KissMeData/003310/price/prices-20230701.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	20230731	160143	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1999	52	2	2.67	441098150	221311	82.38	1967	2025	1951	2530	1363	1947	1993.11	1.13	0	51908	1992	1969	1935	1912	1878	1981	1924	187	583	500	1360	1	1	35392350	707	16.25	1.03	12	0.63	123.00	1949.00	4250	20220922	-52.96	1850	20230726	8.05	2700	-25.96	20230222	1850	8.05	20230726	4250	-52.96	20220922	1850	8.05	20230726	6.88	N	003310	500	186 억		401286	N	N	0	N	00	N
3	20230731	150143	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1999	52	2	2.67	410541906	206035	76.69	1967	2025	1951	2530	1363	1947	1992.58	1.13	0	50058	1992	1969	1935	1912	1878	1981	1924	187	583	500	1360	1	1	35392350	707	16.25	1.03	12	0.58	123.00	1949.00	4250	20220922	-52.96	1850	20230726	8.05	2700	-25.96	20230222	1850	8.05	20230726	4250	-52.96	20220922	1850	8.05	20230726	6.88	N	003310	500	186 억		401286	N	N	0	N	00	N
4	20230731	140144	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2005	58	2	2.98	352158977	176856	65.83	1967	2025	1951	2530	1363	1947	1991.22	1.13	0	40011	1992	1969	1935	1912	1878	1981	1924	187	583	500	1360	5	1	35392350	710	16.30	1.03	12	0.50	123.00	1949.00	4250	20220922	-52.82	1850	20230726	8.38	2700	-25.74	20230222	1850	8.38	20230726	4250	-52.82	20220922	1850	8.38	20230726	6.88	N	003310	500	186 억		401286	N	N	0	N	00	N
5	20230731	130143	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1999	52	2	2.67	312657638	157125	58.49	1967	2025	1951	2530	1363	1947	1989.87	1.13	0	31347	1992	1969	1935	1912	1878	1981	1924	187	583	500	1360	1	1	35392350	707	16.25	1.03	12	0.44	123.00	1949.00	4250	20220922	-52.96	1850	20230726	8.05	2700	-25.96	20230222	1850	8.05	20230726	4250	-52.96	20220922	1850	8.05	20230726	6.88	N	003310	500	186 억		401286	N	N	0	N	00	N
6	20230731	120146	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2010	63	2	3.24	272502028	137095	51.03	1967	2025	1951	2530	1363	1947	1987.69	1.13	0	28677	1992	1969	1935	1912	1878	1981	1924	187	583	500	1360	5	1	35392350	711	16.34	1.03	12	0.39	123.00	1949.00	4250	20220922	-52.71	1850	20230726	8.65	2700	-25.56	20230222	1850	8.65	20230726	4250	-52.71	20220922	1850	8.65	20230726	6.88	N	003310	500	186 억		401286	N	N	0	N	00	N
7	20230731	110145	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2005	58	2	2.98	234459518	118206	44.00	1967	2025	1951	2530	1363	1947	1983.48	1.13	0	26933	1992	1969	1935	1912	1878	1981	1924	187	583	500	1360	5	1	35392350	710	16.30	1.03	12	0.33	123.00	1949.00	4250	20220922	-52.82	1850	20230726	8.38	2700	-25.74	20230222	1850	8.38	20230726	4250	-52.82	20220922	1850	8.38	20230726	6.88	N	003310	500	186 억		401286	N	N	0	N	00	N
8	20230731	100144	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1986	39	2	2.00	143755775	72890	27.13	1967	1988	1951	2530	1363	1947	1972.23	1.13	0	24066	1992	1969	1935	1912	1878	1981	1924	187	583	500	1360	1	1	35392350	703	16.15	1.02	12	0.21	123.00	1949.00	4250	20220922	-53.27	1850	20230726	7.35	2700	-26.44	20230222	1850	7.35	20230726	4250	-53.27	20220922	1850	7.35	20230726	6.88	N	003310	500	186 억		401286	N	N	0	N	00	N
9	20230731	090143	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1972	25	2	1.28	12092518	6148	2.29	1967	1972	1957	2530	1363	1947	1966.90	1.13	0	-5992	1992	1969	1935	1912	1878	1981	1924	187	583	500	1360	1	1	35392350	698	16.03	1.01	12	0.02	123.00	1949.00	4250	20220922	-53.60	1850	20230726	6.59	2700	-26.96	20230222	1850	6.59	20230726	4250	-53.60	20220922	1850	6.59	20230726	6.88	N	003310	500	186 억		401286	N	N	0	N	00	N
10	20230728	160144	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1947	17	2	0.88	507198379	261744	44.03	1922	1958	1901	2505	1351	1930	1937.77	0.88	0	90213	2023	1976	1927	1880	1831	2000	1904	187	577	500	1350	1	1	35392350	689	15.83	1.00	12	0.74	123.00	1949.00	4250	20220922	-54.19	1850	20230726	5.24	2700	-27.89	20230222	1850	5.24	20230726	4250	-54.19	20220922	1850	5.24	20230726	7.11	N	003310	500	186 억		310523	N	N	0	N	00	N
11	20230728	150144	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1953	23	2	1.19	479182960	247378	41.61	1922	1958	1901	2505	1351	1930	1937.05	0.88	0	85101	2023	1976	1927	1880	1831	2000	1904	187	577	500	1350	1	1	35392350	691	15.88	1.00	12	0.70	123.00	1949.00	4250	20220922	-54.05	1850	20230726	5.57	2700	-27.67	20230222	1850	5.57	20230726	4250	-54.05	20220922	1850	5.57	20230726	7.11	N	003310	500	186 억		310523	N	N	0	N	00	N
12	20230728	140144	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1954	24	2	1.24	436774131	225653	37.96	1922	1954	1901	2505	1351	1930	1935.60	0.88	0	80939	2023	1976	1927	1880	1831	2000	1904	187	577	500	1350	1	1	35392350	692	15.89	1.00	12	0.64	123.00	1949.00	4250	20220922	-54.02	1850	20230726	5.62	2700	-27.63	20230222	1850	5.62	20230726	4250	-54.02	20220922	1850	5.62	20230726	7.11	N	003310	500	186 억		310523	N	N	0	N	00	N
13	20230728	130143	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1947	17	2	0.88	343371042	177726	29.90	1922	1951	1901	2505	1351	1930	1932.03	0.88	0	48567	2023	1976	1927	1880	1831	2000	1904	187	577	500	1350	1	1	35392350	689	15.83	1.00	12	0.50	123.00	1949.00	4250	20220922	-54.19	1850	20230726	5.24	2700	-27.89	20230222	1850	5.24	20230726	4250	-54.19	20220922	1850	5.24	20230726	7.11	N	003310	500	186 억		310523	N	N	0	N	00	N
14	20230728	120144	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1945	15	2	0.78	272894348	141447	23.79	1922	1951	1901	2505	1351	1930	1929.30	0.88	0	32183	2023	1976	1927	1880	1831	2000	1904	187	577	500	1350	1	1	35392350	688	15.81	1.00	12	0.40	123.00	1949.00	4250	20220922	-54.24	1850	20230726	5.14	2700	-27.96	20230222	1850	5.14	20230726	4250	-54.24	20220922	1850	5.14	20230726	7.11	N	003310	500	186 억		310523	N	N	0	N	00	N
15	20230728	110144	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1936	6	2	0.31	224800993	116688	19.63	1922	1951	1901	2505	1351	1930	1926.51	0.88	0	22773	2023	1976	1927	1880	1831	2000	1904	187	577	500	1350	1	1	35392350	685	15.74	0.99	12	0.33	123.00	1949.00	4250	20220922	-54.45	1850	20230726	4.65	2700	-28.30	20230222	1850	4.65	20230726	4250	-54.45	20220922	1850	4.65	20230726	7.11	N	003310	500	186 억		310523	N	N	0	N	00	N
16	20230728	100143	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1926	-4	5	-0.21	155059154	80734	13.58	1922	1938	1901	2505	1351	1930	1920.61	0.88	0	2720	2023	1976	1927	1880	1831	2000	1904	187	577	500	1350	1	1	35392350	682	15.66	0.99	12	0.23	123.00	1949.00	4250	20220922	-54.68	1850	20230726	4.11	2700	-28.67	20230222	1850	4.11	20230726	4250	-54.68	20220922	1850	4.11	20230726	7.11	N	003310	500	186 억		310523	N	N	0	N	00	N
17	20230728	090143	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1924	-6	5	-0.31	16305553	8482	1.43	1922	1924	1921	2505	1351	1930	1922.28	0.88	0	-1430	2023	1976	1927	1880	1831	2000	1904	187	577	500	1350	1	1	35392350	681	15.64	0.99	12	0.02	123.00	1949.00	4250	20220922	-54.73	1850	20230726	4.00	2700	-28.74	20230222	1850	4.00	20230726	4250	-54.73	20220922	1850	4.00	20230726	7.11	N	003310	500	186 억		310523	N	N	0	N	00	N
18	20230727	160144	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1930	3	2	0.16	1117551280	582335	52.23	1878	1974	1878	2505	1349	1927	1919.07	0.57	-3285	108052	2182	2054	1952	1824	1722	2003	1773	187	578	500	1340	1	1	35392350	683	15.69	0.99	12	1.65	123.00	1949.00	4250	20220922	-54.59	1850	20230726	4.32	2700	-28.52	20230222	1850	4.32	20230726	4250	-54.59	20220922	1850	4.32	20230726	7.23	N	003310	500	186 억		202471	N	N	0	N	00	N
19	20230727	150143	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1932	5	2	0.26	1035405085	539815	48.42	1878	1974	1878	2505	1349	1927	1918.07	0.57	-3285	102759	2182	2054	1952	1824	1722	2003	1773	187	578	500	1340	1	1	35392350	684	15.71	0.99	12	1.53	123.00	1949.00	4250	20220922	-54.54	1850	20230726	4.43	2700	-28.44	20230222	1850	4.43	20230726	4250	-54.54	20220922	1850	4.43	20230726	7.23	N	003310	500	186 억		202471	N	N	0	N	00	N
20	20230727	140142	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1934	7	2	0.36	976476143	509422	45.69	1878	1974	1878	2505	1349	1927	1916.83	0.57	-3285	101632	2182	2054	1952	1824	1722	2003	1773	187	578	500	1340	1	1	35392350	684	15.72	0.99	12	1.44	123.00	1949.00	4250	20220922	-54.49	1850	20230726	4.54	2700	-28.37	20230222	1850	4.54	20230726	4250	-54.49	20220922	1850	4.54	20230726	7.23	N	003310	500	186 억		202471	N	N	0	N	00	N
21	20230727	130144	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1932	5	2	0.26	944577200	492936	44.22	1878	1974	1878	2505	1349	1927	1916.22	0.57	-3285	98723	2182	2054	1952	1824	1722	2003	1773	187	578	500	1340	1	1	35392350	684	15.71	0.99	12	1.39	123.00	1949.00	4250	20220922	-54.54	1850	20230726	4.43	2700	-28.44	20230222	1850	4.43	20230726	4250	-54.54	20220922	1850	4.43	20230726	7.23	N	003310	500	186 억		202471	N	N	0	N	00	N
22	20230727	120144	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1938	11	2	0.57	878644054	458832	41.16	1878	1974	1878	2505	1349	1927	1914.96	0.57	-3285	103038	2182	2054	1952	1824	1722	2003	1773	187	578	500	1340	1	1	35392350	686	15.76	0.99	12	1.30	123.00	1949.00	4250	20220922	-54.40	1850	20230726	4.76	2700	-28.22	20230222	1850	4.76	20230726	4250	-54.40	20220922	1850	4.76	20230726	7.23	N	003310	500	186 억		202471	N	N	0	N	00	N
23	20230727	110143	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1970	43	2	2.23	824801484	431259	38.68	1878	1974	1878	2505	1349	1927	1912.54	0.57	-3285	106165	2182	2054	1952	1824	1722	2003	1773	187	578	500	1340	1	1	35392350	697	16.02	1.01	12	1.22	123.00	1949.00	4250	20220922	-53.65	1850	20230726	6.49	2700	-27.04	20230222	1850	6.49	20230726	4250	-53.65	20220922	1850	6.49	20230726	7.23	N	003310	500	186 억		202471	N	N	0	N	00	N
24	20230727	100144	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1931	4	2	0.21	681209043	357510	32.07	1878	1944	1878	2505	1349	1927	1905.42	0.57	-3285	88108	2182	2054	1952	1824	1722	2003	1773	187	578	500	1340	1	1	35392350	683	15.70	0.99	12	1.01	123.00	1949.00	4250	20220922	-54.56	1850	20230726	4.38	2700	-28.48	20230222	1850	4.38	20230726	4250	-54.56	20220922	1850	4.38	20230726	7.23	N	003310	500	186 억		202471	N	N	0	N	00	N
25	20230727	090144	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1915	-12	5	-0.62	336445525	178650	16.02	1878	1917	1878	2505	1349	1927	1883.24	0.57	-3285	43278	2182	2054	1952	1824	1722	2003	1773	187	578	500	1340	1	1	35392350	678	15.57	0.98	12	0.50	123.00	1949.00	4250	20220922	-54.94	1850	20230726	3.51	2700	-29.07	20230222	1850	3.51	20230726	4250	-54.94	20220922	1850	3.51	20230726	7.23	N	003310	500	186 억		202471	N	N	0	N	00	N
26	20230726	160142	55	50.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	50	N	1927	-138	5	-6.68	2110242161	1091164	189.56	2035	2080	1850	2680	1450	2065	1933.61	0.58	0	-3890	2191	2127	2096	2032	2001	2112	2017	187	615	500	1440	1	1	35392350	682	15.67	0.99	12	3.08	123.00	1949.00	4250	20220922	-54.66	1850	20230726	4.16	2700	-28.63	20230222	1850	4.16	20230726	4250	-54.66	20220922	1850	4.16	20230726	7.27	N	003310	500	186 억		205756	N	N	0	N	00	N
27	20230726	150144	55	50.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	50	N	1912	-153	5	-7.41	2008793411	1038274	180.37	2035	2080	1850	2680	1450	2065	1934.39	0.58	0	-8475	2191	2127	2096	2032	2001	2112	2017	187	615	500	1440	1	1	35392350	677	15.54	0.98	12	2.93	123.00	1949.00	4250	20220922	-55.01	1850	20230726	3.35	2700	-29.19	20230222	1850	3.35	20230726	4250	-55.01	20220922	1850	3.35	20230726	7.27	N	003310	500	186 억		205756	N	N	0	N	00	N
28	20230726	140143	55	50.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	50	N	1884	-181	5	-8.77	1881166465	971304	168.74	2035	2080	1850	2680	1450	2065	1936.37	0.58	0	-37114	2191	2127	2096	2032	2001	2112	2017	187	615	500	1440	1	1	35392350	667	15.32	0.97	12	2.74	123.00	1949.00	4250	20220922	-55.67	1850	20230726	1.84	2700	-30.22	20230222	1850	1.84	20230726	4250	-55.67	20220922	1850	1.84	20230726	7.27	N	003310	500	186 억		205756	N	N	0	N	00	N
29	20230726	130142	55	50.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	50	N	1889	-176	5	-8.52	1748125126	900947	156.52	2035	2080	1850	2680	1450	2065	1939.93	0.58	0	-45596	2191	2127	2096	2032	2001	2112	2017	187	615	500	1440	1	1	35392350	669	15.36	0.97	12	2.55	123.00	1949.00	4250	20220922	-55.55	1850	20230726	2.11	2700	-30.04	20230222	1850	2.11	20230726	4250	-55.55	20220922	1850	2.11	20230726	7.27	N	003310	500	186 억		205756	N	N	0	N	00	N
30	20230726	120143	55	50.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	50	N	1895	-170	5	-8.23	1585535360	815164	141.61	2035	2080	1850	2680	1450	2065	1944.64	0.58	0	-28460	2191	2127	2096	2032	2001	2112	2017	187	615	500	1440	1	1	35392350	671	15.41	0.97	12	2.30	123.00	1949.00	4250	20220922	-55.41	1850	20230726	2.43	2700	-29.81	20230222	1850	2.43	20230726	4250	-55.41	20220922	1850	2.43	20230726	7.27	N	003310	500	186 억		205756	N	N	0	N	00	N
31	20230726	110142	55	50.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	50	N	1882	-183	5	-8.86	1410532482	722821	125.57	2035	2080	1850	2680	1450	2065	1950.99	0.58	0	12219	2191	2127	2096	2032	2001	2112	2017	187	615	500	1440	1	1	35392350	666	15.30	0.97	12	2.04	123.00	1949.00	4250	20220922	-55.72	1850	20230726	1.73	2700	-30.30	20230222	1850	1.73	20230726	4250	-55.72	20220922	1850	1.73	20230726	7.27	N	003310	500	186 억		205756	N	N	0	N	00	N
32	20230726	100143	55	50.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	50	N	1945	-120	5	-5.81	789786395	395459	68.70	2035	2080	1920	2680	1450	2065	1996.66	0.58	0	-49909	2191	2127	2096	2032	2001	2112	2017	187	615	500	1440	1	1	35392350	688	15.81	1.00	12	1.12	123.00	1949.00	4250	20220922	-54.24	1920	20230726	1.30	2700	-27.96	20230222	1920	1.30	20230726	4250	-54.24	20220922	1920	1.30	20230726	7.27	N	003310	500	186 억		205756	N	N	0	N	00	N
33	20230726	090143	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2075	10	2	0.48	50363805	24663	4.28	2035	2080	2030	2680	1450	2065	2039.15	0.58	0	284	2191	2127	2096	2032	2001	2112	2017	187	615	500	1440	5	1	35392350	734	16.87	1.06	12	0.07	123.00	1949.00	4250	20220922	-51.18	2010	20230103	3.23	2700	-23.15	20230222	2010	3.23	20230103	4250	-51.18	20220922	2010	3.23	20230103	7.27	N	003310	500	186 억		205756	N	N	0	N	00	N
34	20230725	160142	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2065	-25	5	-1.20	1181118060	558319	117.79	2105	2160	2065	2715	1465	2090	2115.57	0.49	0	32530	2206	2147	2101	2042	1996	2125	2020	187	625	500	1460	5	1	35392350	731	16.79	1.06	12	1.58	123.00	1949.00	4250	20220922	-51.41	2010	20230103	2.74	2700	-23.52	20230222	2010	2.74	20230103	4250	-51.41	20220922	2010	2.74	20230103	7.29	N	003310	500	186 억		173216	N	N	0	N	00	N
35	20230725	150142	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2070	-20	5	-0.96	1058406165	499021	105.28	2105	2160	2065	2715	1465	2090	2120.97	0.49	0	-2232	2206	2147	2101	2042	1996	2125	2020	187	625	500	1460	5	1	35392350	733	16.83	1.06	12	1.41	123.00	1949.00	4250	20220922	-51.29	2010	20230103	2.99	2700	-23.33	20230222	2010	2.99	20230103	4250	-51.29	20220922	2010	2.99	20230103	7.29	N	003310	500	186 억		173216	N	N	0	N	00	N
36	20230725	140142	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2095	5	2	0.24	936525075	440270	92.88	2105	2160	2085	2715	1465	2090	2127.16	0.49	0	-23	2206	2147	2101	2042	1996	2125	2020	187	625	500	1460	5	1	35392350	741	17.03	1.07	12	1.24	123.00	1949.00	4250	20220922	-50.71	2010	20230103	4.23	2700	-22.41	20230222	2010	4.23	20230103	4250	-50.71	20220922	2010	4.23	20230103	7.29	N	003310	500	186 억		173216	N	N	0	N	00	N
37	20230725	130143	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2100	10	2	0.48	855032675	401341	84.67	2105	2160	2090	2715	1465	2090	2130.44	0.49	0	14835	2206	2147	2101	2042	1996	2125	2020	187	625	500	1460	5	1	35392350	743	17.07	1.08	12	1.13	123.00	1949.00	4250	20220922	-50.59	2010	20230103	4.48	2700	-22.22	20230222	2010	4.48	20230103	4250	-50.59	20220922	2010	4.48	20230103	7.29	N	003310	500	186 억		173216	N	N	0	N	00	N
38	20230725	120142	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2105	15	2	0.72	781091880	366118	77.24	2105	2160	2100	2715	1465	2090	2133.44	0.49	0	29715	2206	2147	2101	2042	1996	2125	2020	187	625	500	1460	5	1	35392350	745	17.11	1.08	12	1.03	123.00	1949.00	4250	20220922	-50.47	2010	20230103	4.73	2700	-22.04	20230222	2010	4.73	20230103	4250	-50.47	20220922	2010	4.73	20230103	7.29	N	003310	500	186 억		173216	N	N	0	N	00	N
39	20230725	110143	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2135	45	2	2.15	689960090	322930	68.13	2105	2160	2105	2715	1465	2090	2136.56	0.49	0	38108	2206	2147	2101	2042	1996	2125	2020	187	625	500	1460	5	1	35392350	756	17.36	1.10	12	0.91	123.00	1949.00	4250	20220922	-49.76	2010	20230103	6.22	2700	-20.93	20230222	2010	6.22	20230103	4250	-49.76	20220922	2010	6.22	20230103	7.29	N	003310	500	186 억		173216	N	N	0	N	00	N
40	20230725	100142	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2120	30	2	1.44	532924175	249705	52.68	2105	2155	2105	2715	1465	2090	2134.22	0.49	0	31232	2206	2147	2101	2042	1996	2125	2020	187	625	500	1460	5	1	35392350	750	17.24	1.09	12	0.71	123.00	1949.00	4250	20220922	-50.12	2010	20230103	5.47	2700	-21.48	20230222	2010	5.47	20230103	4250	-50.12	20220922	2010	5.47	20230103	7.29	N	003310	500	186 억		173216	N	N	0	N	00	N
41	20230725	090142	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2145	55	2	2.63	141425760	66494	14.03	2105	2150	2105	2715	1465	2090	2126.90	0.49	0	30575	2206	2147	2101	2042	1996	2125	2020	187	625	500	1460	5	1	35392350	759	17.44	1.10	12	0.19	123.00	1949.00	4250	20220922	-49.53	2010	20230103	6.72	2700	-20.56	20230222	2010	6.72	20230103	4250	-49.53	20220922	2010	6.72	20230103	7.29	N	003310	500	186 억		173216	N	N	0	N	00	N
42	20230724	160141	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2090	-65	5	-3.02	975967550	468019	121.19	2155	2160	2055	2800	1510	2155	2085.28	0.39	0	38134	2268	2211	2183	2126	2098	2197	2112	187	645	500	1500	5	1	35392350	740	16.99	1.07	12	1.32	123.00	1949.00	4250	20220922	-50.82	2010	20230103	3.98	2700	-22.59	20230222	2010	3.98	20230103	4250	-50.82	20220922	2010	3.98	20230103	7.42	N	003310	500	186 억		138696	N	N	0	N	00	N
43	20230724	150141	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2085	-70	5	-3.25	929529290	445747	115.42	2155	2160	2055	2800	1510	2155	2085.31	0.39	0	35261	2268	2211	2183	2126	2098	2197	2112	187	645	500	1500	5	1	35392350	738	16.95	1.07	12	1.26	123.00	1949.00	4250	20220922	-50.94	2010	20230103	3.73	2700	-22.78	20230222	2010	3.73	20230103	4250	-50.94	20220922	2010	3.73	20230103	7.42	N	003310	500	186 억		138696	N	N	0	N	00	N
44	20230724	140140	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2085	-70	5	-3.25	873684090	418972	108.49	2155	2160	2055	2800	1510	2155	2085.29	0.39	0	32839	2268	2211	2183	2126	2098	2197	2112	187	645	500	1500	5	1	35392350	738	16.95	1.07	12	1.18	123.00	1949.00	4250	20220922	-50.94	2010	20230103	3.73	2700	-22.78	20230222	2010	3.73	20230103	4250	-50.94	20220922	2010	3.73	20230103	7.42	N	003310	500	186 억		138696	N	N	0	N	00	N
45	20230724	130142	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2070	-85	5	-3.94	821124915	393654	101.93	2155	2160	2055	2800	1510	2155	2085.89	0.39	0	32833	2268	2211	2183	2126	2098	2197	2112	187	645	500	1500	5	1	35392350	733	16.83	1.06	12	1.11	123.00	1949.00	4250	20220922	-51.29	2010	20230103	2.99	2700	-23.33	20230222	2010	2.99	20230103	4250	-51.29	20220922	2010	2.99	20230103	7.42	N	003310	500	186 억		138696	N	N	0	N	00	N
46	20230724	120141	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2060	-95	5	-4.41	680812670	325725	84.34	2155	2160	2060	2800	1510	2155	2090.12	0.39	0	4589	2268	2211	2183	2126	2098	2197	2112	187	645	500	1500	5	1	35392350	729	16.75	1.06	12	0.92	123.00	1949.00	4250	20220922	-51.53	2010	20230103	2.49	2700	-23.70	20230222	2010	2.49	20230103	4250	-51.53	20220922	2010	2.49	20230103	7.42	N	003310	500	186 억		138696	N	N	0	N	00	N
47	20230724	110142	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2080	-75	5	-3.48	478696590	228125	59.07	2155	2160	2075	2800	1510	2155	2098.37	0.39	0	-7339	2268	2211	2183	2126	2098	2197	2112	187	645	500	1500	5	1	35392350	736	16.91	1.07	12	0.64	123.00	1949.00	4250	20220922	-51.06	2010	20230103	3.48	2700	-22.96	20230222	2010	3.48	20230103	4250	-51.06	20220922	2010	3.48	20230103	7.42	N	003310	500	186 억		138696	N	N	0	N	00	N
48	20230724	100140	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2085	-70	5	-3.25	333329470	158340	41.00	2155	2160	2080	2800	1510	2155	2105.11	0.39	0	-2027	2268	2211	2183	2126	2098	2197	2112	187	645	500	1500	5	1	35392350	738	16.95	1.07	12	0.45	123.00	1949.00	4250	20220922	-50.94	2010	20230103	3.73	2700	-22.78	20230222	2010	3.73	20230103	4250	-50.94	20220922	2010	3.73	20230103	7.42	N	003310	500	186 억		138696	N	N	0	N	00	N
49	20230724	090140	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2155	0	3	0.00	7969940	3698	0.96	2155	2160	2155	2800	1510	2155	2155.21	0.39	0	0	2268	2211	2183	2126	2098	2197	2112	187	645	500	1500	5	1	35392350	763	17.52	1.11	12	0.01	123.00	1949.00	4250	20220922	-49.29	2010	20230103	7.21	2700	-20.19	20230222	2010	7.21	20230103	4250	-49.29	20220922	2010	7.21	20230103	7.42	N	003310	500	186 억		138696	N	N	0	N	00	N
50	20230721	160140	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2155	-40	5	-1.82	821377455	375871	75.11	2205	2240	2155	2850	1540	2195	2185.21	0.40	0	-2338	2295	2245	2215	2165	2135	2230	2150	187	655	500	1530	5	1	35392350	763	17.52	1.11	12	1.06	123.00	1949.00	4250	20220922	-49.29	2010	20230103	7.21	2700	-20.19	20230222	2010	7.21	20230103	4250	-49.29	20220922	2010	7.21	20230103	7.30	N	003310	500	186 억		141090	N	N	0	N	00	N
51	20230721	150142	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2170	-25	5	-1.14	726093715	331760	66.30	2205	2240	2160	2850	1540	2195	2188.53	0.40	0	-2030	2295	2245	2215	2165	2135	2230	2150	187	655	500	1530	5	1	35392350	768	17.64	1.11	12	0.94	123.00	1949.00	4250	20220922	-48.94	2010	20230103	7.96	2700	-19.63	20230222	2010	7.96	20230103	4250	-48.94	20220922	2010	7.96	20230103	7.30	N	003310	500	186 억		141090	N	N	0	N	00	N
52	20230721	140140	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2160	-35	5	-1.59	652626435	297868	59.53	2205	2240	2160	2850	1540	2195	2190.94	0.40	0	45	2295	2245	2215	2165	2135	2230	2150	187	655	500	1530	5	1	35392350	764	17.56	1.11	12	0.84	123.00	1949.00	4250	20220922	-49.18	2010	20230103	7.46	2700	-20.00	20230222	2010	7.46	20230103	4250	-49.18	20220922	2010	7.46	20230103	7.30	N	003310	500	186 억		141090	N	N	0	N	00	N
53	20230721	130140	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2170	-25	5	-1.14	570162535	259790	51.92	2205	2240	2165	2850	1540	2195	2194.70	0.40	0	7507	2295	2245	2215	2165	2135	2230	2150	187	655	500	1530	5	1	35392350	768	17.64	1.11	12	0.73	123.00	1949.00	4250	20220922	-48.94	2010	20230103	7.96	2700	-19.63	20230222	2010	7.96	20230103	4250	-48.94	20220922	2010	7.96	20230103	7.30	N	003310	500	186 억		141090	N	N	0	N	00	N
54	20230721	120142	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2165	-30	5	-1.37	522556285	237845	47.53	2205	2240	2165	2850	1540	2195	2197.08	0.40	0	13560	2295	2245	2215	2165	2135	2230	2150	187	655	500	1530	5	1	35392350	766	17.60	1.11	12	0.67	123.00	1949.00	4250	20220922	-49.06	2010	20230103	7.71	2700	-19.81	20230222	2010	7.71	20230103	4250	-49.06	20220922	2010	7.71	20230103	7.30	N	003310	500	186 억		141090	N	N	0	N	00	N
55	20230721	110141	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2175	-20	5	-0.91	434245710	197173	39.40	2205	2240	2170	2850	1540	2195	2202.51	0.40	0	13447	2295	2245	2215	2165	2135	2230	2150	187	655	500	1530	5	1	35392350	770	17.68	1.12	12	0.56	123.00	1949.00	4250	20220922	-48.82	2010	20230103	8.21	2700	-19.44	20230222	2010	8.21	20230103	4250	-48.82	20220922	2010	8.21	20230103	7.30	N	003310	500	186 억		141090	N	N	0	N	00	N
56	20230721	100142	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2190	-5	5	-0.23	354566970	160616	32.10	2205	2240	2180	2850	1540	2195	2207.86	0.40	0	13946	2295	2245	2215	2165	2135	2230	2150	187	655	500	1530	5	1	35392350	775	17.80	1.12	12	0.45	123.00	1949.00	4250	20220922	-48.47	2010	20230103	8.96	2700	-18.89	20230222	2010	8.96	20230103	4250	-48.47	20220922	2010	8.96	20230103	7.30	N	003310	500	186 억		141090	N	N	0	N	00	N
57	20230721	090141	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2225	30	2	1.37	105656810	47636	9.52	2205	2240	2205	2850	1540	2195	2220.11	0.40	0	10483	2295	2245	2215	2165	2135	2230	2150	187	655	500	1530	5	1	35392350	787	18.09	1.14	12	0.13	123.00	1949.00	4250	20220922	-47.65	2010	20230103	10.70	2700	-17.59	20230222	2010	10.70	20230103	4250	-47.65	20220922	2010	10.70	20230103	7.30	N	003310	500	186 억		141090	N	N	0	N	00	N
58	20230720	160141	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2195	5	2	0.23	1077582055	487899	75.09	2250	2265	2185	2845	1535	2190	2208.62	0.43	0	-11216	2313	2251	2218	2156	2123	2235	2140	187	655	500	1530	5	1	35392350	777	17.85	1.13	12	1.38	123.00	1949.00	4250	20220922	-48.35	2010	20230103	9.20	2700	-18.70	20230222	2010	9.20	20230103	4250	-48.35	20220922	2010	9.20	20230103	7.32	N	003310	500	186 억		152306	N	N	0	N	00	N
59	20230720	150141	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2200	10	2	0.46	1016110215	459953	70.79	2250	2265	2185	2845	1535	2190	2209.16	0.43	0	-19620	2313	2251	2218	2156	2123	2235	2140	187	655	500	1530	5	1	35392350	779	17.89	1.13	12	1.30	123.00	1949.00	4250	20220922	-48.24	2010	20230103	9.45	2700	-18.52	20230222	2010	9.45	20230103	4250	-48.24	20220922	2010	9.45	20230103	7.32	N	003310	500	186 억		152306	N	N	0	N	00	N
60	20230720	140140	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2215	25	2	1.14	946359475	428245	65.91	2250	2265	2185	2845	1535	2190	2209.86	0.43	0	-16171	2313	2251	2218	2156	2123	2235	2140	187	655	500	1530	5	1	35392350	784	18.01	1.14	12	1.21	123.00	1949.00	4250	20220922	-47.88	2010	20230103	10.20	2700	-17.96	20230222	2010	10.20	20230103	4250	-47.88	20220922	2010	10.20	20230103	7.32	N	003310	500	186 억		152306	N	N	0	N	00	N
61	20230720	130141	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2200	10	2	0.46	873825445	395310	60.84	2250	2265	2185	2845	1535	2190	2210.48	0.43	0	-17417	2313	2251	2218	2156	2123	2235	2140	187	655	500	1530	5	1	35392350	779	17.89	1.13	12	1.12	123.00	1949.00	4250	20220922	-48.24	2010	20230103	9.45	2700	-18.52	20230222	2010	9.45	20230103	4250	-48.24	20220922	2010	9.45	20230103	7.32	N	003310	500	186 억		152306	N	N	0	N	00	N
62	20230720	120140	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2200	10	2	0.46	825305300	373222	57.44	2250	2265	2185	2845	1535	2190	2211.30	0.43	0	-14057	2313	2251	2218	2156	2123	2235	2140	187	655	500	1530	5	1	35392350	779	17.89	1.13	12	1.05	123.00	1949.00	4250	20220922	-48.24	2010	20230103	9.45	2700	-18.52	20230222	2010	9.45	20230103	4250	-48.24	20220922	2010	9.45	20230103	7.32	N	003310	500	186 억		152306	N	N	0	N	00	N
63	20230720	110141	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2185	-5	5	-0.23	718109135	324536	49.95	2250	2265	2185	2845	1535	2190	2212.73	0.43	0	-22415	2313	2251	2218	2156	2123	2235	2140	187	655	500	1530	5	1	35392350	773	17.76	1.12	12	0.92	123.00	1949.00	4250	20220922	-48.59	2010	20230103	8.71	2700	-19.07	20230222	2010	8.71	20230103	4250	-48.59	20220922	2010	8.71	20230103	7.32	N	003310	500	186 억		152306	N	N	0	N	00	N
64	20230720	100140	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2200	10	2	0.46	588287550	265435	40.85	2250	2265	2190	2845	1535	2190	2216.31	0.43	0	-24230	2313	2251	2218	2156	2123	2235	2140	187	655	500	1530	5	1	35392350	779	17.89	1.13	12	0.75	123.00	1949.00	4250	20220922	-48.24	2010	20230103	9.45	2700	-18.52	20230222	2010	9.45	20230103	4250	-48.24	20220922	2010	9.45	20230103	7.32	N	003310	500	186 억		152306	N	N	0	N	00	N
65	20230720	090140	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2235	45	2	2.05	162990250	72701	11.19	2250	2265	2225	2845	1535	2190	2241.93	0.43	0	-10229	2313	2251	2218	2156	2123	2235	2140	187	655	500	1530	5	1	35392350	791	18.17	1.15	12	0.21	123.00	1949.00	4250	20220922	-47.41	2010	20230103	11.19	2700	-17.22	20230222	2010	11.19	20230103	4250	-47.41	20220922	2010	11.19	20230103	7.32	N	003310	500	186 억		152306	N	N	0	N	00	N
66	20230719	160143	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2190	-30	5	-1.35	1373126490	619961	23.12	2280	2280	2185	2885	1555	2220	2214.86	0.48	0	-17457	2486	2352	2266	2132	2046	2310	2090	187	665	500	1550	5	1	35392350	775	17.80	1.12	12	1.75	123.00	1949.00	4250	20220922	-48.47	2010	20230103	8.96	2700	-18.89	20230222	2010	8.96	20230103	4250	-48.47	20220922	2010	8.96	20230103	7.23	N	003310	500	186 억		169329	N	N	0	N	00	N
67	20230719	150141	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2195	-25	5	-1.13	1258558235	567627	21.16	2280	2280	2185	2885	1555	2220	2217.23	0.48	0	-15743	2486	2352	2266	2132	2046	2310	2090	187	665	500	1550	5	1	35392350	777	17.85	1.13	12	1.60	123.00	1949.00	4250	20220922	-48.35	2010	20230103	9.20	2700	-18.70	20230222	2010	9.20	20230103	4250	-48.35	20220922	2010	9.20	20230103	7.23	N	003310	500	186 억		169329	N	N	0	N	00	N
68	20230719	140142	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2190	-30	5	-1.35	1117569225	503247	18.76	2280	2280	2185	2885	1555	2220	2220.72	0.48	0	-31362	2486	2352	2266	2132	2046	2310	2090	187	665	500	1550	5	1	35392350	775	17.80	1.12	12	1.42	123.00	1949.00	4250	20220922	-48.47	2010	20230103	8.96	2700	-18.89	20230222	2010	8.96	20230103	4250	-48.47	20220922	2010	8.96	20230103	7.23	N	003310	500	186 억		169329	N	N	0	N	00	N
69	20230719	130141	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2200	-20	5	-0.90	1023501515	460388	17.17	2280	2280	2185	2885	1555	2220	2223.13	0.48	0	-29980	2486	2352	2266	2132	2046	2310	2090	187	665	500	1550	5	1	35392350	779	17.89	1.13	12	1.30	123.00	1949.00	4250	20220922	-48.24	2010	20230103	9.45	2700	-18.52	20230222	2010	9.45	20230103	4250	-48.24	20220922	2010	9.45	20230103	7.23	N	003310	500	186 억		169329	N	N	0	N	00	N
70	20230719	120142	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2200	-20	5	-0.90	941921520	423280	15.78	2280	2280	2185	2885	1555	2220	2225.29	0.48	0	-25212	2486	2352	2266	2132	2046	2310	2090	187	665	500	1550	5	1	35392350	779	17.89	1.13	12	1.20	123.00	1949.00	4250	20220922	-48.24	2010	20230103	9.45	2700	-18.52	20230222	2010	9.45	20230103	4250	-48.24	20220922	2010	9.45	20230103	7.23	N	003310	500	186 억		169329	N	N	0	N	00	N
71	20230719	110141	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2200	-20	5	-0.90	801537490	359621	13.41	2280	2280	2185	2885	1555	2220	2228.84	0.48	0	-33601	2486	2352	2266	2132	2046	2310	2090	187	665	500	1550	5	1	35392350	779	17.89	1.13	12	1.02	123.00	1949.00	4250	20220922	-48.24	2010	20230103	9.45	2700	-18.52	20230222	2010	9.45	20230103	4250	-48.24	20220922	2010	9.45	20230103	7.23	N	003310	500	186 억		169329	N	N	0	N	00	N
72	20230719	100141	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2195	-25	5	-1.13	675184155	302068	11.26	2280	2280	2185	2885	1555	2220	2235.21	0.48	0	-33867	2486	2352	2266	2132	2046	2310	2090	187	665	500	1550	5	1	35392350	777	17.85	1.13	12	0.85	123.00	1949.00	4250	20220922	-48.35	2010	20230103	9.20	2700	-18.70	20230222	2010	9.20	20230103	4250	-48.35	20220922	2010	9.20	20230103	7.23	N	003310	500	186 억		169329	N	N	0	N	00	N
73	20230719	090142	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2255	35	2	1.58	104623300	46075	1.72	2280	2280	2245	2885	1555	2220	2270.72	0.48	0	-6361	2486	2352	2266	2132	2046	2310	2090	187	665	500	1550	5	1	35392350	798	18.33	1.16	12	0.13	123.00	1949.00	4250	20220922	-46.94	2010	20230103	12.19	2700	-16.48	20230222	2010	12.19	20230103	4250	-46.94	20220922	2010	12.19	20230103	7.23	N	003310	500	186 억		169329	N	N	0	N	00	N
74	20230718	160141	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2220	-10	5	-0.45	6058675355	2635054	333.46	2350	2400	2180	2895	1565	2230	2299.43	0.61	0	-46340	2306	2267	2226	2187	2146	2247	2167	187	665	500	1560	5	1	35392350	786	18.05	1.14	12	7.45	123.00	1949.00	4250	20220922	-47.76	2010	20230103	10.45	2700	-17.78	20230222	2010	10.45	20230103	4250	-47.76	20220922	2010	10.45	20230103	7.10	N	003310	500	186 억		216233	N	N	0	N	00	N
75	20230718	150141	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2190	-40	5	-1.79	5658212480	2454969	310.67	2350	2400	2185	2895	1565	2230	2304.92	0.61	0	-77429	2306	2267	2226	2187	2146	2247	2167	187	665	500	1560	5	1	35392350	775	17.80	1.12	12	6.94	123.00	1949.00	4250	20220922	-48.47	2010	20230103	8.96	2700	-18.89	20230222	2010	8.96	20230103	4250	-48.47	20220922	2010	8.96	20230103	7.10	N	003310	500	186 억		216233	N	N	0	N	00	N
76	20230718	140140	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2210	-20	5	-0.90	5474895310	2371460	300.10	2350	2400	2185	2895	1565	2230	2308.79	0.61	0	-84302	2306	2267	2226	2187	2146	2247	2167	187	665	500	1560	5	1	35392350	782	17.97	1.13	12	6.70	123.00	1949.00	4250	20220922	-48.00	2010	20230103	9.95	2700	-18.15	20230222	2010	9.95	20230103	4250	-48.00	20220922	2010	9.95	20230103	7.10	N	003310	500	186 억		216233	N	N	0	N	00	N
77	20230718	130141	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2225	-5	5	-0.22	5159293125	2228402	282.00	2350	2400	2215	2895	1565	2230	2315.40	0.61	0	-82840	2306	2267	2226	2187	2146	2247	2167	187	665	500	1560	5	1	35392350	787	18.09	1.14	12	6.30	123.00	1949.00	4250	20220922	-47.65	2010	20230103	10.70	2700	-17.59	20230222	2010	10.70	20230103	4250	-47.65	20220922	2010	10.70	20230103	7.10	N	003310	500	186 억		216233	N	N	0	N	00	N
78	20230718	120141	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2230	0	3	0.00	4966745580	2141731	271.03	2350	2400	2220	2895	1565	2230	2319.20	0.61	0	-76268	2306	2267	2226	2187	2146	2247	2167	187	665	500	1560	5	1	35392350	789	18.13	1.14	12	6.05	123.00	1949.00	4250	20220922	-47.53	2010	20230103	10.95	2700	-17.41	20230222	2010	10.95	20230103	4250	-47.53	20220922	2010	10.95	20230103	7.10	N	003310	500	186 억		216233	N	N	0	N	00	N
79	20230718	110141	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2230	0	3	0.00	4828519560	2079786	263.19	2350	2400	2220	2895	1565	2230	2321.82	0.61	0	-53777	2306	2267	2226	2187	2146	2247	2167	187	665	500	1560	5	1	35392350	789	18.13	1.14	12	5.88	123.00	1949.00	4250	20220922	-47.53	2010	20230103	10.95	2700	-17.41	20230222	2010	10.95	20230103	4250	-47.53	20220922	2010	10.95	20230103	7.10	N	003310	500	186 억		216233	N	N	0	N	00	N
80	20230718	100141	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2270	40	2	1.79	4355066750	1868422	236.44	2350	2400	2260	2895	1565	2230	2331.10	0.61	0	-66798	2306	2267	2226	2187	2146	2247	2167	187	665	500	1560	5	1	35392350	803	18.46	1.16	12	5.28	123.00	1949.00	4250	20220922	-46.59	2010	20230103	12.94	2700	-15.93	20230222	2010	12.94	20230103	4250	-46.59	20220922	2010	12.94	20230103	7.10	N	003310	500	186 억		216233	N	N	0	N	00	N
81	20230718	090140	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2330	100	2	4.48	1247412970	530861	67.18	2350	2400	2315	2895	1565	2230	2350.70	0.61	0	-24461	2306	2267	2226	2187	2146	2247	2167	187	665	500	1560	5	1	35392350	825	18.94	1.20	12	1.50	123.00	1949.00	4250	20220922	-45.18	2010	20230103	15.92	2700	-13.70	20230222	2010	15.92	20230103	4250	-45.18	20220922	2010	15.92	20230103	7.10	N	003310	500	186 억		216233	N	N	0	N	00	N
82	20230717	160141	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2230	35	2	1.59	1700428440	766358	52.82	2260	2265	2185	2850	1540	2195	2218.82	0.69	0	-32536	2288	2241	2193	2146	2098	2265	2170	187	655	500	1530	5	1	35392350	789	18.13	1.14	12	2.17	123.00	1949.00	4250	20220922	-47.53	2010	20230103	10.95	2700	-17.41	20230222	2010	10.95	20230103	4250	-47.53	20220922	2010	10.95	20230103	7.12	N	003310	500	186 억		244298	N	N	0	N	00	N
83	20230717	150141	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2220	25	2	1.14	1502213955	677250	46.68	2260	2265	2185	2850	1540	2195	2218.11	0.69	0	-61008	2288	2241	2193	2146	2098	2265	2170	187	655	500	1530	5	1	35392350	786	18.05	1.14	12	1.91	123.00	1949.00	4250	20220922	-47.76	2010	20230103	10.45	2700	-17.78	20230222	2010	10.45	20230103	4250	-47.76	20220922	2010	10.45	20230103	7.12	N	003310	500	186 억		244298	N	N	0	N	00	N
84	20230717	140141	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2210	15	2	0.68	1386017885	624712	43.06	2260	2265	2185	2850	1540	2195	2218.65	0.69	0	-67397	2288	2241	2193	2146	2098	2265	2170	187	655	500	1530	5	1	35392350	782	17.97	1.13	12	1.77	123.00	1949.00	4250	20220922	-48.00	2010	20230103	9.95	2700	-18.15	20230222	2010	9.95	20230103	4250	-48.00	20220922	2010	9.95	20230103	7.12	N	003310	500	186 억		244298	N	N	0	N	00	N
85	20230717	130139	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2215	20	2	0.91	1329401600	599072	41.29	2260	2265	2185	2850	1540	2195	2219.10	0.69	0	-61757	2288	2241	2193	2146	2098	2265	2170	187	655	500	1530	5	1	35392350	784	18.01	1.14	12	1.69	123.00	1949.00	4250	20220922	-47.88	2010	20230103	10.20	2700	-17.96	20230222	2010	10.20	20230103	4250	-47.88	20220922	2010	10.20	20230103	7.12	N	003310	500	186 억		244298	N	N	0	N	00	N
86	20230717	120142	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2205	10	2	0.46	1234040275	555893	38.31	2260	2265	2185	2850	1540	2195	2219.92	0.69	0	-54650	2288	2241	2193	2146	2098	2265	2170	187	655	500	1530	5	1	35392350	780	17.93	1.13	12	1.57	123.00	1949.00	4250	20220922	-48.12	2010	20230103	9.70	2700	-18.33	20230222	2010	9.70	20230103	4250	-48.12	20220922	2010	9.70	20230103	7.12	N	003310	500	186 억		244298	N	N	0	N	00	N
87	20230717	110140	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2215	20	2	0.91	1131498235	509584	35.12	2260	2265	2185	2850	1540	2195	2220.44	0.69	0	-62913	2288	2241	2193	2146	2098	2265	2170	187	655	500	1530	5	1	35392350	784	18.01	1.14	12	1.44	123.00	1949.00	4250	20220922	-47.88	2010	20230103	10.20	2700	-17.96	20230222	2010	10.20	20230103	4250	-47.88	20220922	2010	10.20	20230103	7.12	N	003310	500	186 억		244298	N	N	0	N	00	N
88	20230717	100140	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2205	10	2	0.46	952254370	428651	29.54	2260	2265	2185	2850	1540	2195	2221.52	0.69	0	-64946	2288	2241	2193	2146	2098	2265	2170	187	655	500	1530	5	1	35392350	780	17.93	1.13	12	1.21	123.00	1949.00	4250	20220922	-48.12	2010	20230103	9.70	2700	-18.33	20230222	2010	9.70	20230103	4250	-48.12	20220922	2010	9.70	20230103	7.12	N	003310	500	186 억		244298	N	N	0	N	00	N
89	20230717	090140	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2215	20	2	0.91	276650355	122997	8.48	2260	2265	2210	2850	1540	2195	2249.25	0.69	0	-38290	2288	2241	2193	2146	2098	2265	2170	187	655	500	1530	5	1	35392350	784	18.01	1.14	12	0.35	123.00	1949.00	4250	20220922	-47.88	2010	20230103	10.20	2700	-17.96	20230222	2010	10.20	20230103	4250	-47.88	20220922	2010	10.20	20230103	7.12	N	003310	500	186 억		244298	N	N	0	N	00	N
90	20230714	160139	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2195	55	2	2.57	2476358925	1130519	490.93	2155	2240	2145	2780	1500	2140	2190.45	0.97	0	-94176	2176	2157	2136	2117	2096	2167	2127	187	640	500	1490	5	1	35392350	777	17.85	1.13	12	3.19	123.00	1949.00	4250	20220922	-48.35	2010	20230103	9.20	2700	-18.70	20230222	2010	9.20	20230103	4250	-48.35	20220922	2010	9.20	20230103	7.10	N	003310	500	186 억		343118	N	N	0	N	00	N
91	20230714	150141	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2205	65	2	3.04	2300182820	1050237	456.06	2155	2240	2145	2780	1500	2140	2190.16	0.97	0	-108455	2176	2157	2136	2117	2096	2167	2127	187	640	500	1490	5	1	35392350	780	17.93	1.13	12	2.97	123.00	1949.00	4250	20220922	-48.12	2010	20230103	9.70	2700	-18.33	20230222	2010	9.70	20230103	4250	-48.12	20220922	2010	9.70	20230103	7.10	N	003310	500	186 억		343118	N	N	0	N	00	N
92	20230714	140139	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2175	35	2	1.64	1131121845	520779	226.15	2155	2205	2145	2780	1500	2140	2171.98	0.97	0	-29606	2176	2157	2136	2117	2096	2167	2127	187	640	500	1490	5	1	35392350	770	17.68	1.12	12	1.47	123.00	1949.00	4250	20220922	-48.82	2010	20230103	8.21	2700	-19.44	20230222	2010	8.21	20230103	4250	-48.82	20220922	2010	8.21	20230103	7.10	N	003310	500	186 억		343118	N	N	0	N	00	N
93	20230714	130139	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2160	20	2	0.93	699862705	323303	140.39	2155	2205	2145	2780	1500	2140	2164.73	0.97	0	-23394	2176	2157	2136	2117	2096	2167	2127	187	640	500	1490	5	1	35392350	764	17.56	1.11	12	0.91	123.00	1949.00	4250	20220922	-49.18	2010	20230103	7.46	2700	-20.00	20230222	2010	7.46	20230103	4250	-49.18	20220922	2010	7.46	20230103	7.10	N	003310	500	186 억		343118	N	N	0	N	00	N
94	20230714	120140	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2165	25	2	1.17	636844195	294077	127.70	2155	2205	2145	2780	1500	2140	2165.57	0.97	0	-15484	2176	2157	2136	2117	2096	2167	2127	187	640	500	1490	5	1	35392350	766	17.60	1.11	12	0.83	123.00	1949.00	4250	20220922	-49.06	2010	20230103	7.71	2700	-19.81	20230222	2010	7.71	20230103	4250	-49.06	20220922	2010	7.71	20230103	7.10	N	003310	500	186 억		343118	N	N	0	N	00	N
95	20230714	110139	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2155	15	2	0.70	528889540	244146	106.02	2155	2205	2145	2780	1500	2140	2166.28	0.97	0	-10632	2176	2157	2136	2117	2096	2167	2127	187	640	500	1490	5	1	35392350	763	17.52	1.11	12	0.69	123.00	1949.00	4250	20220922	-49.29	2010	20230103	7.21	2700	-20.19	20230222	2010	7.21	20230103	4250	-49.29	20220922	2010	7.21	20230103	7.10	N	003310	500	186 억		343118	N	N	0	N	00	N
96	20230714	100141	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2160	20	2	0.93	450475550	207763	90.22	2155	2205	2145	2780	1500	2140	2168.22	0.97	0	-5413	2176	2157	2136	2117	2096	2167	2127	187	640	500	1490	5	1	35392350	764	17.56	1.11	12	0.59	123.00	1949.00	4250	20220922	-49.18	2010	20230103	7.46	2700	-20.00	20230222	2010	7.46	20230103	4250	-49.18	20220922	2010	7.46	20230103	7.10	N	003310	500	186 억		343118	N	N	0	N	00	N
97	20230714	090141	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2165	25	2	1.17	66745250	30960	13.44	2155	2170	2155	2780	1500	2140	2155.85	0.97	0	3069	2176	2157	2136	2117	2096	2167	2127	187	640	500	1490	5	1	35392350	766	17.60	1.11	12	0.09	123.00	1949.00	4250	20220922	-49.06	2010	20230103	7.71	2700	-19.81	20230222	2010	7.71	20230103	4250	-49.06	20220922	2010	7.71	20230103	7.10	N	003310	500	186 억		343118	N	N	0	N	00	N
98	20230713	160139	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2140	20	2	0.94	488024165	228021	111.15	2130	2155	2115	2755	1485	2120	2140.27	0.92	0	17818	2160	2140	2115	2095	2070	2150	2105	187	635	500	1480	5	1	35392350	757	17.40	1.10	12	0.64	123.00	1949.00	4250	20220922	-49.65	2010	20230103	6.47	2700	-20.74	20230222	2010	6.47	20230103	4250	-49.65	20220922	2010	6.47	20230103	7.09	N	003310	500	186 억		325300	N	N	0	N	00	N
99	20230713	150139	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2140	20	2	0.94	442356250	206674	100.74	2130	2155	2115	2755	1485	2120	2140.37	0.92	0	20797	2160	2140	2115	2095	2070	2150	2105	187	635	500	1480	5	1	35392350	757	17.40	1.10	12	0.58	123.00	1949.00	4250	20220922	-49.65	2010	20230103	6.47	2700	-20.74	20230222	2010	6.47	20230103	4250	-49.65	20220922	2010	6.47	20230103	7.09	N	003310	500	186 억		325300	N	N	0	N	00	N
100	20230713	140139	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2145	25	2	1.18	393695555	183926	89.65	2130	2155	2115	2755	1485	2120	2140.53	0.92	0	20946	2160	2140	2115	2095	2070	2150	2105	187	635	500	1480	5	1	35392350	759	17.44	1.10	12	0.52	123.00	1949.00	4250	20220922	-49.53	2010	20230103	6.72	2700	-20.56	20230222	2010	6.72	20230103	4250	-49.53	20220922	2010	6.72	20230103	7.09	N	003310	500	186 억		325300	N	N	0	N	00	N
101	20230713	130139	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2150	30	2	1.42	324901135	151878	74.03	2130	2150	2115	2755	1485	2120	2139.24	0.92	0	25662	2160	2140	2115	2095	2070	2150	2105	187	635	500	1480	5	1	35392350	761	17.48	1.10	12	0.43	123.00	1949.00	4250	20220922	-49.41	2010	20230103	6.97	2700	-20.37	20230222	2010	6.97	20230103	4250	-49.41	20220922	2010	6.97	20230103	7.09	N	003310	500	186 억		325300	N	N	0	N	00	N
102	20230713	120138	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2140	20	2	0.94	274930395	128600	62.69	2130	2150	2115	2755	1485	2120	2137.89	0.92	0	28284	2160	2140	2115	2095	2070	2150	2105	187	635	500	1480	5	1	35392350	757	17.40	1.10	12	0.36	123.00	1949.00	4250	20220922	-49.65	2010	20230103	6.47	2700	-20.74	20230222	2010	6.47	20230103	4250	-49.65	20220922	2010	6.47	20230103	7.09	N	003310	500	186 억		325300	N	N	0	N	00	N
103	20230713	110140	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2145	25	2	1.18	232829680	108961	53.11	2130	2150	2115	2755	1485	2120	2136.84	0.92	0	29616	2160	2140	2115	2095	2070	2150	2105	187	635	500	1480	5	1	35392350	759	17.44	1.10	12	0.31	123.00	1949.00	4250	20220922	-49.53	2010	20230103	6.72	2700	-20.56	20230222	2010	6.72	20230103	4250	-49.53	20220922	2010	6.72	20230103	7.09	N	003310	500	186 억		325300	N	N	0	N	00	N
104	20230713	100139	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2145	25	2	1.18	153501740	71975	35.08	2130	2145	2115	2755	1485	2120	2132.73	0.92	0	18406	2160	2140	2115	2095	2070	2150	2105	187	635	500	1480	5	1	35392350	759	17.44	1.10	12	0.20	123.00	1949.00	4250	20220922	-49.53	2010	20230103	6.72	2700	-20.56	20230222	2010	6.72	20230103	4250	-49.53	20220922	2010	6.72	20230103	7.09	N	003310	500	186 억		325300	N	N	0	N	00	N
105	20230713	090133	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2120	0	3	0.00	2178770	1025	0.50	2130	2130	2120	2755	1485	2120	2126.49	0.92	0	-190	2160	2140	2115	2095	2070	2150	2105	187	635	500	1480	5	1	35392350	750	17.24	1.09	12	0.00	123.00	1949.00	4250	20220922	-50.12	2010	20230103	5.47	2700	-21.48	20230222	2010	5.47	20230103	4250	-50.12	20220922	2010	5.47	20230103	7.09	N	003310	500	186 억		325300	N	N	0	N	00	N
106	20230712	160139	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2120	20	2	0.95	429681930	203532	109.46	2090	2135	2090	2730	1470	2100	2111.13	0.83	0	31051	2123	2111	2088	2076	2053	2117	2082	187	630	500	1470	5	1	35392350	750	17.24	1.09	12	0.58	123.00	1949.00	4250	20220922	-50.12	2010	20230103	5.47	2700	-21.48	20230222	2010	5.47	20230103	4250	-50.12	20220922	2010	5.47	20230103	7.15	N	003310	500	186 억		294744	N	N	0	N	00	N
107	20230712	150139	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2110	10	2	0.48	357251710	169274	91.03	2090	2135	2090	2730	1470	2100	2110.49	0.83	0	16495	2123	2111	2088	2076	2053	2117	2082	187	630	500	1470	5	1	35392350	747	17.15	1.08	12	0.48	123.00	1949.00	4250	20220922	-50.35	2010	20230103	4.98	2700	-21.85	20230222	2010	4.98	20230103	4250	-50.35	20220922	2010	4.98	20230103	7.15	N	003310	500	186 억		294744	N	N	0	N	00	N
108	20230712	140138	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2110	10	2	0.48	303719750	143878	77.38	2090	2135	2090	2730	1470	2100	2110.95	0.83	0	16390	2123	2111	2088	2076	2053	2117	2082	187	630	500	1470	5	1	35392350	747	17.15	1.08	12	0.41	123.00	1949.00	4250	20220922	-50.35	2010	20230103	4.98	2700	-21.85	20230222	2010	4.98	20230103	4250	-50.35	20220922	2010	4.98	20230103	7.15	N	003310	500	186 억		294744	N	N	0	N	00	N
109	20230712	130138	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2115	15	2	0.71	280680155	132940	71.49	2090	2135	2090	2730	1470	2100	2111.33	0.83	0	16515	2123	2111	2088	2076	2053	2117	2082	187	630	500	1470	5	1	35392350	749	17.20	1.09	12	0.38	123.00	1949.00	4250	20220922	-50.24	2010	20230103	5.22	2700	-21.67	20230222	2010	5.22	20230103	4250	-50.24	20220922	2010	5.22	20230103	7.15	N	003310	500	186 억		294744	N	N	0	N	00	N
110	20230712	120139	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2110	10	2	0.48	251809905	119278	64.15	2090	2135	2090	2730	1470	2100	2111.12	0.83	0	16111	2123	2111	2088	2076	2053	2117	2082	187	630	500	1470	5	1	35392350	747	17.15	1.08	12	0.34	123.00	1949.00	4250	20220922	-50.35	2010	20230103	4.98	2700	-21.85	20230222	2010	4.98	20230103	4250	-50.35	20220922	2010	4.98	20230103	7.15	N	003310	500	186 억		294744	N	N	0	N	00	N
111	20230712	110139	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2110	10	2	0.48	232385820	110078	59.20	2090	2135	2090	2730	1470	2100	2111.10	0.83	0	17513	2123	2111	2088	2076	2053	2117	2082	187	630	500	1470	5	1	35392350	747	17.15	1.08	12	0.31	123.00	1949.00	4250	20220922	-50.35	2010	20230103	4.98	2700	-21.85	20230222	2010	4.98	20230103	4250	-50.35	20220922	2010	4.98	20230103	7.15	N	003310	500	186 억		294744	N	N	0	N	00	N
112	20230712	100139	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2125	25	2	1.19	147496565	70008	37.65	2090	2130	2090	2730	1470	2100	2106.85	0.83	0	21860	2123	2111	2088	2076	2053	2117	2082	187	630	500	1470	5	1	35392350	752	17.28	1.09	12	0.20	123.00	1949.00	4250	20220922	-50.00	2010	20230103	5.72	2700	-21.30	20230222	2010	5.72	20230103	4250	-50.00	20220922	2010	5.72	20230103	7.15	N	003310	500	186 억		294744	N	N	0	N	00	N
113	20230712	090139	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2105	5	2	0.24	17226905	8242	4.43	2090	2105	2090	2730	1470	2100	2090.12	0.83	0	-237	2123	2111	2088	2076	2053	2117	2082	187	630	500	1470	5	1	35392350	745	17.11	1.08	12	0.02	123.00	1949.00	4250	20220922	-50.47	2010	20230103	4.73	2700	-22.04	20230222	2010	4.73	20230103	4250	-50.47	20220922	2010	4.73	20230103	7.15	N	003310	500	186 억		294744	N	N	0	N	00	N
114	20230711	160138	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2100	30	2	1.45	386000305	185086	77.95	2065	2100	2065	2690	1450	2070	2085.50	0.78	0	19313	2133	2101	2078	2046	2023	2117	2062	187	620	500	1440	5	1	35392350	743	17.07	1.08	12	0.52	123.00	1949.00	4250	20220922	-50.59	2010	20230103	4.48	2700	-22.22	20230222	2010	4.48	20230103	4250	-50.59	20220922	2010	4.48	20230103	7.26	N	003310	500	186 억		275438	N	N	0	N	00	N
115	20230711	150136	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2085	15	2	0.72	362357720	173797	73.19	2065	2100	2065	2690	1450	2070	2084.95	0.78	0	16859	2133	2101	2078	2046	2023	2117	2062	187	620	500	1440	5	1	35392350	738	16.95	1.07	12	0.49	123.00	1949.00	4250	20220922	-50.94	2010	20230103	3.73	2700	-22.78	20230222	2010	3.73	20230103	4250	-50.94	20220922	2010	3.73	20230103	7.26	N	003310	500	186 억		275438	N	N	0	N	00	N
116	20230711	140137	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2090	20	2	0.97	322647395	154810	65.20	2065	2100	2065	2690	1450	2070	2084.15	0.78	0	18633	2133	2101	2078	2046	2023	2117	2062	187	620	500	1440	5	1	35392350	740	16.99	1.07	12	0.44	123.00	1949.00	4250	20220922	-50.82	2010	20230103	3.98	2700	-22.59	20230222	2010	3.98	20230103	4250	-50.82	20220922	2010	3.98	20230103	7.26	N	003310	500	186 억		275438	N	N	0	N	00	N
117	20230711	130137	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2095	25	2	1.21	307916435	147752	62.22	2065	2100	2065	2690	1450	2070	2084.01	0.78	0	20069	2133	2101	2078	2046	2023	2117	2062	187	620	500	1440	5	1	35392350	741	17.03	1.07	12	0.42	123.00	1949.00	4250	20220922	-50.71	2010	20230103	4.23	2700	-22.41	20230222	2010	4.23	20230103	4250	-50.71	20220922	2010	4.23	20230103	7.26	N	003310	500	186 억		275438	N	N	0	N	00	N
118	20230711	120138	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2095	25	2	1.21	260949100	125278	52.76	2065	2100	2065	2690	1450	2070	2082.96	0.78	0	20540	2133	2101	2078	2046	2023	2117	2062	187	620	500	1440	5	1	35392350	741	17.03	1.07	12	0.35	123.00	1949.00	4250	20220922	-50.71	2010	20230103	4.23	2700	-22.41	20230222	2010	4.23	20230103	4250	-50.71	20220922	2010	4.23	20230103	7.26	N	003310	500	186 억		275438	N	N	0	N	00	N
119	20230711	110139	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2095	25	2	1.21	214466670	103014	43.38	2065	2100	2065	2690	1450	2070	2081.92	0.78	0	20143	2133	2101	2078	2046	2023	2117	2062	187	620	500	1440	5	1	35392350	741	17.03	1.07	12	0.29	123.00	1949.00	4250	20220922	-50.71	2010	20230103	4.23	2700	-22.41	20230222	2010	4.23	20230103	4250	-50.71	20220922	2010	4.23	20230103	7.26	N	003310	500	186 억		275438	N	N	0	N	00	N
120	20230711	100139	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2100	30	2	1.45	166349130	80024	33.70	2065	2100	2065	2690	1450	2070	2078.74	0.78	0	23520	2133	2101	2078	2046	2023	2117	2062	187	620	500	1440	5	1	35392350	743	17.07	1.08	12	0.23	123.00	1949.00	4250	20220922	-50.59	2010	20230103	4.48	2700	-22.22	20230222	2010	4.48	20230103	4250	-50.59	20220922	2010	4.48	20230103	7.26	N	003310	500	186 억		275438	N	N	0	N	00	N
121	20230711	090138	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2080	10	2	0.48	52558065	25439	10.71	2065	2080	2065	2690	1450	2070	2066.04	0.78	0	5183	2133	2101	2078	2046	2023	2117	2062	187	620	500	1440	5	1	35392350	736	16.91	1.07	12	0.07	123.00	1949.00	4250	20220922	-51.06	2010	20230103	3.48	2700	-22.96	20230222	2010	3.48	20230103	4250	-51.06	20220922	2010	3.48	20230103	7.26	N	003310	500	186 억		275438	N	N	0	N	00	N
122	20230710	160137	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2070	-15	5	-0.72	487080630	234123	81.80	2060	2110	2055	2710	1460	2085	2080.48	0.69	0	31509	2141	2112	2096	2067	2051	2107	2062	187	625	500	1450	5	1	35392350	733	16.83	1.06	12	0.66	123.00	1949.00	4250	20220922	-51.29	2010	20230103	2.99	2700	-23.33	20230222	2010	2.99	20230103	4250	-51.29	20220922	2010	2.99	20230103	7.34	N	003310	500	186 억		243920	N	N	0	N	00	N
123	20230710	150137	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2090	5	2	0.24	425724130	204540	71.47	2060	2110	2055	2710	1460	2085	2081.37	0.69	0	26225	2141	2112	2096	2067	2051	2107	2062	187	625	500	1450	5	1	35392350	740	16.99	1.07	12	0.58	123.00	1949.00	4250	20220922	-50.82	2010	20230103	3.98	2700	-22.59	20230222	2010	3.98	20230103	4250	-50.82	20220922	2010	3.98	20230103	7.34	N	003310	500	186 억		243920	N	N	0	N	00	N
124	20230710	140137	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2095	10	2	0.48	365415815	175633	61.37	2060	2110	2055	2710	1460	2085	2080.56	0.69	0	26469	2141	2112	2096	2067	2051	2107	2062	187	625	500	1450	5	1	35392350	741	17.03	1.07	12	0.50	123.00	1949.00	4250	20220922	-50.71	2010	20230103	4.23	2700	-22.41	20230222	2010	4.23	20230103	4250	-50.71	20220922	2010	4.23	20230103	7.34	N	003310	500	186 억		243920	N	N	0	N	00	N
125	20230710	130136	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2100	15	2	0.72	351128770	168812	58.98	2060	2110	2055	2710	1460	2085	2080.00	0.69	0	26722	2141	2112	2096	2067	2051	2107	2062	187	625	500	1450	5	1	35392350	743	17.07	1.08	12	0.48	123.00	1949.00	4250	20220922	-50.59	2010	20230103	4.48	2700	-22.22	20230222	2010	4.48	20230103	4250	-50.59	20220922	2010	4.48	20230103	7.34	N	003310	500	186 억		243920	N	N	0	N	00	N
126	20230710	120138	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2090	5	2	0.24	288295420	138821	48.50	2060	2110	2055	2710	1460	2085	2076.74	0.69	0	16438	2141	2112	2096	2067	2051	2107	2062	187	625	500	1450	5	1	35392350	740	16.99	1.07	12	0.39	123.00	1949.00	4250	20220922	-50.82	2010	20230103	3.98	2700	-22.59	20230222	2010	3.98	20230103	4250	-50.82	20220922	2010	3.98	20230103	7.34	N	003310	500	186 억		243920	N	N	0	N	00	N
127	20230710	110138	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2090	5	2	0.24	257267105	123972	43.32	2060	2110	2055	2710	1460	2085	2075.20	0.69	0	16280	2141	2112	2096	2067	2051	2107	2062	187	625	500	1450	5	1	35392350	740	16.99	1.07	12	0.35	123.00	1949.00	4250	20220922	-50.82	2010	20230103	3.98	2700	-22.59	20230222	2010	3.98	20230103	4250	-50.82	20220922	2010	3.98	20230103	7.34	N	003310	500	186 억		243920	N	N	0	N	00	N
128	20230710	100137	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2090	5	2	0.24	219723385	105981	37.03	2060	2110	2055	2710	1460	2085	2073.23	0.69	0	21737	2141	2112	2096	2067	2051	2107	2062	187	625	500	1450	5	1	35392350	740	16.99	1.07	12	0.30	123.00	1949.00	4250	20220922	-50.82	2010	20230103	3.98	2700	-22.59	20230222	2010	3.98	20230103	4250	-50.82	20220922	2010	3.98	20230103	7.34	N	003310	500	186 억		243920	N	N	0	N	00	N
129	20230710	090137	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2060	-25	5	-1.20	52151350	25160	8.79	2060	2110	2060	2710	1460	2085	2072.79	0.69	0	5318	2141	2112	2096	2067	2051	2107	2062	187	625	500	1450	5	1	35392350	729	16.75	1.06	12	0.07	123.00	1949.00	4250	20220922	-51.53	2010	20230103	2.49	2700	-23.70	20230222	2010	2.49	20230103	4250	-51.53	20220922	2010	2.49	20230103	7.34	N	003310	500	186 억		243920	N	N	0	N	00	N
130	20230707	160136	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2085	-25	5	-1.18	581970085	277979	94.82	2085	2125	2080	2740	1480	2110	2093.57	0.67	0	6622	2180	2145	2125	2090	2070	2135	2080	187	630	500	1470	5	1	35392350	738	16.95	1.07	12	0.79	123.00	1949.00	4250	20220922	-50.94	2010	20230103	3.73	2700	-22.78	20230222	2010	3.73	20230103	4250	-50.94	20220922	2010	3.73	20230103	7.36	N	003310	500	186 억		236478	N	N	0	N	00	N
131	20230707	150136	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2100	-10	5	-0.47	520501940	248564	84.79	2085	2125	2080	2740	1480	2110	2094.01	0.67	0	5606	2180	2145	2125	2090	2070	2135	2080	187	630	500	1470	5	1	35392350	743	17.07	1.08	12	0.70	123.00	1949.00	4250	20220922	-50.59	2010	20230103	4.48	2700	-22.22	20230222	2010	4.48	20230103	4250	-50.59	20220922	2010	4.48	20230103	7.36	N	003310	500	186 억		236478	N	N	0	N	00	N
132	20230707	140138	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2095	-15	5	-0.71	441372300	210791	71.90	2085	2125	2080	2740	1480	2110	2093.85	0.67	0	7555	2180	2145	2125	2090	2070	2135	2080	187	630	500	1470	5	1	35392350	741	17.03	1.07	12	0.60	123.00	1949.00	4250	20220922	-50.71	2010	20230103	4.23	2700	-22.41	20230222	2010	4.23	20230103	4250	-50.71	20220922	2010	4.23	20230103	7.36	N	003310	500	186 억		236478	N	N	0	N	00	N
133	20230707	130138	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2105	-5	5	-0.24	361750480	172798	58.94	2085	2125	2080	2740	1480	2110	2093.44	0.67	0	18151	2180	2145	2125	2090	2070	2135	2080	187	630	500	1470	5	1	35392350	745	17.11	1.08	12	0.49	123.00	1949.00	4250	20220922	-50.47	2010	20230103	4.73	2700	-22.04	20230222	2010	4.73	20230103	4250	-50.47	20220922	2010	4.73	20230103	7.36	N	003310	500	186 억		236478	N	N	0	N	00	N
134	20230707	120137	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2095	-15	5	-0.71	302754210	144617	49.33	2085	2125	2080	2740	1480	2110	2093.44	0.67	0	1840	2180	2145	2125	2090	2070	2135	2080	187	630	500	1470	5	1	35392350	741	17.03	1.07	12	0.41	123.00	1949.00	4250	20220922	-50.71	2010	20230103	4.23	2700	-22.41	20230222	2010	4.23	20230103	4250	-50.71	20220922	2010	4.23	20230103	7.36	N	003310	500	186 억		236478	N	N	0	N	00	N
135	20230707	110137	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2085	-25	5	-1.18	247466530	118200	40.32	2085	2125	2080	2740	1480	2110	2093.56	0.67	0	1936	2180	2145	2125	2090	2070	2135	2080	187	630	500	1470	5	1	35392350	738	16.95	1.07	12	0.33	123.00	1949.00	4250	20220922	-50.94	2010	20230103	3.73	2700	-22.78	20230222	2010	3.73	20230103	4250	-50.94	20220922	2010	3.73	20230103	7.36	N	003310	500	186 억		236478	N	N	0	N	00	N
136	20230707	100138	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2100	-10	5	-0.47	146036200	69676	23.77	2085	2125	2085	2740	1480	2110	2095.84	0.67	0	12080	2180	2145	2125	2090	2070	2135	2080	187	630	500	1470	5	1	35392350	743	17.07	1.08	12	0.20	123.00	1949.00	4250	20220922	-50.59	2010	20230103	4.48	2700	-22.22	20230222	2010	4.48	20230103	4250	-50.59	20220922	2010	4.48	20230103	7.36	N	003310	500	186 억		236478	N	N	0	N	00	N
137	20230707	090137	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2095	-15	5	-0.71	33291330	15951	5.44	2085	2110	2085	2740	1480	2110	2086.40	0.67	0	3878	2180	2145	2125	2090	2070	2135	2080	187	630	500	1470	5	1	35392350	741	17.03	1.07	12	0.05	123.00	1949.00	4250	20220922	-50.71	2010	20230103	4.23	2700	-22.41	20230222	2010	4.23	20230103	4250	-50.71	20220922	2010	4.23	20230103	7.36	N	003310	500	186 억		236478	N	N	0	N	00	N
138	20230706	160136	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2110	-45	5	-2.09	607147835	286436	81.87	2155	2160	2105	2800	1510	2155	2119.67	0.78	0	-40162	2231	2192	2171	2132	2111	2182	2122	187	645	500	1500	5	1	35392350	747	17.15	1.08	12	0.81	123.00	1949.00	4250	20220922	-50.35	2010	20230103	4.98	2700	-21.85	20230222	2010	4.98	20230103	4250	-50.35	20220922	2010	4.98	20230103	7.42	N	003310	500	186 억		276640	N	N	0	N	00	N
139	20230706	150137	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2125	-30	5	-1.39	538848650	254144	72.64	2155	2160	2105	2800	1510	2155	2120.25	0.78	0	-37464	2231	2192	2171	2132	2111	2182	2122	187	645	500	1500	5	1	35392350	752	17.28	1.09	12	0.72	123.00	1949.00	4250	20220922	-50.00	2010	20230103	5.72	2700	-21.30	20230222	2010	5.72	20230103	4250	-50.00	20220922	2010	5.72	20230103	7.42	N	003310	500	186 억		276640	N	N	0	N	00	N
140	20230706	140137	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2115	-40	5	-1.86	480190795	226378	64.70	2155	2160	2105	2800	1510	2155	2121.19	0.78	0	-37105	2231	2192	2171	2132	2111	2182	2122	187	645	500	1500	5	1	35392350	749	17.20	1.09	12	0.64	123.00	1949.00	4250	20220922	-50.24	2010	20230103	5.22	2700	-21.67	20230222	2010	5.22	20230103	4250	-50.24	20220922	2010	5.22	20230103	7.42	N	003310	500	186 억		276640	N	N	0	N	00	N
141	20230706	130136	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2115	-40	5	-1.86	389024880	183263	52.38	2155	2160	2110	2800	1510	2155	2122.77	0.78	0	-29627	2231	2192	2171	2132	2111	2182	2122	187	645	500	1500	5	1	35392350	749	17.20	1.09	12	0.52	123.00	1949.00	4250	20220922	-50.24	2010	20230103	5.22	2700	-21.67	20230222	2010	5.22	20230103	4250	-50.24	20220922	2010	5.22	20230103	7.42	N	003310	500	186 억		276640	N	N	0	N	00	N
142	20230706	120137	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2115	-40	5	-1.86	326195340	153540	43.88	2155	2160	2110	2800	1510	2155	2124.50	0.78	0	-28750	2231	2192	2171	2132	2111	2182	2122	187	645	500	1500	5	1	35392350	749	17.20	1.09	12	0.43	123.00	1949.00	4250	20220922	-50.24	2010	20230103	5.22	2700	-21.67	20230222	2010	5.22	20230103	4250	-50.24	20220922	2010	5.22	20230103	7.42	N	003310	500	186 억		276640	N	N	0	N	00	N
143	20230706	110137	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2125	-30	5	-1.39	295404060	139026	39.74	2155	2160	2110	2800	1510	2155	2124.81	0.78	0	-26424	2231	2192	2171	2132	2111	2182	2122	187	645	500	1500	5	1	35392350	752	17.28	1.09	12	0.39	123.00	1949.00	4250	20220922	-50.00	2010	20230103	5.72	2700	-21.30	20230222	2010	5.72	20230103	4250	-50.00	20220922	2010	5.72	20230103	7.42	N	003310	500	186 억		276640	N	N	0	N	00	N
144	20230706	100137	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2120	-35	5	-1.62	240041465	112876	32.26	2155	2160	2110	2800	1510	2155	2126.59	0.78	0	-23916	2231	2192	2171	2132	2111	2182	2122	187	645	500	1500	5	1	35392350	750	17.24	1.09	12	0.32	123.00	1949.00	4250	20220922	-50.12	2010	20230103	5.47	2700	-21.48	20230222	2010	5.47	20230103	4250	-50.12	20220922	2010	5.47	20230103	7.42	N	003310	500	186 억		276640	N	N	0	N	00	N
145	20230706	090136	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2155	0	3	0.00	9555270	4434	1.27	2155	2155	2155	2800	1510	2155	2155.00	0.78	0	-777	2231	2192	2171	2132	2111	2182	2122	187	645	500	1500	5	1	35392350	763	17.52	1.11	12	0.01	123.00	1949.00	4250	20220922	-49.29	2010	20230103	7.21	2700	-20.19	20230222	2010	7.21	20230103	4250	-49.29	20220922	2010	7.21	20230103	7.42	N	003310	500	186 억		276640	N	N	0	N	00	N
146	20230705	160137	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2155	-30	5	-1.37	752139460	347044	102.22	2205	2210	2150	2840	1530	2185	2167.31	1.04	0	-92236	2278	2231	2198	2151	2118	2225	2145	187	655	500	1520	5	1	35392350	763	17.52	1.11	12	0.98	123.00	1949.00	4250	20220922	-49.29	2010	20230103	7.21	2700	-20.19	20230222	2010	7.21	20230103	4250	-49.29	20220922	2010	7.21	20230103	7.55	N	003310	500	186 억		368898	N	N	0	N	00	N
147	20230705	150136	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2160	-25	5	-1.14	659075845	303900	89.51	2205	2210	2150	2840	1530	2185	2168.73	1.04	0	-84799	2278	2231	2198	2151	2118	2225	2145	187	655	500	1520	5	1	35392350	764	17.56	1.11	12	0.86	123.00	1949.00	4250	20220922	-49.18	2010	20230103	7.46	2700	-20.00	20230222	2010	7.46	20230103	4250	-49.18	20220922	2010	7.46	20230103	7.55	N	003310	500	186 억		368898	N	N	0	N	00	N
148	20230705	140135	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2165	-20	5	-0.92	602823760	277796	81.82	2205	2210	2150	2840	1530	2185	2170.02	1.04	0	-81430	2278	2231	2198	2151	2118	2225	2145	187	655	500	1520	5	1	35392350	766	17.60	1.11	12	0.78	123.00	1949.00	4250	20220922	-49.06	2010	20230103	7.71	2700	-19.81	20230222	2010	7.71	20230103	4250	-49.06	20220922	2010	7.71	20230103	7.55	N	003310	500	186 억		368898	N	N	0	N	00	N
149	20230705	130135	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2160	-25	5	-1.14	564354875	259944	76.57	2205	2210	2150	2840	1530	2185	2171.06	1.04	0	-77975	2278	2231	2198	2151	2118	2225	2145	187	655	500	1520	5	1	35392350	764	17.56	1.11	12	0.73	123.00	1949.00	4250	20220922	-49.18	2010	20230103	7.46	2700	-20.00	20230222	2010	7.46	20230103	4250	-49.18	20220922	2010	7.46	20230103	7.55	N	003310	500	186 억		368898	N	N	0	N	00	N
150	20230705	120136	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2160	-25	5	-1.14	432110695	198578	58.49	2205	2210	2155	2840	1530	2185	2176.03	1.04	0	-41345	2278	2231	2198	2151	2118	2225	2145	187	655	500	1520	5	1	35392350	764	17.56	1.11	12	0.56	123.00	1949.00	4250	20220922	-49.18	2010	20230103	7.46	2700	-20.00	20230222	2010	7.46	20230103	4250	-49.18	20220922	2010	7.46	20230103	7.55	N	003310	500	186 억		368898	N	N	0	N	00	N
151	20230705	110136	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2170	-15	5	-0.69	315128685	144496	42.56	2205	2210	2165	2840	1530	2185	2180.88	1.04	0	-21800	2278	2231	2198	2151	2118	2225	2145	187	655	500	1520	5	1	35392350	768	17.64	1.11	12	0.41	123.00	1949.00	4250	20220922	-48.94	2010	20230103	7.96	2700	-19.63	20230222	2010	7.96	20230103	4250	-48.94	20220922	2010	7.96	20230103	7.55	N	003310	500	186 억		368898	N	N	0	N	00	N
152	20230705	100136	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2185	0	3	0.00	158199980	72300	21.30	2205	2210	2175	2840	1530	2185	2188.10	1.04	0	-8200	2278	2231	2198	2151	2118	2225	2145	187	655	500	1520	5	1	35392350	773	17.76	1.12	12	0.20	123.00	1949.00	4250	20220922	-48.59	2010	20230103	8.71	2700	-19.07	20230222	2010	8.71	20230103	4250	-48.59	20220922	2010	8.71	20230103	7.55	N	003310	500	186 억		368898	N	N	0	N	00	N
153	20230705	090136	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2205	20	2	0.92	12255995	5559	1.64	2205	2205	2200	2840	1530	2185	2204.71	1.04	0	-1128	2278	2231	2198	2151	2118	2225	2145	187	655	500	1520	5	1	35392350	780	17.93	1.13	12	0.02	123.00	1949.00	4250	20220922	-48.12	2010	20230103	9.70	2700	-18.33	20230222	2010	9.70	20230103	4250	-48.12	20220922	2010	9.70	20230103	7.55	N	003310	500	186 억		368898	N	N	0	N	00	N
154	20230704	160135	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2185	-15	5	-0.68	741400050	338037	141.46	2185	2245	2165	2860	1540	2200	2193.26	1.11	0	-24823	2240	2220	2200	2180	2160	2230	2190	187	660	500	1540	5	1	35392350	773	17.76	1.12	12	0.96	123.00	1949.00	4250	20220922	-48.59	2010	20230103	8.71	2700	-19.07	20230222	2010	8.71	20230103	4250	-48.59	20220922	2010	8.71	20230103	7.65	N	003310	500	186 억		393712	N	N	0	N	00	N
155	20230704	150135	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2190	-10	5	-0.45	690551640	314799	131.74	2185	2245	2165	2860	1540	2200	2193.63	1.11	0	-27015	2240	2220	2200	2180	2160	2230	2190	187	660	500	1540	5	1	35392350	775	17.80	1.12	12	0.89	123.00	1949.00	4250	20220922	-48.47	2010	20230103	8.96	2700	-18.89	20230222	2010	8.96	20230103	4250	-48.47	20220922	2010	8.96	20230103	7.65	N	003310	500	186 억		393712	N	N	0	N	00	N
156	20230704	140136	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2200	0	3	0.00	672684870	306652	128.33	2185	2245	2165	2860	1540	2200	2193.64	1.11	0	-25338	2240	2220	2200	2180	2160	2230	2190	187	660	500	1540	5	1	35392350	779	17.89	1.13	12	0.87	123.00	1949.00	4250	20220922	-48.24	2010	20230103	9.45	2700	-18.52	20230222	2010	9.45	20230103	4250	-48.24	20220922	2010	9.45	20230103	7.65	N	003310	500	186 억		393712	N	N	0	N	00	N
157	20230704	130135	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2200	0	3	0.00	658531045	300203	125.63	2185	2245	2165	2860	1540	2200	2193.62	1.11	0	-25721	2240	2220	2200	2180	2160	2230	2190	187	660	500	1540	5	1	35392350	779	17.89	1.13	12	0.85	123.00	1949.00	4250	20220922	-48.24	2010	20230103	9.45	2700	-18.52	20230222	2010	9.45	20230103	4250	-48.24	20220922	2010	9.45	20230103	7.65	N	003310	500	186 억		393712	N	N	0	N	00	N
158	20230704	120135	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2190	-10	5	-0.45	608306950	277303	116.04	2185	2245	2165	2860	1540	2200	2193.65	1.11	0	-25524	2240	2220	2200	2180	2160	2230	2190	187	660	500	1540	5	1	35392350	775	17.80	1.12	12	0.78	123.00	1949.00	4250	20220922	-48.47	2010	20230103	8.96	2700	-18.89	20230222	2010	8.96	20230103	4250	-48.47	20220922	2010	8.96	20230103	7.65	N	003310	500	186 억		393712	N	N	0	N	00	N
159	20230704	110134	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2170	-30	5	-1.36	268076280	122991	51.47	2185	2205	2170	2860	1540	2200	2179.62	1.11	0	-10882	2240	2220	2200	2180	2160	2230	2190	187	660	500	1540	5	1	35392350	768	17.64	1.11	12	0.35	123.00	1949.00	4250	20220922	-48.94	2010	20230103	7.96	2700	-19.63	20230222	2010	7.96	20230103	4250	-48.94	20220922	2010	7.96	20230103	7.65	N	003310	500	186 억		393712	N	N	0	N	00	N
160	20230704	100134	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2190	-10	5	-0.45	161409005	73971	30.96	2185	2205	2175	2860	1540	2200	2182.03	1.11	0	5871	2240	2220	2200	2180	2160	2230	2190	187	660	500	1540	5	1	35392350	775	17.80	1.12	12	0.21	123.00	1949.00	4250	20220922	-48.47	2010	20230103	8.96	2700	-18.89	20230222	2010	8.96	20230103	4250	-48.47	20220922	2010	8.96	20230103	7.65	N	003310	500	186 억		393712	N	N	0	N	00	N
161	20230704	090134	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2205	5	2	0.23	15229705	6969	2.92	2185	2205	2185	2860	1540	2200	2185.14	1.11	0	-207	2240	2220	2200	2180	2160	2230	2190	187	660	500	1540	5	1	35392350	780	17.93	1.13	12	0.02	123.00	1949.00	4250	20220922	-48.12	2010	20230103	9.70	2700	-18.33	20230222	2010	9.70	20230103	4250	-48.12	20220922	2010	9.70	20230103	7.65	N	003310	500	186 억		393712	N	N	0	N	00	N
162	20230703	160134	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2200	30	2	1.38	519186375	235932	65.85	2180	2220	2180	2820	1520	2170	2200.58	0.95	0	57811	2236	2202	2181	2147	2126	2220	2165	187	650	500	1510	5	1	35392350	779	17.89	1.13	12	0.67	123.00	1949.00	4250	20220922	-48.24	2010	20230103	9.45	2700	-18.52	20230222	2010	9.45	20230103	4250	-48.24	20220922	2010	9.45	20230103	7.72	N	003310	500	186 억		335901	N	N	0	N	00	N
163	20230703	150134	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2200	30	2	1.38	476820630	216641	60.47	2180	2220	2180	2820	1520	2170	2200.97	0.95	0	56050	2236	2202	2181	2147	2126	2220	2165	187	650	500	1510	5	1	35392350	779	17.89	1.13	12	0.61	123.00	1949.00	4250	20220922	-48.24	2010	20230103	9.45	2700	-18.52	20230222	2010	9.45	20230103	4250	-48.24	20220922	2010	9.45	20230103	7.72	N	003310	500	186 억		335901	N	N	0	N	00	N
164	20230703	140135	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2205	35	2	1.61	382339920	173611	48.46	2180	2220	2180	2820	1520	2170	2202.28	0.95	0	51200	2236	2202	2181	2147	2126	2220	2165	187	650	500	1510	5	1	35392350	780	17.93	1.13	12	0.49	123.00	1949.00	4250	20220922	-48.12	2010	20230103	9.70	2700	-18.33	20230222	2010	9.70	20230103	4250	-48.12	20220922	2010	9.70	20230103	7.72	N	003310	500	186 억		335901	N	N	0	N	00	N
165	20230703	130134	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2215	45	2	2.07	348069800	158065	44.12	2180	2220	2180	2820	1520	2170	2202.07	0.95	0	54344	2236	2202	2181	2147	2126	2220	2165	187	650	500	1510	5	1	35392350	784	18.01	1.14	12	0.45	123.00	1949.00	4250	20220922	-47.88	2010	20230103	10.20	2700	-17.96	20230222	2010	10.20	20230103	4250	-47.88	20220922	2010	10.20	20230103	7.72	N	003310	500	186 억		335901	N	N	0	N	00	N
166	20230703	120134	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2215	45	2	2.07	289714155	131674	36.75	2180	2215	2180	2820	1520	2170	2200.24	0.95	0	54840	2236	2202	2181	2147	2126	2220	2165	187	650	500	1510	5	1	35392350	784	18.01	1.14	12	0.37	123.00	1949.00	4250	20220922	-47.88	2010	20230103	10.20	2700	-17.96	20230222	2010	10.20	20230103	4250	-47.88	20220922	2010	10.20	20230103	7.72	N	003310	500	186 억		335901	N	N	0	N	00	N
167	20230703	110134	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2210	40	2	1.84	234600740	106726	29.79	2180	2215	2180	2820	1520	2170	2198.16	0.95	0	50706	2236	2202	2181	2147	2126	2220	2165	187	650	500	1510	5	1	35392350	782	17.97	1.13	12	0.30	123.00	1949.00	4250	20220922	-48.00	2010	20230103	9.95	2700	-18.15	20230222	2010	9.95	20230103	4250	-48.00	20220922	2010	9.95	20230103	7.72	N	003310	500	186 억		335901	N	N	0	N	00	N
168	20230703	100134	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2205	35	2	1.61	164329510	74857	20.89	2180	2215	2180	2820	1520	2170	2195.25	0.95	0	38109	2236	2202	2181	2147	2126	2220	2165	187	650	500	1510	5	1	35392350	780	17.93	1.13	12	0.21	123.00	1949.00	4250	20220922	-48.12	2010	20230103	9.70	2700	-18.33	20230222	2010	9.70	20230103	4250	-48.12	20220922	2010	9.70	20230103	7.72	N	003310	500	186 억		335901	N	N	0	N	00	N
169	20230703	090134	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2180	10	2	0.46	12332260	5657	1.58	2180	2180	2180	2820	1520	2170	2180.00	0.95	0	-2018	2236	2202	2181	2147	2126	2220	2165	187	650	500	1510	5	1	35392350	772	17.72	1.12	12	0.02	123.00	1949.00	4250	20220922	-48.71	2010	20230103	8.46	2700	-19.26	20230222	2010	8.46	20230103	4250	-48.71	20220922	2010	8.46	20230103	7.72	N	003310	500	186 억		335901	N	N	0	N	00	N