12	0.17	287.00	2167.00	1968	20240118	-27.34	1298	20240909	10.17	1968	-27.34	20240118	1298	10.17	20240909	1968	-27.34	20240118	1298	10.17	20240909	2.68	N	003310	500	186 억	231099	N	N	N	N
39	20241025	100147	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1431	1	2	0.07	48156337	33536	5.64	1431	1447	1426	1859	1001	1430	1435.96	0.65	3378	1514	1472	1445	1403	1376	1493	1424	187	429	500	1020	1	1	35392350	506	4.99	0.66	12	0.09	287.00	2167.00	1968	20240118	-27.29	1298	20240909	10.25	1968	-27.29	20240118	1298	10.25	20240909	1968	-27.29	20240118	1298	10.25	20240909	2.68	N	003310	500	186 억	231099	N	N	N	N
40	20241025	090146	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1431	1	2	0.07	2398356	1676	0.28	1431	1431	1431	1859	1001	1430	1431.00	0.65	-507	1514	1472	1445	1403	1376	1493	1424	187	429	500	1020	1	1	35392350	506	4.99	0.66	12	0.00	287.00	2167.00	1968	20240118	-27.29	1298	20240909	10.25	1968	-27.29	20240118	1298	10.25	20240909	1968	-27.29	20240118	1298	10.25	20240909	2.68	N	003310	500	186 억	231099	N	N	N	N
41	20241024	160145	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1430	14	2	0.99	862541443	593123	858.94	1428	1487	1418	1840	992	1416	1454.25	0.69	-13871	1424	1419	1411	1406	1398	1422	1409	187	424	500	1010	1	1	35392350	506	4.98	0.66	12	1.68	287.00	2167.00	1968	20240118	-27.34	1298	20240909	10.17	1968	-27.34	20240118	1298	10.17	20240909	1968	-27.34	20240118	1298	10.17	20240909	2.71	N	003310	500	186 억	245304	N	N	N	N
42	20241024	150146	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1435	19	2	1.34	814367251	559520	810.28	1428	1487	1418	1840	992	1416	1455.47	0.69	-13976	1424	1419	1411	1406	1398	1422	1409	187	424	500	1010	1	1	35392350	508	5.00	0.66	12	1.58	287.00	2167.00	1968	20240118	-27.08	1298	20240909	10.55	1968	-27.08	20240118	1298	10.55	20240909	1968	-27.08	20240118	1298	10.55	20240909	2.71	N	003310	500	186 억	245304	N	N	N	N
43	20241024	140146	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1435	19	2	1.34	771800998	529739	767.15	1428	1487	1418	1840	992	1416	1456.95	0.69	-13422	1424	1419	1411	1406	1398	1422	1409	187	424	500	1010	1	1	35392350	508	5.00	0.66	12	1.50	287.00	2167.00	1968	20240118	-27.08	1298	20240909	10.55	1968	-27.08	20240118	1298	10.55	20240909	1968	-27.08	20240118	1298	10.55	20240909	2.71	N	003310	500	186 억	245304	N	N	N	N
44	20241024	130146	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1443	27	2	1.91	724437218	496817	719.47	1428	1487	1418	1840	992	1416	1458.16	0.69	-10208	1424	1419	1411	1406	1398	1422	1409	187	424	500	1010	1	1	35392350	511	5.03	0.67	12	1.40	287.00	2167.00	1968	20240118	-26.68	1298	20240909	11.17	1968	-26.68	20240118	1298	11.17	20240909	1968	-26.68	20240118	1298	11.17	20240909	2.71	N	003310	500	186 억	245304	N	N	N	N
45	20241024	120146	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1446	30	2	2.12	715713373	490771	710.72	1428	1487	1418	1840	992	1416	1458.34	0.69	-10208	1424	1419	1411	1406	1398	1422	1409	187	424	500	1010	1	1	35392350	512	5.04	0.67	12	1.39	287.00	2167.00	1968	20240118	-26.52	1298	20240909	11.40	1968	-26.52	20240118	1298	11.40	20240909	1968	-26.52	20240118	1298	11.40	20240909	2.71	N	003310	500	186 억	245304	N	N	N	N
46	20241024	110146	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1449	33	2	2.33	661296718	453059	656.10	1428	1487	1418	1840	992	1416	1459.63	0.69	-10153	1424	1419	1411	1406	1398	1422	1409	187	424	500	1010	1	1	35392350	513	5.05	0.67	12	1.28	287.00	2167.00	1968	20240118	-26.37	1298	20240909	11.63	1968	-26.37	20240118	1298	11.63	20240909	1968	-26.37	20240118	1298	11.63	20240909	2.71	N	003310	500	186 억	245304	N	N	N	N
47	20241024	100146	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1442	26	2	1.84	608442957	416521	603.19	1428	1487	1418	1840	992	1416	1460.77	0.69	-11541	1424	1419	1411	1406	1398	1422	1409	187	424	500	1010	1	1	35392350	510	5.02	0.67	12	1.18	287.00	2167.00	1968	20240118	-26.73	1298	20240909	11.09	1968	-26.73	20240118	1298	11.09	20240909	1968	-26.73	20240118	1298	11.09	20240909	2.71	N	003310	500	186 억	245304	N	N	N	N
48	20241024	090138	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1418	2	2	0.14	11631523	8178	11.84	1428	1428	1418	1840	992	1416	1422.29	0.69	3046	1424	1419	1411	1406	1398	1422	1409	187	424	500	1010	1	1	35392350	502	4.94	0.65	12	0.02	287.00	2167.00	1968	20240118	-27.95	1298	20240909	9.24	1968	-27.95	20240118	1298	9.24	20240909	1968	-27.95	20240118	1298	9.24	20240909	2.71	N	003310	500	186 억	245304	N	N	N	N
49	20241023	160147	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1416	11	2	0.78	97205481	68964	37.53	1407	1416	1403	1826	984	1405	1409.51	0.68	5203	1445	1425	1415	1395	1385	1420	1390	187	421	500	1010	1	1	35392350	501	4.93	0.65	12	0.19	287.00	2167.00	1968	20240118	-28.05	1298	20240909	9.09	1968	-28.05	20240118	1298	9.09	20240909	1968	-28.05	20240118	1298	9.09	20240909	2.74	N	003310	500	186 억	239885	N	N	N	N
50	20241023	150146	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1410	5	2	0.36	86290345	61249	33.33	1407	1415	1403	1826	984	1405	1408.84	0.68	4982	1445	1425	1415	1395	1385	1420	1390	187	421	500	1010	1	1	35392350	499	4.91	0.65	12	0.17	287.00	2167.00	1968	20240118	-28.35	1298	20240909	8.63	1968	-28.35	20240118	1298	8.63	20240909	1968	-28.35	20240118	1298	8.63	20240909	2.74	N	003310	500	186 억	239885	N	N	N	N
51	20241023	140148	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1415	10	2	0.71	76048443	53989	29.38	1407	1415	1403	1826	984	1405	1408.59	0.68	1987	1445	1425	1415	1395	1385	1420	1390	187	421	500	1010	1	1	35392350	501	4.93	0.65	12	0.15	287.00	2167.00	1968	20240118	-28.10	1298	20240909	9.01	1968	-28.10	20240118	1298	9.01	20240909	1968	-28.10	20240118	1298	9.01	20240909	2.74	N	003310	500	186 억	239885	N	N	N	N
52	20241023	130147	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1410	5	2	0.36	60651368	43087	23.45	1407	1413	1403	1826	984	1405	1407.65	0.68	1184	1445	1425	1415	1395	1385	1420	1390	187	421	500	1010	1	1	35392350	499	4.91	0.65	12	0.12	287.00	2167.00	1968	20240118	-28.35	1298	20240909	8.63	1968	-28.35	20240118	1298	8.63	20240909	1968	-28.35	20240118	1298	8.63	20240909	2.74	N	003310	500	186 억	239885	N	N	N	N
53	20241023	120145	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1411	6	2	0.43	46995616	33394	18.17	1407	1413	1403	1826	984	1405	1407.31	0.68	670	1445	1425	1415	1395	1385	1420	1390	187	421	500	1010	1	1	35392350	499	4.92	0.65	12	0.09	287.00	2167.00	1968	20240118	-28.30	1298	20240909	8.71	1968	-28.30	20240118	1298	8.71	20240909	1968	-28.30	20240118	1298	8.71	20240909	2.74	N	003310	500	186 억	239885	N	N	N	N
54	20241023	110147	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1406	1	2	0.07	40656126	28892	15.72	1407	1413	1403	1826	984	1405	1407.18	0.68	709	1445	1425	1415	1395	1385	1420	1390	187	421	500	1010	1	1	35392350	498	4.90	0.65	12	0.08	287.00	2167.00	1968	20240118	-28.56	1298	20240909	8.32	1968	-28.56	20240118	1298	8.32	20240909	1968	-28.56	20240118	1298	8.32	20240909	2.74	N	003310	500	186 억	239885	N	N	N	N
55	20241023	100146	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1409	4	2	0.28	26157241	18610	10.13	1407	1410	1403	1826	984	1405	1405.55	0.68	-553	1445	1425	1415	1395	1385	1420	1390	187	421	500	1010	1	1	35392350	499	4.91	0.65	12	0.05	287.00	2167.00	1968	20240118	-28.40	1298	20240909	8.55	1968	-28.40	20240118	1298	8.55	20240909	1968	-28.40	20240118	1298	8.55	20240909	2.74	N	003310	500	186 억	239885	N	N	N	N
56	20241023	090146	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1407	2	2	0.14	149142	106	0.06	1407	1407	1407	1826	984	1405	1407.00	0.68	-15	1445	1425	1415	1395	1385	1420	1390	187	421	500	1010	1	1	35392350	498	4.90	0.65	12	0.00	287.00	2167.00	1968	20240118	-28.51	1298	20240909	8.40	1968	-28.51	20240118	1298	8.40	20240909	1968	-28.51	20240118	1298	8.40	20240909	2.74	N	003310	500	186 억	239885	N	N	N	N
57	20241022	160144	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1405	-10	5	-0.71	260124068	183702	191.68	1420	1435	1405	1839	991	1415	1416.01	0.72	-15818	1431	1423	1416	1408	1401	1427	1412	187	424	500	1010	1	1	35392350	497	4.90	0.65	12	0.52	287.00	2167.00	1969	20231013	-28.64	1298	20240909	8.24	1968	-28.61	20240118	1298	8.24	20240909	1968	-28.61	20240118	1298	8.24	20240909	2.77	N	003310	500	186 억	255082	N	N	N	N
58	20241022	150146	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1411	-4	5	-0.28	240762793	169940	177.32	1420	1435	1405	1839	991	1415	1416.75	0.72	-15943	1431	1423	1416	1408	1401	1427	1412	187	424	500	1010	1	1	35392350	499	4.92	0.65	12	0.48	287.00	2167.00	1969	20231013	-28.34	1298	20240909	8.71	1968	-28.30	20240118	1298	8.71	20240909	1968	-28.30	20240118	1298	8.71	20240909	2.77	N	003310	500	186 억	255082	N	N	N	N
59	20241022	140147	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1408	-7	5	-0.49	217657293	153523	160.19	1420	1435	1406	1839	991	1415	1417.75	0.72	-12438	1431	1423	1416	1408	1401	1427	1412	187	424	500	1010	1	1	35392350	498	4.91	0.65	12	0.43	287.00	2167.00	1969	20231013	-28.49	1298	20240909	8.47	1968	-28.46	20240118	1298	8.47	20240909	1968	-28.46	20240118	1298	8.47	20240909	2.77	N	003310	500	186 억	255082	N	N	N	N
60	20241022	130146	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1410	-5	5	-0.35	197852234	139480	145.54	1420	1435	1406	1839	991	1415	1418.50	0.72	-11333	1431	1423	1416	1408	1401	1427	1412	187	424	500	1010	1	1	35392350	499	4.91	0.65	12	0.39	287.00	2167.00	1969	20231013	-28.39	1298	20240909	8.63	1968	-28.35	20240118	1298	8.63	20240909	1968	-28.35	20240118	1298	8.63	20240909	2.77	N	003310	500	186 억	255082	N	N	N	N
61	20241022	120146	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1410	-5	5	-0.35	188888371	133119	138.90	1420	1435	1406	1839	991	1415	1418.95	0.72	-10654	1431	1423	1416	1408	1401	1427	1412	187	424	500	1010	1	1	35392350	499	4.91	0.65	12	0.38	287.00	2167.00	1969	20231013	-28.39	1298	20240909	8.63	1968	-28.35	20240118	1298	8.63	20240909	1968	-28.35	20240118	1298	8.63	20240909	2.77	N	003310	500	186 억	255082	N	N	N	N
62	20241022	110145	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1409	-6	5	-0.42	183674846	129431	135.05	1420	1435	1406	1839	991	1415	1419.10	0.72	-10341	1431	1423	1416	1408	1401	1427	1412	187	424	500	1010	1	1	35392350	499	4.91	0.65	12	0.37	287.00	2167.00	1969	20231013	-28.44	1298	20240909	8.55	1968	-28.40	20240118	1298	8.55	20240909	1968	-28.40	20240118	1298	8.55	20240909	2.77	N	003310	500	186 억	255082	N	N	N	N
63	20241022	100146	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1415	0	3	0.00	44505770	31419	32.78	1420	1426	1411	1839	991	1415	1416.53	0.72	-177	1431	1423	1416	1408	1401	1427	1412	187	424	500	1010	1	1	35392350	501	4.93	0.65	12	0.09	287.00	2167.00	1969	20231013	-28.14	1298	20240909	9.01	1968	-28.10	20240118	1298	9.01	20240909	1968	-28.10	20240118	1298	9.01	20240909	2.77	N	003310	500	186 억	255082	N	N	N	N
64	20241022	090145	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1424	9	2	0.64	10964731	7708	8.04	1420	1424	1420	1839	991	1415	1422.62	0.72	1043	1431	1423	1416	1408	1401	1427	1412	187	424	500	1010	1	1	35392350	504	4.96	0.66	12	0.02	287.00	2167.00	1969	20231013	-27.68	1298	20240909	9.71	1968	-27.64	20240118	1298	9.71	20240909	1968	-27.64	20240118	1298	9.71	20240909	2.77	N	003310	500	186 억	255082	N	N	N	N
65	20241021	160145	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1415	5	2	0.35	134009969	94502	55.93	1410	1424	1409	1833	987	1410	1418.07	0.69	11289	1436	1422	1414	1400	1392	1430	1408	187	423	500	1010	1	1	35392350	501	4.93	0.65	12	0.27	287.00	2167.00	1969	20231013	-28.14	1298	20240909	9.01	1968	-28.10	20240118	1298	9.01	20240909	1968	-28.10	20240118	1298	9.01	20240909	2.85	N	003310	500	186 억	243800	N	N	N	N
66	20241021	150146	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1414	4	2	0.28	131512237	92737	54.88	1410	1424	1409	1833	987	1410	1418.13	0.69	11474	1436	1422	1414	1400	1392	1430	1408	187	423	500	1010	1	1	35392350	500	4.93	0.65	12	0.26	287.00	2167.00	1969	20231013	-28.19	1298	20240909	8.94	1968	-28.15	20240118	1298	8.94	20240909	1968	-28.15	20240118	1298	8.94	20240909	2.85	N	003310	500	186 억	243800	N	N	N	N
67	20241021	140146	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1420	10	2	0.71	105384190	74284	43.96	1410	1424	1409	1833	987	1410	1418.68	0.69	10330	1436	1422	1414	1400	1392	1430	1408	187	423	500	1010	1	1	35392350	503	4.95	0.66	12	0.21	287.00	2167.00	1969	20231013	-27.88	1298	20240909	9.40	1968	-27.85	20240118	1298	9.40	20240909	1968	-27.85	20240118	1298	9.40	20240909	2.85	N	003310	500	186 억	243800	N	N	N	N
68	20241021	130145	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1423	13	2	0.92	100551467	70884	41.95	1410	1424	1409	1833	987	1410	1418.55	0.69	10330	1436	1422	1414	1400	1392	1430	1408	187	423	500	1010	1	1	35392350	504	4.96	0.66	12	0.20	287.00	2167.00	1969	20231013	-27.73	1298	20240909	9.63	1968	-27.69	20240118	1298	9.63	20240909	1968	-27.69	20240118	1298	9.63	20240909	2.85	N	003310	500	186 억	243800	N	N	N	N
69	20241021	120145	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1421	11	2	0.78	85944278	60604	35.87	1410	1424	1409	1833	987	1410	1418.14	0.69	10346	1436	1422	1414	1400	1392	1430	1408	187	423	500	1010	1	1	35392350	503	4.95	0.66	12	0.17	287.00	2167.00	1969	20231013	-27.83	1298	20240909	9.48	1968	-27.79	20240118	1298	9.48	20240909	1968	-27.79	20240118	1298	9.48	20240909	2.85	N	003310	500	186 억	243800	N	N	N	N
70	20241021	110145	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1418	8	2	0.57	61170900	43174	25.55	1410	1424	1409	1833	987	1410	1416.86	0.69	10272	1436	1422	1414	1400	1392	1430	1408	187	423	500	1010	1	1	35392350	502	4.94	0.65	12	0.12	287.00	2167.00	1969	20231013	-27.98	1298	20240909	9.24	1968	-27.95	20240118	1298	9.24	20240909	1968	-27.95	20240118	1298	9.24	20240909	2.85	N	003310	500	186 억	243800	N	N	N	N
71	20241021	100145	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1414	4	2	0.28	40027665	28296	16.75	1410	1424	1409	1833	987	1410	1414.62	0.69	6361	1436	1422	1414	1400	1392	1430	1408	187	423	500	1010	1	1	35392350	500	4.93	0.65	12	0.08	287.00	2167.00	1969	20231013	-28.19	1298	20240909	8.94	1968	-28.15	20240118	1298	8.94	20240909	1968	-28.15	20240118	1298	8.94	20240909	2.85	N	003310	500	186 억	243800	N	N	N	N
72	20241021	090145	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1410	0	3	0.00	2910240	2064	1.22	1410	1410	1410	1833	987	1410	1410.00	0.69	-138	1436	1422	1414	1400	1392	1430	1408	187	423	500	1010	1	1	35392350	499	4.91	0.65	12	0.01	287.00	2167.00	1969	20231013	-28.39	1298	20240909	8.63	1968	-28.35	20240118	1298	8.63	20240909	1968	-28.35	20240118	1298	8.63	20240909	2.85	N	003310	500	186 억	243800	N	N	N	N
73	20241018	160145	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1410	-3	5	-0.21	237048564	167717	47.77	1407	1428	1406	1836	990	1413	1413.38	0.72	-10089	1479	1446	1429	1396	1379	1437	1387	187	423	500	1010	1	1	35392350	499	4.91	0.65	12	0.47	287.00	2167.00	1969	20231013	-28.39	1298	20240909	8.63	1968	-28.35	20240118	1298	8.63	20240909	1968	-28.35	20240118	1298	8.63	20240909	2.84	N	003310	500	186 억	253822	N	N	N	N
74	20241018	150148	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1407	-6	5	-0.42	228802029	161865	46.10	1407	1428	1406	1836	990	1413	1413.54	0.72	-9910	1479	1446	1429	1396	1379	1437	1387	187	423	500	1010	1	1	35392350	498	4.90	0.65	12	0.46	287.00	2167.00	1969	20231013	-28.54	1298	20240909	8.40	1968	-28.51	20240118	1298	8.40	20240909	1968	-28.51	20240118	1298	8.40	20240909	2.84	N	003310	500	186 억	253822	N	N	N	N
75	20241018	140148	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1408	-5	5	-0.35	206691797	146158	41.63	1407	1428	1407	1836	990	1413	1414.17	0.72	-7951	1479	1446	1429	1396	1379	1437	1387	187	423	500	1010	1	1	35392350	498	4.91	0.65	12	0.41	287.00	2167.00	1969	20231013	-28.49	1298	20240909	8.47	1968	-28.46	20240118	1298	8.47	20240909	1968	-28.46	20240118	1298	8.47	20240909	2.84	N	003310	500	186 억	253822	N	N	N	N
76	20241018	130145	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1410	-3	5	-0.21	189625603	134043	38.18	1407	1428	1407	1836	990	1413	1414.66	0.72	-6582	1479	1446	1429	1396	1379	1437	1387	187	423	500	1010	1	1	35392350	499	4.91	0.65	12	0.38	287.00	2167.00	1969	20231013	-28.39	1298	20240909	8.63	1968	-28.35	20240118	1298	8.63	20240909	1968	-28.35	20240118	1298	8.63	20240909	2.84	N	003310	500	186 억	253822	N	N	N	N
77	20241018	120148	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1420	7	2	0.50	175017328	123695	35.23	1407	1428	1407	1836	990	1413	1414.91	0.72	-6657	1479	1446	1429	1396	1379	1437	1387	187	423	500	1010	1	1	35392350	503	4.95	0.66	12	0.35	287.00	2167.00	1969	20231013	-27.88	1298	20240909	9.40	1968	-27.85	20240118	1298	9.40	20240909	1968	-27.85	20240118	1298	9.40	20240909	2.84	N	003310	500	186 억	253822	N	N	N	N
78	20241018	110147	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1418	5	2	0.35	146648561	103651	29.52	1407	1428	1407	1836	990	1413	1414.83	0.72	-6807	1479	1446	1429	1396	1379	1437	1387	187	423	500	1010	1	1	35392350	502	4.94	0.65	12	0.29	287.00	2167.00	1969	20231013	-27.98	1298	20240909	9.24	1968	-27.95	20240118	1298	9.24	20240909	1968	-27.95	20240118	1298	9.24	20240909	2.84	N	003310	500	186 억	253822	N	N	N	N
79	20241018	100145	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1415	2	2	0.14	120050897	84907	24.18	1407	1428	1407	1836	990	1413	1413.91	0.72	-6913	1479	1446	1429	1396	1379	1437	1387	187	423	500	1010	1	1	35392350	501	4.93	0.65	12	0.24	287.00	2167.00	1969	20231013	-28.14	1298	20240909	9.01	1968	-28.10	20240118	1298	9.01	20240909	1968	-28.10	20240118	1298	9.01	20240909	2.84	N	003310	500	186 억	253822	N	N	N	N
80	20241018	090145	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1427	14	2	0.99	68115121	48133	13.71	1407	1427	1407	1836	990	1413	1415.14	0.72	-8223	1479	1446	1429	1396	1379	1437	1387	187	423	500	1010	1	1	35392350	505	4.97	0.66	12	0.14	287.00	2167.00	1969	20231013	-27.53	1298	20240909	9.94	1968	-27.49	20240118	1298	9.94	20240909	1968	-27.49	20240118	1298	9.94	20240909	2.84	N	003310	500	186 억	253822	N	N	N	N
81	20241017	160144	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1413	-42	5	-2.89	497999286	347091	53.74	1455	1462	1412	1891	1019	1455	1434.78	0.72	-2526	1536	1495	1474	1433	1412	1485	1423	187	436	500	1040	1	1	35392350	500	4.92	0.65	12	0.98	287.00	2167.00	1969	20231013	-28.24	1298	20240909	8.86	1968	-28.20	20240118	1298	8.86	20240909	1968	-28.20	20240118	1298	8.86	20240909	2.30	N	003310	500	186 억	256332	N	N	N	N
82	20241017	150145	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1423	-32	5	-2.20	405943090	282119	43.68	1455	1462	1420	1891	1019	1455	1438.91	0.72	-1171	1536	1495	1474	1433	1412	1485	1423	187	436	500	1040	1	1	35392350	504	4.96	0.66	12	0.80	287.00	2167.00	1969	20231013	-27.73	1298	20240909	9.63	1968	-27.69	20240118	1298	9.63	20240909	1968	-27.69	20240118	1298	9.63	20240909	2.30	N	003310	500	186 억	256332	N	N	N	N
83	20241017	140144	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1435	-20	5	-1.37	295634560	204755	31.70	1455	1462	1434	1891	1019	1455	1443.85	0.72	-1144	1536	1495	1474	1433	1412	1485	1423	187	436	500	1040	1	1	35392350	508	5.00	0.66	12	0.58	287.00	2167.00	1969	20231013	-27.12	1298	20240909	10.55	1968	-27.08	20240118	1298	10.55	20240909	1968	-27.08	20240118	1298	10.55	20240909	2.30	N	003310	500	186 억	256332	N	N	N	N
84	20241017	130145	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1450	-5	5	-0.34	219125660	151565	23.47	1455	1462	1435	1891	1019	1455	1445.75	0.72	-4262	1536	1495	1474	1433	1412	1485	1423	187	436	500	1040	1	1	35392350	513	5.05	0.67	12	0.43	287.00	2167.00	1969	20231013	-26.36	1298	20240909	11.71	1968	-26.32	20240118	1298	11.71	20240909	1968	-26.32	20240118	1298	11.71	20240909	2.30	N	003310	500	186 억	256332	N	N	N	N
85	20241017	120145	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1436	-19	5	-1.31	193542813	133860	20.72	1455	1462	1435	1891	1019	1455	1445.86	0.72	-3332	1536	1495	1474	1433	1412	1485	1423	187	436	500	1040	1	1	35392350	508	5.00	0.66	12	0.38	287.00	2167.00	1969	20231013	-27.07	1298	20240909	10.63	1968	-27.03	20240118	1298	10.63	20240909	1968	-27.03	20240118	1298	10.63	20240909	2.30	N	003310	500	186 억	256332	N	N	N	N
86	20241017	110145	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1441	-14	5	-0.96	152079179	105039	16.26	1455	1462	1440	1891	1019	1455	1447.84	0.72	-2684	1536	1495	1474	1433	1412	1485	1423	187	436	500	1040	1	1	35392350	510	5.02	0.66	12	0.30	287.00	2167.00	1969	20231013	-26.82	1298	20240909	11.02	1968	-26.78	20240118	1298	11.02	20240909	1968	-26.78	20240118	1298	11.02	20240909	2.30	N	003310	500	186 억	256332	N	N	N	N
87	20241017	100145	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1453	-2	5	-0.14	96128667	66262	10.26	1455	1462	1445	1891	1019	1455	1450.74	0.72	-2043	1536	1495	1474	1433	1412	1485	1423	187	436	500	1040	1	1	35392350	514	5.06	0.67	12	0.19	287.00	2167.00	1969	20231013	-26.21	1298	20240909	11.94	1968	-26.17	20240118	1298	11.94	20240909	1968	-26.17	20240118	1298	11.94	20240909	2.30	N	003310	500	186 억	256332	N	N	N	N
88	20241017	090145	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1455	0	3	0.00	7120587	4892	0.76	1455	1458	1455	1891	1019	1455	1455.56	0.72	667	1536	1495	1474	1433	1412	1485	1423	187	436	500	1040	1	1	35392350	515	5.07	0.67	12	0.01	287.00	2167.00	1969	20231013	-26.10	1298	20240909	12.10	1968	-26.07	20240118	1298	12.10	20240909	1968	-26.07	20240118	1298	12.10	20240909	2.30	N	003310	500	186 억	256332	N	N	N	N
89	20241016	160144	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1455	-81	5	-5.27	943220175	643555	6.97	1512	1515	1453	1996	1076	1536	1465.52	0.73	-1271	1814	1674	1544	1404	1274	1745	1475	187	460	500	1100	1	1	35392350	515	5.07	0.67	12	1.82	287.00	2167.00	1969	20231013	-26.10	1298	20240909	12.10	1968	-26.07	20240118	1298	12.10	20240909	1968	-26.07	20240118	1298	12.10	20240909	2.31	N	003310	500	186 억	259135	N	N	N	N
90	20241016	150145	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1457	-79	5	-5.14	894494215	610108	6.60	1512	1515	1453	1996	1076	1536	1466.00	0.73	965	1814	1674	1544	1404	1274	1745	1475	187	460	500	1100	1	1	35392350	516	5.08	0.67	12	1.72	287.00	2167.00	1969	20231013	-26.00	1298	20240909	12.25	1968	-25.97	20240118	1298	12.25	20240909	1968	-25.97	20240118	1298	12.25	20240909	2.31	N	003310	500	186 억	259135	N	N	N	N
91	20241016	140145	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1461	-75	5	-4.88	863014035	588566	6.37	1512	1515	1453	1996	1076	1536	1466.17	0.73	2015	1814	1674	1544	1404	1274	1745	1475	187	460	500	1100	1	1	35392350	517	5.09	0.67	12	1.66	287.00	2167.00	1969	20231013	-25.80	1298	20240909	12.56	1968	-25.76	20240118	1298	12.56	20240909	1968	-25.76	20240118	1298	12.56	20240909	2.31	N	003310	500	186 억	259135	N	N	N	N
92	20241016	130144	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1457	-79	5	-5.14	828866311	565169	6.12	1512	1515	1453	1996	1076	1536	1466.45	0.73	2425	1814	1674	1544	1404	1274	1745	1475	187	460	500	1100	1	1	35392350	516	5.08	0.67	12	1.60	287.00	2167.00	1969	20231013	-26.00	1298	20240909	12.25	1968	-25.97	20240118	1298	12.25	20240909	1968	-25.97	20240118	1298	12.25	20240909	2.31	N	003310	500	186 억	259135	N	N	N	N
93	20241016	120145	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1455	-81	5	-5.27	782052640	532995	5.77	1512	1515	1453	1996	1076	1536	1467.14	0.73	2704	1814	1674	1544	1404	1274	1745	1475	187	460	500	1100	1	1	35392350	515	5.07	0.67	12	1.51	287.00	2167.00	1969	20231013	-26.10	1298	20240909	12.10	1968	-26.07	20240118	1298	12.10	20240909	1968	-26.07	20240118	1298	12.10	20240909	2.31	N	003310	500	186 억	259135	N	N	N	N
94	20241016	110145	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1459	-77	5	-5.01	694794363	473041	5.12	1512	1515	1453	1996	1076	1536	1468.63	0.73	5484	1814	1674	1544	1404	1274	1745	1475	187	460	500	1100	1	1	35392350	516	5.08	0.67	12	1.34	287.00	2167.00	1969	20231013	-25.90	1298	20240909	12.40	1968	-25.86	20240118	1298	12.40	20240909	1968	-25.86	20240118	1298	12.40	20240909	2.31	N	003310	500	186 억	259135	N	N	N	N
95	20241016	100144	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1459	-77	5	-5.01	628902820	427903	4.63	1512	1515	1453	1996	1076	1536	1469.57	0.73	6294	1814	1674	1544	1404	1274	1745	1475	187	460	500	1100	1	1	35392350	516	5.08	0.67	12	1.21	287.00	2167.00	1969	20231013	-25.90	1298	20240909	12.40	1968	-25.86	20240118	1298	12.40	20240909	1968	-25.86	20240118	1298	12.40	20240909	2.31	N	003310	500	186 억	259135	N	N	N	N
96	20241016	090145	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1476	-60	5	-3.91	143861428	96097	1.04	1512	1515	1465	1996	1076	1536	1496.61	0.73	2186	1814	1674	1544	1404	1274	1745	1475	187	460	500	1100	1	1	35392350	522	5.14	0.68	12	0.27	287.00	2167.00	1969	20231013	-25.04	1298	20240909	13.71	1968	-25.00	20240118	1298	13.71	20240909	1968	-25.00	20240118	1298	13.71	20240909	2.31	N	003310	500	186 억	259135	N	N	N	N
97	20241015	160144	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1536	127	2	9.01	14713924642	9201187	22486.34	1414	1684	1414	1831	987	1409	1599.17	0.80	-35157	1431	1419	1412	1400	1393	1416	1397	187	422	500	1010	1	1	35392350	544	5.35	0.71	12	26.00	287.00	2167.00	1969	20231013	-21.99	1298	20240909	18.34	1968	-21.95	20240118	1298	18.34	20240909	1968	-21.95	20240118	1298	18.34	20240909	2.34	N	003310	500	186 억	284003	N	N	N	N
98	20241015	150145	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1535	126	2	8.94	14471433405	9042759	22099.17	1414	1684	1414	1831	987	1409	1600.33	0.80	-39370	1431	1419	1412	1400	1393	1416	1397	187	422	500	1010	1	1	35392350	543	5.35	0.71	12	25.55	287.00	2167.00	1969	20231013	-22.04	1298	20240909	18.26	1968	-22.00	20240118	1298	18.26	20240909	1968	-22.00	20240118	1298	18.26	20240909	2.34	N	003310	500	186 억	284003	N	N	N	N
99	20241015	140145	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1580	171	2	12.14	12360486272	7679126	18766.65	1414	1684	1414	1831	987	1409	1609.62	0.80	-36224	1431	1419	1412	1400	1393	1416	1397	187	422	500	1010	1	1	35392350	559	5.51	0.73	12	21.70	287.00	2167.00	1969	20231013	-19.76	1298	20240909	21.73	1968	-19.72	20240118	1298	21.73	20240909	1968	-19.72	20240118	1298	21.73	20240909	2.34	N	003310	500	186 억	284003	N	N	N	N
100	20241015	130145	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1532	123	2	8.73	7893948331	4959712	12120.80	1414	1671	1414	1831	987	1409	1591.61	0.80	-33529	1431	1419	1412	1400	1393	1416	1397	187	422	500	1010	1	1	35392350	542	5.34	0.71	12	14.01	287.00	2167.00	1969	20231013	-22.19	1298	20240909	18.03	1968	-22.15	20240118	1298	18.03	20240909	1968	-22.15	20240118	1298	18.03	20240909	2.34	N	003310	500	186 억	284003	N	N	N	N
101	20241015	120144	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1537	128	2	9.08	7649001675	4799520	11729.32	1414	1671	1414	1831	987	1409	1593.70	0.80	-38394	1431	1419	1412	1400	1393	1416	1397	187	422	500	1010	1	1	35392350	544	5.36	0.71	12	13.56	287.00	2167.00	1969	20231013	-21.94	1298	20240909	18.41	1968	-21.90	20240118	1298	18.41	20240909	1968	-21.90	20240118	1298	18.41	20240909	2.34	N	003310	500	186 억	284003	N	N	N	N
102	20241015	110145	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1561	152	2	10.79	7206903012	4511232	11024.79	1414	1671	1414	1831	987	1409	1597.55	0.80	-28769	1431	1419	1412	1400	1393	1416	1397	187	422	500	1010	1	1	35392350	552	5.44	0.72	12	12.75	287.00	2167.00	1969	20231013	-20.72	1298	20240909	20.26	1968	-20.68	20240118	1298	20.26	20240909	1968	-20.68	20240118	1298	20.26	20240909	2.34	N	003310	500	186 억	284003	N	N	N	N
103	20241015	100145	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1617	208	2	14.76	5926685028	3704679	9053.69	1414	1671	1414	1831	987	1409	1599.78	0.80	-17298	1431	1419	1412	1400	1393	1416	1397	187	422	500	1010	1	1	35392350	572	5.63	0.75	12	10.47	287.00	2167.00	1969	20231013	-17.88	1298	20240909	24.58	1968	-17.84	20240118	1298	24.58	20240909	1968	-17.84	20240118	1298	24.58	20240909	2.34	N	003310	500	186 억	284003	N	N	N	N
104	20241015	090144	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1418	9	2	0.64	19461410	13749	33.60	1414	1420	1414	1831	987	1409	1415.48	0.80	2541	1431	1419	1412	1400	1393	1416	1397	187	422	500	1010	1	1	35392350	502	4.94	0.65	12	0.04	287.00	2167.00	1969	20231013	-27.98	1298	20240909	9.24	1968	-27.95	20240118	1298	9.24	20240909	1968	-27.95	20240118	1298	9.24	20240909	2.34	N	003310	500	186 억	284003	N	N	N	N
105	20241014	160142	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1409	-2	5	-0.14	51585795	36568	103.37	1424	1424	1405	1834	988	1411	1410.68	0.81	-2669	1423	1417	1413	1407	1403	1420	1410	187	423	500	1010	1	1	35392350	499	4.91	0.65	12	0.10	287.00	2167.00	1969	20231013	-28.44	1298	20240909	8.55	1968	-28.40	20240118	1298	8.55	20240909	1968	-28.40	20240118	1298	8.55	20240909	2.34	N	003310	500	186 억	286672	N	N	N	N
106	20241014	150143	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1416	5	2	0.35	49154599	34844	98.50	1424	1424	1405	1834	988	1411	1410.70	0.81	-2442	1423	1417	1413	1407	1403	1420	1410	187	423	500	1010	1	1	35392350	501	4.93	0.65	12	0.10	287.00	2167.00	1969	20231013	-28.09	1298	20240909	9.09	1968	-28.05	20240118	1298	9.09	20240909	1968	-28.05	20240118	1298	9.09	20240909	2.34	N	003310	500	186 억	286672	N	N	N	N
107	20241014	140143	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1415	4	2	0.28	47450907	33640	95.10	1424	1424	1405	1834	988	1411	1410.55	0.81	-2380	1423	1417	1413	1407	1403	1420	1410	187	423	500	1010	1	1	35392350	501	4.93	0.65	12	0.10	287.00	2167.00	1969	20231013	-28.14	1298	20240909	9.01	1968	-28.10	20240118	1298	9.01	20240909	1968	-28.10	20240118	1298	9.01	20240909	2.34	N	003310	500	186 억	286672	N	N	N	N
108	20241014	130143	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1411	0	3	0.00	43590491	30909	87.38	1424	1424	1405	1834	988	1411	1410.28	0.81	-2195	1423	1417	1413	1407	1403	1420	1410	187	423	500	1010	1	1	35392350	499	4.92	0.65	12	0.09	287.00	2167.00	1969	20231013	-28.34	1298	20240909	8.71	1968	-28.30	20240118	1298	8.71	20240909	1968	-28.30	20240118	1298	8.71	20240909	2.34	N	003310	500	186 억	286672	N	N	N	N
109	20241014	120143	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1406	-5	5	-0.35	42620898	30222	85.43	1424	1424	1405	1834	988	1411	1410.26	0.81	-2152	1423	1417	1413	1407	1403	1420	1410	187	423	500	1010	1	1	35392350	498	4.90	0.65	12	0.09	287.00	2167.00	1969	20231013	-28.59	1298	20240909	8.32	1968	-28.56	20240118	1298	8.32	20240909	1968	-28.56	20240118	1298	8.32	20240909	2.34	N	003310	500	186 억	286672	N	N	N	N
110	20241014	110143	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1408	-3	5	-0.21	19147866	13560	38.33	1424	1424	1406	1834	988	1411	1412.08	0.81	-2428	1423	1417	1413	1407	1403	1420	1410	187	423	500	1010	1	1	35392350	498	4.91	0.65	12	0.04	287.00	2167.00	1969	20231013	-28.49	1298	20240909	8.47	1968	-28.46	20240118	1298	8.47	20240909	1968	-28.46	20240118	1298	8.47	20240909	2.34	N	003310	500	186 억	286672	N	N	N	N
111	20241014	100142	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1412	1	2	0.07	11568709	8185	23.14	1424	1424	1408	1834	988	1411	1413.40	0.81	-1406	1423	1417	1413	1407	1403	1420	1410	187	423	500	1010	1	1	35392350	500	4.92	0.65	12	0.02	287.00	2167.00	1969	20231013	-28.29	1298	20240909	8.78	1968	-28.25	20240118	1298	8.78	20240909	1968	-28.25	20240118	1298	8.78	20240909	2.34	N	003310	500	186 억	286672	N	N	N	N
112	20241014	090143	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1418	7	2	0.50	1925492	1358	3.84	1424	1424	1413	1834	988	1411	1417.89	0.81	134	1423	1417	1413	1407	1403	1420	1410	187	423	500	1010	1	1	35392350	502	4.94	0.65	12	0.00	287.00	2167.00	1969	20231013	-27.98	1298	20240909	9.24	1968	-27.95	20240118	1298	9.24	20240909	1968	-27.95	20240118	1298	9.24	20240909	2.34	N	003310	500	186 억	286672	N	N	N	N
113	20241011	160142	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1411	0	3	0.00	49933441	35362	126.90	1410	1419	1409	1834	988	1411	1412.06	0.82	-2059	1421	1416	1412	1407	1403	1418	1409	187	423	500	1010	1	1	35392350	499	4.92	0.65	12	0.10	287.00	2167.00	1969	20231013	-28.34	1298	20240909	8.71	1968	-28.30	20240118	1298	8.71	20240909	1969	-28.34	20231013	1298	8.71	20240909	2.37	N	003310	500	186 억	288454	N	N	N	N
114	20241011	150142	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1409	-2	5	-0.14	47776919	33833	121.42	1410	1419	1409	1834	988	1411	1412.14	0.82	-1868	1421	1416	1412	1407	1403	1418	1409	187	423	500	1010	1	1	35392350	499	4.91	0.65	12	0.10	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	2.37	N	003310	500	186 억	288454	N	N	N	N
115	20241011	140142	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1418	7	2	0.50	25142642	17792	63.85	1410	1419	1409	1834	988	1411	1413.14	0.82	-905	1421	1416	1412	1407	1403	1418	1409	187	423	500	1010	1	1	35392350	502	4.94	0.65	12	0.05	287.00	2167.00	1969	20231013	-27.98	1298	20240909	9.24	1968	-27.95	20240118	1298	9.24	20240909	1969	-27.98	20231013	1298	9.24	20240909	2.37	N	003310	500	186 억	288454	N	N	N	N
116	20241011	130143	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1414	3	2	0.21	15406103	10905	39.14	1410	1419	1409	1834	988	1411	1412.76	0.82	-571	1421	1416	1412	1407	1403	1418	1409	187	423	500	1010	1	1	35392350	500	4.93	0.65	12	0.03	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	2.37	N	003310	500	186 억	288454	N	N	N	N
117	20241011	120143	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1414	3	2	0.21	14438905	10221	36.68	1410	1419	1409	1834	988	1411	1412.67	0.82	-295	1421	1416	1412	1407	1403	1418	1409	187	423	500	1010	1	1	35392350	500	4.93	0.65	12	0.03	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	2.37	N	003310	500	186 억	288454	N	N	N	N
118	20241011	110142	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1415	4	2	0.28	12390815	8772	31.48	1410	1419	1409	1834	988	1411	1412.54	0.82	109	1421	1416	1412	1407	1403	1418	1409	187	423	500	1010	1	1	35392350	501	4.93	0.65	12	0.02	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	2.37	N	003310	500	186 억	288454	N	N	N	N
119	20241011	100147	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1416	5	2	0.35	4501201	3190	11.45	1410	1419	1409	1834	988	1411	1411.03	0.82	-9	1421	1416	1412	1407	1403	1418	1409	187	423	500	1010	1	1	35392350	501	4.93	0.65	12	0.01	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	2.37	N	003310	500	186 억	288454	N	N	N	N
120	20241011	090143	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1410	-1	5	-0.07	731790	519	1.86	1410	1410	1410	1834	988	1411	1410.00	0.82	-32	1421	1416	1412	1407	1403	1418	1409	187	423	500	1010	1	1	35392350	499	4.91	0.65	12	0.00	287.00	2167.00	1969	20231013	-28.39	1298	20240909	8.63	1968	-28.35	20240118	1298	8.63	20240909	1969	-28.39	20231013	1298	8.63	20240909	2.37	N	003310	500	186 억	288454	N	N	N	N
121	20241010	160144	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1411	3	2	0.21	39293473	27846	79.31	1410	1417	1408	1830	986	1408	1411.10	0.82	-2950	1431	1419	1412	1400	1393	1416	1397	187	422	500	1010	1	1	35392350	499	4.92	0.65	12	0.08	287.00	2167.00	1969	20231013	-28.34	1298	20240909	8.71	1968	-28.30	20240118	1298	8.71	20240909	1969	-28.34	20231013	1298	8.71	20240909	2.39	N	003310	500	186 억	291404	N	N	N	N
122	20241010	150146	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1412	4	2	0.28	33949256	24056	68.52	1410	1417	1409	1830	986	1408	1411.26	0.82	-2356	1431	1419	1412	1400	1393	1416	1397	187	422	500	1010	1	1	35392350	500	4.92	0.65	12	0.07	287.00	2167.00	1969	20231013	-28.29	1298	20240909	8.78	1968	-28.25	20240118	1298	8.78	20240909	1969	-28.29	20231013	1298	8.78	20240909	2.39	N	003310	500	186 억	291404	N	N	N	N
123	20241010	140145	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1414	6	2	0.43	28908351	20483	58.34	1410	1417	1410	1830	986	1408	1411.33	0.82	-1666	1431	1419	1412	1400	1393	1416	1397	187	422	500	1010	1	1	35392350	500	4.93	0.65	12	0.06	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	2.39	N	003310	500	186 억	291404	N	N	N	N
124	20241010	130145	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1413	5	2	0.36	22150412	15699	44.72	1410	1417	1410	1830	986	1408	1410.94	0.82	-1184	1431	1419	1412	1400	1393	1416	1397	187	422	500	1010	1	1	35392350	500	4.92	0.65	12	0.04	287.00	2167.00	1969	20231013	-28.24	1298	20240909	8.86	1968	-28.20	20240118	1298	8.86	20240909	1969	-28.24	20231013	1298	8.86	20240909	2.39	N	003310	500	186 억	291404	N	N	N	N
125	20241010	120145	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1410	2	2	0.14	17495532	12399	35.32	1410	1417	1410	1830	986	1408	1411.04	0.82	-1059	1431	1419	1412	1400	1393	1416	1397	187	422	500	1010	1	1	35392350	499	4.91	0.65	12	0.04	287.00	2167.00	1969	20231013	-28.39	1298	20240909	8.63	1968	-28.35	20240118	1298	8.63	20240909	1969	-28.39	20231013	1298	8.63	20240909	2.39	N	003310	500	186 억	291404	N	N	N	N
126	20241010	110144	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1415	7	2	0.50	11036068	7820	22.27	1410	1417	1410	1830	986	1408	1411.26	0.82	-1059	1431	1419	1412	1400	1393	1416	1397	187	422	500	1010	1	1	35392350	501	4.93	0.65	12	0.02	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	2.39	N	003310	500	186 억	291404	N	N	N	N
127	20241010	100144	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1411	3	2	0.21	9360921	6633	18.89	1410	1417	1410	1830	986	1408	1411.27	0.82	-1059	1431	1419	1412	1400	1393	1416	1397	187	422	500	1010	1	1	35392350	499	4.92	0.65	12	0.02	287.00	2167.00	1969	20231013	-28.34	1298	20240909	8.71	1968	-28.30	20240118	1298	8.71	20240909	1969	-28.34	20231013	1298	8.71	20240909	2.39	N	003310	500	186 억	291404	N	N	N	N
128	20241010	090144	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1410	2	2	0.14	4218837	2992	8.52	1410	1411	1410	1830	986	1408	1410.04	0.82	-264	1431	1419	1412	1400	1393	1416	1397	187	422	500	1010	1	1	35392350	499	4.91	0.65	12	0.01	287.00	2167.00	1969	20231013	-28.39	1298	20240909	8.63	1968	-28.35	20240118	1298	8.63	20240909	1969	-28.39	20231013	1298	8.63	20240909	2.39	N	003310	500	186 억	291404	N	N	N	N
129	20241008	160145	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1408	-8	5	-0.56	49484389	35009	85.42	1424	1424	1405	1840	992	1416	1413.48	0.83	6776	1435	1425	1419	1409	1403	1422	1406	187	424	500	1010	1	1	35392350	498	4.91	0.65	12	0.10	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	2.43	N	003310	500	186 억	293957	N	N	N	N
130	20241008	150145	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1417	1	2	0.07	42018853	29710	72.49	1424	1424	1405	1840	992	1416	1414.30	0.83	6859	1435	1425	1419	1409	1403	1422	1406	187	424	500	1010	1	1	35392350	502	4.94	0.65	12	0.08	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	2.43	N	003310	500	186 억	293957	N	N	N	N
131	20241008	140145	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1414	-2	5	-0.14	38959655	27545	67.21	1424	1424	1405	1840	992	1416	1414.40	0.83	6984	1435	1425	1419	1409	1403	1422	1406	187	424	500	1010	1	1	35392350	500	4.93	0.65	12	0.08	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	2.43	N	003310	500	186 억	293957	N	N	N	N
132	20241008	130145	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1411	-5	5	-0.35	34037834	24062	58.71	1424	1424	1405	1840	992	1416	1414.59	0.83	7432	1435	1425	1419	1409	1403	1422	1406	187	424	500	1010	1	1	35392350	499	4.92	0.65	12	0.07	287.00	2167.00	1969	20231013	-28.34	1298	20240909	8.71	1968	-28.30	20240118	1298	8.71	20240909	1969	-28.34	20231013	1298	8.71	20240909	2.43	N	003310	500	186 억	293957	N	N	N	N
133	20241008	120144	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1417	1	2	0.07	22215273	15704	38.32	1424	1424	1405	1840	992	1416	1414.63	0.83	2070	1435	1425	1419	1409	1403	1422	1406	187	424	500	1010	1	1	35392350	502	4.94	0.65	12	0.04	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	2.43	N	003310	500	186 억	293957	N	N	N	N
134	20241008	110144	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1409	-7	5	-0.49	16358120	11565	28.22	1424	1424	1405	1840	992	1416	1414.45	0.83	-1132	1435	1425	1419	1409	1403	1422	1406	187	424	500	1010	1	1	35392350	499	4.91	0.65	12	0.03	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	2.43	N	003310	500	186 억	293957	N	N	N	N
135	20241008	100145	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1420	4	2	0.28	4422752	3113	7.60	1424	1424	1418	1840	992	1416	1420.74	0.83	-560	1435	1425	1419	1409	1403	1422	1406	187	424	500	1010	1	1	35392350	503	4.95	0.66	12	0.01	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	2.43	N	003310	500	186 억	293957	N	N	N	N
136	20241008	090144	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1424	8	2	0.56	531152	373	0.91	1424	1424	1424	1840	992	1416	1424.00	0.83	-3	1435	1425	1419	1409	1403	1422	1406	187	424	500	1010	1	1	35392350	504	4.96	0.66	12	0.00	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	2.43	N	003310	500	186 억	293957	N	N	N	N
137	20241007	160144	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1416	3	2	0.21	57733218	40695	45.73	1425	1429	1413	1836	990	1413	1418.68	0.83	9422	1451	1432	1417	1398	1383	1441	1407	187	423	500	1010	1	1	35392350	501	4.93	0.65	12	0.11	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	2.46	N	003310	500	186 억	293830	N	N	N	N
138	20241007	150145	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1421	8	2	0.57	50893823	35870	40.31	1425	1429	1413	1836	990	1413	1418.84	0.83	9479	1451	1432	1417	1398	1383	1441	1407	187	423	500	1010	1	1	35392350	503	4.95	0.66	12	0.10	287.00	2167.00	1969	20231013	-27.83	1298	20240909	9.48	1968	-27.79	20240118	1298	9.48	20240909	1969	-27.83	20231013	1298	9.48	20240909	2.46	N	003310	500	186 억	293830	N	N	N	N
139	20241007	140200	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1416	3	2	0.21	48086163	33895	38.09	1425	1429	1413	1836	990	1413	1418.68	0.83	9532	1451	1432	1417	1398	1383	1441	1407	187	423	500	1010	1	1	35392350	501	4.93	0.65	12	0.10	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	2.46	N	003310	500	186 억	293830	N	N	N	N
140	20241007	130143	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1418	5	2	0.35	43895581	30937	34.76	1425	1429	1413	1836	990	1413	1418.87	0.83	9528	1451	1432	1417	1398	1383	1441	1407	187	423	500	1010	1	1	35392350	502	4.94	0.65	12	0.09	287.00	2167.00	1969	20231013	-27.98	1298	20240909	9.24	1968	-27.95	20240118	1298	9.24	20240909	1969	-27.98	20231013	1298	9.24	20240909	2.46	N	003310	500	186 억	293830	N	N	N	N
141	20241007	120156	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1419	6	2	0.42	39519739	27852	31.30	1425	1429	1413	1836	990	1413	1418.92	0.83	9116	1451	1432	1417	1398	1383	1441	1407	187	423	500	1010	1	1	35392350	502	4.94	0.65	12	0.08	287.00	2167.00	1969	20231013	-27.93	1298	20240909	9.32	1968	-27.90	20240118	1298	9.32	20240909	1969	-27.93	20231013	1298	9.32	20240909	2.46	N	003310	500	186 억	293830	N	N	N	N
142	20241007	110147	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1421	8	2	0.57	38199753	26922	30.25	1425	1429	1413	1836	990	1413	1418.90	0.83	8969	1451	1432	1417	1398	1383	1441	1407	187	423	500	1010	1	1	35392350	503	4.95	0.66	12	0.08	287.00	2167.00	1969	20231013	-27.83	1298	20240909	9.48	1968	-27.79	20240118	1298	9.48	20240909	1969	-27.83	20231013	1298	9.48	20240909	2.46	N	003310	500	186 억	293830	N	N	N	N
143	20241007	100139	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1419	6	2	0.42	24789057	17471	19.63	1425	1429	1414	1836	990	1413	1418.87	0.83	9305	1451	1432	1417	1398	1383	1441	1407	187	423	500	1010	1	1	35392350	502	4.94	0.65	12	0.05	287.00	2167.00	1969	20231013	-27.93	1298	20240909	9.32	1968	-27.90	20240118	1298	9.32	20240909	1969	-27.93	20231013	1298	9.32	20240909	2.46	N	003310	500	186 억	293830	N	N	N	N
144	20241007	090138	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1414	1	2	0.07	4486172	3146	3.54	1425	1427	1414	1836	990	1413	1425.99	0.83	-487	1451	1432	1417	1398	1383	1441	1407	187	423	500	1010	1	1	35392350	500	4.93	0.65	12	0.01	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	2.46	N	003310	500	186 억	293830	N	N	N	N
145	20241004	160139	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1413	-21	5	-1.46	125897198	88892	81.18	1410	1436	1402	1864	1004	1434	1416.29	0.83	10616	1474	1453	1443	1422	1412	1449	1418	187	430	500	1030	1	1	35392350	500	4.92	0.65	12	0.25	287.00	2167.00	1969	20231013	-28.24	1298	20240909	8.86	1968	-28.20	20240118	1298	8.86	20240909	1969	-28.24	20231013	1298	8.86	20240909	2.46	N	003310	500	186 억	292473	N	N	N	N
146	20241004	150139	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1418	-16	5	-1.12	110535502	78029	71.26	1410	1436	1402	1864	1004	1434	1416.60	0.83	11037	1474	1453	1443	1422	1412	1449	1418	187	430	500	1030	1	1	35392350	502	4.94	0.65	12	0.22	287.00	2167.00	1969	20231013	-27.98	1298	20240909	9.24	1968	-27.95	20240118	1298	9.24	20240909	1969	-27.98	20231013	1298	9.24	20240909	2.46	N	003310	500	186 억	292473	N	N	N	N
147	20241004	140140	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1420	-14	5	-0.98	100543359	70986	64.83	1410	1436	1402	1864	1004	1434	1416.38	0.83	11213	1474	1453	1443	1422	1412	1449	1418	187	430	500	1030	1	1	35392350	503	4.95	0.66	12	0.20	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	2.46	N	003310	500	186 억	292473	N	N	N	N
148	20241004	130140	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1420	-14	5	-0.98	98777870	69742	63.69	1410	1436	1402	1864	1004	1434	1416.33	0.83	11213	1474	1453	1443	1422	1412	1449	1418	187	430	500	1030	1	1	35392350	503	4.95	0.66	12	0.20	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	2.46	N	003310	500	186 억	292473	N	N	N	N
149	20241004	120140	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1431	-3	5	-0.21	89992274	63551	58.04	1410	1436	1402	1864	1004	1434	1416.06	0.83	11030	1474	1453	1443	1422	1412	1449	1418	187	430	500	1030	1	1	35392350	506	4.99	0.66	12	0.18	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	2.46	N	003310	500	186 억	292473	N	N	N	N
150	20241004	110139	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1426	-8	5	-0.56	86587654	61163	55.86	1410	1436	1402	1864	1004	1434	1415.69	0.83	10042	1474	1453	1443	1422	1412	1449	1418	187	430	500	1030	1	1	35392350	505	4.97	0.66	12	0.17	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	2.46	N	003310	500	186 억	292473	N	N	N	N
151	20241004	100139	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1423	-11	5	-0.77	66210734	46850	42.79	1410	1436	1402	1864	1004	1434	1413.25	0.83	3134	1474	1453	1443	1422	1412	1449	1418	187	430	500	1030	1	1	35392350	504	4.96	0.66	12	0.13	287.00	2167.00	1969	20231013	-27.73	1298	20240909	9.63	1968	-27.69	20240118	1298	9.63	20240909	1969	-27.73	20231013	1298	9.63	20240909	2.46	N	003310	500	186 억	292473	N	N	N	N
152	20241004	090138	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1406	-28	5	-1.95	25152268	17846	16.30	1410	1410	1405	1864	1004	1434	1409.41	0.83	1999	1474	1453	1443	1422	1412	1449	1418	187	430	500	1030	1	1	35392350	498	4.90	0.65	12	0.05	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	2.46	N	003310	500	186 억	292473	N	N	N	N
153	20241002	160138	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1434	-8	5	-0.55	157642626	109145	35.81	1456	1464	1433	1874	1010	1442	1444.34	0.84	2549	1514	1477	1448	1411	1382	1463	1397	187	432	500	1030	1	1	35392350	508	5.00	0.66	12	0.31	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	2.35	N	003310	500	186 억	298761	N	N	N	N
154	20241002	150140	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1444	2	2	0.14	149930744	103781	34.05	1456	1464	1433	1874	1010	1442	1444.68	0.84	3683	1514	1477	1448	1411	1382	1463	1397	187	432	500	1030	1	1	35392350	511	5.03	0.67	12	0.29	287.00	2167.00	1969	20231013	-26.66	1298	20240909	11.25	1968	-26.63	20240118	1298	11.25	20240909	1969	-26.66	20231013	1298	11.25	20240909	2.35	N	003310	500	186 억	298761	N	N	N	N
155	20241002	140139	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1443	1	2	0.07	121993724	84349	27.68	1456	1464	1433	1874	1010	1442	1446.30	0.84	2940	1514	1477	1448	1411	1382	1463	1397	187	432	500	1030	1	1	35392350	511	5.03	0.67	12	0.24	287.00	2167.00	1969	20231013	-26.71	1298	20240909	11.17	1968	-26.68	20240118	1298	11.17	20240909	1969	-26.71	20231013	1298	11.17	20240909	2.35	N	003310	500	186 억	298761	N	N	N	N
156	20241002	130138	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1449	7	2	0.49	112545717	77790	25.53	1456	1464	1433	1874	1010	1442	1446.79	0.84	3822	1514	1477	1448	1411	1382	1463	1397	187	432	500	1030	1	1	35392350	513	5.05	0.67	12	0.22	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	2.35	N	003310	500	186 억	298761	N	N	N	N
157	20241002	120138	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1449	7	2	0.49	99842926	68998	22.64	1456	1464	1433	1874	1010	1442	1447.04	0.84	3098	1514	1477	1448	1411	1382	1463	1397	187	432	500	1030	1	1	35392350	513	5.05	0.67	12	0.19	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	2.35	N	003310	500	186 억	298761	N	N	N	N
158	20241002	110137	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1451	9	2	0.62	93243779	64433	21.14	1456	1464	1433	1874	1010	1442	1447.14	0.84	3507	1514	1477	1448	1411	1382	1463	1397	187	432	500	1030	1	1	35392350	514	5.06	0.67	12	0.18	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	2.35	N	003310	500	186 억	298761	N	N	N	N
159	20241002	100137	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1444	2	2	0.14	52496178	36193	11.88	1456	1464	1433	1874	1010	1442	1450.45	0.84	-4921	1514	1477	1448	1411	1382	1463	1397	187	432	500	1030	1	1	35392350	511	5.03	0.67	12	0.10	287.00	2167.00	1969	20231013	-26.66	1298	20240909	11.25	1968	-26.63	20240118	1298	11.25	20240909	1969	-26.66	20231013	1298	11.25	20240909	2.35	N	003310	500	186 억	298761	N	N	N	N
160	20241002	090137	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1463	21	2	1.46	9772058	6699	2.20	1456	1464	1456	1874	1010	1442	1458.73	0.84	-1912	1514	1477	1448	1411	1382	1463	1397	187	432	500	1030	1	1	35392350	518	5.10	0.68	12	0.02	287.00	2167.00	1969	20231013	-25.70	1298	20240909	12.71	1968	-25.66	20240118	1298	12.71	20240909	1969	-25.70	20231013	1298	12.71	20240909	2.35	N	003310	500	186 억	298761	N	N	N	N

66 KiB Raw Blame History

66 KiB

Raw Blame History