KissMeData/003310/price/prices-20241101.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

ened d27216312f Update 2024-11-29 2958 top30,price

2024-11-29 18:12:48 +09:00

68 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	20241129	160149	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1343	-29	5	-2.11	168456741	124342	47.22	1366	1379	1343	1783	961	1372	1354.79	0.76	-27183	1422	1396	1384	1358	1346	1391	1353	187	411	500	980	1	1	35392350	475	4.68	0.62	12	0.35	287.00	2167.00	1968	20240118	-31.76	1298	20240909	3.47	1968	-31.76	20240118	1298	3.47	20240909	1968	-31.76	20240118	1298	3.47	20240909	2.03	N	003310	500	186 억	269755	N	N	N	N
3	20241129	150150	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1351	-21	5	-1.53	143524002	105806	40.18	1366	1379	1348	1783	961	1372	1356.48	0.76	-24724	1422	1396	1384	1358	1346	1391	1353	187	411	500	980	1	1	35392350	478	4.71	0.62	12	0.30	287.00	2167.00	1968	20240118	-31.35	1298	20240909	4.08	1968	-31.35	20240118	1298	4.08	20240909	1968	-31.35	20240118	1298	4.08	20240909	2.03	N	003310	500	186 억	269755	N	N	N	N
4	20241129	140148	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1349	-23	5	-1.68	132335325	97523	37.03	1366	1379	1349	1783	961	1372	1356.96	0.76	-19436	1422	1396	1384	1358	1346	1391	1353	187	411	500	980	1	1	35392350	477	4.70	0.62	12	0.28	287.00	2167.00	1968	20240118	-31.45	1298	20240909	3.93	1968	-31.45	20240118	1298	3.93	20240909	1968	-31.45	20240118	1298	3.93	20240909	2.03	N	003310	500	186 억	269755	N	N	N	N
5	20241129	130150	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1360	-12	5	-0.87	87148857	64074	24.33	1366	1379	1352	1783	961	1372	1360.13	0.76	-34948	1422	1396	1384	1358	1346	1391	1353	187	411	500	980	1	1	35392350	481	4.74	0.63	12	0.18	287.00	2167.00	1968	20240118	-30.89	1298	20240909	4.78	1968	-30.89	20240118	1298	4.78	20240909	1968	-30.89	20240118	1298	4.78	20240909	2.03	N	003310	500	186 억	269755	N	N	N	N
6	20241129	120150	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1359	-13	5	-0.95	85844091	63113	23.97	1366	1379	1352	1783	961	1372	1360.16	0.76	-34689	1422	1396	1384	1358	1346	1391	1353	187	411	500	980	1	1	35392350	481	4.74	0.63	12	0.18	287.00	2167.00	1968	20240118	-30.95	1298	20240909	4.70	1968	-30.95	20240118	1298	4.70	20240909	1968	-30.95	20240118	1298	4.70	20240909	2.03	N	003310	500	186 억	269755	N	N	N	N
7	20241129	110149	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1358	-14	5	-1.02	66866796	49135	18.66	1366	1379	1352	1783	961	1372	1360.88	0.76	-32274	1422	1396	1384	1358	1346	1391	1353	187	411	500	980	1	1	35392350	481	4.73	0.63	12	0.14	287.00	2167.00	1968	20240118	-31.00	1298	20240909	4.62	1968	-31.00	20240118	1298	4.62	20240909	1968	-31.00	20240118	1298	4.62	20240909	2.03	N	003310	500	186 억	269755	N	N	N	N
8	20241129	100150	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1361	-11	5	-0.80	29575686	21663	8.23	1366	1379	1361	1783	961	1372	1365.26	0.76	-9151	1422	1396	1384	1358	1346	1391	1353	187	411	500	980	1	1	35392350	482	4.74	0.63	12	0.06	287.00	2167.00	1968	20240118	-30.84	1298	20240909	4.85	1968	-30.84	20240118	1298	4.85	20240909	1968	-30.84	20240118	1298	4.85	20240909	2.03	N	003310	500	186 억	269755	N	N	N	N
9	20241129	090150	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1379	7	2	0.51	1673723	1220	0.46	1366	1379	1366	1783	961	1372	1371.90	0.76	-262	1422	1396	1384	1358	1346	1391	1353	187	411	500	980	1	1	35392350	488	4.80	0.64	12	0.00	287.00	2167.00	1968	20240118	-29.93	1298	20240909	6.24	1968	-29.93	20240118	1298	6.24	20240909	1968	-29.93	20240118	1298	6.24	20240909	2.03	N	003310	500	186 억	269755	N	N	N	N
10	20241128	160149	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1372	1	2	0.07	364468016	262832	380.05	1383	1410	1372	1782	960	1371	1386.70	0.74	7173	1386	1378	1369	1361	1352	1374	1357	187	411	500	980	1	1	35392350	486	4.78	0.63	12	0.74	287.00	2167.00	1968	20240118	-30.28	1298	20240909	5.70	1968	-30.28	20240118	1298	5.70	20240909	1968	-30.28	20240118	1298	5.70	20240909	2.03	N	003310	500	186 억	262582	N	N	N	N
11	20241128	150151	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1374	3	2	0.22	352449195	254076	367.39	1383	1410	1372	1782	960	1371	1387.18	0.74	8980	1386	1378	1369	1361	1352	1374	1357	187	411	500	980	1	1	35392350	486	4.79	0.63	12	0.72	287.00	2167.00	1968	20240118	-30.18	1298	20240909	5.86	1968	-30.18	20240118	1298	5.86	20240909	1968	-30.18	20240118	1298	5.86	20240909	2.03	N	003310	500	186 억	262582	N	N	N	N
12	20241128	140150	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1375	4	2	0.29	333706253	240427	347.65	1383	1410	1372	1782	960	1371	1387.97	0.74	15610	1386	1378	1369	1361	1352	1374	1357	187	411	500	980	1	1	35392350	487	4.79	0.63	12	0.68	287.00	2167.00	1968	20240118	-30.13	1298	20240909	5.93	1968	-30.13	20240118	1298	5.93	20240909	1968	-30.13	20240118	1298	5.93	20240909	2.03	N	003310	500	186 억	262582	N	N	N	N
13	20241128	130150	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1378	7	2	0.51	300738869	216449	312.98	1383	1410	1375	1782	960	1371	1389.42	0.74	22202	1386	1378	1369	1361	1352	1374	1357	187	411	500	980	1	1	35392350	488	4.80	0.64	12	0.61	287.00	2167.00	1968	20240118	-29.98	1298	20240909	6.16	1968	-29.98	20240118	1298	6.16	20240909	1968	-29.98	20240118	1298	6.16	20240909	2.03	N	003310	500	186 억	262582	N	N	N	N
14	20241128	120151	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1383	12	2	0.88	287039752	206514	298.62	1383	1410	1375	1782	960	1371	1389.93	0.74	30693	1386	1378	1369	1361	1352	1374	1357	187	411	500	980	1	1	35392350	489	4.82	0.64	12	0.58	287.00	2167.00	1968	20240118	-29.73	1298	20240909	6.55	1968	-29.73	20240118	1298	6.55	20240909	1968	-29.73	20240118	1298	6.55	20240909	2.03	N	003310	500	186 억	262582	N	N	N	N
15	20241128	110149	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1383	12	2	0.88	282662364	203345	294.03	1383	1410	1375	1782	960	1371	1390.06	0.74	33448	1386	1378	1369	1361	1352	1374	1357	187	411	500	980	1	1	35392350	489	4.82	0.64	12	0.57	287.00	2167.00	1968	20240118	-29.73	1298	20240909	6.55	1968	-29.73	20240118	1298	6.55	20240909	1968	-29.73	20240118	1298	6.55	20240909	2.03	N	003310	500	186 억	262582	N	N	N	N
16	20241128	100150	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1392	21	2	1.53	256078108	184133	266.25	1383	1410	1375	1782	960	1371	1390.72	0.74	33059	1386	1378	1369	1361	1352	1374	1357	187	411	500	980	1	1	35392350	493	4.85	0.64	12	0.52	287.00	2167.00	1968	20240118	-29.27	1298	20240909	7.24	1968	-29.27	20240118	1298	7.24	20240909	1968	-29.27	20240118	1298	7.24	20240909	2.03	N	003310	500	186 억	262582	N	N	N	N
17	20241128	090149	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1395	24	2	1.75	55454192	39876	57.66	1383	1400	1383	1782	960	1371	1390.67	0.74	1151	1386	1378	1369	1361	1352	1374	1357	187	411	500	980	1	1	35392350	494	4.86	0.64	12	0.11	287.00	2167.00	1968	20240118	-29.12	1298	20240909	7.47	1968	-29.12	20240118	1298	7.47	20240909	1968	-29.12	20240118	1298	7.47	20240909	2.03	N	003310	500	186 억	262582	N	N	N	N
18	20241127	160148	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1371	1	2	0.07	69634743	50895	90.94	1377	1377	1360	1781	959	1370	1368.20	0.76	5899	1382	1376	1369	1363	1356	1372	1359	187	411	500	980	1	1	35392350	485	4.78	0.63	12	0.14	287.00	2167.00	1968	20240118	-30.34	1298	20240909	5.62	1968	-30.34	20240118	1298	5.62	20240909	1968	-30.34	20240118	1298	5.62	20240909	2.01	N	003310	500	186 억	267925	N	N	N	N
19	20241127	150150	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1371	1	2	0.07	68232861	49872	89.11	1377	1377	1360	1781	959	1370	1368.16	0.76	5453	1382	1376	1369	1363	1356	1372	1359	187	411	500	980	1	1	35392350	485	4.78	0.63	12	0.14	287.00	2167.00	1968	20240118	-30.34	1298	20240909	5.62	1968	-30.34	20240118	1298	5.62	20240909	1968	-30.34	20240118	1298	5.62	20240909	2.01	N	003310	500	186 억	267925	N	N	N	N
20	20241127	140149	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1369	-1	5	-0.07	52700954	38533	68.85	1377	1377	1360	1781	959	1370	1367.68	0.76	2963	1382	1376	1369	1363	1356	1372	1359	187	411	500	980	1	1	35392350	485	4.77	0.63	12	0.11	287.00	2167.00	1968	20240118	-30.44	1298	20240909	5.47	1968	-30.44	20240118	1298	5.47	20240909	1968	-30.44	20240118	1298	5.47	20240909	2.01	N	003310	500	186 억	267925	N	N	N	N
21	20241127	130147	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1369	-1	5	-0.07	49066147	35876	64.10	1377	1377	1360	1781	959	1370	1367.66	0.76	2560	1382	1376	1369	1363	1356	1372	1359	187	411	500	980	1	1	35392350	485	4.77	0.63	12	0.10	287.00	2167.00	1968	20240118	-30.44	1298	20240909	5.47	1968	-30.44	20240118	1298	5.47	20240909	1968	-30.44	20240118	1298	5.47	20240909	2.01	N	003310	500	186 억	267925	N	N	N	N
22	20241127	120149	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1369	-1	5	-0.07	46333528	33879	60.53	1377	1377	1360	1781	959	1370	1367.62	0.76	2407	1382	1376	1369	1363	1356	1372	1359	187	411	500	980	1	1	35392350	485	4.77	0.63	12	0.10	287.00	2167.00	1968	20240118	-30.44	1298	20240909	5.47	1968	-30.44	20240118	1298	5.47	20240909	1968	-30.44	20240118	1298	5.47	20240909	2.01	N	003310	500	186 억	267925	N	N	N	N
23	20241127	110150	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1370	0	3	0.00	40662176	29731	53.12	1377	1377	1360	1781	959	1370	1367.67	0.76	2162	1382	1376	1369	1363	1356	1372	1359	187	411	500	980	1	1	35392350	485	4.77	0.63	12	0.08	287.00	2167.00	1968	20240118	-30.39	1298	20240909	5.55	1968	-30.39	20240118	1298	5.55	20240909	1968	-30.39	20240118	1298	5.55	20240909	2.01	N	003310	500	186 억	267925	N	N	N	N
24	20241127	100148	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1365	-5	5	-0.36	23900893	17434	31.15	1377	1377	1364	1781	959	1370	1370.94	0.76	1647	1382	1376	1369	1363	1356	1372	1359	187	411	500	980	1	1	35392350	483	4.76	0.63	12	0.05	287.00	2167.00	1968	20240118	-30.64	1298	20240909	5.16	1968	-30.64	20240118	1298	5.16	20240909	1968	-30.64	20240118	1298	5.16	20240909	2.01	N	003310	500	186 억	267925	N	N	N	N
25	20241127	090149	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1377	7	2	0.51	1796985	1305	2.33	1377	1377	1377	1781	959	1370	1377.00	0.76	0	1382	1376	1369	1363	1356	1372	1359	187	411	500	980	1	1	35392350	487	4.80	0.64	12	0.00	287.00	2167.00	1968	20240118	-30.03	1298	20240909	6.09	1968	-30.03	20240118	1298	6.09	20240909	1968	-30.03	20240118	1298	6.09	20240909	2.01	N	003310	500	186 억	267925	N	N	N	N
26	20241126	160150	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1370	1	2	0.07	76519115	55965	74.05	1372	1375	1362	1779	959	1369	1367.27	0.78	-5516	1386	1377	1370	1361	1354	1374	1358	187	410	500	980	1	1	35392350	485	4.77	0.63	12	0.16	287.00	2167.00	1968	20240118	-30.39	1298	20240909	5.55	1968	-30.39	20240118	1298	5.55	20240909	1968	-30.39	20240118	1298	5.55	20240909	2.00	N	003310	500	186 억	277199	N	N	N	N
27	20241126	150148	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1368	-1	5	-0.07	65609835	48002	63.51	1372	1375	1362	1779	959	1369	1366.81	0.78	-9611	1386	1377	1370	1361	1354	1374	1358	187	410	500	980	1	1	35392350	484	4.77	0.63	12	0.14	287.00	2167.00	1968	20240118	-30.49	1298	20240909	5.39	1968	-30.49	20240118	1298	5.39	20240909	1968	-30.49	20240118	1298	5.39	20240909	2.00	N	003310	500	186 억	277199	N	N	N	N
28	20241126	140148	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1370	1	2	0.07	60817185	44497	58.87	1372	1375	1362	1779	959	1369	1366.77	0.78	-11024	1386	1377	1370	1361	1354	1374	1358	187	410	500	980	1	1	35392350	485	4.77	0.63	12	0.13	287.00	2167.00	1968	20240118	-30.39	1298	20240909	5.55	1968	-30.39	20240118	1298	5.55	20240909	1968	-30.39	20240118	1298	5.55	20240909	2.00	N	003310	500	186 억	277199	N	N	N	N
29	20241126	130148	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1369	0	3	0.00	56697639	41485	54.89	1372	1375	1362	1779	959	1369	1366.70	0.78	-10674	1386	1377	1370	1361	1354	1374	1358	187	410	500	980	1	1	35392350	485	4.77	0.63	12	0.12	287.00	2167.00	1968	20240118	-30.44	1298	20240909	5.47	1968	-30.44	20240118	1298	5.47	20240909	1968	-30.44	20240118	1298	5.47	20240909	2.00	N	003310	500	186 억	277199	N	N	N	N
30	20241126	120149	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1368	-1	5	-0.07	49814928	36442	48.22	1372	1375	1362	1779	959	1369	1366.96	0.78	-10529	1386	1377	1370	1361	1354	1374	1358	187	410	500	980	1	1	35392350	484	4.77	0.63	12	0.10	287.00	2167.00	1968	20240118	-30.49	1298	20240909	5.39	1968	-30.49	20240118	1298	5.39	20240909	1968	-30.49	20240118	1298	5.39	20240909	2.00	N	003310	500	186 억	277199	N	N	N	N
31	20241126	110150	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1368	-1	5	-0.07	47285446	34588	45.76	1372	1375	1362	1779	959	1369	1367.11	0.78	-10844	1386	1377	1370	1361	1354	1374	1358	187	410	500	980	1	1	35392350	484	4.77	0.63	12	0.10	287.00	2167.00	1968	20240118	-30.49	1298	20240909	5.39	1968	-30.49	20240118	1298	5.39	20240909	1968	-30.49	20240118	1298	5.39	20240909	2.00	N	003310	500	186 억	277199	N	N	N	N
32	20241126	100150	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1372	3	2	0.22	43446697	31780	42.05	1372	1375	1362	1779	959	1369	1367.11	0.78	-9040	1386	1377	1370	1361	1354	1374	1358	187	410	500	980	1	1	35392350	486	4.78	0.63	12	0.09	287.00	2167.00	1968	20240118	-30.28	1298	20240909	5.70	1968	-30.28	20240118	1298	5.70	20240909	1968	-30.28	20240118	1298	5.70	20240909	2.00	N	003310	500	186 억	277199	N	N	N	N
33	20241126	090148	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1368	-1	5	-0.07	5436778	3970	5.25	1372	1375	1368	1779	959	1369	1369.47	0.78	-3792	1386	1377	1370	1361	1354	1374	1358	187	410	500	980	1	1	35392350	484	4.77	0.63	12	0.01	287.00	2167.00	1968	20240118	-30.49	1298	20240909	5.39	1968	-30.49	20240118	1298	5.39	20240909	1968	-30.49	20240118	1298	5.39	20240909	2.00	N	003310	500	186 억	277199	N	N	N	N
34	20241125	160146	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1369	4	2	0.29	103423742	75582	205.03	1374	1379	1363	1774	956	1365	1368.36	0.73	17072	1384	1374	1369	1359	1354	1372	1357	187	409	500	980	1	1	35392350	485	4.77	0.63	12	0.21	287.00	2167.00	1968	20240118	-30.44	1298	20240909	5.47	1968	-30.44	20240118	1298	5.47	20240909	1968	-30.44	20240118	1298	5.47	20240909	2.00	N	003310	500	186 억	259807	N	N	N	N
35	20241125	150148	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1369	4	2	0.29	99176091	72474	196.60	1374	1379	1363	1774	956	1365	1368.44	0.73	17646	1384	1374	1369	1359	1354	1372	1357	187	409	500	980	1	1	35392350	485	4.77	0.63	12	0.20	287.00	2167.00	1968	20240118	-30.44	1298	20240909	5.47	1968	-30.44	20240118	1298	5.47	20240909	1968	-30.44	20240118	1298	5.47	20240909	2.00	N	003310	500	186 억	259807	N	N	N	N
36	20241125	140149	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1371	6	2	0.44	85480590	62449	169.40	1374	1379	1363	1774	956	1365	1368.81	0.73	17782	1384	1374	1369	1359	1354	1372	1357	187	409	500	980	1	1	35392350	485	4.78	0.63	12	0.18	287.00	2167.00	1968	20240118	-30.34	1298	20240909	5.62	1968	-30.34	20240118	1298	5.62	20240909	1968	-30.34	20240118	1298	5.62	20240909	2.00	N	003310	500	186 억	259807	N	N	N	N
37	20241125	130148	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1372	7	2	0.51	53838520	39298	106.60	1374	1379	1363	1774	956	1365	1370.01	0.73	12544	1384	1374	1369	1359	1354	1372	1357	187	409	500	980	1	1	35392350	486	4.78	0.63	12	0.11	287.00	2167.00	1968	20240118	-30.28	1298	20240909	5.70	1968	-30.28	20240118	1298	5.70	20240909	1968	-30.28	20240118	1298	5.70	20240909	2.00	N	003310	500	186 억	259807	N	N	N	N
38	20241125	120148	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1377	12	2	0.88	44858416	32747	88.83	1374	1379	1363	1774	956	1365	1369.85	0.73	12240	1384	1374	1369	1359	1354	1372	1357	187	409	500	980	1	1	35392350	487	4.80	0.64	12	0.09	287.00	2167.00	1968	20240118	-30.03	1298	20240909	6.09	1968	-30.03	20240118	1298	6.09	20240909	1968	-30.03	20240118	1298	6.09	20240909	2.00	N	003310	500	186 억	259807	N	N	N	N
39	20241125	110148	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1372	7	2	0.51	33546478	24514	66.50	1374	1374	1363	1774	956	1365	1368.46	0.73	5249	1384	1374	1369	1359	1354	1372	1357	187	409	500	980	1	1	35392350	486	4.78	0.63	12	0.07	287.00	2167.00	1968	20240118	-30.28	1298	20240909	5.70	1968	-30.28	20240118	1298	5.70	20240909	1968	-30.28	20240118	1298	5.70	20240909	2.00	N	003310	500	186 억	259807	N	N	N	N
40	20241125	100146	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1365	0	3	0.00	22055898	16134	43.77	1374	1374	1363	1774	956	1365	1367.04	0.73	476	1384	1374	1369	1359	1354	1372	1357	187	409	500	980	1	1	35392350	483	4.76	0.63	12	0.05	287.00	2167.00	1968	20240118	-30.64	1298	20240909	5.16	1968	-30.64	20240118	1298	5.16	20240909	1968	-30.64	20240118	1298	5.16	20240909	2.00	N	003310	500	186 억	259807	N	N	N	N
41	20241125	090146	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1374	9	2	0.66	2404500	1750	4.75	1374	1374	1374	1774	956	1365	1374.00	0.73	-189	1384	1374	1369	1359	1354	1372	1357	187	409	500	980	1	1	35392350	486	4.79	0.63	12	0.00	287.00	2167.00	1968	20240118	-30.18	1298	20240909	5.86	1968	-30.18	20240118	1298	5.86	20240909	1968	-30.18	20240118	1298	5.86	20240909	2.00	N	003310	500	186 억	259807	N	N	N	N
42	20241122	160144	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1365	-6	5	-0.44	50407893	36836	45.42	1367	1379	1364	1782	960	1371	1368.44	0.75	-7399	1434	1402	1386	1354	1338	1394	1346	187	411	500	980	1	1	35392350	483	4.76	0.63	12	0.10	287.00	2167.00	1968	20240118	-30.64	1298	20240909	5.16	1968	-30.64	20240118	1298	5.16	20240909	1968	-30.64	20240118	1298	5.16	20240909	1.99	N	003310	500	186 억	267015	N	N	N	N
43	20241122	150142	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1369	-2	5	-0.15	43149688	31519	38.86	1367	1379	1365	1782	960	1371	1369.01	0.75	-7239	1434	1402	1386	1354	1338	1394	1346	187	411	500	980	1	1	35392350	485	4.77	0.63	12	0.09	287.00	2167.00	1968	20240118	-30.44	1298	20240909	5.47	1968	-30.44	20240118	1298	5.47	20240909	1968	-30.44	20240118	1298	5.47	20240909	1.99	N	003310	500	186 억	267015	N	N	N	N
44	20241122	140144	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1365	-6	5	-0.44	40815869	29811	36.76	1367	1379	1365	1782	960	1371	1369.15	0.75	-6662	1434	1402	1386	1354	1338	1394	1346	187	411	500	980	1	1	35392350	483	4.76	0.63	12	0.08	287.00	2167.00	1968	20240118	-30.64	1298	20240909	5.16	1968	-30.64	20240118	1298	5.16	20240909	1968	-30.64	20240118	1298	5.16	20240909	1.99	N	003310	500	186 억	267015	N	N	N	N
45	20241122	130144	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1368	-3	5	-0.22	33942399	24782	30.55	1367	1379	1367	1782	960	1371	1369.64	0.75	-2164	1434	1402	1386	1354	1338	1394	1346	187	411	500	980	1	1	35392350	484	4.77	0.63	12	0.07	287.00	2167.00	1968	20240118	-30.49	1298	20240909	5.39	1968	-30.49	20240118	1298	5.39	20240909	1968	-30.49	20240118	1298	5.39	20240909	1.99	N	003310	500	186 억	267015	N	N	N	N
46	20241122	120144	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1369	-2	5	-0.15	26027403	18998	23.42	1367	1379	1367	1782	960	1371	1370.01	0.75	-381	1434	1402	1386	1354	1338	1394	1346	187	411	500	980	1	1	35392350	485	4.77	0.63	12	0.05	287.00	2167.00	1968	20240118	-30.44	1298	20240909	5.47	1968	-30.44	20240118	1298	5.47	20240909	1968	-30.44	20240118	1298	5.47	20240909	1.99	N	003310	500	186 억	267015	N	N	N	N
47	20241122	110143	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1372	1	2	0.07	22009218	16065	19.81	1367	1379	1367	1782	960	1371	1370.01	0.75	-357	1434	1402	1386	1354	1338	1394	1346	187	411	500	980	1	1	35392350	486	4.78	0.63	12	0.05	287.00	2167.00	1968	20240118	-30.28	1298	20240909	5.70	1968	-30.28	20240118	1298	5.70	20240909	1968	-30.28	20240118	1298	5.70	20240909	1.99	N	003310	500	186 억	267015	N	N	N	N
48	20241122	100145	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1367	-4	5	-0.29	14199261	10359	12.77	1367	1379	1367	1782	960	1371	1370.72	0.75	-278	1434	1402	1386	1354	1338	1394	1346	187	411	500	980	1	1	35392350	484	4.76	0.63	12	0.03	287.00	2167.00	1968	20240118	-30.54	1298	20240909	5.32	1968	-30.54	20240118	1298	5.32	20240909	1968	-30.54	20240118	1298	5.32	20240909	1.99	N	003310	500	186 억	267015	N	N	N	N
49	20241122	090143	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1371	0	3	0.00	1272973	931	1.15	1367	1371	1367	1782	960	1371	1367.32	0.75	-126	1434	1402	1386	1354	1338	1394	1346	187	411	500	980	1	1	35392350	485	4.78	0.63	12	0.00	287.00	2167.00	1968	20240118	-30.34	1298	20240909	5.62	1968	-30.34	20240118	1298	5.62	20240909	1968	-30.34	20240118	1298	5.62	20240909	1.99	N	003310	500	186 억	267015	N	N	N	N
50	20241121	160142	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1371	-26	5	-1.86	111903713	81099	76.18	1380	1418	1370	1816	978	1397	1379.84	0.76	-3187	1409	1403	1394	1388	1379	1398	1383	187	419	500	1000	1	1	35392350	485	4.78	0.63	12	0.23	287.00	2167.00	1968	20240118	-30.34	1298	20240909	5.62	1968	-30.34	20240118	1298	5.62	20240909	1968	-30.34	20240118	1298	5.62	20240909	2.00	N	003310	500	186 억	269821	N	N	N	N
51	20241121	150145	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1373	-24	5	-1.72	102162438	73993	69.50	1380	1418	1370	1816	978	1397	1380.70	0.76	-2914	1409	1403	1394	1388	1379	1398	1383	187	419	500	1000	1	1	35392350	486	4.78	0.63	12	0.21	287.00	2167.00	1968	20240118	-30.23	1298	20240909	5.78	1968	-30.23	20240118	1298	5.78	20240909	1968	-30.23	20240118	1298	5.78	20240909	2.00	N	003310	500	186 억	269821	N	N	N	N
52	20241121	140145	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1377	-20	5	-1.43	91202820	66015	62.01	1380	1418	1370	1816	978	1397	1381.55	0.76	-910	1409	1403	1394	1388	1379	1398	1383	187	419	500	1000	1	1	35392350	487	4.80	0.64	12	0.19	287.00	2167.00	1968	20240118	-30.03	1298	20240909	6.09	1968	-30.03	20240118	1298	6.09	20240909	1968	-30.03	20240118	1298	6.09	20240909	2.00	N	003310	500	186 억	269821	N	N	N	N
53	20241121	130145	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1380	-17	5	-1.22	56954168	41102	38.61	1380	1418	1376	1816	978	1397	1385.68	0.76	-931	1409	1403	1394	1388	1379	1398	1383	187	419	500	1000	1	1	35392350	488	4.81	0.64	12	0.12	287.00	2167.00	1968	20240118	-29.88	1298	20240909	6.32	1968	-29.88	20240118	1298	6.32	20240909	1968	-29.88	20240118	1298	6.32	20240909	2.00	N	003310	500	186 억	269821	N	N	N	N
54	20241121	120143	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1381	-16	5	-1.15	41635797	29997	28.18	1380	1418	1380	1816	978	1397	1388.00	0.76	-696	1409	1403	1394	1388	1379	1398	1383	187	419	500	1000	1	1	35392350	489	4.81	0.64	12	0.08	287.00	2167.00	1968	20240118	-29.83	1298	20240909	6.39	1968	-29.83	20240118	1298	6.39	20240909	1968	-29.83	20240118	1298	6.39	20240909	2.00	N	003310	500	186 억	269821	N	N	N	N
55	20241121	110143	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1385	-12	5	-0.86	30235072	21756	20.44	1380	1418	1380	1816	978	1397	1389.73	0.76	1064	1409	1403	1394	1388	1379	1398	1383	187	419	500	1000	1	1	35392350	490	4.83	0.64	12	0.06	287.00	2167.00	1968	20240118	-29.62	1298	20240909	6.70	1968	-29.62	20240118	1298	6.70	20240909	1968	-29.62	20240118	1298	6.70	20240909	2.00	N	003310	500	186 억	269821	N	N	N	N
56	20241121	100144	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1388	-9	5	-0.64	25051407	18017	16.92	1380	1418	1380	1816	978	1397	1390.43	0.76	1591	1409	1403	1394	1388	1379	1398	1383	187	419	500	1000	1	1	35392350	491	4.84	0.64	12	0.05	287.00	2167.00	1968	20240118	-29.47	1298	20240909	6.93	1968	-29.47	20240118	1298	6.93	20240909	1968	-29.47	20240118	1298	6.93	20240909	2.00	N	003310	500	186 억	269821	N	N	N	N
57	20241121	090144	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1394	-3	5	-0.21	4248715	3062	2.88	1380	1395	1380	1816	978	1397	1387.56	0.76	-22	1409	1403	1394	1388	1379	1398	1383	187	419	500	1000	1	1	35392350	493	4.86	0.64	12	0.01	287.00	2167.00	1968	20240118	-29.17	1298	20240909	7.40	1968	-29.17	20240118	1298	7.40	20240909	1968	-29.17	20240118	1298	7.40	20240909	2.00	N	003310	500	186 억	269821	N	N	N	N
58	20241120	160143	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1397	12	2	0.87	144759507	103971	120.39	1400	1400	1385	1800	970	1385	1392.14	0.76	1019	1403	1394	1376	1367	1349	1398	1371	187	415	500	990	1	1	35392350	494	4.87	0.64	12	0.29	287.00	2167.00	1968	20240118	-29.01	1298	20240909	7.63	1968	-29.01	20240118	1298	7.63	20240909	1968	-29.01	20240118	1298	7.63	20240909	2.02	N	003310	500	186 억	268802	N	N	N	N
59	20241120	150144	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1391	6	2	0.43	119265210	85700	99.23	1400	1400	1385	1800	970	1385	1391.66	0.76	-774	1403	1394	1376	1367	1349	1398	1371	187	415	500	990	1	1	35392350	492	4.85	0.64	12	0.24	287.00	2167.00	1968	20240118	-29.32	1298	20240909	7.16	1968	-29.32	20240118	1298	7.16	20240909	1968	-29.32	20240118	1298	7.16	20240909	2.02	N	003310	500	186 억	268802	N	N	N	N
60	20241120	140146	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1392	7	2	0.51	115474732	82981	96.08	1400	1400	1385	1800	970	1385	1391.58	0.76	-468	1403	1394	1376	1367	1349	1398	1371	187	415	500	990	1	1	35392350	493	4.85	0.64	12	0.23	287.00	2167.00	1968	20240118	-29.27	1298	20240909	7.24	1968	-29.27	20240118	1298	7.24	20240909	1968	-29.27	20240118	1298	7.24	20240909	2.02	N	003310	500	186 억	268802	N	N	N	N
61	20241120	130146	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1388	3	2	0.22	101429508	72880	84.39	1400	1400	1385	1800	970	1385	1391.73	0.76	-3720	1403	1394	1376	1367	1349	1398	1371	187	415	500	990	1	1	35392350	491	4.84	0.64	12	0.21	287.00	2167.00	1968	20240118	-29.47	1298	20240909	6.93	1968	-29.47	20240118	1298	6.93	20240909	1968	-29.47	20240118	1298	6.93	20240909	2.02	N	003310	500	186 억	268802	N	N	N	N
62	20241120	120145	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1390	5	2	0.36	96671313	69457	80.42	1400	1400	1385	1800	970	1385	1391.82	0.76	-3897	1403	1394	1376	1367	1349	1398	1371	187	415	500	990	1	1	35392350	492	4.84	0.64	12	0.20	287.00	2167.00	1968	20240118	-29.37	1298	20240909	7.09	1968	-29.37	20240118	1298	7.09	20240909	1968	-29.37	20240118	1298	7.09	20240909	2.02	N	003310	500	186 억	268802	N	N	N	N
63	20241120	110146	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1392	7	2	0.51	76666662	55049	63.74	1400	1400	1385	1800	970	1385	1392.70	0.76	-10923	1403	1394	1376	1367	1349	1398	1371	187	415	500	990	1	1	35392350	493	4.85	0.64	12	0.16	287.00	2167.00	1968	20240118	-29.27	1298	20240909	7.24	1968	-29.27	20240118	1298	7.24	20240909	1968	-29.27	20240118	1298	7.24	20240909	2.02	N	003310	500	186 억	268802	N	N	N	N
64	20241120	100145	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1391	6	2	0.43	37091902	26627	30.83	1400	1400	1385	1800	970	1385	1393.02	0.76	-12468	1403	1394	1376	1367	1349	1398	1371	187	415	500	990	1	1	35392350	492	4.85	0.64	12	0.08	287.00	2167.00	1968	20240118	-29.32	1298	20240909	7.16	1968	-29.32	20240118	1298	7.16	20240909	1968	-29.32	20240118	1298	7.16	20240909	2.02	N	003310	500	186 억	268802	N	N	N	N
65	20241120	090145	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1395	10	2	0.72	10723018	7675	8.89	1400	1400	1390	1800	970	1385	1397.14	0.76	-3149	1403	1394	1376	1367	1349	1398	1371	187	415	500	990	1	1	35392350	494	4.86	0.64	12	0.02	287.00	2167.00	1968	20240118	-29.12	1298	20240909	7.47	1968	-29.12	20240118	1298	7.47	20240909	1968	-29.12	20240118	1298	7.47	20240909	2.02	N	003310	500	186 억	268802	N	N	N	N
66	20241119	160142	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1385	19	2	1.39	118295088	86052	116.27	1366	1385	1358	1775	957	1366	1374.69	0.74	10297	1383	1374	1357	1348	1331	1379	1353	187	409	500	980	1	1	35392350	490	4.83	0.64	12	0.24	287.00	2167.00	1968	20240118	-29.62	1298	20240909	6.70	1968	-29.62	20240118	1298	6.70	20240909	1968	-29.62	20240118	1298	6.70	20240909	2.06	N	003310	500	186 억	261933	N	N	N	N
67	20241119	150142	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1378	12	2	0.88	110086193	80125	108.26	1366	1385	1358	1775	957	1366	1373.93	0.74	10557	1383	1374	1357	1348	1331	1379	1353	187	409	500	980	1	1	35392350	488	4.80	0.64	12	0.23	287.00	2167.00	1968	20240118	-29.98	1298	20240909	6.16	1968	-29.98	20240118	1298	6.16	20240909	1968	-29.98	20240118	1298	6.16	20240909	2.06	N	003310	500	186 억	261933	N	N	N	N
68	20241119	140141	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1377	11	2	0.81	87184605	63549	85.87	1366	1382	1358	1775	957	1366	1371.93	0.74	5587	1383	1374	1357	1348	1331	1379	1353	187	409	500	980	1	1	35392350	487	4.80	0.64	12	0.18	287.00	2167.00	1968	20240118	-30.03	1298	20240909	6.09	1968	-30.03	20240118	1298	6.09	20240909	1968	-30.03	20240118	1298	6.09	20240909	2.06	N	003310	500	186 억	261933	N	N	N	N
69	20241119	130141	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1374	8	2	0.59	64727999	47260	63.86	1366	1379	1358	1775	957	1366	1369.61	0.74	-143	1383	1374	1357	1348	1331	1379	1353	187	409	500	980	1	1	35392350	486	4.79	0.63	12	0.13	287.00	2167.00	1968	20240118	-30.18	1298	20240909	5.86	1968	-30.18	20240118	1298	5.86	20240909	1968	-30.18	20240118	1298	5.86	20240909	2.06	N	003310	500	186 억	261933	N	N	N	N
70	20241119	120140	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1377	11	2	0.81	56440879	41235	55.72	1366	1379	1358	1775	957	1366	1368.76	0.74	248	1383	1374	1357	1348	1331	1379	1353	187	409	500	980	1	1	35392350	487	4.80	0.64	12	0.12	287.00	2167.00	1968	20240118	-30.03	1298	20240909	6.09	1968	-30.03	20240118	1298	6.09	20240909	1968	-30.03	20240118	1298	6.09	20240909	2.06	N	003310	500	186 억	261933	N	N	N	N
71	20241119	110142	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1369	3	2	0.22	35142137	25728	34.76	1366	1370	1358	1775	957	1366	1365.91	0.74	2614	1383	1374	1357	1348	1331	1379	1353	187	409	500	980	1	1	35392350	485	4.77	0.63	12	0.07	287.00	2167.00	1968	20240118	-30.44	1298	20240909	5.47	1968	-30.44	20240118	1298	5.47	20240909	1968	-30.44	20240118	1298	5.47	20240909	2.06	N	003310	500	186 억	261933	N	N	N	N
72	20241119	100143	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1366	0	3	0.00	18199060	13352	18.04	1366	1368	1358	1775	957	1366	1363.02	0.74	1727	1383	1374	1357	1348	1331	1379	1353	187	409	500	980	1	1	35392350	483	4.76	0.63	12	0.04	287.00	2167.00	1968	20240118	-30.59	1298	20240909	5.24	1968	-30.59	20240118	1298	5.24	20240909	1968	-30.59	20240118	1298	5.24	20240909	2.06	N	003310	500	186 억	261933	N	N	N	N
73	20241119	090143	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1368	2	2	0.15	1820880	1333	1.80	1366	1368	1366	1775	957	1366	1366.00	0.74	-198	1383	1374	1357	1348	1331	1379	1353	187	409	500	980	1	1	35392350	484	4.77	0.63	12	0.00	287.00	2167.00	1968	20240118	-30.49	1298	20240909	5.39	1968	-30.49	20240118	1298	5.39	20240909	1968	-30.49	20240118	1298	5.39	20240909	2.06	N	003310	500	186 억	261933	N	N	N	N
74	20241118	160141	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1366	13	2	0.96	100588287	74009	67.93	1340	1366	1340	1758	948	1353	1359.13	0.72	5541	1397	1374	1340	1317	1283	1386	1329	187	405	500	970	1	1	35392350	483	4.76	0.63	12	0.21	287.00	2167.00	1968	20240118	-30.59	1298	20240909	5.24	1968	-30.59	20240118	1298	5.24	20240909	1968	-30.59	20240118	1298	5.24	20240909	2.11	N	003310	500	186 억	256392	N	N	N	N
75	20241118	150141	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1363	10	2	0.74	91332068	67225	61.70	1340	1366	1340	1758	948	1353	1358.60	0.72	6060	1397	1374	1340	1317	1283	1386	1329	187	405	500	970	1	1	35392350	482	4.75	0.63	12	0.19	287.00	2167.00	1968	20240118	-30.74	1298	20240909	5.01	1968	-30.74	20240118	1298	5.01	20240909	1968	-30.74	20240118	1298	5.01	20240909	2.11	N	003310	500	186 억	256392	N	N	N	N
76	20241118	140141	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1363	10	2	0.74	89064824	65561	60.18	1340	1366	1340	1758	948	1353	1358.50	0.72	6403	1397	1374	1340	1317	1283	1386	1329	187	405	500	970	1	1	35392350	482	4.75	0.63	12	0.19	287.00	2167.00	1968	20240118	-30.74	1298	20240909	5.01	1968	-30.74	20240118	1298	5.01	20240909	1968	-30.74	20240118	1298	5.01	20240909	2.11	N	003310	500	186 억	256392	N	N	N	N
77	20241118	130142	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1365	12	2	0.89	87107491	64126	58.86	1340	1366	1340	1758	948	1353	1358.38	0.72	6884	1397	1374	1340	1317	1283	1386	1329	187	405	500	970	1	1	35392350	483	4.76	0.63	12	0.18	287.00	2167.00	1968	20240118	-30.64	1298	20240909	5.16	1968	-30.64	20240118	1298	5.16	20240909	1968	-30.64	20240118	1298	5.16	20240909	2.11	N	003310	500	186 억	256392	N	N	N	N
78	20241118	120142	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1366	13	2	0.96	82745338	60925	55.92	1340	1366	1340	1758	948	1353	1358.15	0.72	6890	1397	1374	1340	1317	1283	1386	1329	187	405	500	970	1	1	35392350	483	4.76	0.63	12	0.17	287.00	2167.00	1968	20240118	-30.59	1298	20240909	5.24	1968	-30.59	20240118	1298	5.24	20240909	1968	-30.59	20240118	1298	5.24	20240909	2.11	N	003310	500	186 억	256392	N	N	N	N
79	20241118	110141	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1359	6	2	0.44	74413388	54822	50.32	1340	1366	1340	1758	948	1353	1357.36	0.72	7996	1397	1374	1340	1317	1283	1386	1329	187	405	500	970	1	1	35392350	481	4.74	0.63	12	0.15	287.00	2167.00	1968	20240118	-30.95	1298	20240909	4.70	1968	-30.95	20240118	1298	4.70	20240909	1968	-30.95	20240118	1298	4.70	20240909	2.11	N	003310	500	186 억	256392	N	N	N	N
80	20241118	100142	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1360	7	2	0.52	46702795	34468	31.64	1340	1361	1340	1758	948	1353	1354.96	0.72	-1487	1397	1374	1340	1317	1283	1386	1329	187	405	500	970	1	1	35392350	481	4.74	0.63	12	0.10	287.00	2167.00	1968	20240118	-30.89	1298	20240909	4.78	1968	-30.89	20240118	1298	4.78	20240909	1968	-30.89	20240118	1298	4.78	20240909	2.11	N	003310	500	186 억	256392	N	N	N	N
81	20241118	090141	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1340	-13	5	-0.96	746380	557	0.51	1340	1340	1340	1758	948	1353	1340.00	0.72	0	1397	1374	1340	1317	1283	1386	1329	187	405	500	970	1	1	35392350	474	4.67	0.62	12	0.00	287.00	2167.00	1968	20240118	-31.91	1298	20240909	3.24	1968	-31.91	20240118	1298	3.24	20240909	1968	-31.91	20240118	1298	3.24	20240909	2.11	N	003310	500	186 억	256392	N	N	N	N
82	20241115	160142	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1353	47	2	3.60	144492085	108949	111.18	1310	1363	1306	1697	915	1306	1326.23	0.72	1560	1360	1332	1317	1289	1274	1347	1304	187	391	500	940	1	1	35392350	479	4.71	0.62	12	0.31	287.00	2167.00	1968	20240118	-31.25	1298	20240909	4.24	1968	-31.25	20240118	1298	4.24	20240909	1968	-31.25	20240118	1298	4.24	20240909	2.18	N	003310	500	186 억	254856	N	N	N	N
83	20241115	150145	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1333	27	2	2.07	130894451	98802	100.82	1310	1363	1306	1697	915	1306	1324.82	0.72	1213	1360	1332	1317	1289	1274	1347	1304	187	391	500	940	1	1	35392350	472	4.64	0.62	12	0.28	287.00	2167.00	1968	20240118	-32.27	1298	20240909	2.70	1968	-32.27	20240118	1298	2.70	20240909	1968	-32.27	20240118	1298	2.70	20240909	2.18	N	003310	500	186 억	254856	N	N	N	N
84	20241115	140144	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1324	18	2	1.38	109451358	82665	84.36	1310	1363	1306	1697	915	1306	1324.04	0.72	-11715	1360	1332	1317	1289	1274	1347	1304	187	391	500	940	1	1	35392350	469	4.61	0.61	12	0.23	287.00	2167.00	1968	20240118	-32.72	1298	20240909	2.00	1968	-32.72	20240118	1298	2.00	20240909	1968	-32.72	20240118	1298	2.00	20240909	2.18	N	003310	500	186 억	254856	N	N	N	N
85	20241115	130144	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1326	20	2	1.53	88706551	67090	68.46	1310	1363	1306	1697	915	1306	1322.20	0.72	-13686	1360	1332	1317	1289	1274	1347	1304	187	391	500	940	1	1	35392350	469	4.62	0.61	12	0.19	287.00	2167.00	1968	20240118	-32.62	1298	20240909	2.16	1968	-32.62	20240118	1298	2.16	20240909	1968	-32.62	20240118	1298	2.16	20240909	2.18	N	003310	500	186 억	254856	N	N	N	N
86	20241115	120145	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1332	26	2	1.99	66806754	50662	51.70	1310	1363	1306	1697	915	1306	1318.68	0.72	-17688	1360	1332	1317	1289	1274	1347	1304	187	391	500	940	1	1	35392350	471	4.64	0.61	12	0.14	287.00	2167.00	1968	20240118	-32.32	1298	20240909	2.62	1968	-32.32	20240118	1298	2.62	20240909	1968	-32.32	20240118	1298	2.62	20240909	2.18	N	003310	500	186 억	254856	N	N	N	N
87	20241115	110143	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1325	19	2	1.45	49471358	37652	38.42	1310	1325	1306	1697	915	1306	1313.91	0.72	-16658	1360	1332	1317	1289	1274	1347	1304	187	391	500	940	1	1	35392350	469	4.62	0.61	12	0.11	287.00	2167.00	1968	20240118	-32.67	1298	20240909	2.08	1968	-32.67	20240118	1298	2.08	20240909	1968	-32.67	20240118	1298	2.08	20240909	2.18	N	003310	500	186 억	254856	N	N	N	N
88	20241115	100144	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1307	1	2	0.08	39949848	30424	31.05	1310	1325	1306	1697	915	1306	1313.10	0.72	-17633	1360	1332	1317	1289	1274	1347	1304	187	391	500	940	1	1	35392350	463	4.55	0.60	12	0.09	287.00	2167.00	1968	20240118	-33.59	1298	20240909	0.69	1968	-33.59	20240118	1298	0.69	20240909	1968	-33.59	20240118	1298	0.69	20240909	2.18	N	003310	500	186 억	254856	N	N	N	N
89	20241115	090218	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1307	1	2	0.08	3232957	2470	2.52	1310	1311	1307	1697	915	1306	1308.89	0.72	168	1360	1332	1317	1289	1274	1347	1304	187	391	500	940	1	1	35392350	463	4.55	0.60	12	0.01	287.00	2167.00	1968	20240118	-33.59	1298	20240909	0.69	1968	-33.59	20240118	1298	0.69	20240909	1968	-33.59	20240118	1298	0.69	20240909	2.18	N	003310	500	186 억	254856	N	N	N	N
90	20241114	160141	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1305	0	3	0.00	73615779	56336	37.58	1305	1319	1302	1696	914	1305	1306.73	0.71	3781	1355	1329	1317	1291	1279	1324	1286	187	391	500	930	1	1	35392350	462	4.55	0.60	12	0.16	287.00	2167.00	1968	20240118	-33.69	1298	20240909	0.54	1968	-33.69	20240118	1298	0.54	20240909	1968	-33.69	20240118	1298	0.54	20240909	2.61	N	003310	500	186 억	250829	N	N	N	N
91	20241114	150143	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1309	4	2	0.31	58528903	44773	29.86	1305	1319	1302	1696	914	1305	1307.24	0.71	3781	1355	1329	1317	1291	1279	1324	1286	187	391	500	930	1	1	35392350	463	4.56	0.60	12	0.13	287.00	2167.00	1968	20240118	-33.49	1298	20240909	0.85	1968	-33.49	20240118	1298	0.85	20240909	1968	-33.49	20240118	1298	0.85	20240909	2.61	N	003310	500	186 억	250829	N	N	N	N
92	20241114	140142	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1307	2	2	0.15	55647005	42571	28.40	1305	1319	1302	1696	914	1305	1307.16	0.71	5015	1355	1329	1317	1291	1279	1324	1286	187	391	500	930	1	1	35392350	463	4.55	0.60	12	0.12	287.00	2167.00	1968	20240118	-33.59	1298	20240909	0.69	1968	-33.59	20240118	1298	0.69	20240909	1968	-33.59	20240118	1298	0.69	20240909	2.61	N	003310	500	186 억	250829	N	N	N	N
93	20241114	130142	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1306	1	2	0.08	21577571	16457	10.98	1305	1319	1305	1696	914	1305	1311.15	0.71	678	1355	1329	1317	1291	1279	1324	1286	187	391	500	930	1	1	35392350	462	4.55	0.60	12	0.05	287.00	2167.00	1968	20240118	-33.64	1298	20240909	0.62	1968	-33.64	20240118	1298	0.62	20240909	1968	-33.64	20240118	1298	0.62	20240909	2.61	N	003310	500	186 억	250829	N	N	N	N
94	20241114	120141	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1314	9	2	0.69	13754050	10476	6.99	1305	1319	1305	1696	914	1305	1312.91	0.71	-868	1355	1329	1317	1291	1279	1324	1286	187	391	500	930	1	1	35392350	465	4.58	0.61	12	0.03	287.00	2167.00	1968	20240118	-33.23	1298	20240909	1.23	1968	-33.23	20240118	1298	1.23	20240909	1968	-33.23	20240118	1298	1.23	20240909	2.61	N	003310	500	186 억	250829	N	N	N	N
95	20241114	110143	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1318	13	2	1.00	9848181	7509	5.01	1305	1318	1305	1696	914	1305	1311.52	0.71	1680	1355	1329	1317	1291	1279	1324	1286	187	391	500	930	1	1	35392350	466	4.59	0.61	12	0.02	287.00	2167.00	1968	20240118	-33.03	1298	20240909	1.54	1968	-33.03	20240118	1298	1.54	20240909	1968	-33.03	20240118	1298	1.54	20240909	2.61	N	003310	500	186 억	250829	N	N	N	N
96	20241114	100145	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1305	0	3	0.00	2033243	1557	1.04	1305	1315	1305	1696	914	1305	1305.87	0.71	598	1355	1329	1317	1291	1279	1324	1286	187	391	500	930	1	1	35392350	462	4.55	0.60	12	0.00	287.00	2167.00	1968	20240118	-33.69	1298	20240909	0.54	1968	-33.69	20240118	1298	0.54	20240909	1968	-33.69	20240118	1298	0.54	20240909	2.61	N	003310	500	186 억	250829	N	N	N	N
97	20241114	090141	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1305	0	3	0.00	0	0	0.00	0	0	0	1696	914	1305	0.00	0.71	0	1355	1329	1317	1291	1279	1324	1286	187	391	500	930	1	1	35392350	462	4.55	0.60	12	0.00	287.00	2167.00	1968	20240118	-33.69	1298	20240909	0.54	1968	-33.69	20240118	1298	0.54	20240909	1968	-33.69	20240118	1298	0.54	20240909	2.61	N	003310	500	186 억	250829	N	N	N	N
98	20241113	150110	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1320	-18	5	-1.35	165238943	124184	31.02	1338	1343	1319	1739	937	1338	1330.60	0.77	-21636	1454	1395	1361	1302	1268	1379	1286	187	401	500	960	1	1	35392350	467	4.60	0.61	12	0.35	287.00	2167.00	1968	20240118	-32.93	1298	20240909	1.69	1968	-32.93	20240118	1298	1.69	20240909	1968	-32.93	20240118	1298	1.69	20240909	2.63	N	003310	500	186 억	271974	N	N	N	N
99	20241113	140110	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1328	-10	5	-0.75	124308577	93276	23.30	1338	1343	1326	1739	937	1338	1332.70	0.77	-11114	1454	1395	1361	1302	1268	1379	1286	187	401	500	960	1	1	35392350	470	4.63	0.61	12	0.26	287.00	2167.00	1968	20240118	-32.52	1298	20240909	2.31	1968	-32.52	20240118	1298	2.31	20240909	1968	-32.52	20240118	1298	2.31	20240909	2.63	N	003310	500	186 억	271974	N	N	N	N
100	20241113	120109	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1332	-6	5	-0.45	74430950	55819	13.94	1338	1342	1329	1739	937	1338	1333.43	0.77	-3223	1454	1395	1361	1302	1268	1379	1286	187	401	500	960	1	1	35392350	471	4.64	0.61	12	0.16	287.00	2167.00	1968	20240118	-32.32	1298	20240909	2.62	1968	-32.32	20240118	1298	2.62	20240909	1968	-32.32	20240118	1298	2.62	20240909	2.63	N	003310	500	186 억	271974	N	N	N	N
101	20241113	110106	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1337	-1	5	-0.07	57934295	43463	10.86	1338	1342	1329	1739	937	1338	1332.96	0.77	538	1454	1395	1361	1302	1268	1379	1286	187	401	500	960	1	1	35392350	473	4.66	0.62	12	0.12	287.00	2167.00	1968	20240118	-32.06	1298	20240909	3.00	1968	-32.06	20240118	1298	3.00	20240909	1968	-32.06	20240118	1298	3.00	20240909	2.63	N	003310	500	186 억	271974	N	N	N	N
102	20241113	100108	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1334	-4	5	-0.30	49418095	37074	9.26	1338	1342	1329	1739	937	1338	1332.96	0.77	3958	1454	1395	1361	1302	1268	1379	1286	187	401	500	960	1	1	35392350	472	4.65	0.62	12	0.10	287.00	2167.00	1968	20240118	-32.22	1298	20240909	2.77	1968	-32.22	20240118	1298	2.77	20240909	1968	-32.22	20240118	1298	2.77	20240909	2.63	N	003310	500	186 억	271974	N	N	N	N
103	20241112	160140	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1338	-72	5	-5.11	544384656	400289	263.64	1405	1420	1327	1833	987	1410	1359.99	0.74	11497	1454	1431	1419	1396	1384	1426	1391	187	423	500	1010	1	1	35392350	474	4.66	0.62	12	1.13	287.00	2167.00	1968	20240118	-32.01	1298	20240909	3.08	1968	-32.01	20240118	1298	3.08	20240909	1968	-32.01	20240118	1298	3.08	20240909	2.64	N	003310	500	186 억	260477	N	N	N	N
104	20241112	150141	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1337	-73	5	-5.18	510673946	375004	246.99	1405	1420	1330	1833	987	1410	1361.78	0.74	14306	1454	1431	1419	1396	1384	1426	1391	187	423	500	1010	1	1	35392350	473	4.66	0.62	12	1.06	287.00	2167.00	1968	20240118	-32.06	1298	20240909	3.00	1968	-32.06	20240118	1298	3.00	20240909	1968	-32.06	20240118	1298	3.00	20240909	2.64	N	003310	500	186 억	260477	N	N	N	N
105	20241112	140142	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1351	-59	5	-4.18	346539008	252387	166.23	1405	1420	1351	1833	987	1410	1373.05	0.74	3149	1454	1431	1419	1396	1384	1426	1391	187	423	500	1010	1	1	35392350	478	4.71	0.62	12	0.71	287.00	2167.00	1968	20240118	-31.35	1298	20240909	4.08	1968	-31.35	20240118	1298	4.08	20240909	1968	-31.35	20240118	1298	4.08	20240909	2.64	N	003310	500	186 억	260477	N	N	N	N
106	20241112	130140	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1364	-46	5	-3.26	300877701	218701	144.04	1405	1420	1355	1833	987	1410	1375.75	0.74	1296	1454	1431	1419	1396	1384	1426	1391	187	423	500	1010	1	1	35392350	483	4.75	0.63	12	0.62	287.00	2167.00	1968	20240118	-30.69	1298	20240909	5.08	1968	-30.69	20240118	1298	5.08	20240909	1968	-30.69	20240118	1298	5.08	20240909	2.64	N	003310	500	186 억	260477	N	N	N	N
107	20241112	120140	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1372	-38	5	-2.70	256774227	186307	122.71	1405	1420	1355	1833	987	1410	1378.23	0.74	-9808	1454	1431	1419	1396	1384	1426	1391	187	423	500	1010	1	1	35392350	486	4.78	0.63	12	0.53	287.00	2167.00	1968	20240118	-30.28	1298	20240909	5.70	1968	-30.28	20240118	1298	5.70	20240909	1968	-30.28	20240118	1298	5.70	20240909	2.64	N	003310	500	186 억	260477	N	N	N	N
108	20241112	110140	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1374	-36	5	-2.55	218618606	158447	104.36	1405	1420	1355	1833	987	1410	1379.76	0.74	-11528	1454	1431	1419	1396	1384	1426	1391	187	423	500	1010	1	1	35392350	486	4.79	0.63	12	0.45	287.00	2167.00	1968	20240118	-30.18	1298	20240909	5.86	1968	-30.18	20240118	1298	5.86	20240909	1968	-30.18	20240118	1298	5.86	20240909	2.64	N	003310	500	186 억	260477	N	N	N	N
109	20241112	100140	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1370	-40	5	-2.84	192412111	139339	91.77	1405	1420	1355	1833	987	1410	1380.89	0.74	-21503	1454	1431	1419	1396	1384	1426	1391	187	423	500	1010	1	1	35392350	485	4.77	0.63	12	0.39	287.00	2167.00	1968	20240118	-30.39	1298	20240909	5.55	1968	-30.39	20240118	1298	5.55	20240909	1968	-30.39	20240118	1298	5.55	20240909	2.64	N	003310	500	186 억	260477	N	N	N	N
110	20241112	090140	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1419	9	2	0.64	1153170	818	0.54	1405	1420	1405	1833	987	1410	1409.74	0.74	-263	1454	1431	1419	1396	1384	1426	1391	187	423	500	1010	1	1	35392350	502	4.94	0.65	12	0.00	287.00	2167.00	1968	20240118	-27.90	1298	20240909	9.32	1968	-27.90	20240118	1298	9.32	20240909	1968	-27.90	20240118	1298	9.32	20240909	2.64	N	003310	500	186 억	260477	N	N	N	N
111	20241111	160139	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1410	-30	5	-2.08	215735459	151709	542.07	1440	1442	1407	1872	1008	1440	1422.03	0.85	-40904	1459	1449	1443	1433	1427	1448	1432	187	432	500	1030	1	1	35392350	499	4.91	0.65	12	0.43	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	2.64	N	003310	500	186 억	301271	N	N	N	N
112	20241111	150142	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1414	-26	5	-1.81	208384547	146493	523.43	1440	1442	1408	1872	1008	1440	1422.49	0.85	-39425	1459	1449	1443	1433	1427	1448	1432	187	432	500	1030	1	1	35392350	500	4.93	0.65	12	0.41	287.00	2167.00	1968	20240118	-28.15	1298	20240909	8.94	1968	-28.15	20240118	1298	8.94	20240909	1968	-28.15	20240118	1298	8.94	20240909	2.64	N	003310	500	186 억	301271	N	N	N	N
113	20241111	140141	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1412	-28	5	-1.94	186750733	131147	468.60	1440	1442	1411	1872	1008	1440	1423.98	0.85	-38909	1459	1449	1443	1433	1427	1448	1432	187	432	500	1030	1	1	35392350	500	4.92	0.65	12	0.37	287.00	2167.00	1968	20240118	-28.25	1298	20240909	8.78	1968	-28.25	20240118	1298	8.78	20240909	1968	-28.25	20240118	1298	8.78	20240909	2.64	N	003310	500	186 억	301271	N	N	N	N
114	20241111	130140	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1414	-26	5	-1.81	150588819	105589	377.28	1440	1442	1414	1872	1008	1440	1426.18	0.85	-35564	1459	1449	1443	1433	1427	1448	1432	187	432	500	1030	1	1	35392350	500	4.93	0.65	12	0.30	287.00	2167.00	1968	20240118	-28.15	1298	20240909	8.94	1968	-28.15	20240118	1298	8.94	20240909	1968	-28.15	20240118	1298	8.94	20240909	2.64	N	003310	500	186 억	301271	N	N	N	N
115	20241111	120140	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1418	-22	5	-1.53	129992238	91039	325.29	1440	1442	1417	1872	1008	1440	1427.87	0.85	-35175	1459	1449	1443	1433	1427	1448	1432	187	432	500	1030	1	1	35392350	502	4.94	0.65	12	0.26	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	2.64	N	003310	500	186 억	301271	N	N	N	N
116	20241111	110140	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1426	-14	5	-0.97	75094158	52426	187.32	1440	1442	1425	1872	1008	1440	1432.38	0.85	-25033	1459	1449	1443	1433	1427	1448	1432	187	432	500	1030	1	1	35392350	505	4.97	0.66	12	0.15	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	2.64	N	003310	500	186 억	301271	N	N	N	N
117	20241111	100139	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1428	-12	5	-0.83	55016804	38358	137.06	1440	1442	1428	1872	1008	1440	1434.30	0.85	-23592	1459	1449	1443	1433	1427	1448	1432	187	432	500	1030	1	1	35392350	505	4.98	0.66	12	0.11	287.00	2167.00	1968	20240118	-27.44	1298	20240909	10.02	1968	-27.44	20240118	1298	10.02	20240909	1968	-27.44	20240118	1298	10.02	20240909	2.64	N	003310	500	186 억	301271	N	N	N	N
118	20241111	090139	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1442	2	2	0.14	4088637	2838	10.14	1440	1442	1440	1872	1008	1440	1440.68	0.85	-154	1459	1449	1443	1433	1427	1448	1432	187	432	500	1030	1	1	35392350	510	5.02	0.67	12	0.01	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	2.64	N	003310	500	186 억	301271	N	N	N	N
119	20241108	160137	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1440	0	3	0.00	40280977	27967	44.77	1440	1453	1437	1872	1008	1440	1440.30	0.85	1404	1464	1451	1443	1430	1422	1458	1437	187	432	500	1030	1	1	35392350	510	5.02	0.66	12	0.08	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	2.72	N	003310	500	186 억	299867	N	N	N	N
120	20241108	150140	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1439	-1	5	-0.07	36681962	25471	40.77	1440	1453	1437	1872	1008	1440	1440.15	0.85	1766	1464	1451	1443	1430	1422	1458	1437	187	432	500	1030	1	1	35392350	509	5.01	0.66	12	0.07	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	2.72	N	003310	500	186 억	299867	N	N	N	N
121	20241108	140139	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1439	-1	5	-0.07	31511869	21876	35.02	1440	1453	1438	1872	1008	1440	1440.48	0.85	1726	1464	1451	1443	1430	1422	1458	1437	187	432	500	1030	1	1	35392350	509	5.01	0.66	12	0.06	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	2.72	N	003310	500	186 억	299867	N	N	N	N
122	20241108	130139	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1442	2	2	0.14	30183180	20953	33.54	1440	1453	1438	1872	1008	1440	1440.52	0.85	1729	1464	1451	1443	1430	1422	1458	1437	187	432	500	1030	1	1	35392350	510	5.02	0.67	12	0.06	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	2.72	N	003310	500	186 억	299867	N	N	N	N
123	20241108	120140	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1438	-2	5	-0.14	24818876	17224	27.57	1440	1453	1438	1872	1008	1440	1440.95	0.85	1729	1464	1451	1443	1430	1422	1458	1437	187	432	500	1030	1	1	35392350	509	5.01	0.66	12	0.05	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	2.72	N	003310	500	186 억	299867	N	N	N	N
124	20241108	110141	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1440	0	3	0.00	20265680	14060	22.51	1440	1453	1439	1872	1008	1440	1441.37	0.85	1559	1464	1451	1443	1430	1422	1458	1437	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	2.72	N	003310	500	186 억	299867	N	N	N	N
125	20241108	100140	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1442	2	2	0.14	16707862	11592	18.56	1440	1453	1439	1872	1008	1440	1441.33	0.85	1563	1464	1451	1443	1430	1422	1458	1437	187	432	500	1030	1	1	35392350	510	5.02	0.67	12	0.03	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	2.72	N	003310	500	186 억	299867	N	N	N	N
126	20241108	090139	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1440	0	3	0.00	1281600	890	1.42	1440	1440	1440	1872	1008	1440	1440.00	0.85	610	1464	1451	1443	1430	1422	1458	1437	187	432	500	1030	1	1	35392350	510	5.02	0.66	12	0.00	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	2.72	N	003310	500	186 억	299867	N	N	N	N
127	20241107	160139	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1440	0	3	0.00	89458348	62173	44.07	1435	1456	1435	1872	1008	1440	1438.86	0.81	12279	1482	1460	1448	1426	1414	1455	1421	187	432	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	2.75	N	003310	500	186 억	287588	N	N	N	N
128	20241107	150138	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1440	0	3	0.00	84118988	58464	41.44	1435	1456	1435	1872	1008	1440	1438.82	0.81	11667	1482	1460	1448	1426	1414	1455	1421	187	432	500	1030	1	1	35392350	510	5.02	0.66	12	0.17	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	2.75	N	003310	500	186 억	287588	N	N	N	N
129	20241107	140140	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1443	3	2	0.21	74045390	51470	36.48	1435	1456	1435	1872	1008	1440	1438.61	0.81	11680	1482	1460	1448	1426	1414	1455	1421	187	432	500	1030	1	1	35392350	511	5.03	0.67	12	0.15	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	2.75	N	003310	500	186 억	287588	N	N	N	N
130	20241107	130140	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1441	1	2	0.07	70247973	48838	34.62	1435	1456	1435	1872	1008	1440	1438.39	0.81	11932	1482	1460	1448	1426	1414	1455	1421	187	432	500	1030	1	1	35392350	510	5.02	0.66	12	0.14	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	2.75	N	003310	500	186 억	287588	N	N	N	N
131	20241107	120139	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1442	2	2	0.14	53669993	37342	26.47	1435	1456	1435	1872	1008	1440	1437.26	0.81	4117	1482	1460	1448	1426	1414	1455	1421	187	432	500	1030	1	1	35392350	510	5.02	0.67	12	0.11	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	2.75	N	003310	500	186 억	287588	N	N	N	N
132	20241107	110139	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1440	0	3	0.00	45798903	31865	22.59	1435	1456	1435	1872	1008	1440	1437.28	0.81	2590	1482	1460	1448	1426	1414	1455	1421	187	432	500	1030	1	1	35392350	510	5.02	0.66	12	0.09	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	2.75	N	003310	500	186 억	287588	N	N	N	N
133	20241107	100139	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1443	3	2	0.21	29400588	20446	14.49	1435	1456	1435	1872	1008	1440	1437.96	0.81	3497	1482	1460	1448	1426	1414	1455	1421	187	432	500	1030	1	1	35392350	511	5.03	0.67	12	0.06	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	2.75	N	003310	500	186 억	287588	N	N	N	N
134	20241107	090139	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1456	16	2	1.11	5072025	3529	2.50	1435	1456	1435	1872	1008	1440	1437.24	0.81	231	1482	1460	1448	1426	1414	1455	1421	187	432	500	1030	1	1	35392350	515	5.07	0.67	12	0.01	287.00	2167.00	1968	20240118	-26.02	1298	20240909	12.17	1968	-26.02	20240118	1298	12.17	20240909	1968	-26.02	20240118	1298	12.17	20240909	2.75	N	003310	500	186 억	287588	N	N	N	N
135	20241106	160140	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1440	-17	5	-1.17	204665386	141073	319.87	1453	1470	1436	1894	1020	1457	1450.78	0.84	-10232	1474	1465	1456	1447	1438	1470	1452	187	437	500	1040	1	1	35392350	510	5.02	0.66	12	0.40	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	2.71	N	003310	500	186 억	297509	N	N	N	N
136	20241106	150143	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1439	-18	5	-1.24	200131558	137922	312.73	1453	1470	1436	1894	1020	1457	1451.05	0.84	-10232	1474	1465	1456	1447	1438	1470	1452	187	437	500	1040	1	1	35392350	509	5.01	0.66	12	0.39	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	2.71	N	003310	500	186 억	297509	N	N	N	N
137	20241106	140143	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1443	-14	5	-0.96	184013821	126717	287.32	1453	1470	1440	1894	1020	1457	1452.16	0.84	-9448	1474	1465	1456	1447	1438	1470	1452	187	437	500	1040	1	1	35392350	511	5.03	0.67	12	0.36	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	297509	N	N	N	N
138	20241106	130141	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1441	-16	5	-1.10	170144220	117090	265.49	1453	1470	1441	1894	1020	1457	1453.11	0.84	-8469	1474	1465	1456	1447	1438	1470	1452	187	437	500	1040	1	1	35392350	510	5.02	0.66	12	0.33	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	2.71	N	003310	500	186 억	297509	N	N	N	N
139	20241106	120140	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1454	-3	5	-0.21	99178557	68077	154.36	1453	1470	1453	1894	1020	1457	1456.86	0.84	13063	1474	1465	1456	1447	1438	1470	1452	187	437	500	1040	1	1	35392350	515	5.07	0.67	12	0.19	287.00	2167.00	1968	20240118	-26.12	1298	20240909	12.02	1968	-26.12	20240118	1298	12.02	20240909	1968	-26.12	20240118	1298	12.02	20240909	2.71	N	003310	500	186 억	297509	N	N	N	N
140	20241106	110141	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1457	0	3	0.00	69886674	47965	108.76	1453	1470	1453	1894	1020	1457	1457.03	0.84	8836	1474	1465	1456	1447	1438	1470	1452	187	437	500	1040	1	1	35392350	516	5.08	0.67	12	0.14	287.00	2167.00	1968	20240118	-25.97	1298	20240909	12.25	1968	-25.97	20240118	1298	12.25	20240909	1968	-25.97	20240118	1298	12.25	20240909	2.71	N	003310	500	186 억	297509	N	N	N	N
141	20241106	100141	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1461	4	2	0.27	53638645	36831	83.51	1453	1470	1453	1894	1020	1457	1456.35	0.84	9842	1474	1465	1456	1447	1438	1470	1452	187	437	500	1040	1	1	35392350	517	5.09	0.67	12	0.10	287.00	2167.00	1968	20240118	-25.76	1298	20240909	12.56	1968	-25.76	20240118	1298	12.56	20240909	1968	-25.76	20240118	1298	12.56	20240909	2.71	N	003310	500	186 억	297509	N	N	N	N
142	20241106	090140	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1467	10	2	0.69	25278142	17382	39.41	1453	1470	1453	1894	1020	1457	1454.27	0.84	1146	1474	1465	1456	1447	1438	1470	1452	187	437	500	1040	1	1	35392350	519	5.11	0.68	12	0.05	287.00	2167.00	1968	20240118	-25.46	1298	20240909	13.02	1968	-25.46	20240118	1298	13.02	20240909	1968	-25.46	20240118	1298	13.02	20240909	2.71	N	003310	500	186 억	297509	N	N	N	N
143	20241105	160138	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1457	4	2	0.28	63731087	43822	40.23	1447	1465	1447	1888	1018	1453	1454.32	0.82	7611	1472	1462	1450	1440	1428	1467	1445	187	435	500	1040	1	1	35392350	516	5.08	0.67	12	0.12	287.00	2167.00	1968	20240118	-25.97	1298	20240909	12.25	1968	-25.97	20240118	1298	12.25	20240909	1968	-25.97	20240118	1298	12.25	20240909	2.69	N	003310	500	186 억	290209	N	N	N	N
144	20241105	150140	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1455	2	2	0.14	60101348	41327	37.94	1447	1465	1447	1888	1018	1453	1454.29	0.82	7621	1472	1462	1450	1440	1428	1467	1445	187	435	500	1040	1	1	35392350	515	5.07	0.67	12	0.12	287.00	2167.00	1968	20240118	-26.07	1298	20240909	12.10	1968	-26.07	20240118	1298	12.10	20240909	1968	-26.07	20240118	1298	12.10	20240909	2.69	N	003310	500	186 억	290209	N	N	N	N
145	20241105	140138	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1455	2	2	0.14	49597254	34100	31.30	1447	1465	1447	1888	1018	1453	1454.46	0.82	7462	1472	1462	1450	1440	1428	1467	1445	187	435	500	1040	1	1	35392350	515	5.07	0.67	12	0.10	287.00	2167.00	1968	20240118	-26.07	1298	20240909	12.10	1968	-26.07	20240118	1298	12.10	20240909	1968	-26.07	20240118	1298	12.10	20240909	2.69	N	003310	500	186 억	290209	N	N	N	N
146	20241105	130138	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1459	6	2	0.41	46151955	31738	29.14	1447	1465	1447	1888	1018	1453	1454.15	0.82	7051	1472	1462	1450	1440	1428	1467	1445	187	435	500	1040	1	1	35392350	516	5.08	0.67	12	0.09	287.00	2167.00	1968	20240118	-25.86	1298	20240909	12.40	1968	-25.86	20240118	1298	12.40	20240909	1968	-25.86	20240118	1298	12.40	20240909	2.69	N	003310	500	186 억	290209	N	N	N	N
147	20241105	120139	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1456	3	2	0.21	38100152	26212	24.06	1447	1465	1447	1888	1018	1453	1453.54	0.82	5610	1472	1462	1450	1440	1428	1467	1445	187	435	500	1040	1	1	35392350	515	5.07	0.67	12	0.07	287.00	2167.00	1968	20240118	-26.02	1298	20240909	12.17	1968	-26.02	20240118	1298	12.17	20240909	1968	-26.02	20240118	1298	12.17	20240909	2.69	N	003310	500	186 억	290209	N	N	N	N
148	20241105	110137	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1451	-2	5	-0.14	30843209	21222	19.48	1447	1465	1447	1888	1018	1453	1453.36	0.82	3232	1472	1462	1450	1440	1428	1467	1445	187	435	500	1040	1	1	35392350	514	5.06	0.67	12	0.06	287.00	2167.00	1968	20240118	-26.27	1298	20240909	11.79	1968	-26.27	20240118	1298	11.79	20240909	1968	-26.27	20240118	1298	11.79	20240909	2.69	N	003310	500	186 억	290209	N	N	N	N
149	20241105	100138	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1452	-1	5	-0.07	20857409	14340	13.16	1447	1465	1447	1888	1018	1453	1454.49	0.82	2720	1472	1462	1450	1440	1428	1467	1445	187	435	500	1040	1	1	35392350	514	5.06	0.67	12	0.04	287.00	2167.00	1968	20240118	-26.22	1298	20240909	11.86	1968	-26.22	20240118	1298	11.86	20240909	1968	-26.22	20240118	1298	11.86	20240909	2.69	N	003310	500	186 억	290209	N	N	N	N
150	20241105	090137	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1465	12	2	0.83	3387779	2328	2.14	1447	1465	1447	1888	1018	1453	1455.23	0.82	-751	1472	1462	1450	1440	1428	1467	1445	187	435	500	1040	1	1	35392350	518	5.10	0.68	12	0.01	287.00	2167.00	1968	20240118	-25.56	1298	20240909	12.87	1968	-25.56	20240118	1298	12.87	20240909	1968	-25.56	20240118	1298	12.87	20240909	2.69	N	003310	500	186 억	290209	N	N	N	N
151	20241104	160137	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1453	6	2	0.41	157854895	108931	145.21	1447	1460	1438	1881	1013	1447	1449.12	0.77	15938	1461	1453	1447	1439	1433	1458	1444	187	434	500	1040	1	1	35392350	514	5.06	0.67	12	0.31	287.00	2167.00	1968	20240118	-26.17	1298	20240909	11.94	1968	-26.17	20240118	1298	11.94	20240909	1968	-26.17	20240118	1298	11.94	20240909	2.71	N	003310	500	186 억	272978	N	N	N	N
152	20241104	150139	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1459	12	2	0.83	148477840	102489	136.62	1447	1460	1438	1881	1013	1447	1448.72	0.77	13725	1461	1453	1447	1439	1433	1458	1444	187	434	500	1040	1	1	35392350	516	5.08	0.67	12	0.29	287.00	2167.00	1968	20240118	-25.86	1298	20240909	12.40	1968	-25.86	20240118	1298	12.40	20240909	1968	-25.86	20240118	1298	12.40	20240909	2.71	N	003310	500	186 억	272978	N	N	N	N
153	20241104	140138	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1453	6	2	0.41	116010261	80188	106.89	1447	1459	1438	1881	1013	1447	1446.73	0.77	2471	1461	1453	1447	1439	1433	1458	1444	187	434	500	1040	1	1	35392350	514	5.06	0.67	12	0.23	287.00	2167.00	1968	20240118	-26.17	1298	20240909	11.94	1968	-26.17	20240118	1298	11.94	20240909	1968	-26.17	20240118	1298	11.94	20240909	2.71	N	003310	500	186 억	272978	N	N	N	N
154	20241104	130128	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1454	7	2	0.48	111726114	77242	102.97	1447	1459	1438	1881	1013	1447	1446.44	0.77	1876	1461	1453	1447	1439	1433	1458	1444	187	434	500	1040	1	1	35392350	515	5.07	0.67	12	0.22	287.00	2167.00	1968	20240118	-26.12	1298	20240909	12.02	1968	-26.12	20240118	1298	12.02	20240909	1968	-26.12	20240118	1298	12.02	20240909	2.71	N	003310	500	186 억	272978	N	N	N	N
155	20241104	120136	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1451	4	2	0.28	104646247	72368	96.47	1447	1459	1438	1881	1013	1447	1446.03	0.77	1003	1461	1453	1447	1439	1433	1458	1444	187	434	500	1040	1	1	35392350	514	5.06	0.67	12	0.20	287.00	2167.00	1968	20240118	-26.27	1298	20240909	11.79	1968	-26.27	20240118	1298	11.79	20240909	1968	-26.27	20240118	1298	11.79	20240909	2.71	N	003310	500	186 억	272978	N	N	N	N
156	20241104	110136	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1448	1	2	0.07	86619166	59919	79.87	1447	1459	1438	1881	1013	1447	1445.60	0.77	-8104	1461	1453	1447	1439	1433	1458	1444	187	434	500	1040	1	1	35392350	512	5.05	0.67	12	0.17	287.00	2167.00	1968	20240118	-26.42	1298	20240909	11.56	1968	-26.42	20240118	1298	11.56	20240909	1968	-26.42	20240118	1298	11.56	20240909	2.71	N	003310	500	186 억	272978	N	N	N	N
157	20241104	100137	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1443	-4	5	-0.28	75352341	52138	69.50	1447	1459	1438	1881	1013	1447	1445.25	0.77	-8276	1461	1453	1447	1439	1433	1458	1444	187	434	500	1040	1	1	35392350	511	5.03	0.67	12	0.15	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	272978	N	N	N	N
158	20241104	090136	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1456	9	2	0.62	5212610	3602	4.80	1447	1456	1447	1881	1013	1447	1447.14	0.77	151	1461	1453	1447	1439	1433	1458	1444	187	434	500	1040	1	1	35392350	515	5.07	0.67	12	0.01	287.00	2167.00	1968	20240118	-26.02	1298	20240909	12.17	1968	-26.02	20240118	1298	12.17	20240909	1968	-26.02	20240118	1298	12.17	20240909	2.71	N	003310	500	186 억	272978	N	N	N	N
159	20241101	160134	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1447	-2	5	-0.14	108179864	74710	55.27	1441	1455	1441	1883	1015	1449	1448.00	0.75	7877	1470	1459	1440	1429	1410	1465	1435	187	434	500	1040	1	1	35392350	512	5.04	0.67	12	0.21	287.00	2167.00	1968	20240118	-26.47	1298	20240909	11.48	1968	-26.47	20240118	1298	11.48	20240909	1968	-26.47	20240118	1298	11.48	20240909	2.72	N	003310	500	186 억	264578	N	N	N	N
160	20241101	150137	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1447	-2	5	-0.14	101460683	70075	51.84	1441	1455	1441	1883	1015	1449	1447.89	0.75	8113	1470	1459	1440	1429	1410	1465	1435	187	434	500	1040	1	1	35392350	512	5.04	0.67	12	0.20	287.00	2167.00	1968	20240118	-26.47	1298	20240909	11.48	1968	-26.47	20240118	1298	11.48	20240909	1968	-26.47	20240118	1298	11.48	20240909	2.72	N	003310	500	186 억	264578	N	N	N	N
161	20241101	140138	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1452	3	2	0.21	86198411	59557	44.06	1441	1454	1441	1883	1015	1449	1447.33	0.75	6986	1470	1459	1440	1429	1410	1465	1435	187	434	500	1040	1	1	35392350	514	5.06	0.67	12	0.17	287.00	2167.00	1968	20240118	-26.22	1298	20240909	11.86	1968	-26.22	20240118	1298	11.86	20240909	1968	-26.22	20240118	1298	11.86	20240909	2.72	N	003310	500	186 억	264578	N	N	N	N
162	20241101	130141	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1450	1	2	0.07	62818397	43432	32.13	1441	1453	1441	1883	1015	1449	1446.36	0.75	969	1470	1459	1440	1429	1410	1465	1435	187	434	500	1040	1	1	35392350	513	5.05	0.67	12	0.12	287.00	2167.00	1968	20240118	-26.32	1298	20240909	11.71	1968	-26.32	20240118	1298	11.71	20240909	1968	-26.32	20240118	1298	11.71	20240909	2.72	N	003310	500	186 억	264578	N	N	N	N
163	20241101	120141	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1445	-4	5	-0.28	56859190	39311	29.08	1441	1453	1441	1883	1015	1449	1446.39	0.75	1081	1470	1459	1440	1429	1410	1465	1435	187	434	500	1040	1	1	35392350	511	5.03	0.67	12	0.11	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	2.72	N	003310	500	186 억	264578	N	N	N	N
164	20241101	110141	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1443	-6	5	-0.41	54925857	37972	28.09	1441	1453	1441	1883	1015	1449	1446.48	0.75	211	1470	1459	1440	1429	1410	1465	1435	187	434	500	1040	1	1	35392350	511	5.03	0.67	12	0.11	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	2.72	N	003310	500	186 억	264578	N	N	N	N
165	20241101	100141	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1443	-6	5	-0.41	39084697	27006	19.98	1441	1453	1441	1883	1015	1449	1447.26	0.75	-80	1470	1459	1440	1429	1410	1465	1435	187	434	500	1040	1	1	35392350	511	5.03	0.67	12	0.08	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	2.72	N	003310	500	186 억	264578	N	N	N	N
166	20241101	090141	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1442	-7	5	-0.48	3790886	2629	1.94	1441	1450	1441	1883	1015	1449	1441.95	0.75	1004	1470	1459	1440	1429	1410	1465	1435	187	434	500	1040	1	1	35392350	510	5.02	0.67	12	0.01	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	2.72	N	003310	500	186 억	264578	N	N	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History