KissMeData/003310/price/prices-20231101.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20231130	160147	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1704	0	3	0.00	210689800	124235	98.98	1706	1706	1689	2215	1193	1704	1695.90	1.42	0	5794	1731	1717	1709	1695	1687	1713	1691	187	511	500	1220	1	1	35392350	603	13.85	0.87	12	0.35	123.00	1949.00	2750	20221207	-38.04	1601	20231006	6.43	2700	-36.89	20230222	1601	6.43	20231006	2750	-38.04	20221207	1601	6.43	20231006	4.86	N	003310	500	186 억		503175	N	N	0	N	00	N
3	20231130	150147	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1697	-7	5	-0.41	184586199	108904	86.77	1706	1706	1689	2215	1193	1704	1694.94	1.42	0	6579	1731	1717	1709	1695	1687	1713	1691	187	511	500	1220	1	1	35392350	601	13.80	0.87	12	0.31	123.00	1949.00	2750	20221207	-38.29	1601	20231006	6.00	2700	-37.15	20230222	1601	6.00	20231006	2750	-38.29	20221207	1601	6.00	20231006	4.86	N	003310	500	186 억		503175	N	N	0	N	00	N
4	20231130	140148	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1700	-4	5	-0.23	172408952	101736	81.06	1706	1706	1689	2215	1193	1704	1694.67	1.42	0	4958	1731	1717	1709	1695	1687	1713	1691	187	511	500	1220	1	1	35392350	602	13.82	0.87	12	0.29	123.00	1949.00	2750	20221207	-38.18	1601	20231006	6.18	2700	-37.04	20230222	1601	6.18	20231006	2750	-38.18	20221207	1601	6.18	20231006	4.86	N	003310	500	186 억		503175	N	N	0	N	00	N
5	20231130	130147	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1697	-7	5	-0.41	157805861	93136	74.21	1706	1706	1689	2215	1193	1704	1694.36	1.42	0	4722	1731	1717	1709	1695	1687	1713	1691	187	511	500	1220	1	1	35392350	601	13.80	0.87	12	0.26	123.00	1949.00	2750	20221207	-38.29	1601	20231006	6.00	2700	-37.15	20230222	1601	6.00	20231006	2750	-38.29	20221207	1601	6.00	20231006	4.86	N	003310	500	186 억		503175	N	N	0	N	00	N
6	20231130	120149	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1692	-12	5	-0.70	136370243	80487	64.13	1706	1706	1689	2215	1193	1704	1694.31	1.42	0	4371	1731	1717	1709	1695	1687	1713	1691	187	511	500	1220	1	1	35392350	599	13.76	0.87	12	0.23	123.00	1949.00	2750	20221207	-38.47	1601	20231006	5.68	2700	-37.33	20230222	1601	5.68	20231006	2750	-38.47	20221207	1601	5.68	20231006	4.86	N	003310	500	186 억		503175	N	N	0	N	00	N
7	20231130	110147	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1694	-10	5	-0.59	119061663	70263	55.98	1706	1706	1689	2215	1193	1704	1694.51	1.42	0	5097	1731	1717	1709	1695	1687	1713	1691	187	511	500	1220	1	1	35392350	600	13.77	0.87	12	0.20	123.00	1949.00	2750	20221207	-38.40	1601	20231006	5.81	2700	-37.26	20230222	1601	5.81	20231006	2750	-38.40	20221207	1601	5.81	20231006	4.86	N	003310	500	186 억		503175	N	N	0	N	00	N
8	20231130	100147	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1695	-9	5	-0.53	100225289	59158	47.13	1706	1706	1689	2215	1193	1704	1694.20	1.42	0	6964	1731	1717	1709	1695	1687	1713	1691	187	511	500	1220	1	1	35392350	600	13.78	0.87	12	0.17	123.00	1949.00	2750	20221207	-38.36	1601	20231006	5.87	2700	-37.22	20230222	1601	5.87	20231006	2750	-38.36	20221207	1601	5.87	20231006	4.86	N	003310	500	186 억		503175	N	N	0	N	00	N
9	20231130	090148	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1701	-3	5	-0.18	7606839	4466	3.56	1706	1706	1700	2215	1193	1704	1703.28	1.42	0	-2121	1731	1717	1709	1695	1687	1713	1691	187	511	500	1220	1	1	35392350	602	13.83	0.87	12	0.01	123.00	1949.00	2750	20221207	-38.15	1601	20231006	6.25	2700	-37.00	20230222	1601	6.25	20231006	2750	-38.15	20221207	1601	6.25	20231006	4.86	N	003310	500	186 억		503175	N	N	0	N	00	N
10	20231129	160146	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1704	-19	5	-1.10	212401466	124370	97.53	1723	1723	1701	2235	1207	1723	1707.82	1.51	0	-30054	1751	1736	1725	1710	1699	1744	1718	187	512	500	1240	1	1	35392350	603	13.85	0.87	12	0.35	123.00	1949.00	2755	20221125	-38.15	1601	20231006	6.43	2700	-36.89	20230222	1601	6.43	20231006	2750	-38.04	20221207	1601	6.43	20231006	4.76	N	003310	500	186 억		533230	N	N	0	N	00	N
11	20231129	150147	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1703	-20	5	-1.16	187771152	109898	86.19	1723	1723	1702	2235	1207	1723	1708.59	1.51	0	-28280	1751	1736	1725	1710	1699	1744	1718	187	512	500	1240	1	1	35392350	603	13.85	0.87	12	0.31	123.00	1949.00	2755	20221125	-38.19	1601	20231006	6.37	2700	-36.93	20230222	1601	6.37	20231006	2750	-38.07	20221207	1601	6.37	20231006	4.76	N	003310	500	186 억		533230	N	N	0	N	00	N
12	20231129	140146	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1709	-14	5	-0.81	126591573	74015	58.04	1723	1723	1704	2235	1207	1723	1710.35	1.51	0	-17591	1751	1736	1725	1710	1699	1744	1718	187	512	500	1240	1	1	35392350	605	13.89	0.88	12	0.21	123.00	1949.00	2755	20221125	-37.97	1601	20231006	6.75	2700	-36.70	20230222	1601	6.75	20231006	2750	-37.85	20221207	1601	6.75	20231006	4.76	N	003310	500	186 억		533230	N	N	0	N	00	N
13	20231129	130149	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1709	-14	5	-0.81	101684459	59434	46.61	1723	1723	1704	2235	1207	1723	1710.88	1.51	0	-14236	1751	1736	1725	1710	1699	1744	1718	187	512	500	1240	1	1	35392350	605	13.89	0.88	12	0.17	123.00	1949.00	2755	20221125	-37.97	1601	20231006	6.75	2700	-36.70	20230222	1601	6.75	20231006	2750	-37.85	20221207	1601	6.75	20231006	4.76	N	003310	500	186 억		533230	N	N	0	N	00	N
14	20231129	120146	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1710	-13	5	-0.75	92190143	53880	42.25	1723	1723	1704	2235	1207	1723	1711.03	1.51	0	-10560	1751	1736	1725	1710	1699	1744	1718	187	512	500	1240	1	1	35392350	605	13.90	0.88	12	0.15	123.00	1949.00	2755	20221125	-37.93	1601	20231006	6.81	2700	-36.67	20230222	1601	6.81	20231006	2750	-37.82	20221207	1601	6.81	20231006	4.76	N	003310	500	186 억		533230	N	N	0	N	00	N
15	20231129	110146	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1714	-9	5	-0.52	77359787	45203	35.45	1723	1723	1704	2235	1207	1723	1711.38	1.51	0	-9204	1751	1736	1725	1710	1699	1744	1718	187	512	500	1240	1	1	35392350	607	13.93	0.88	12	0.13	123.00	1949.00	2755	20221125	-37.79	1601	20231006	7.06	2700	-36.52	20230222	1601	7.06	20231006	2750	-37.67	20221207	1601	7.06	20231006	4.76	N	003310	500	186 억		533230	N	N	0	N	00	N
16	20231129	100146	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1705	-18	5	-1.04	57156670	33399	26.19	1723	1723	1704	2235	1207	1723	1711.33	1.51	0	-8108	1751	1736	1725	1710	1699	1744	1718	187	512	500	1240	1	1	35392350	603	13.86	0.87	12	0.09	123.00	1949.00	2755	20221125	-38.11	1601	20231006	6.50	2700	-36.85	20230222	1601	6.50	20231006	2750	-38.00	20221207	1601	6.50	20231006	4.76	N	003310	500	186 억		533230	N	N	0	N	00	N
17	20231129	090146	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1713	-10	5	-0.58	994763	579	0.45	1723	1723	1713	2235	1207	1723	1717.99	1.51	0	-120	1751	1736	1725	1710	1699	1744	1718	187	512	500	1240	1	1	35392350	606	13.93	0.88	12	0.00	123.00	1949.00	2755	20221125	-37.82	1601	20231006	7.00	2700	-36.56	20230222	1601	7.00	20231006	2750	-37.71	20221207	1601	7.00	20231006	4.76	N	003310	500	186 억		533230	N	N	0	N	00	N
18	20231128	160147	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1723	-10	5	-0.58	206719074	120188	132.99	1714	1740	1714	2250	1214	1733	1719.96	1.54	0	-12084	1748	1740	1728	1720	1708	1744	1724	187	517	500	1240	1	1	35392350	610	14.01	0.88	12	0.34	123.00	1949.00	2780	20221124	-38.02	1601	20231006	7.62	2700	-36.19	20230222	1601	7.62	20231006	2750	-37.35	20221207	1601	7.62	20231006	4.77	N	003310	500	186 억		545312	N	N	0	N	00	N
19	20231128	150140	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1721	-12	5	-0.69	199645591	116080	128.44	1714	1740	1714	2250	1214	1733	1719.90	1.54	0	-10349	1748	1740	1728	1720	1708	1744	1724	187	517	500	1240	1	1	35392350	609	13.99	0.88	12	0.33	123.00	1949.00	2780	20221124	-38.09	1601	20231006	7.50	2700	-36.26	20230222	1601	7.50	20231006	2750	-37.42	20221207	1601	7.50	20231006	4.77	N	003310	500	186 억		545312	N	N	0	N	00	N
20	20231128	140145	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1723	-10	5	-0.58	179177488	104166	115.26	1714	1740	1714	2250	1214	1733	1720.11	1.54	0	-7876	1748	1740	1728	1720	1708	1744	1724	187	517	500	1240	1	1	35392350	610	14.01	0.88	12	0.29	123.00	1949.00	2780	20221124	-38.02	1601	20231006	7.62	2700	-36.19	20230222	1601	7.62	20231006	2750	-37.35	20221207	1601	7.62	20231006	4.77	N	003310	500	186 억		545312	N	N	0	N	00	N
21	20231128	130146	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1727	-6	5	-0.35	119367922	69327	76.71	1714	1740	1714	2250	1214	1733	1721.81	1.54	0	2365	1748	1740	1728	1720	1708	1744	1724	187	517	500	1240	1	1	35392350	611	14.04	0.89	12	0.20	123.00	1949.00	2780	20221124	-37.88	1601	20231006	7.87	2700	-36.04	20230222	1601	7.87	20231006	2750	-37.20	20221207	1601	7.87	20231006	4.77	N	003310	500	186 억		545312	N	N	0	N	00	N
22	20231128	120146	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1728	-5	5	-0.29	116617058	67728	74.94	1714	1740	1714	2250	1214	1733	1721.84	1.54	0	2963	1748	1740	1728	1720	1708	1744	1724	187	517	500	1240	1	1	35392350	612	14.05	0.89	12	0.19	123.00	1949.00	2780	20221124	-37.84	1601	20231006	7.93	2700	-36.00	20230222	1601	7.93	20231006	2750	-37.16	20221207	1601	7.93	20231006	4.77	N	003310	500	186 억		545312	N	N	0	N	00	N
23	20231128	110146	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1732	-1	5	-0.06	111018345	64479	71.35	1714	1740	1714	2250	1214	1733	1721.78	1.54	0	3644	1748	1740	1728	1720	1708	1744	1724	187	517	500	1240	1	1	35392350	613	14.08	0.89	12	0.18	123.00	1949.00	2780	20221124	-37.70	1601	20231006	8.18	2700	-35.85	20230222	1601	8.18	20231006	2750	-37.02	20221207	1601	8.18	20231006	4.77	N	003310	500	186 억		545312	N	N	0	N	00	N
24	20231128	100146	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1716	-17	5	-0.98	75116570	43691	48.34	1714	1728	1714	2250	1214	1733	1719.27	1.54	0	16270	1748	1740	1728	1720	1708	1744	1724	187	517	500	1240	1	1	35392350	607	13.95	0.88	12	0.12	123.00	1949.00	2780	20221124	-38.27	1601	20231006	7.18	2700	-36.44	20230222	1601	7.18	20231006	2750	-37.60	20221207	1601	7.18	20231006	4.77	N	003310	500	186 억		545312	N	N	0	N	00	N
25	20231128	090145	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1728	-5	5	-0.29	1263627	737	0.82	1714	1728	1714	2250	1214	1733	1714.55	1.54	0	87	1748	1740	1728	1720	1708	1744	1724	187	517	500	1240	1	1	35392350	612	14.05	0.89	12	0.00	123.00	1949.00	2780	20221124	-37.84	1601	20231006	7.93	2700	-36.00	20230222	1601	7.93	20231006	2750	-37.16	20221207	1601	7.93	20231006	4.77	N	003310	500	186 억		545312	N	N	0	N	00	N
26	20231127	160147	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1733	2	2	0.12	154121067	89335	149.97	1729	1736	1716	2250	1212	1731	1725.20	1.56	0	-5263	1758	1744	1736	1722	1714	1740	1718	187	519	500	1240	1	1	35392350	613	14.09	0.89	12	0.25	123.00	1949.00	2790	20221123	-37.89	1601	20231006	8.24	2700	-35.81	20230222	1601	8.24	20231006	2750	-36.98	20221207	1601	8.24	20231006	4.66	N	003310	500	186 억		550575	N	N	0	N	00	N
27	20231127	150145	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1731	0	3	0.00	150080602	87003	146.06	1729	1736	1716	2250	1212	1731	1725.00	1.56	0	-5246	1758	1744	1736	1722	1714	1740	1718	187	519	500	1240	1	1	35392350	613	14.07	0.89	12	0.25	123.00	1949.00	2790	20221123	-37.96	1601	20231006	8.12	2700	-35.89	20230222	1601	8.12	20231006	2750	-37.05	20221207	1601	8.12	20231006	4.66	N	003310	500	186 억		550575	N	N	0	N	00	N
28	20231127	140146	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1731	0	3	0.00	126984687	73659	123.66	1729	1736	1716	2250	1212	1731	1723.95	1.56	0	-8015	1758	1744	1736	1722	1714	1740	1718	187	519	500	1240	1	1	35392350	613	14.07	0.89	12	0.21	123.00	1949.00	2790	20221123	-37.96	1601	20231006	8.12	2700	-35.89	20230222	1601	8.12	20231006	2750	-37.05	20221207	1601	8.12	20231006	4.66	N	003310	500	186 억		550575	N	N	0	N	00	N
29	20231127	130146	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1730	-1	5	-0.06	114460311	66422	111.51	1729	1736	1716	2250	1212	1731	1723.23	1.56	0	-8585	1758	1744	1736	1722	1714	1740	1718	187	519	500	1240	1	1	35392350	612	14.07	0.89	12	0.19	123.00	1949.00	2790	20221123	-37.99	1601	20231006	8.06	2700	-35.93	20230222	1601	8.06	20231006	2750	-37.09	20221207	1601	8.06	20231006	4.66	N	003310	500	186 억		550575	N	N	0	N	00	N
30	20231127	120147	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1723	-8	5	-0.46	90579774	52577	88.26	1729	1736	1716	2250	1212	1731	1722.80	1.56	0	-4455	1758	1744	1736	1722	1714	1740	1718	187	519	500	1240	1	1	35392350	610	14.01	0.88	12	0.15	123.00	1949.00	2790	20221123	-38.24	1601	20231006	7.62	2700	-36.19	20230222	1601	7.62	20231006	2750	-37.35	20221207	1601	7.62	20231006	4.66	N	003310	500	186 억		550575	N	N	0	N	00	N
31	20231127	110145	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1730	-1	5	-0.06	84536366	49071	82.38	1729	1736	1716	2250	1212	1731	1722.74	1.56	0	-4858	1758	1744	1736	1722	1714	1740	1718	187	519	500	1240	1	1	35392350	612	14.07	0.89	12	0.14	123.00	1949.00	2790	20221123	-37.99	1601	20231006	8.06	2700	-35.93	20230222	1601	8.06	20231006	2750	-37.09	20221207	1601	8.06	20231006	4.66	N	003310	500	186 억		550575	N	N	0	N	00	N
32	20231127	100145	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1720	-11	5	-0.64	76912625	44664	74.98	1729	1736	1716	2250	1212	1731	1722.03	1.56	0	-3904	1758	1744	1736	1722	1714	1740	1718	187	519	500	1240	1	1	35392350	609	13.98	0.88	12	0.13	123.00	1949.00	2790	20221123	-38.35	1601	20231006	7.43	2700	-36.30	20230222	1601	7.43	20231006	2750	-37.45	20221207	1601	7.43	20231006	4.66	N	003310	500	186 억		550575	N	N	0	N	00	N
33	20231127	090144	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1729	-2	5	-0.12	1741103	1007	1.69	1729	1729	1729	2250	1212	1731	1729.00	1.56	0	0	1758	1744	1736	1722	1714	1740	1718	187	519	500	1240	1	1	35392350	612	14.06	0.89	12	0.00	123.00	1949.00	2790	20221123	-38.03	1601	20231006	8.00	2700	-35.96	20230222	1601	8.00	20231006	2750	-37.13	20221207	1601	8.00	20231006	4.66	N	003310	500	186 억		550575	N	N	0	N	00	N
34	20231124	160144	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1731	-12	5	-0.69	102843272	59246	24.08	1742	1750	1728	2265	1221	1743	1735.87	1.61	0	-17526	1822	1782	1755	1715	1688	1769	1702	187	522	500	1250	1	1	35392350	613	14.07	0.89	12	0.17	123.00	1949.00	2790	20221123	-37.96	1601	20231006	8.12	2700	-35.89	20230222	1601	8.12	20231006	2780	-37.73	20221124	1601	8.12	20231006	4.65	N	003310	500	186 억		568101	N	N	0	N	00	N
35	20231124	150146	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1730	-13	5	-0.75	78204357	45006	18.29	1742	1750	1730	2265	1221	1743	1737.64	1.61	0	-12328	1822	1782	1755	1715	1688	1769	1702	187	522	500	1250	1	1	35392350	612	14.07	0.89	12	0.13	123.00	1949.00	2790	20221123	-37.99	1601	20231006	8.06	2700	-35.93	20230222	1601	8.06	20231006	2780	-37.77	20221124	1601	8.06	20231006	4.65	N	003310	500	186 억		568101	N	N	0	N	00	N
36	20231124	140146	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1732	-11	5	-0.63	64944315	37354	15.18	1742	1750	1730	2265	1221	1743	1738.62	1.61	0	-11009	1822	1782	1755	1715	1688	1769	1702	187	522	500	1250	1	1	35392350	613	14.08	0.89	12	0.11	123.00	1949.00	2790	20221123	-37.92	1601	20231006	8.18	2700	-35.85	20230222	1601	8.18	20231006	2780	-37.70	20221124	1601	8.18	20231006	4.65	N	003310	500	186 억		568101	N	N	0	N	00	N
37	20231124	130145	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1739	-4	5	-0.23	55349300	31817	12.93	1742	1750	1730	2265	1221	1743	1739.61	1.61	0	-10663	1822	1782	1755	1715	1688	1769	1702	187	522	500	1250	1	1	35392350	615	14.14	0.89	12	0.09	123.00	1949.00	2790	20221123	-37.67	1601	20231006	8.62	2700	-35.59	20230222	1601	8.62	20231006	2780	-37.45	20221124	1601	8.62	20231006	4.65	N	003310	500	186 억		568101	N	N	0	N	00	N
38	20231124	120146	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1736	-7	5	-0.40	44674504	25655	10.43	1742	1750	1736	2265	1221	1743	1741.36	1.61	0	-9488	1822	1782	1755	1715	1688	1769	1702	187	522	500	1250	1	1	35392350	614	14.11	0.89	12	0.07	123.00	1949.00	2790	20221123	-37.78	1601	20231006	8.43	2700	-35.70	20230222	1601	8.43	20231006	2780	-37.55	20221124	1601	8.43	20231006	4.65	N	003310	500	186 억		568101	N	N	0	N	00	N
39	20231124	110146	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1747	4	2	0.23	33665211	19322	7.85	1742	1750	1736	2265	1221	1743	1742.33	1.61	0	-4911	1822	1782	1755	1715	1688	1769	1702	187	522	500	1250	1	1	35392350	618	14.20	0.90	12	0.05	123.00	1949.00	2790	20221123	-37.38	1601	20231006	9.12	2700	-35.30	20230222	1601	9.12	20231006	2780	-37.16	20221124	1601	9.12	20231006	4.65	N	003310	500	186 억		568101	N	N	0	N	00	N
40	20231124	100143	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1745	2	2	0.11	18201338	10454	4.25	1742	1750	1736	2265	1221	1743	1741.09	1.61	0	-3834	1822	1782	1755	1715	1688	1769	1702	187	522	500	1250	1	1	35392350	618	14.19	0.90	12	0.03	123.00	1949.00	2790	20221123	-37.46	1601	20231006	8.99	2700	-35.37	20230222	1601	8.99	20231006	2780	-37.23	20221124	1601	8.99	20231006	4.65	N	003310	500	186 억		568101	N	N	0	N	00	N
41	20231124	090144	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1738	-5	5	-0.29	2117994	1217	0.49	1742	1742	1738	2265	1221	1743	1740.34	1.61	0	-738	1822	1782	1755	1715	1688	1769	1702	187	522	500	1250	1	1	35392350	615	14.13	0.89	12	0.00	123.00	1949.00	2790	20221123	-37.71	1601	20231006	8.56	2700	-35.63	20230222	1601	8.56	20231006	2780	-37.48	20221124	1601	8.56	20231006	4.65	N	003310	500	186 억		568101	N	N	0	N	00	N
42	20231123	160143	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1743	-5	5	-0.29	427290311	243908	142.64	1773	1795	1728	2270	1224	1748	1751.85	1.72	0	-38446	1764	1756	1740	1732	1716	1760	1736	187	522	500	1250	1	1	35392350	617	14.17	0.89	12	0.69	123.00	1949.00	2790	20221123	-37.53	1601	20231006	8.87	2700	-35.44	20230222	1601	8.87	20231006	2790	-37.53	20221123	1601	8.87	20231006	4.67	N	003310	500	186 억		607634	N	N	0	N	00	N
43	20231123	150146	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1747	-1	5	-0.06	394062369	224808	131.47	1773	1795	1728	2270	1224	1748	1752.88	1.72	0	-37719	1764	1756	1740	1732	1716	1760	1736	187	522	500	1250	1	1	35392350	618	14.20	0.90	12	0.64	123.00	1949.00	2790	20221123	-37.38	1601	20231006	9.12	2700	-35.30	20230222	1601	9.12	20231006	2790	-37.38	20221123	1601	9.12	20231006	4.67	N	003310	500	186 억		607634	N	N	0	N	00	N
44	20231123	140146	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1730	-18	5	-1.03	322220467	183549	107.34	1773	1795	1730	2270	1224	1748	1755.50	1.72	0	-36992	1764	1756	1740	1732	1716	1760	1736	187	522	500	1250	1	1	35392350	612	14.07	0.89	12	0.52	123.00	1949.00	2790	20221123	-37.99	1601	20231006	8.06	2700	-35.93	20230222	1601	8.06	20231006	2790	-37.99	20221123	1601	8.06	20231006	4.67	N	003310	500	186 억		607634	N	N	0	N	00	N
45	20231123	130145	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1738	-10	5	-0.57	257319774	146246	85.53	1773	1795	1731	2270	1224	1748	1759.50	1.72	0	-30266	1764	1756	1740	1732	1716	1760	1736	187	522	500	1250	1	1	35392350	615	14.13	0.89	12	0.41	123.00	1949.00	2790	20221123	-37.71	1601	20231006	8.56	2700	-35.63	20230222	1601	8.56	20231006	2790	-37.71	20221123	1601	8.56	20231006	4.67	N	003310	500	186 억		607634	N	N	0	N	00	N
46	20231123	120144	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1748	0	3	0.00	234614490	133227	77.91	1773	1795	1731	2270	1224	1748	1761.01	1.72	0	-20038	1764	1756	1740	1732	1716	1760	1736	187	522	500	1250	1	1	35392350	619	14.21	0.90	12	0.38	123.00	1949.00	2790	20221123	-37.35	1601	20231006	9.18	2700	-35.26	20230222	1601	9.18	20231006	2790	-37.35	20221123	1601	9.18	20231006	4.67	N	003310	500	186 억		607634	N	N	0	N	00	N
47	20231123	110146	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1752	4	2	0.23	223743820	127002	74.27	1773	1795	1731	2270	1224	1748	1761.73	1.72	0	-20105	1764	1756	1740	1732	1716	1760	1736	187	522	500	1250	1	1	35392350	620	14.24	0.90	12	0.36	123.00	1949.00	2790	20221123	-37.20	1601	20231006	9.43	2700	-35.11	20230222	1601	9.43	20231006	2790	-37.20	20221123	1601	9.43	20231006	4.67	N	003310	500	186 억		607634	N	N	0	N	00	N
48	20231123	100145	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1753	5	2	0.29	204914549	116238	67.98	1773	1795	1731	2270	1224	1748	1762.89	1.72	0	-19230	1764	1756	1740	1732	1716	1760	1736	187	522	500	1250	1	1	35392350	620	14.25	0.90	12	0.33	123.00	1949.00	2790	20221123	-37.17	1601	20231006	9.49	2700	-35.07	20230222	1601	9.49	20231006	2790	-37.17	20221123	1601	9.49	20231006	4.67	N	003310	500	186 억		607634	N	N	0	N	00	N
49	20231123	090146	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1732	-16	5	-0.92	97345033	54964	32.14	1773	1795	1731	2270	1224	1748	1771.07	1.72	0	-11943	1764	1756	1740	1732	1716	1760	1736	187	522	500	1250	1	1	35392350	613	14.08	0.89	12	0.16	123.00	1949.00	2790	20221123	-37.92	1601	20231006	8.18	2700	-35.85	20230222	1601	8.18	20231006	2790	-37.92	20221123	1601	8.18	20231006	4.67	N	003310	500	186 억		607634	N	N	0	N	00	N
50	20231122	160142	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1748	8	2	0.46	262207887	151268	131.12	1731	1748	1724	2260	1218	1740	1733.38	1.63	0	31790	1764	1751	1731	1718	1698	1758	1725	187	520	500	1250	1	1	35392350	619	14.21	0.90	12	0.43	123.00	1949.00	2910	20221118	-39.93	1601	20231006	9.18	2700	-35.26	20230222	1601	9.18	20231006	2790	-37.35	20221123	1601	9.18	20231006	4.71	N	003310	500	186 억		575844	N	N	0	N	00	N
51	20231122	150144	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1737	-3	5	-0.17	227001213	131045	113.59	1731	1740	1724	2260	1218	1740	1732.24	1.63	0	25693	1764	1751	1731	1718	1698	1758	1725	187	520	500	1250	1	1	35392350	615	14.12	0.89	12	0.37	123.00	1949.00	2910	20221118	-40.31	1601	20231006	8.49	2700	-35.67	20230222	1601	8.49	20231006	2790	-37.74	20221123	1601	8.49	20231006	4.71	N	003310	500	186 억		575844	N	N	0	N	00	N
52	20231122	140141	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1734	-6	5	-0.34	155834821	90005	78.02	1731	1740	1724	2260	1218	1740	1731.40	1.63	0	13247	1764	1751	1731	1718	1698	1758	1725	187	520	500	1250	1	1	35392350	614	14.10	0.89	12	0.25	123.00	1949.00	2910	20221118	-40.41	1601	20231006	8.31	2700	-35.78	20230222	1601	8.31	20231006	2790	-37.85	20221123	1601	8.31	20231006	4.71	N	003310	500	186 억		575844	N	N	0	N	00	N
53	20231122	130149	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1733	-7	5	-0.40	136817390	79013	68.49	1731	1740	1725	2260	1218	1740	1731.58	1.63	0	11946	1764	1751	1731	1718	1698	1758	1725	187	520	500	1250	1	1	35392350	613	14.09	0.89	12	0.22	123.00	1949.00	2910	20221118	-40.45	1601	20231006	8.24	2700	-35.81	20230222	1601	8.24	20231006	2790	-37.89	20221123	1601	8.24	20231006	4.71	N	003310	500	186 억		575844	N	N	0	N	00	N
54	20231122	120146	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1735	-5	5	-0.29	102464710	59142	51.27	1731	1740	1730	2260	1218	1740	1732.52	1.63	0	7495	1764	1751	1731	1718	1698	1758	1725	187	520	500	1250	1	1	35392350	614	14.11	0.89	12	0.17	123.00	1949.00	2910	20221118	-40.38	1601	20231006	8.37	2700	-35.74	20230222	1601	8.37	20231006	2790	-37.81	20221123	1601	8.37	20231006	4.71	N	003310	500	186 억		575844	N	N	0	N	00	N
55	20231122	110151	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1737	-3	5	-0.17	63720689	36757	31.86	1731	1740	1730	2260	1218	1740	1733.57	1.63	0	1513	1764	1751	1731	1718	1698	1758	1725	187	520	500	1250	1	1	35392350	615	14.12	0.89	12	0.10	123.00	1949.00	2910	20221118	-40.31	1601	20231006	8.49	2700	-35.67	20230222	1601	8.49	20231006	2790	-37.74	20221123	1601	8.49	20231006	4.71	N	003310	500	186 억		575844	N	N	0	N	00	N
56	20231122	100147	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1738	-2	5	-0.11	45560116	26290	22.79	1731	1740	1730	2260	1218	1740	1732.98	1.63	0	2323	1764	1751	1731	1718	1698	1758	1725	187	520	500	1250	1	1	35392350	615	14.13	0.89	12	0.07	123.00	1949.00	2910	20221118	-40.27	1601	20231006	8.56	2700	-35.63	20230222	1601	8.56	20231006	2790	-37.71	20221123	1601	8.56	20231006	4.71	N	003310	500	186 억		575844	N	N	0	N	00	N
57	20231122	090142	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1738	-2	5	-0.11	10346529	5976	5.18	1731	1740	1731	2260	1218	1740	1731.35	1.63	0	-4	1764	1751	1731	1718	1698	1758	1725	187	520	500	1250	1	1	35392350	615	14.13	0.89	12	0.02	123.00	1949.00	2910	20221118	-40.27	1601	20231006	8.56	2700	-35.63	20230222	1601	8.56	20231006	2790	-37.71	20221123	1601	8.56	20231006	4.71	N	003310	500	186 억		575844	N	N	0	N	00	N
58	20231121	160144	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1740	18	2	1.05	199780150	115236	156.22	1711	1744	1711	2235	1206	1722	1733.66	1.54	0	30684	1756	1739	1721	1704	1686	1747	1712	187	513	500	1230	1	1	35392350	616	14.15	0.89	12	0.33	123.00	1949.00	2970	20221117	-41.41	1601	20231006	8.68	2700	-35.56	20230222	1601	8.68	20231006	2790	-37.63	20221123	1601	8.68	20231006	4.64	N	003310	500	186 억		544324	N	N	0	N	00	N
59	20231121	150143	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1740	18	2	1.05	185553522	107063	145.14	1711	1744	1711	2235	1206	1722	1733.12	1.54	0	26484	1756	1739	1721	1704	1686	1747	1712	187	513	500	1230	1	1	35392350	616	14.15	0.89	12	0.30	123.00	1949.00	2970	20221117	-41.41	1601	20231006	8.68	2700	-35.56	20230222	1601	8.68	20231006	2790	-37.63	20221123	1601	8.68	20231006	4.64	N	003310	500	186 억		544324	N	N	0	N	00	N
60	20231121	140141	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1736	14	2	0.81	171260748	98831	133.98	1711	1744	1711	2235	1206	1722	1732.86	1.54	0	24540	1756	1739	1721	1704	1686	1747	1712	187	513	500	1230	1	1	35392350	614	14.11	0.89	12	0.28	123.00	1949.00	2970	20221117	-41.55	1601	20231006	8.43	2700	-35.70	20230222	1601	8.43	20231006	2790	-37.78	20221123	1601	8.43	20231006	4.64	N	003310	500	186 억		544324	N	N	0	N	00	N
61	20231121	130143	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1735	13	2	0.75	168277200	97112	131.65	1711	1744	1711	2235	1206	1722	1732.82	1.54	0	22998	1756	1739	1721	1704	1686	1747	1712	187	513	500	1230	1	1	35392350	614	14.11	0.89	12	0.27	123.00	1949.00	2970	20221117	-41.58	1601	20231006	8.37	2700	-35.74	20230222	1601	8.37	20231006	2790	-37.81	20221123	1601	8.37	20231006	4.64	N	003310	500	186 억		544324	N	N	0	N	00	N
62	20231121	120142	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1732	10	2	0.58	92005600	53207	72.13	1711	1740	1711	2235	1206	1722	1729.20	1.54	0	10714	1756	1739	1721	1704	1686	1747	1712	187	513	500	1230	1	1	35392350	613	14.08	0.89	12	0.15	123.00	1949.00	2970	20221117	-41.68	1601	20231006	8.18	2700	-35.85	20230222	1601	8.18	20231006	2790	-37.92	20221123	1601	8.18	20231006	4.64	N	003310	500	186 억		544324	N	N	0	N	00	N
63	20231121	110142	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1732	10	2	0.58	74340819	43011	58.31	1711	1740	1711	2235	1206	1722	1728.41	1.54	0	11327	1756	1739	1721	1704	1686	1747	1712	187	513	500	1230	1	1	35392350	613	14.08	0.89	12	0.12	123.00	1949.00	2970	20221117	-41.68	1601	20231006	8.18	2700	-35.85	20230222	1601	8.18	20231006	2790	-37.92	20221123	1601	8.18	20231006	4.64	N	003310	500	186 억		544324	N	N	0	N	00	N
64	20231121	100140	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1730	8	2	0.46	67283356	38933	52.78	1711	1740	1711	2235	1206	1722	1728.18	1.54	0	8796	1756	1739	1721	1704	1686	1747	1712	187	513	500	1230	1	1	35392350	612	14.07	0.89	12	0.11	123.00	1949.00	2970	20221117	-41.75	1601	20231006	8.06	2700	-35.93	20230222	1601	8.06	20231006	2790	-37.99	20221123	1601	8.06	20231006	4.64	N	003310	500	186 억		544324	N	N	0	N	00	N
65	20231121	090141	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1732	10	2	0.58	14844366	8657	11.74	1711	1732	1711	2235	1206	1722	1714.72	1.54	0	1307	1756	1739	1721	1704	1686	1747	1712	187	513	500	1230	1	1	35392350	613	14.08	0.89	12	0.02	123.00	1949.00	2970	20221117	-41.68	1601	20231006	8.18	2700	-35.85	20230222	1601	8.18	20231006	2790	-37.92	20221123	1601	8.18	20231006	4.64	N	003310	500	186 억		544324	N	N	0	N	00	N
66	20231120	160141	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1722	1	2	0.06	126417743	73234	52.14	1705	1738	1703	2235	1205	1721	1726.22	1.46	0	26808	1760	1740	1730	1710	1700	1735	1705	187	514	500	1230	1	1	35392350	609	14.00	0.88	12	0.21	123.00	1949.00	3225	20221116	-46.60	1601	20231006	7.56	2700	-36.22	20230222	1601	7.56	20231006	2790	-38.28	20221123	1601	7.56	20231006	4.63	N	003310	500	186 억		517493	N	N	0	N	00	N
67	20231120	150142	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1726	5	2	0.29	96268351	55751	39.69	1705	1738	1703	2235	1205	1721	1726.76	1.46	0	15820	1760	1740	1730	1710	1700	1735	1705	187	514	500	1230	1	1	35392350	611	14.03	0.89	12	0.16	123.00	1949.00	3225	20221116	-46.48	1601	20231006	7.81	2700	-36.07	20230222	1601	7.81	20231006	2790	-38.14	20221123	1601	7.81	20231006	4.63	N	003310	500	186 억		517493	N	N	0	N	00	N
68	20231120	140142	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1732	11	2	0.64	76687398	44437	31.64	1705	1738	1703	2235	1205	1721	1725.76	1.46	0	13610	1760	1740	1730	1710	1700	1735	1705	187	514	500	1230	1	1	35392350	613	14.08	0.89	12	0.13	123.00	1949.00	3225	20221116	-46.29	1601	20231006	8.18	2700	-35.85	20230222	1601	8.18	20231006	2790	-37.92	20221123	1601	8.18	20231006	4.63	N	003310	500	186 억		517493	N	N	0	N	00	N
69	20231120	130141	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1730	9	2	0.52	53671351	31141	22.17	1705	1730	1703	2235	1205	1721	1723.49	1.46	0	13400	1760	1740	1730	1710	1700	1735	1705	187	514	500	1230	1	1	35392350	612	14.07	0.89	12	0.09	123.00	1949.00	3225	20221116	-46.36	1601	20231006	8.06	2700	-35.93	20230222	1601	8.06	20231006	2790	-37.99	20221123	1601	8.06	20231006	4.63	N	003310	500	186 억		517493	N	N	0	N	00	N
70	20231120	120141	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1723	2	2	0.12	42644460	24758	17.63	1705	1730	1703	2235	1205	1721	1722.45	1.46	0	10677	1760	1740	1730	1710	1700	1735	1705	187	514	500	1230	1	1	35392350	610	14.01	0.88	12	0.07	123.00	1949.00	3225	20221116	-46.57	1601	20231006	7.62	2700	-36.19	20230222	1601	7.62	20231006	2790	-38.24	20221123	1601	7.62	20231006	4.63	N	003310	500	186 억		517493	N	N	0	N	00	N
71	20231120	110141	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1729	8	2	0.46	34557896	20069	14.29	1705	1730	1703	2235	1205	1721	1721.95	1.46	0	9901	1760	1740	1730	1710	1700	1735	1705	187	514	500	1230	1	1	35392350	612	14.06	0.89	12	0.06	123.00	1949.00	3225	20221116	-46.39	1601	20231006	8.00	2700	-35.96	20230222	1601	8.00	20231006	2790	-38.03	20221123	1601	8.00	20231006	4.63	N	003310	500	186 억		517493	N	N	0	N	00	N
72	20231120	100140	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1727	6	2	0.35	20691201	12042	8.57	1705	1730	1703	2235	1205	1721	1718.25	1.46	0	5912	1760	1740	1730	1710	1700	1735	1705	187	514	500	1230	1	1	35392350	611	14.04	0.89	12	0.03	123.00	1949.00	3225	20221116	-46.45	1601	20231006	7.87	2700	-36.04	20230222	1601	7.87	20231006	2790	-38.10	20221123	1601	7.87	20231006	4.63	N	003310	500	186 억		517493	N	N	0	N	00	N
73	20231120	090141	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1721	0	3	0.00	2714392	1592	1.13	1705	1721	1705	2235	1205	1721	1705.02	1.46	0	874	1760	1740	1730	1710	1700	1735	1705	187	514	500	1230	1	1	35392350	609	13.99	0.88	12	0.00	123.00	1949.00	3225	20221116	-46.64	1601	20231006	7.50	2700	-36.26	20230222	1601	7.50	20231006	2790	-38.32	20221123	1601	7.50	20231006	4.63	N	003310	500	186 억		517493	N	N	0	N	00	N
74	20231117	160143	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1721	-24	5	-1.38	241053762	139434	130.68	1735	1750	1720	2265	1222	1745	1728.86	1.60	0	-46434	1763	1754	1736	1727	1709	1758	1731	187	520	500	1250	1	1	35392350	609	13.99	0.88	12	0.39	123.00	1949.00	3225	20221116	-46.64	1601	20231006	7.50	2700	-36.26	20230222	1601	7.50	20231006	2970	-42.05	20221117	1601	7.50	20231006	4.70	N	003310	500	186 억		564530	N	N	0	N	00	N
75	20231117	150143	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1722	-23	5	-1.32	220878465	127711	119.70	1735	1750	1721	2265	1222	1745	1729.52	1.60	0	-40054	1763	1754	1736	1727	1709	1758	1731	187	520	500	1250	1	1	35392350	609	14.00	0.88	12	0.36	123.00	1949.00	3225	20221116	-46.60	1601	20231006	7.56	2700	-36.22	20230222	1601	7.56	20231006	2970	-42.02	20221117	1601	7.56	20231006	4.70	N	003310	500	186 억		564530	N	N	0	N	00	N
76	20231117	140143	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1731	-14	5	-0.80	179908909	103949	97.43	1735	1750	1725	2265	1222	1745	1730.74	1.60	0	-25937	1763	1754	1736	1727	1709	1758	1731	187	520	500	1250	1	1	35392350	613	14.07	0.89	12	0.29	123.00	1949.00	3225	20221116	-46.33	1601	20231006	8.12	2700	-35.89	20230222	1601	8.12	20231006	2970	-41.72	20221117	1601	8.12	20231006	4.70	N	003310	500	186 억		564530	N	N	0	N	00	N
77	20231117	130143	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1730	-15	5	-0.86	176713253	102100	95.69	1735	1750	1725	2265	1222	1745	1730.79	1.60	0	-25531	1763	1754	1736	1727	1709	1758	1731	187	520	500	1250	1	1	35392350	612	14.07	0.89	12	0.29	123.00	1949.00	3225	20221116	-46.36	1601	20231006	8.06	2700	-35.93	20230222	1601	8.06	20231006	2970	-41.75	20221117	1601	8.06	20231006	4.70	N	003310	500	186 억		564530	N	N	0	N	00	N
78	20231117	120143	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1732	-13	5	-0.74	161061968	93032	87.19	1735	1750	1725	2265	1222	1745	1731.25	1.60	0	-24532	1763	1754	1736	1727	1709	1758	1731	187	520	500	1250	1	1	35392350	613	14.08	0.89	12	0.26	123.00	1949.00	3225	20221116	-46.29	1601	20231006	8.18	2700	-35.85	20230222	1601	8.18	20231006	2970	-41.68	20221117	1601	8.18	20231006	4.70	N	003310	500	186 억		564530	N	N	0	N	00	N
79	20231117	110143	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1726	-19	5	-1.09	158636827	91627	85.88	1735	1750	1726	2265	1222	1745	1731.33	1.60	0	-24527	1763	1754	1736	1727	1709	1758	1731	187	520	500	1250	1	1	35392350	611	14.03	0.89	12	0.26	123.00	1949.00	3225	20221116	-46.48	1601	20231006	7.81	2700	-36.07	20230222	1601	7.81	20231006	2970	-41.89	20221117	1601	7.81	20231006	4.70	N	003310	500	186 억		564530	N	N	0	N	00	N
80	20231117	100144	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1736	-9	5	-0.52	89753182	51784	48.53	1735	1750	1727	2265	1222	1745	1733.22	1.60	0	-25955	1763	1754	1736	1727	1709	1758	1731	187	520	500	1250	1	1	35392350	614	14.11	0.89	12	0.15	123.00	1949.00	3225	20221116	-46.17	1601	20231006	8.43	2700	-35.70	20230222	1601	8.43	20231006	2970	-41.55	20221117	1601	8.43	20231006	4.70	N	003310	500	186 억		564530	N	N	0	N	00	N
81	20231117	090143	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1736	-9	5	-0.52	9031589	5211	4.88	1735	1736	1730	2265	1222	1745	1733.18	1.60	0	1187	1763	1754	1736	1727	1709	1758	1731	187	520	500	1250	1	1	35392350	614	14.11	0.89	12	0.01	123.00	1949.00	3225	20221116	-46.17	1601	20231006	8.43	2700	-35.70	20230222	1601	8.43	20231006	2970	-41.55	20221117	1601	8.43	20231006	4.70	N	003310	500	186 억		564530	N	N	0	N	00	N
82	20231116	160143	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1739	12	2	0.69	165316660	95512	64.84	1727	1745	1718	2245	1209	1727	1730.85	1.50	0	30566	1747	1737	1729	1719	1711	1742	1724	187	518	500	1240	1	1	35392350	615	14.14	0.89	12	0.27	123.00	1949.00	3225	20221116	-46.08	1601	20231006	8.62	2700	-35.59	20230222	1601	8.62	20231006	3225	-46.08	20221116	1601	8.62	20231006	4.71	N	003310	500	186 억		532204	N	N	0	N	00	N
83	20231116	150144	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1740	13	2	0.75	137615746	79604	54.04	1727	1741	1718	2245	1209	1727	1728.75	1.50	0	25960	1747	1737	1729	1719	1711	1742	1724	187	518	500	1240	1	1	35392350	616	14.15	0.89	12	0.22	123.00	1949.00	3225	20221116	-46.05	1601	20231006	8.68	2700	-35.56	20230222	1601	8.68	20231006	3225	-46.05	20221116	1601	8.68	20231006	4.71	N	003310	500	186 억		532204	N	N	0	N	00	N
84	20231116	140143	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1740	13	2	0.75	131062400	75837	51.48	1727	1741	1718	2245	1209	1727	1728.21	1.50	0	25308	1747	1737	1729	1719	1711	1742	1724	187	518	500	1240	1	1	35392350	616	14.15	0.89	12	0.21	123.00	1949.00	3225	20221116	-46.05	1601	20231006	8.68	2700	-35.56	20230222	1601	8.68	20231006	3225	-46.05	20221116	1601	8.68	20231006	4.71	N	003310	500	186 억		532204	N	N	0	N	00	N
85	20231116	130143	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1734	7	2	0.41	107656336	62370	42.34	1727	1739	1718	2245	1209	1727	1726.09	1.50	0	18740	1747	1737	1729	1719	1711	1742	1724	187	518	500	1240	1	1	35392350	614	14.10	0.89	12	0.18	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	4.71	N	003310	500	186 억		532204	N	N	0	N	00	N
86	20231116	120143	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1739	12	2	0.69	93788938	54376	36.91	1727	1739	1718	2245	1209	1727	1724.82	1.50	0	18467	1747	1737	1729	1719	1711	1742	1724	187	518	500	1240	1	1	35392350	615	14.14	0.89	12	0.15	123.00	1949.00	3225	20221116	-46.08	1601	20231006	8.62	2700	-35.59	20230222	1601	8.62	20231006	3225	-46.08	20221116	1601	8.62	20231006	4.71	N	003310	500	186 억		532204	N	N	0	N	00	N
87	20231116	110143	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1726	-1	5	-0.06	33080925	19214	13.04	1727	1728	1718	2245	1209	1727	1721.71	1.50	0	-6000	1747	1737	1729	1719	1711	1742	1724	187	518	500	1240	1	1	35392350	611	14.03	0.89	12	0.05	123.00	1949.00	3225	20221116	-46.48	1601	20231006	7.81	2700	-36.07	20230222	1601	7.81	20231006	3225	-46.48	20221116	1601	7.81	20231006	4.71	N	003310	500	186 억		532204	N	N	0	N	00	N
88	20231116	100140	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1725	-2	5	-0.12	6161570	3568	2.42	1727	1727	1725	2245	1209	1727	1726.90	1.50	0	-2881	1747	1737	1729	1719	1711	1742	1724	187	518	500	1240	1	1	35392350	611	14.02	0.89	12	0.01	123.00	1949.00	3225	20221116	-46.51	1601	20231006	7.75	2700	-36.11	20230222	1601	7.75	20231006	3225	-46.51	20221116	1601	7.75	20231006	4.71	N	003310	500	186 억		532204	N	N	0	N	00	N
89	20231116	090140	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1727	0	3	0.00	0	0	0.00	0	0	0	2245	1209	1727	0.00	1.50	0	0	1747	1737	1729	1719	1711	1742	1724	187	518	500	1240	1	1	35392350	611	14.04	0.89	12	0.00	123.00	1949.00	3225	20221116	-46.45	1601	20231006	7.87	2700	-36.04	20230222	1601	7.87	20231006	3225	-46.45	20221116	1601	7.87	20231006	4.71	N	003310	500	186 억		532204	N	N	0	N	00	N
90	20231115	160137	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1727	1	2	0.06	254313517	147082	158.61	1721	1739	1721	2240	1209	1726	1729.06	1.40	0	36450	1767	1746	1723	1702	1679	1757	1713	187	514	500	1240	1	1	35392350	611	14.04	0.89	12	0.42	123.00	1949.00	3225	20221116	-46.45	1601	20231006	7.87	2700	-36.04	20230222	1601	7.87	20231006	3225	-46.45	20221116	1601	7.87	20231006	4.74	N	003310	500	186 억		495754	N	N	0	N	00	N
91	20231115	150144	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1725	-1	5	-0.06	235986803	136460	147.16	1721	1739	1721	2240	1209	1726	1729.35	1.40	0	35079	1767	1746	1723	1702	1679	1757	1713	187	514	500	1240	1	1	35392350	611	14.02	0.89	12	0.39	123.00	1949.00	3225	20221116	-46.51	1601	20231006	7.75	2700	-36.11	20230222	1601	7.75	20231006	3225	-46.51	20221116	1601	7.75	20231006	4.74	N	003310	500	186 억		495754	N	N	0	N	00	N
92	20231115	140144	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1730	4	2	0.23	212885036	123077	132.72	1721	1739	1721	2240	1209	1726	1729.69	1.40	0	34816	1767	1746	1723	1702	1679	1757	1713	187	514	500	1240	1	1	35392350	612	14.07	0.89	12	0.35	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	4.74	N	003310	500	186 억		495754	N	N	0	N	00	N
93	20231115	130144	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1732	6	2	0.35	207099030	119726	129.11	1721	1739	1721	2240	1209	1726	1729.77	1.40	0	34772	1767	1746	1723	1702	1679	1757	1713	187	514	500	1240	1	1	35392350	613	14.08	0.89	12	0.34	123.00	1949.00	3225	20221116	-46.29	1601	20231006	8.18	2700	-35.85	20230222	1601	8.18	20231006	3225	-46.29	20221116	1601	8.18	20231006	4.74	N	003310	500	186 억		495754	N	N	0	N	00	N
94	20231115	120144	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1730	4	2	0.23	188124748	108741	117.26	1721	1739	1721	2240	1209	1726	1730.03	1.40	0	34272	1767	1746	1723	1702	1679	1757	1713	187	514	500	1240	1	1	35392350	612	14.07	0.89	12	0.31	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	4.74	N	003310	500	186 억		495754	N	N	0	N	00	N
95	20231115	110146	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1733	7	2	0.41	152094489	87897	94.79	1721	1739	1721	2240	1209	1726	1730.37	1.40	0	31908	1767	1746	1723	1702	1679	1757	1713	187	514	500	1240	1	1	35392350	613	14.09	0.89	12	0.25	123.00	1949.00	3225	20221116	-46.26	1601	20231006	8.24	2700	-35.81	20230222	1601	8.24	20231006	3225	-46.26	20221116	1601	8.24	20231006	4.74	N	003310	500	186 억		495754	N	N	0	N	00	N
96	20231115	100143	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1734	8	2	0.46	69388617	40171	43.32	1721	1739	1721	2240	1209	1726	1727.33	1.40	0	12009	1767	1746	1723	1702	1679	1757	1713	187	514	500	1240	1	1	35392350	614	14.10	0.89	12	0.11	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	4.74	N	003310	500	186 억		495754	N	N	0	N	00	N
97	20231115	090144	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1735	9	2	0.52	26525405	15412	16.62	1721	1735	1721	2240	1209	1726	1721.09	1.40	0	3264	1767	1746	1723	1702	1679	1757	1713	187	514	500	1240	1	1	35392350	614	14.11	0.89	12	0.04	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	4.74	N	003310	500	186 억		495754	N	N	0	N	00	N
98	20231114	160143	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1726	10	2	0.58	159781115	92451	68.73	1700	1744	1700	2230	1202	1716	1728.29	1.30	0	36446	1776	1745	1720	1689	1664	1733	1677	187	514	500	1230	1	1	35392350	611	14.03	0.89	12	0.26	123.00	1949.00	3225	20221116	-46.48	1601	20231006	7.81	2700	-36.07	20230222	1601	7.81	20231006	3225	-46.48	20221116	1601	7.81	20231006	4.74	N	003310	500	186 억		458748	N	N	0	N	00	N
99	20231114	150143	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1729	13	2	0.76	145156820	83988	62.43	1700	1744	1700	2230	1202	1716	1728.30	1.30	0	34074	1776	1745	1720	1689	1664	1733	1677	187	514	500	1230	1	1	35392350	612	14.06	0.89	12	0.24	123.00	1949.00	3225	20221116	-46.39	1601	20231006	8.00	2700	-35.96	20230222	1601	8.00	20231006	3225	-46.39	20221116	1601	8.00	20231006	4.74	N	003310	500	186 억		458748	N	N	0	N	00	N
100	20231114	140142	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1730	14	2	0.82	135108667	78161	58.10	1700	1744	1700	2230	1202	1716	1728.59	1.30	0	33653	1776	1745	1720	1689	1664	1733	1677	187	514	500	1230	1	1	35392350	612	14.07	0.89	12	0.22	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	4.74	N	003310	500	186 억		458748	N	N	0	N	00	N
101	20231114	130143	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1724	8	2	0.47	105691477	61083	45.41	1700	1744	1700	2230	1202	1716	1730.29	1.30	0	24070	1776	1745	1720	1689	1664	1733	1677	187	514	500	1230	1	1	35392350	610	14.02	0.88	12	0.17	123.00	1949.00	3225	20221116	-46.54	1601	20231006	7.68	2700	-36.15	20230222	1601	7.68	20231006	3225	-46.54	20221116	1601	7.68	20231006	4.74	N	003310	500	186 억		458748	N	N	0	N	00	N
102	20231114	120142	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1733	17	2	0.99	88904980	51392	38.20	1700	1744	1700	2230	1202	1716	1729.94	1.30	0	18680	1776	1745	1720	1689	1664	1733	1677	187	514	500	1230	1	1	35392350	613	14.09	0.89	12	0.15	123.00	1949.00	3225	20221116	-46.26	1601	20231006	8.24	2700	-35.81	20230222	1601	8.24	20231006	3225	-46.26	20221116	1601	8.24	20231006	4.74	N	003310	500	186 억		458748	N	N	0	N	00	N
103	20231114	110144	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1735	19	2	1.11	79166568	45767	34.02	1700	1744	1700	2230	1202	1716	1729.77	1.30	0	15321	1776	1745	1720	1689	1664	1733	1677	187	514	500	1230	1	1	35392350	614	14.11	0.89	12	0.13	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	4.74	N	003310	500	186 억		458748	N	N	0	N	00	N
104	20231114	100143	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1740	24	2	1.40	63399272	36667	27.26	1700	1744	1700	2230	1202	1716	1729.06	1.30	0	14380	1776	1745	1720	1689	1664	1733	1677	187	514	500	1230	1	1	35392350	616	14.15	0.89	12	0.10	123.00	1949.00	3225	20221116	-46.05	1601	20231006	8.68	2700	-35.56	20230222	1601	8.68	20231006	3225	-46.05	20221116	1601	8.68	20231006	4.74	N	003310	500	186 억		458748	N	N	0	N	00	N
105	20231114	090142	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1715	-1	5	-0.06	11871627	6978	5.19	1700	1715	1700	2230	1202	1716	1701.29	1.30	0	1639	1776	1745	1720	1689	1664	1733	1677	187	514	500	1230	1	1	35392350	607	13.94	0.88	12	0.02	123.00	1949.00	3225	20221116	-46.82	1601	20231006	7.12	2700	-36.48	20230222	1601	7.12	20231006	3225	-46.82	20221116	1601	7.12	20231006	4.74	N	003310	500	186 억		458748	N	N	0	N	00	N
106	20231113	160142	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1716	10	2	0.59	229182137	133181	178.55	1720	1751	1695	2215	1195	1706	1720.83	1.33	0	-10607	1768	1736	1708	1676	1648	1753	1693	187	509	500	1220	1	1	35392350	607	13.95	0.88	12	0.38	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	4.72	N	003310	500	186 억		469936	N	N	0	N	00	N
107	20231113	150142	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1722	16	2	0.94	222573844	129333	173.39	1720	1751	1695	2215	1195	1706	1720.94	1.33	0	-9228	1768	1736	1708	1676	1648	1753	1693	187	509	500	1220	1	1	35392350	609	14.00	0.88	12	0.37	123.00	1949.00	3225	20221116	-46.60	1601	20231006	7.56	2700	-36.22	20230222	1601	7.56	20231006	3225	-46.60	20221116	1601	7.56	20231006	4.72	N	003310	500	186 억		469936	N	N	0	N	00	N
108	20231113	140142	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1720	14	2	0.82	201431872	117001	156.85	1720	1751	1695	2215	1195	1706	1721.63	1.33	0	-8944	1768	1736	1708	1676	1648	1753	1693	187	509	500	1220	1	1	35392350	609	13.98	0.88	12	0.33	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	4.72	N	003310	500	186 억		469936	N	N	0	N	00	N
109	20231113	130141	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1723	17	2	1.00	106429289	62083	83.23	1720	1738	1695	2215	1195	1706	1714.31	1.33	0	-16454	1768	1736	1708	1676	1648	1753	1693	187	509	500	1220	1	1	35392350	610	14.01	0.88	12	0.18	123.00	1949.00	3225	20221116	-46.57	1601	20231006	7.62	2700	-36.19	20230222	1601	7.62	20231006	3225	-46.57	20221116	1601	7.62	20231006	4.72	N	003310	500	186 억		469936	N	N	0	N	00	N
110	20231113	120141	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1705	-1	5	-0.06	52410961	30633	41.07	1720	1738	1695	2215	1195	1706	1710.93	1.33	0	-10800	1768	1736	1708	1676	1648	1753	1693	187	509	500	1220	1	1	35392350	603	13.86	0.87	12	0.09	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	4.72	N	003310	500	186 억		469936	N	N	0	N	00	N
111	20231113	110140	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1723	17	2	1.00	44517938	26015	34.88	1720	1738	1695	2215	1195	1706	1711.24	1.33	0	-8227	1768	1736	1708	1676	1648	1753	1693	187	509	500	1220	1	1	35392350	610	14.01	0.88	12	0.07	123.00	1949.00	3225	20221116	-46.57	1601	20231006	7.62	2700	-36.19	20230222	1601	7.62	20231006	3225	-46.57	20221116	1601	7.62	20231006	4.72	N	003310	500	186 억		469936	N	N	0	N	00	N
112	20231113	100141	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1710	4	2	0.23	18429446	10751	14.41	1720	1738	1699	2215	1195	1706	1714.21	1.33	0	-1541	1768	1736	1708	1676	1648	1753	1693	187	509	500	1220	1	1	35392350	605	13.90	0.88	12	0.03	123.00	1949.00	3225	20221116	-46.98	1601	20231006	6.81	2700	-36.67	20230222	1601	6.81	20231006	3225	-46.98	20221116	1601	6.81	20231006	4.72	N	003310	500	186 억		469936	N	N	0	N	00	N
113	20231113	090141	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1720	14	2	0.82	416240	242	0.32	1720	1720	1720	2215	1195	1706	1720.00	1.33	0	-36	1768	1736	1708	1676	1648	1753	1693	187	509	500	1220	1	1	35392350	609	13.98	0.88	12	0.00	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	4.72	N	003310	500	186 억		469936	N	N	0	N	00	N
114	20231110	160142	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1706	-3	5	-0.18	126675175	74590	46.93	1701	1740	1680	2220	1197	1709	1698.28	1.38	0	-17092	1771	1740	1718	1687	1665	1729	1676	187	511	500	1230	1	1	35392350	604	13.87	0.88	12	0.21	123.00	1949.00	3225	20221116	-47.10	1601	20231006	6.56	2700	-36.81	20230222	1601	6.56	20231006	3225	-47.10	20221116	1601	6.56	20231006	4.31	N	003310	500	186 억		487029	N	N	0	N	00	N
115	20231110	150144	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1701	-8	5	-0.47	121657389	71639	45.08	1701	1740	1680	2220	1197	1709	1698.20	1.38	0	-17490	1771	1740	1718	1687	1665	1729	1676	187	511	500	1230	1	1	35392350	602	13.83	0.87	12	0.20	123.00	1949.00	3225	20221116	-47.26	1601	20231006	6.25	2700	-37.00	20230222	1601	6.25	20231006	3225	-47.26	20221116	1601	6.25	20231006	4.31	N	003310	500	186 억		487029	N	N	0	N	00	N
116	20231110	140142	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1693	-16	5	-0.94	105911302	62371	39.25	1701	1740	1680	2220	1197	1709	1698.09	1.38	0	-13976	1771	1740	1718	1687	1665	1729	1676	187	511	500	1230	1	1	35392350	599	13.76	0.87	12	0.18	123.00	1949.00	3225	20221116	-47.50	1601	20231006	5.75	2700	-37.30	20230222	1601	5.75	20231006	3225	-47.50	20221116	1601	5.75	20231006	4.31	N	003310	500	186 억		487029	N	N	0	N	00	N
117	20231110	130143	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1697	-12	5	-0.70	91909587	54146	34.07	1701	1740	1680	2220	1197	1709	1697.44	1.38	0	-9411	1771	1740	1718	1687	1665	1729	1676	187	511	500	1230	1	1	35392350	601	13.80	0.87	12	0.15	123.00	1949.00	3225	20221116	-47.38	1601	20231006	6.00	2700	-37.15	20230222	1601	6.00	20231006	3225	-47.38	20221116	1601	6.00	20231006	4.31	N	003310	500	186 억		487029	N	N	0	N	00	N
118	20231110	120141	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1714	5	2	0.29	73400300	43242	27.21	1701	1740	1680	2220	1197	1709	1697.43	1.38	0	-9697	1771	1740	1718	1687	1665	1729	1676	187	511	500	1230	1	1	35392350	607	13.93	0.88	12	0.12	123.00	1949.00	3225	20221116	-46.85	1601	20231006	7.06	2700	-36.52	20230222	1601	7.06	20231006	3225	-46.85	20221116	1601	7.06	20231006	4.31	N	003310	500	186 억		487029	N	N	0	N	00	N
119	20231110	110142	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1707	-2	5	-0.12	55098045	32535	20.47	1701	1740	1680	2220	1197	1709	1693.50	1.38	0	-7612	1771	1740	1718	1687	1665	1729	1676	187	511	500	1230	1	1	35392350	604	13.88	0.88	12	0.09	123.00	1949.00	3225	20221116	-47.07	1601	20231006	6.62	2700	-36.78	20230222	1601	6.62	20231006	3225	-47.07	20221116	1601	6.62	20231006	4.31	N	003310	500	186 억		487029	N	N	0	N	00	N
120	20231110	100143	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1695	-14	5	-0.82	40658920	24006	15.11	1701	1740	1680	2220	1197	1709	1693.70	1.38	0	-8165	1771	1740	1718	1687	1665	1729	1676	187	511	500	1230	1	1	35392350	600	13.78	0.87	12	0.07	123.00	1949.00	3225	20221116	-47.44	1601	20231006	5.87	2700	-37.22	20230222	1601	5.87	20231006	3225	-47.44	20221116	1601	5.87	20231006	4.31	N	003310	500	186 억		487029	N	N	0	N	00	N
121	20231110	090141	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1712	3	2	0.18	604031	355	0.22	1701	1712	1701	2220	1197	1709	1701.50	1.38	0	-13	1771	1740	1718	1687	1665	1729	1676	187	511	500	1230	1	1	35392350	606	13.92	0.88	12	0.00	123.00	1949.00	3225	20221116	-46.91	1601	20231006	6.93	2700	-36.59	20230222	1601	6.93	20231006	3225	-46.91	20221116	1601	6.93	20231006	4.31	N	003310	500	186 억		487029	N	N	0	N	00	N
122	20231109	160139	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1709	-38	5	-2.18	267518859	155585	45.24	1742	1749	1696	2270	1223	1747	1719.44	1.45	0	-25311	1815	1781	1732	1698	1649	1798	1715	187	523	500	1250	1	1	35392350	605	13.89	0.88	12	0.44	123.00	1949.00	3225	20221116	-47.01	1601	20231006	6.75	2700	-36.70	20230222	1601	6.75	20231006	3225	-47.01	20221116	1601	6.75	20231006	4.32	N	003310	500	186 억		512231	N	N	0	N	00	N
123	20231109	150141	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1713	-34	5	-1.95	253757800	147541	42.90	1742	1749	1696	2270	1223	1747	1719.91	1.45	0	-21308	1815	1781	1732	1698	1649	1798	1715	187	523	500	1250	1	1	35392350	606	13.93	0.88	12	0.42	123.00	1949.00	3225	20221116	-46.88	1601	20231006	7.00	2700	-36.56	20230222	1601	7.00	20231006	3225	-46.88	20221116	1601	7.00	20231006	4.32	N	003310	500	186 억		512231	N	N	0	N	00	N
124	20231109	140140	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1713	-34	5	-1.95	206264861	119745	34.82	1742	1749	1700	2270	1223	1747	1722.53	1.45	0	-24627	1815	1781	1732	1698	1649	1798	1715	187	523	500	1250	1	1	35392350	606	13.93	0.88	12	0.34	123.00	1949.00	3225	20221116	-46.88	1601	20231006	7.00	2700	-36.56	20230222	1601	7.00	20231006	3225	-46.88	20221116	1601	7.00	20231006	4.32	N	003310	500	186 억		512231	N	N	0	N	00	N
125	20231109	130140	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1726	-21	5	-1.20	163015150	94381	27.45	1742	1749	1716	2270	1223	1747	1727.20	1.45	0	-26889	1815	1781	1732	1698	1649	1798	1715	187	523	500	1250	1	1	35392350	611	14.03	0.89	12	0.27	123.00	1949.00	3225	20221116	-46.48	1601	20231006	7.81	2700	-36.07	20230222	1601	7.81	20231006	3225	-46.48	20221116	1601	7.81	20231006	4.32	N	003310	500	186 억		512231	N	N	0	N	00	N
126	20231109	120140	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1729	-18	5	-1.03	113020751	65487	19.04	1742	1743	1716	2270	1223	1747	1725.85	1.45	0	-25980	1815	1781	1732	1698	1649	1798	1715	187	523	500	1250	1	1	35392350	612	14.06	0.89	12	0.19	123.00	1949.00	3225	20221116	-46.39	1601	20231006	8.00	2700	-35.96	20230222	1601	8.00	20231006	3225	-46.39	20221116	1601	8.00	20231006	4.32	N	003310	500	186 억		512231	N	N	0	N	00	N
127	20231109	110140	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1734	-13	5	-0.74	102411404	59358	17.26	1742	1743	1716	2270	1223	1747	1725.32	1.45	0	-27788	1815	1781	1732	1698	1649	1798	1715	187	523	500	1250	1	1	35392350	614	14.10	0.89	12	0.17	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	4.32	N	003310	500	186 억		512231	N	N	0	N	00	N
128	20231109	100140	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1721	-26	5	-1.49	79989011	46310	13.47	1742	1743	1720	2270	1223	1747	1727.25	1.45	0	-23172	1815	1781	1732	1698	1649	1798	1715	187	523	500	1250	1	1	35392350	609	13.99	0.88	12	0.13	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	4.32	N	003310	500	186 억		512231	N	N	0	N	00	N
129	20231109	090139	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1730	-17	5	-0.97	4036425	2329	0.68	1742	1742	1730	2270	1223	1747	1733.12	1.45	0	-55	1815	1781	1732	1698	1649	1798	1715	187	523	500	1250	1	1	35392350	612	14.07	0.89	12	0.01	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	4.32	N	003310	500	186 억		512231	N	N	0	N	00	N
130	20231108	160139	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1747	53	2	3.13	586512581	337170	281.30	1683	1766	1683	2200	1186	1694	1739.51	1.45	0	-549	1746	1719	1697	1670	1648	1709	1660	187	506	500	1210	1	1	35392350	618	14.20	0.90	12	0.95	123.00	1949.00	3225	20221116	-45.83	1601	20231006	9.12	2700	-35.30	20230222	1601	9.12	20231006	3225	-45.83	20221116	1601	9.12	20231006	4.31	N	003310	500	186 억		511637	N	N	0	N	00	N
131	20231108	150140	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1738	44	2	2.60	556146439	319760	266.77	1683	1766	1683	2200	1186	1694	1739.26	1.45	0	4129	1746	1719	1697	1670	1648	1709	1660	187	506	500	1210	1	1	35392350	615	14.13	0.89	12	0.90	123.00	1949.00	3225	20221116	-46.11	1601	20231006	8.56	2700	-35.63	20230222	1601	8.56	20231006	3225	-46.11	20221116	1601	8.56	20231006	4.31	N	003310	500	186 억		511637	N	N	0	N	00	N
132	20231108	140139	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1759	65	2	3.84	520297669	299192	249.61	1683	1766	1683	2200	1186	1694	1739.01	1.45	0	6039	1746	1719	1697	1670	1648	1709	1660	187	506	500	1210	1	1	35392350	623	14.30	0.90	12	0.85	123.00	1949.00	3225	20221116	-45.46	1601	20231006	9.87	2700	-34.85	20230222	1601	9.87	20231006	3225	-45.46	20221116	1601	9.87	20231006	4.31	N	003310	500	186 억		511637	N	N	0	N	00	N
133	20231108	130140	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1740	46	2	2.72	378190790	218126	181.98	1683	1756	1683	2200	1186	1694	1733.82	1.45	0	-17559	1746	1719	1697	1670	1648	1709	1660	187	506	500	1210	1	1	35392350	616	14.15	0.89	12	0.62	123.00	1949.00	3225	20221116	-46.05	1601	20231006	8.68	2700	-35.56	20230222	1601	8.68	20231006	3225	-46.05	20221116	1601	8.68	20231006	4.31	N	003310	500	186 억		511637	N	N	0	N	00	N
134	20231108	120140	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1739	45	2	2.66	353496353	203911	170.12	1683	1756	1683	2200	1186	1694	1733.58	1.45	0	-16189	1746	1719	1697	1670	1648	1709	1660	187	506	500	1210	1	1	35392350	615	14.14	0.89	12	0.58	123.00	1949.00	3225	20221116	-46.08	1601	20231006	8.62	2700	-35.59	20230222	1601	8.62	20231006	3225	-46.08	20221116	1601	8.62	20231006	4.31	N	003310	500	186 억		511637	N	N	0	N	00	N
135	20231108	110140	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1742	48	2	2.83	291955185	168612	140.67	1683	1756	1683	2200	1186	1694	1731.52	1.45	0	-23869	1746	1719	1697	1670	1648	1709	1660	187	506	500	1210	1	1	35392350	617	14.16	0.89	12	0.48	123.00	1949.00	3225	20221116	-45.98	1601	20231006	8.81	2700	-35.48	20230222	1601	8.81	20231006	3225	-45.98	20221116	1601	8.81	20231006	4.31	N	003310	500	186 억		511637	N	N	0	N	00	N
136	20231108	100139	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1729	35	2	2.07	185557900	107454	89.65	1683	1756	1683	2200	1186	1694	1726.86	1.45	0	-20406	1746	1719	1697	1670	1648	1709	1660	187	506	500	1210	1	1	35392350	612	14.06	0.89	12	0.30	123.00	1949.00	3225	20221116	-46.39	1601	20231006	8.00	2700	-35.96	20230222	1601	8.00	20231006	3225	-46.39	20221116	1601	8.00	20231006	4.31	N	003310	500	186 억		511637	N	N	0	N	00	N
137	20231108	090140	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1694	0	3	0.00	6547133	3884	3.24	1683	1698	1683	2200	1186	1694	1685.67	1.45	0	989	1746	1719	1697	1670	1648	1709	1660	187	506	500	1210	1	1	35392350	600	13.77	0.87	12	0.01	123.00	1949.00	3225	20221116	-47.47	1601	20231006	5.81	2700	-37.26	20230222	1601	5.81	20231006	3225	-47.47	20221116	1601	5.81	20231006	4.31	N	003310	500	186 억		511637	N	N	0	N	00	N
138	20231107	160139	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1694	-24	5	-1.40	203364712	119689	78.59	1712	1724	1675	2230	1203	1718	1699.12	1.54	0	-34111	1736	1726	1710	1700	1684	1732	1706	187	512	500	1230	1	1	35392350	600	13.77	0.87	12	0.34	123.00	1949.00	3225	20221116	-47.47	1601	20231006	5.81	2700	-37.26	20230222	1601	5.81	20231006	3225	-47.47	20221116	1601	5.81	20231006	4.31	N	003310	500	186 억		546367	N	N	0	N	00	N
139	20231107	150139	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1685	-33	5	-1.92	195777658	115199	75.64	1712	1724	1675	2230	1203	1718	1699.47	1.54	0	-34112	1736	1726	1710	1700	1684	1732	1706	187	512	500	1230	1	1	35392350	596	13.70	0.86	12	0.33	123.00	1949.00	3225	20221116	-47.75	1601	20231006	5.25	2700	-37.59	20230222	1601	5.25	20231006	3225	-47.75	20221116	1601	5.25	20231006	4.31	N	003310	500	186 억		546367	N	N	0	N	00	N
140	20231107	140140	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1682	-36	5	-2.10	184613857	108566	71.29	1712	1724	1675	2230	1203	1718	1700.48	1.54	0	-34373	1736	1726	1710	1700	1684	1732	1706	187	512	500	1230	1	1	35392350	595	13.67	0.86	12	0.31	123.00	1949.00	3225	20221116	-47.84	1601	20231006	5.06	2700	-37.70	20230222	1601	5.06	20231006	3225	-47.84	20221116	1601	5.06	20231006	4.31	N	003310	500	186 억		546367	N	N	0	N	00	N
141	20231107	130140	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1683	-35	5	-2.04	178265843	104790	68.81	1712	1724	1675	2230	1203	1718	1701.17	1.54	0	-35654	1736	1726	1710	1700	1684	1732	1706	187	512	500	1230	1	1	35392350	596	13.68	0.86	12	0.30	123.00	1949.00	3225	20221116	-47.81	1601	20231006	5.12	2700	-37.67	20230222	1601	5.12	20231006	3225	-47.81	20221116	1601	5.12	20231006	4.31	N	003310	500	186 억		546367	N	N	0	N	00	N
142	20231107	120139	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1691	-27	5	-1.57	144148871	84526	55.50	1712	1724	1690	2230	1203	1718	1705.38	1.54	0	-26555	1736	1726	1710	1700	1684	1732	1706	187	512	500	1230	1	1	35392350	598	13.75	0.87	12	0.24	123.00	1949.00	3225	20221116	-47.57	1601	20231006	5.62	2700	-37.37	20230222	1601	5.62	20231006	3225	-47.57	20221116	1601	5.62	20231006	4.31	N	003310	500	186 억		546367	N	N	0	N	00	N
143	20231107	110140	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1709	-9	5	-0.52	79890858	46744	30.69	1712	1724	1703	2230	1203	1718	1709.11	1.54	0	-3869	1736	1726	1710	1700	1684	1732	1706	187	512	500	1230	1	1	35392350	605	13.89	0.88	12	0.13	123.00	1949.00	3225	20221116	-47.01	1601	20231006	6.75	2700	-36.70	20230222	1601	6.75	20231006	3225	-47.01	20221116	1601	6.75	20231006	4.31	N	003310	500	186 억		546367	N	N	0	N	00	N
144	20231107	100141	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1711	-7	5	-0.41	63266177	37006	24.30	1712	1724	1703	2230	1203	1718	1709.62	1.54	0	-1027	1736	1726	1710	1700	1684	1732	1706	187	512	500	1230	1	1	35392350	606	13.91	0.88	12	0.10	123.00	1949.00	3225	20221116	-46.95	1601	20231006	6.87	2700	-36.63	20230222	1601	6.87	20231006	3225	-46.95	20221116	1601	6.87	20231006	4.31	N	003310	500	186 억		546367	N	N	0	N	00	N
145	20231107	090138	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1713	-5	5	-0.29	9337244	5451	3.58	1712	1724	1712	2230	1203	1718	1712.94	1.54	0	-515	1736	1726	1710	1700	1684	1732	1706	187	512	500	1230	1	1	35392350	606	13.93	0.88	12	0.02	123.00	1949.00	3225	20221116	-46.88	1601	20231006	7.00	2700	-36.56	20230222	1601	7.00	20231006	3225	-46.88	20221116	1601	7.00	20231006	4.31	N	003310	500	186 억		546367	N	N	0	N	00	N
146	20231106	160138	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1718	14	2	0.82	258411774	151208	128.50	1706	1720	1694	2215	1193	1704	1708.97	1.52	0	9837	1730	1716	1699	1685	1668	1724	1693	187	511	500	1220	1	1	35392350	608	13.97	0.88	12	0.43	123.00	1949.00	3225	20221116	-46.73	1601	20231006	7.31	2700	-36.37	20230222	1601	7.31	20231006	3225	-46.73	20221116	1601	7.31	20231006	4.30	N	003310	500	186 억		536530	N	N	0	N	00	N
147	20231106	150137	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1715	11	2	0.65	234071197	137030	116.45	1706	1719	1694	2215	1193	1704	1708.17	1.52	0	8383	1730	1716	1699	1685	1668	1724	1693	187	511	500	1220	1	1	35392350	607	13.94	0.88	12	0.39	123.00	1949.00	3225	20221116	-46.82	1601	20231006	7.12	2700	-36.48	20230222	1601	7.12	20231006	3225	-46.82	20221116	1601	7.12	20231006	4.30	N	003310	500	186 억		536530	N	N	0	N	00	N
148	20231106	140138	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1715	11	2	0.65	201834136	118228	100.47	1706	1719	1694	2215	1193	1704	1707.16	1.52	0	6984	1730	1716	1699	1685	1668	1724	1693	187	511	500	1220	1	1	35392350	607	13.94	0.88	12	0.33	123.00	1949.00	3225	20221116	-46.82	1601	20231006	7.12	2700	-36.48	20230222	1601	7.12	20231006	3225	-46.82	20221116	1601	7.12	20231006	4.30	N	003310	500	186 억		536530	N	N	0	N	00	N
149	20231106	130138	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1709	5	2	0.29	149538527	87676	74.51	1706	1719	1694	2215	1193	1704	1705.58	1.52	0	2573	1730	1716	1699	1685	1668	1724	1693	187	511	500	1220	1	1	35392350	605	13.89	0.88	12	0.25	123.00	1949.00	3225	20221116	-47.01	1601	20231006	6.75	2700	-36.70	20230222	1601	6.75	20231006	3225	-47.01	20221116	1601	6.75	20231006	4.30	N	003310	500	186 억		536530	N	N	0	N	00	N
150	20231106	120138	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1709	5	2	0.29	112605318	66024	56.11	1706	1719	1694	2215	1193	1704	1705.52	1.52	0	-868	1730	1716	1699	1685	1668	1724	1693	187	511	500	1220	1	1	35392350	605	13.89	0.88	12	0.19	123.00	1949.00	3225	20221116	-47.01	1601	20231006	6.75	2700	-36.70	20230222	1601	6.75	20231006	3225	-47.01	20221116	1601	6.75	20231006	4.30	N	003310	500	186 억		536530	N	N	0	N	00	N
151	20231106	110139	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1710	6	2	0.35	90789204	53232	45.24	1706	1719	1694	2215	1193	1704	1705.54	1.52	0	-1163	1730	1716	1699	1685	1668	1724	1693	187	511	500	1220	1	1	35392350	605	13.90	0.88	12	0.15	123.00	1949.00	3225	20221116	-46.98	1601	20231006	6.81	2700	-36.67	20230222	1601	6.81	20231006	3225	-46.98	20221116	1601	6.81	20231006	4.30	N	003310	500	186 억		536530	N	N	0	N	00	N
152	20231106	100135	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1711	7	2	0.41	67613291	39647	33.69	1706	1719	1694	2215	1193	1704	1705.38	1.52	0	-3470	1730	1716	1699	1685	1668	1724	1693	187	511	500	1220	1	1	35392350	606	13.91	0.88	12	0.11	123.00	1949.00	3225	20221116	-46.95	1601	20231006	6.87	2700	-36.63	20230222	1601	6.87	20231006	3225	-46.95	20221116	1601	6.87	20231006	4.30	N	003310	500	186 억		536530	N	N	0	N	00	N
153	20231106	090139	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1710	6	2	0.35	4773261	2796	2.38	1706	1719	1706	2215	1193	1704	1707.17	1.52	0	-237	1730	1716	1699	1685	1668	1724	1693	187	511	500	1220	1	1	35392350	605	13.90	0.88	12	0.01	123.00	1949.00	3225	20221116	-46.98	1601	20231006	6.81	2700	-36.67	20230222	1601	6.81	20231006	3225	-46.98	20221116	1601	6.81	20231006	4.30	N	003310	500	186 억		536530	N	N	0	N	00	N
154	20231103	160136	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1704	14	2	0.83	200212873	117659	106.62	1700	1713	1682	2195	1183	1690	1701.64	1.45	0	24971	1716	1702	1683	1669	1650	1710	1677	187	505	500	1210	1	1	35392350	603	13.85	0.87	12	0.33	123.00	1949.00	3225	20221116	-47.16	1601	20231006	6.43	2700	-36.89	20230222	1601	6.43	20231006	3225	-47.16	20221116	1601	6.43	20231006	4.37	N	003310	500	186 억		512147	N	N	0	N	00	N
155	20231103	150137	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1709	19	2	1.12	175494399	103151	93.48	1700	1713	1682	2195	1183	1690	1701.33	1.45	0	23110	1716	1702	1683	1669	1650	1710	1677	187	505	500	1210	1	1	35392350	605	13.89	0.88	12	0.29	123.00	1949.00	3225	20221116	-47.01	1601	20231006	6.75	2700	-36.70	20230222	1601	6.75	20231006	3225	-47.01	20221116	1601	6.75	20231006	4.37	N	003310	500	186 억		512147	N	N	0	N	00	N
156	20231103	140136	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1710	20	2	1.18	154283502	90727	82.22	1700	1713	1682	2195	1183	1690	1700.52	1.45	0	20621	1716	1702	1683	1669	1650	1710	1677	187	505	500	1210	1	1	35392350	605	13.90	0.88	12	0.26	123.00	1949.00	3225	20221116	-46.98	1601	20231006	6.81	2700	-36.67	20230222	1601	6.81	20231006	3225	-46.98	20221116	1601	6.81	20231006	4.37	N	003310	500	186 억		512147	N	N	0	N	00	N
157	20231103	130136	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1709	19	2	1.12	129856561	76435	69.27	1700	1710	1682	2195	1183	1690	1698.91	1.45	0	15335	1716	1702	1683	1669	1650	1710	1677	187	505	500	1210	1	1	35392350	605	13.89	0.88	12	0.22	123.00	1949.00	3225	20221116	-47.01	1601	20231006	6.75	2700	-36.70	20230222	1601	6.75	20231006	3225	-47.01	20221116	1601	6.75	20231006	4.37	N	003310	500	186 억		512147	N	N	0	N	00	N
158	20231103	120137	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1706	16	2	0.95	100432034	59222	53.67	1700	1707	1682	2195	1183	1690	1695.86	1.45	0	13776	1716	1702	1683	1669	1650	1710	1677	187	505	500	1210	1	1	35392350	604	13.87	0.88	12	0.17	123.00	1949.00	3225	20221116	-47.10	1601	20231006	6.56	2700	-36.81	20230222	1601	6.56	20231006	3225	-47.10	20221116	1601	6.56	20231006	4.37	N	003310	500	186 억		512147	N	N	0	N	00	N
159	20231103	110138	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1698	8	2	0.47	62993593	37214	33.72	1700	1701	1682	2195	1183	1690	1692.74	1.45	0	4831	1716	1702	1683	1669	1650	1710	1677	187	505	500	1210	1	1	35392350	601	13.80	0.87	12	0.11	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	4.37	N	003310	500	186 억		512147	N	N	0	N	00	N
160	20231103	100137	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1685	-5	5	-0.30	40782792	24123	21.86	1700	1700	1682	2195	1183	1690	1690.62	1.45	0	-4785	1716	1702	1683	1669	1650	1710	1677	187	505	500	1210	1	1	35392350	596	13.70	0.86	12	0.07	123.00	1949.00	3225	20221116	-47.75	1601	20231006	5.25	2700	-37.59	20230222	1601	5.25	20231006	3225	-47.75	20221116	1601	5.25	20231006	4.37	N	003310	500	186 억		512147	N	N	0	N	00	N
161	20231103	090137	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1696	6	2	0.36	12434486	7330	6.64	1700	1700	1690	2195	1183	1690	1696.38	1.45	0	-2602	1716	1702	1683	1669	1650	1710	1677	187	505	500	1210	1	1	35392350	600	13.79	0.87	12	0.02	123.00	1949.00	3225	20221116	-47.41	1601	20231006	5.93	2700	-37.19	20230222	1601	5.93	20231006	3225	-47.41	20221116	1601	5.93	20231006	4.37	N	003310	500	186 억		512147	N	N	0	N	00	N
162	20231102	160136	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1690	30	2	1.81	186074243	110232	73.10	1673	1697	1664	2155	1162	1660	1688.02	1.32	0	45680	1704	1681	1659	1636	1614	1693	1648	187	495	500	1190	1	1	35392350	598	13.74	0.87	12	0.31	123.00	1949.00	3225	20221116	-47.60	1601	20231006	5.56	2700	-37.41	20230222	1601	5.56	20231006	3225	-47.60	20221116	1601	5.56	20231006	4.35	N	003310	500	186 억		466467	N	N	0	N	00	N
163	20231102	150137	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1696	36	2	2.17	175741043	104124	69.05	1673	1697	1664	2155	1162	1660	1687.81	1.32	0	43437	1704	1681	1659	1636	1614	1693	1648	187	495	500	1190	1	1	35392350	600	13.79	0.87	12	0.29	123.00	1949.00	3225	20221116	-47.41	1601	20231006	5.93	2700	-37.19	20230222	1601	5.93	20231006	3225	-47.41	20221116	1601	5.93	20231006	4.35	N	003310	500	186 억		466467	N	N	0	N	00	N
164	20231102	140136	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1695	35	2	2.11	132998025	78888	52.31	1673	1696	1664	2155	1162	1660	1685.91	1.32	0	40601	1704	1681	1659	1636	1614	1693	1648	187	495	500	1190	1	1	35392350	600	13.78	0.87	12	0.22	123.00	1949.00	3225	20221116	-47.44	1601	20231006	5.87	2700	-37.22	20230222	1601	5.87	20231006	3225	-47.44	20221116	1601	5.87	20231006	4.35	N	003310	500	186 억		466467	N	N	0	N	00	N
165	20231102	130136	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1691	31	2	1.87	95022470	56444	37.43	1673	1694	1664	2155	1162	1660	1683.48	1.32	0	36992	1704	1681	1659	1636	1614	1693	1648	187	495	500	1190	1	1	35392350	598	13.75	0.87	12	0.16	123.00	1949.00	3225	20221116	-47.57	1601	20231006	5.62	2700	-37.37	20230222	1601	5.62	20231006	3225	-47.57	20221116	1601	5.62	20231006	4.35	N	003310	500	186 억		466467	N	N	0	N	00	N
166	20231102	120136	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1692	32	2	1.93	84910397	50467	33.47	1673	1693	1664	2155	1162	1660	1682.49	1.32	0	35350	1704	1681	1659	1636	1614	1693	1648	187	495	500	1190	1	1	35392350	599	13.76	0.87	12	0.14	123.00	1949.00	3225	20221116	-47.53	1601	20231006	5.68	2700	-37.33	20230222	1601	5.68	20231006	3225	-47.53	20221116	1601	5.68	20231006	4.35	N	003310	500	186 억		466467	N	N	0	N	00	N
167	20231102	110134	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1679	19	2	1.14	49398785	29397	19.49	1673	1689	1664	2155	1162	1660	1680.40	1.32	0	17457	1704	1681	1659	1636	1614	1693	1648	187	495	500	1190	1	1	35392350	594	13.65	0.86	12	0.08	123.00	1949.00	3225	20221116	-47.94	1601	20231006	4.87	2700	-37.81	20230222	1601	4.87	20231006	3225	-47.94	20221116	1601	4.87	20231006	4.35	N	003310	500	186 억		466467	N	N	0	N	00	N
168	20231102	100137	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1680	20	2	1.20	24032604	14332	9.50	1673	1685	1664	2155	1162	1660	1676.85	1.32	0	7146	1704	1681	1659	1636	1614	1693	1648	187	495	500	1190	1	1	35392350	595	13.66	0.86	12	0.04	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	4.35	N	003310	500	186 억		466467	N	N	0	N	00	N
169	20231102	090136	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1674	14	2	0.84	1629903	974	0.65	1673	1674	1673	2155	1162	1660	1673.41	1.32	0	256	1704	1681	1659	1636	1614	1693	1648	187	495	500	1190	1	1	35392350	592	13.61	0.86	12	0.00	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	4.35	N	003310	500	186 억		466467	N	N	0	N	00	N
170	20231101	160135	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1660	22	2	1.34	248412592	149731	150.37	1638	1682	1637	2125	1147	1638	1659.06	1.06	0	88705	1699	1668	1649	1618	1599	1659	1609	187	487	500	1170	1	1	35392350	588	13.50	0.85	12	0.42	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	4.38	N	003310	500	186 억		376885	N	N	0	N	00	N
171	20231101	150136	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1665	27	2	1.65	241244159	145416	146.04	1638	1682	1637	2125	1147	1638	1658.99	1.06	0	86571	1699	1668	1649	1618	1599	1659	1609	187	487	500	1170	1	1	35392350	589	13.54	0.85	12	0.41	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	4.38	N	003310	500	186 억		376885	N	N	0	N	00	N
172	20231101	140135	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1670	32	2	1.95	213339293	128641	129.19	1638	1682	1637	2125	1147	1638	1658.41	1.06	0	85120	1699	1668	1649	1618	1599	1659	1609	187	487	500	1170	1	1	35392350	591	13.58	0.86	12	0.36	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	4.38	N	003310	500	186 억		376885	N	N	0	N	00	N
173	20231101	130137	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1662	24	2	1.47	209577856	126387	126.93	1638	1682	1637	2125	1147	1638	1658.22	1.06	0	85210	1699	1668	1649	1618	1599	1659	1609	187	487	500	1170	1	1	35392350	588	13.51	0.85	12	0.36	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	4.38	N	003310	500	186 억		376885	N	N	0	N	00	N
174	20231101	120138	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1663	25	2	1.53	194596224	117385	117.89	1638	1682	1637	2125	1147	1638	1657.76	1.06	0	82663	1699	1668	1649	1618	1599	1659	1609	187	487	500	1170	1	1	35392350	589	13.52	0.85	12	0.33	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	4.38	N	003310	500	186 억		376885	N	N	0	N	00	N
175	20231101	110138	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1677	39	2	2.38	192188301	115940	116.43	1638	1682	1637	2125	1147	1638	1657.65	1.06	0	81963	1699	1668	1649	1618	1599	1659	1609	187	487	500	1170	1	1	35392350	594	13.63	0.86	12	0.33	123.00	1949.00	3225	20221116	-48.00	1601	20231006	4.75	2700	-37.89	20230222	1601	4.75	20231006	3225	-48.00	20221116	1601	4.75	20231006	4.38	N	003310	500	186 억		376885	N	N	0	N	00	N
176	20231101	100137	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1682	44	2	2.69	145777876	88288	88.66	1638	1682	1637	2125	1147	1638	1651.16	1.06	0	62839	1699	1668	1649	1618	1599	1659	1609	187	487	500	1170	1	1	35392350	595	13.67	0.86	12	0.25	123.00	1949.00	3225	20221116	-47.84	1601	20231006	5.06	2700	-37.70	20230222	1601	5.06	20231006	3225	-47.84	20221116	1601	5.06	20231006	4.38	N	003310	500	186 억		376885	N	N	0	N	00	N
177	20231101	090137	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1649	11	2	0.67	14441679	8816	8.85	1638	1649	1638	2125	1147	1638	1638.12	1.06	0	3442	1699	1668	1649	1618	1599	1659	1609	187	487	500	1170	1	1	35392350	584	13.41	0.85	12	0.02	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	4.38	N	003310	500	186 억		376885	N	N	0	N	00	N