KissMeData/003310/price/prices-20230801.csv at fb430f14574ee7cbb24196048fe0277d4cd366fa

Files

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

74 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20230831	160145	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1934	-23	5	-1.18	343415371	177218	94.67	1957	1980	1919	2540	1370	1957	1937.87	1.57	-75210	1991	1974	1947	1930	1903	1982	1938	187	583	500	1360	1	1	35392350	684	15.72	0.99	12	0.50	123.00	1949.00	4250	20220922	-54.49	1820	20230817	6.26	2700	-28.37	20230222	1820	6.26	20230817	4250	-54.49	20220922	1820	6.26	20230817	5.50	N	003310	500	186 억	554846	N	N	N	N
3	20230831	150159	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1920	-37	5	-1.89	321859125	166024	88.69	1957	1980	1919	2540	1370	1957	1938.63	1.57	-73727	1991	1974	1947	1930	1903	1982	1938	187	583	500	1360	1	1	35392350	680	15.61	0.99	12	0.47	123.00	1949.00	4250	20220922	-54.82	1820	20230817	5.49	2700	-28.89	20230222	1820	5.49	20230817	4250	-54.82	20220922	1820	5.49	20230817	5.50	N	003310	500	186 억	554846	N	N	N	N
4	20230831	140204	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1921	-36	5	-1.84	289398872	149125	79.66	1957	1980	1919	2540	1370	1957	1940.65	1.57	-65731	1991	1974	1947	1930	1903	1982	1938	187	583	500	1360	1	1	35392350	680	15.62	0.99	12	0.42	123.00	1949.00	4250	20220922	-54.80	1820	20230817	5.55	2700	-28.85	20230222	1820	5.55	20230817	4250	-54.80	20220922	1820	5.55	20230817	5.50	N	003310	500	186 억	554846	N	N	N	N
5	20230831	130201	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1929	-28	5	-1.43	227405302	116934	62.47	1957	1980	1928	2540	1370	1957	1944.73	1.57	-50976	1991	1974	1947	1930	1903	1982	1938	187	583	500	1360	1	1	35392350	683	15.68	0.99	12	0.33	123.00	1949.00	4250	20220922	-54.61	1820	20230817	5.99	2700	-28.56	20230222	1820	5.99	20230817	4250	-54.61	20220922	1820	5.99	20230817	5.50	N	003310	500	186 억	554846	N	N	N	N
6	20230831	120202	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1937	-20	5	-1.02	188779840	96953	51.79	1957	1980	1936	2540	1370	1957	1947.13	1.57	-40760	1991	1974	1947	1930	1903	1982	1938	187	583	500	1360	1	1	35392350	686	15.75	0.99	12	0.27	123.00	1949.00	4250	20220922	-54.42	1820	20230817	6.43	2700	-28.26	20230222	1820	6.43	20230817	4250	-54.42	20220922	1820	6.43	20230817	5.50	N	003310	500	186 억	554846	N	N	N	N
7	20230831	110232	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1942	-15	5	-0.77	153813167	78931	42.17	1957	1980	1936	2540	1370	1957	1948.70	1.57	-34764	1991	1974	1947	1930	1903	1982	1938	187	583	500	1360	1	1	35392350	687	15.79	1.00	12	0.22	123.00	1949.00	4250	20220922	-54.31	1820	20230817	6.70	2700	-28.07	20230222	1820	6.70	20230817	4250	-54.31	20220922	1820	6.70	20230817	5.50	N	003310	500	186 억	554846	N	N	N	N
8	20230831	100217	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1950	-7	5	-0.36	77949922	39838	21.28	1957	1980	1943	2540	1370	1957	1956.67	1.57	-17042	1991	1974	1947	1930	1903	1982	1938	187	583	500	1360	1	1	35392350	690	15.85	1.00	12	0.11	123.00	1949.00	4250	20220922	-54.12	1820	20230817	7.14	2700	-27.78	20230222	1820	7.14	20230817	4250	-54.12	20220922	1820	7.14	20230817	5.50	N	003310	500	186 억	554846	N	N	N	N
9	20230831	090153	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1957	0	3	0.00	12955340	6620	3.54	1957	1957	1957	2540	1370	1957	1957.00	1.57	-4927	1991	1974	1947	1930	1903	1982	1938	187	583	500	1360	1	1	35392350	693	15.91	1.00	12	0.02	123.00	1949.00	4250	20220922	-53.95	1820	20230817	7.53	2700	-27.52	20230222	1820	7.53	20230817	4250	-53.95	20220922	1820	7.53	20230817	5.50	N	003310	500	186 억	554846	N	N	N	N
10	20230830	160146	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1957	8	2	0.41	363217415	186251	73.22	1949	1964	1920	2530	1365	1949	1950.14	1.60	-12257	1989	1969	1948	1928	1907	1979	1938	187	581	500	1360	1	1	35392350	693	15.91	1.00	12	0.53	123.00	1949.00	4250	20220922	-53.95	1820	20230817	7.53	2700	-27.52	20230222	1820	7.53	20230817	4250	-53.95	20220922	1820	7.53	20230817	5.52	N	003310	500	186 억	565387	N	N	N	N
11	20230830	150157	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1950	1	2	0.05	333518125	171058	67.25	1949	1964	1920	2530	1365	1949	1949.74	1.60	-14476	1989	1969	1948	1928	1907	1979	1938	187	581	500	1360	1	1	35392350	690	15.85	1.00	12	0.48	123.00	1949.00	4250	20220922	-54.12	1820	20230817	7.14	2700	-27.78	20230222	1820	7.14	20230817	4250	-54.12	20220922	1820	7.14	20230817	5.52	N	003310	500	186 억	565387	N	N	N	N
12	20230830	140202	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1946	-3	5	-0.15	278894802	142946	56.20	1949	1964	1920	2530	1365	1949	1951.05	1.60	-15542	1989	1969	1948	1928	1907	1979	1938	187	581	500	1360	1	1	35392350	689	15.82	1.00	12	0.40	123.00	1949.00	4250	20220922	-54.21	1820	20230817	6.92	2700	-27.93	20230222	1820	6.92	20230817	4250	-54.21	20220922	1820	6.92	20230817	5.52	N	003310	500	186 억	565387	N	N	N	N
13	20230830	130157	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1941	-8	5	-0.41	270559023	138658	54.51	1949	1964	1920	2530	1365	1949	1951.27	1.60	-14964	1989	1969	1948	1928	1907	1979	1938	187	581	500	1360	1	1	35392350	687	15.78	1.00	12	0.39	123.00	1949.00	4250	20220922	-54.33	1820	20230817	6.65	2700	-28.11	20230222	1820	6.65	20230817	4250	-54.33	20220922	1820	6.65	20230817	5.52	N	003310	500	186 억	565387	N	N	N	N
14	20230830	120203	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1950	1	2	0.05	231340668	118486	46.58	1949	1964	1920	2530	1365	1949	1952.47	1.60	-13736	1989	1969	1948	1928	1907	1979	1938	187	581	500	1360	1	1	35392350	690	15.85	1.00	12	0.33	123.00	1949.00	4250	20220922	-54.12	1820	20230817	7.14	2700	-27.78	20230222	1820	7.14	20230817	4250	-54.12	20220922	1820	7.14	20230817	5.52	N	003310	500	186 억	565387	N	N	N	N
15	20230830	110231	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1948	-1	5	-0.05	217855273	111569	43.86	1949	1964	1920	2530	1365	1949	1952.65	1.60	-11077	1989	1969	1948	1928	1907	1979	1938	187	581	500	1360	1	1	35392350	689	15.84	1.00	12	0.32	123.00	1949.00	4250	20220922	-54.16	1820	20230817	7.03	2700	-27.85	20230222	1820	7.03	20230817	4250	-54.16	20220922	1820	7.03	20230817	5.52	N	003310	500	186 억	565387	N	N	N	N
16	20230830	100211	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1951	2	2	0.10	136110849	69745	27.42	1949	1963	1920	2530	1365	1949	1951.55	1.60	-8170	1989	1969	1948	1928	1907	1979	1938	187	581	500	1360	1	1	35392350	691	15.86	1.00	12	0.20	123.00	1949.00	4250	20220922	-54.09	1820	20230817	7.20	2700	-27.74	20230222	1820	7.20	20230817	4250	-54.09	20220922	1820	7.20	20230817	5.52	N	003310	500	186 억	565387	N	N	N	N
17	20230830	090151	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1933	-16	5	-0.82	37589358	19359	7.61	1949	1955	1920	2530	1365	1949	1941.70	1.60	-5378	1989	1969	1948	1928	1907	1979	1938	187	581	500	1360	1	1	35392350	684	15.72	0.99	12	0.05	123.00	1949.00	4250	20220922	-54.52	1820	20230817	6.21	2700	-28.41	20230222	1820	6.21	20230817	4250	-54.52	20220922	1820	6.21	20230817	5.52	N	003310	500	186 억	565387	N	N	N	N
18	20230829	160144	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1949	13	2	0.67	494794723	253439	181.73	1930	1968	1927	2515	1356	1936	1952.32	1.34	88097	1979	1957	1939	1917	1899	1968	1928	187	579	500	1350	1	1	35392350	690	15.85	1.00	12	0.72	123.00	1949.00	4250	20220922	-54.14	1820	20230817	7.09	2700	-27.81	20230222	1820	7.09	20230817	4250	-54.14	20220922	1820	7.09	20230817	5.56	N	003310	500	186 억	475819	N	N	N	N
19	20230829	150158	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1951	15	2	0.77	479447575	245553	176.07	1930	1968	1927	2515	1356	1936	1952.52	1.34	88445	1979	1957	1939	1917	1899	1968	1928	187	579	500	1350	1	1	35392350	691	15.86	1.00	12	0.69	123.00	1949.00	4250	20220922	-54.09	1820	20230817	7.20	2700	-27.74	20230222	1820	7.20	20230817	4250	-54.09	20220922	1820	7.20	20230817	5.56	N	003310	500	186 억	475819	N	N	N	N
20	20230829	140202	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1944	8	2	0.41	439389384	224969	161.31	1930	1968	1927	2515	1356	1936	1953.11	1.34	84815	1979	1957	1939	1917	1899	1968	1928	187	579	500	1350	1	1	35392350	688	15.80	1.00	12	0.64	123.00	1949.00	4250	20220922	-54.26	1820	20230817	6.81	2700	-28.00	20230222	1820	6.81	20230817	4250	-54.26	20220922	1820	6.81	20230817	5.56	N	003310	500	186 억	475819	N	N	N	N
21	20230829	130159	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1945	9	2	0.46	372983605	190731	136.76	1930	1968	1927	2515	1356	1936	1955.55	1.34	81702	1979	1957	1939	1917	1899	1968	1928	187	579	500	1350	1	1	35392350	688	15.81	1.00	12	0.54	123.00	1949.00	4250	20220922	-54.24	1820	20230817	6.87	2700	-27.96	20230222	1820	6.87	20230817	4250	-54.24	20220922	1820	6.87	20230817	5.56	N	003310	500	186 억	475819	N	N	N	N
22	20230829	120201	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1942	6	2	0.31	352759948	180331	129.31	1930	1968	1927	2515	1356	1936	1956.18	1.34	81672	1979	1957	1939	1917	1899	1968	1928	187	579	500	1350	1	1	35392350	687	15.79	1.00	12	0.51	123.00	1949.00	4250	20220922	-54.31	1820	20230817	6.70	2700	-28.07	20230222	1820	6.70	20230817	4250	-54.31	20220922	1820	6.70	20230817	5.56	N	003310	500	186 억	475819	N	N	N	N
23	20230829	110253	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1959	23	2	1.19	319197645	163128	116.97	1930	1968	1927	2515	1356	1936	1956.73	1.34	82890	1979	1957	1939	1917	1899	1968	1928	187	579	500	1350	1	1	35392350	693	15.93	1.01	12	0.46	123.00	1949.00	4250	20220922	-53.91	1820	20230817	7.64	2700	-27.44	20230222	1820	7.64	20230817	4250	-53.91	20220922	1820	7.64	20230817	5.56	N	003310	500	186 억	475819	N	N	N	N
24	20230829	100213	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1964	28	2	1.45	238064432	121810	87.34	1930	1967	1927	2515	1356	1936	1954.39	1.34	62989	1979	1957	1939	1917	1899	1968	1928	187	579	500	1350	1	1	35392350	695	15.97	1.01	12	0.34	123.00	1949.00	4250	20220922	-53.79	1820	20230817	7.91	2700	-27.26	20230222	1820	7.91	20230817	4250	-53.79	20220922	1820	7.91	20230817	5.56	N	003310	500	186 억	475819	N	N	N	N
25	20230829	090138	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1943	7	2	0.36	12679803	6566	4.71	1930	1943	1930	2515	1356	1936	1931.13	1.34	1219	1979	1957	1939	1917	1899	1968	1928	187	579	500	1350	1	1	35392350	688	15.80	1.00	12	0.02	123.00	1949.00	4250	20220922	-54.28	1820	20230817	6.76	2700	-28.04	20230222	1820	6.76	20230817	4250	-54.28	20220922	1820	6.76	20230817	5.56	N	003310	500	186 억	475819	N	N	N	N
26	20230828	160142	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1936	16	2	0.83	265492102	137102	39.11	1922	1961	1921	2495	1344	1920	1936.46	1.23	39950	1985	1952	1925	1892	1865	1969	1909	187	575	500	1340	1	1	35392350	685	15.74	0.99	12	0.39	123.00	1949.00	4250	20220922	-54.45	1820	20230817	6.37	2700	-28.30	20230222	1820	6.37	20230817	4250	-54.45	20220922	1820	6.37	20230817	5.53	N	003310	500	186 억	434532	N	N	N	N
27	20230828	150143	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1935	15	2	0.78	241077993	124470	35.51	1922	1961	1921	2495	1344	1920	1936.84	1.23	35423	1985	1952	1925	1892	1865	1969	1909	187	575	500	1340	1	1	35392350	685	15.73	0.99	12	0.35	123.00	1949.00	4250	20220922	-54.47	1820	20230817	6.32	2700	-28.33	20230222	1820	6.32	20230817	4250	-54.47	20220922	1820	6.32	20230817	5.53	N	003310	500	186 억	434532	N	N	N	N
28	20230828	140143	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1938	18	2	0.94	215230465	111122	31.70	1922	1961	1921	2495	1344	1920	1936.88	1.23	32179	1985	1952	1925	1892	1865	1969	1909	187	575	500	1340	1	1	35392350	686	15.76	0.99	12	0.31	123.00	1949.00	4250	20220922	-54.40	1820	20230817	6.48	2700	-28.22	20230222	1820	6.48	20230817	4250	-54.40	20220922	1820	6.48	20230817	5.53	N	003310	500	186 억	434532	N	N	N	N
29	20230828	130145	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1928	8	2	0.42	194728026	100535	28.68	1922	1961	1921	2495	1344	1920	1936.92	1.23	26252	1985	1952	1925	1892	1865	1969	1909	187	575	500	1340	1	1	35392350	682	15.67	0.99	12	0.28	123.00	1949.00	4250	20220922	-54.64	1820	20230817	5.93	2700	-28.59	20230222	1820	5.93	20230817	4250	-54.64	20220922	1820	5.93	20230817	5.53	N	003310	500	186 억	434532	N	N	N	N
30	20230828	120143	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1941	21	2	1.09	146295524	75508	21.54	1922	1961	1921	2495	1344	1920	1937.48	1.23	28165	1985	1952	1925	1892	1865	1969	1909	187	575	500	1340	1	1	35392350	687	15.78	1.00	12	0.21	123.00	1949.00	4250	20220922	-54.33	1820	20230817	6.65	2700	-28.11	20230222	1820	6.65	20230817	4250	-54.33	20220922	1820	6.65	20230817	5.53	N	003310	500	186 억	434532	N	N	N	N
31	20230828	110144	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1944	24	2	1.25	117835484	60864	17.36	1922	1961	1921	2495	1344	1920	1936.05	1.23	16871	1985	1952	1925	1892	1865	1969	1909	187	575	500	1340	1	1	35392350	688	15.80	1.00	12	0.17	123.00	1949.00	4250	20220922	-54.26	1820	20230817	6.81	2700	-28.00	20230222	1820	6.81	20230817	4250	-54.26	20220922	1820	6.81	20230817	5.53	N	003310	500	186 억	434532	N	N	N	N
32	20230828	100141	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1938	18	2	0.94	76183614	39407	11.24	1922	1961	1921	2495	1344	1920	1933.25	1.23	7898	1985	1952	1925	1892	1865	1969	1909	187	575	500	1340	1	1	35392350	686	15.76	0.99	12	0.11	123.00	1949.00	4250	20220922	-54.40	1820	20230817	6.48	2700	-28.22	20230222	1820	6.48	20230817	4250	-54.40	20220922	1820	6.48	20230817	5.53	N	003310	500	186 억	434532	N	N	N	N
33	20230828	090143	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1924	4	2	0.21	4288942	2225	0.63	1922	1949	1922	2495	1344	1920	1927.61	1.23	27	1985	1952	1925	1892	1865	1969	1909	187	575	500	1340	1	1	35392350	681	15.64	0.99	12	0.01	123.00	1949.00	4250	20220922	-54.73	1820	20230817	5.71	2700	-28.74	20230222	1820	5.71	20230817	4250	-54.73	20220922	1820	5.71	20230817	5.53	N	003310	500	186 억	434532	N	N	N	N
34	20230825	160144	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1920	20	2	1.05	674352072	349780	273.76	1900	1958	1898	2470	1330	1900	1928.15	1.25	-12050	1932	1915	1899	1882	1866	1924	1891	187	570	500	1330	1	1	35392350	680	15.61	0.99	12	0.99	123.00	1949.00	4250	20220922	-54.82	1820	20230817	5.49	2700	-28.89	20230222	1820	5.49	20230817	4250	-54.82	20220922	1820	5.49	20230817	5.56	N	003310	500	186 억	442161	N	N	N	N
35	20230825	150142	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1929	29	2	1.53	634467598	329068	257.55	1900	1958	1898	2470	1330	1900	1928.31	1.25	-26745	1932	1915	1899	1882	1866	1924	1891	187	570	500	1330	1	1	35392350	683	15.68	0.99	12	0.93	123.00	1949.00	4250	20220922	-54.61	1820	20230817	5.99	2700	-28.56	20230222	1820	5.99	20230817	4250	-54.61	20220922	1820	5.99	20230817	5.56	N	003310	500	186 억	442161	N	N	N	N
36	20230825	140143	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1919	19	2	1.00	576154467	298676	233.76	1900	1958	1898	2470	1330	1900	1929.30	1.25	-37548	1932	1915	1899	1882	1866	1924	1891	187	570	500	1330	1	1	35392350	679	15.60	0.98	12	0.84	123.00	1949.00	4250	20220922	-54.85	1820	20230817	5.44	2700	-28.93	20230222	1820	5.44	20230817	4250	-54.85	20220922	1820	5.44	20230817	5.56	N	003310	500	186 억	442161	N	N	N	N
37	20230825	130143	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1925	25	2	1.32	531842260	275605	215.70	1900	1958	1898	2470	1330	1900	1930.02	1.25	-39856	1932	1915	1899	1882	1866	1924	1891	187	570	500	1330	1	1	35392350	681	15.65	0.99	12	0.78	123.00	1949.00	4250	20220922	-54.71	1820	20230817	5.77	2700	-28.70	20230222	1820	5.77	20230817	4250	-54.71	20220922	1820	5.77	20230817	5.56	N	003310	500	186 억	442161	N	N	N	N
38	20230825	120143	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1917	17	2	0.89	365880866	189814	148.56	1900	1958	1898	2470	1330	1900	1927.98	1.25	-42479	1932	1915	1899	1882	1866	1924	1891	187	570	500	1330	1	1	35392350	678	15.59	0.98	12	0.54	123.00	1949.00	4250	20220922	-54.89	1820	20230817	5.33	2700	-29.00	20230222	1820	5.33	20230817	4250	-54.89	20220922	1820	5.33	20230817	5.56	N	003310	500	186 억	442161	N	N	N	N
39	20230825	110142	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1911	11	2	0.58	346015995	179476	140.47	1900	1958	1898	2470	1330	1900	1928.36	1.25	-43724	1932	1915	1899	1882	1866	1924	1891	187	570	500	1330	1	1	35392350	676	15.54	0.98	12	0.51	123.00	1949.00	4250	20220922	-55.04	1820	20230817	5.00	2700	-29.22	20230222	1820	5.00	20230817	4250	-55.04	20220922	1820	5.00	20230817	5.56	N	003310	500	186 억	442161	N	N	N	N
40	20230825	100143	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1917	17	2	0.89	308023831	159657	124.96	1900	1958	1898	2470	1330	1900	1929.80	1.25	-32622	1932	1915	1899	1882	1866	1924	1891	187	570	500	1330	1	1	35392350	678	15.59	0.98	12	0.45	123.00	1949.00	4250	20220922	-54.89	1820	20230817	5.33	2700	-29.00	20230222	1820	5.33	20230817	4250	-54.89	20220922	1820	5.33	20230817	5.56	N	003310	500	186 억	442161	N	N	N	N
41	20230825	090142	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1908	8	2	0.42	39750852	20917	16.37	1900	1908	1898	2470	1330	1900	1900.47	1.25	-6776	1932	1915	1899	1882	1866	1924	1891	187	570	500	1330	1	1	35392350	675	15.51	0.98	12	0.06	123.00	1949.00	4250	20220922	-55.11	1820	20230817	4.84	2700	-29.33	20230222	1820	4.84	20230817	4250	-55.11	20220922	1820	4.84	20230817	5.56	N	003310	500	186 억	442161	N	N	N	N
42	20230824	160142	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1900	3	2	0.16	200294017	105515	57.62	1897	1916	1883	2465	1328	1897	1898.25	1.23	6543	1987	1942	1916	1871	1845	1929	1858	187	568	500	1320	1	1	35392350	672	15.45	0.97	12	0.30	123.00	1949.00	4250	20220922	-55.29	1820	20230817	4.40	2700	-29.63	20230222	1820	4.40	20230817	4250	-55.29	20220922	1820	4.40	20230817	5.65	N	003310	500	186 억	435518	N	N	N	N
43	20230824	150141	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1892	-5	5	-0.26	180654013	95162	51.97	1897	1916	1883	2465	1328	1897	1898.38	1.23	6567	1987	1942	1916	1871	1845	1929	1858	187	568	500	1320	1	1	35392350	670	15.38	0.97	12	0.27	123.00	1949.00	4250	20220922	-55.48	1820	20230817	3.96	2700	-29.93	20230222	1820	3.96	20230817	4250	-55.48	20220922	1820	3.96	20230817	5.65	N	003310	500	186 억	435518	N	N	N	N
44	20230824	140142	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1900	3	2	0.16	142451894	75014	40.96	1897	1916	1883	2465	1328	1897	1899.00	1.23	10932	1987	1942	1916	1871	1845	1929	1858	187	568	500	1320	1	1	35392350	672	15.45	0.97	12	0.21	123.00	1949.00	4250	20220922	-55.29	1820	20230817	4.40	2700	-29.63	20230222	1820	4.40	20230817	4250	-55.29	20220922	1820	4.40	20230817	5.65	N	003310	500	186 억	435518	N	N	N	N
45	20230824	130142	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1906	9	2	0.47	131034358	69006	37.68	1897	1916	1883	2465	1328	1897	1898.88	1.23	10716	1987	1942	1916	1871	1845	1929	1858	187	568	500	1320	1	1	35392350	675	15.50	0.98	12	0.19	123.00	1949.00	4250	20220922	-55.15	1820	20230817	4.73	2700	-29.41	20230222	1820	4.73	20230817	4250	-55.15	20220922	1820	4.73	20230817	5.65	N	003310	500	186 억	435518	N	N	N	N
46	20230824	120143	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1907	10	2	0.53	95617238	50382	27.51	1897	1916	1883	2465	1328	1897	1897.85	1.23	5453	1987	1942	1916	1871	1845	1929	1858	187	568	500	1320	1	1	35392350	675	15.50	0.98	12	0.14	123.00	1949.00	4250	20220922	-55.13	1820	20230817	4.78	2700	-29.37	20230222	1820	4.78	20230817	4250	-55.13	20220922	1820	4.78	20230817	5.65	N	003310	500	186 억	435518	N	N	N	N
47	20230824	110141	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1910	13	2	0.69	88273446	46525	25.41	1897	1916	1883	2465	1328	1897	1897.33	1.23	4554	1987	1942	1916	1871	1845	1929	1858	187	568	500	1320	1	1	35392350	676	15.53	0.98	12	0.13	123.00	1949.00	4250	20220922	-55.06	1820	20230817	4.95	2700	-29.26	20230222	1820	4.95	20230817	4250	-55.06	20220922	1820	4.95	20230817	5.65	N	003310	500	186 억	435518	N	N	N	N
48	20230824	100142	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1906	9	2	0.47	69173088	36501	19.93	1897	1916	1883	2465	1328	1897	1895.10	1.23	30	1987	1942	1916	1871	1845	1929	1858	187	568	500	1320	1	1	35392350	675	15.50	0.98	12	0.10	123.00	1949.00	4250	20220922	-55.15	1820	20230817	4.73	2700	-29.41	20230222	1820	4.73	20230817	4250	-55.15	20220922	1820	4.73	20230817	5.65	N	003310	500	186 억	435518	N	N	N	N
49	20230824	090141	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1898	1	2	0.05	13537236	7135	3.90	1897	1901	1897	2465	1328	1897	1897.30	1.23	-995	1987	1942	1916	1871	1845	1929	1858	187	568	500	1320	1	1	35392350	672	15.43	0.97	12	0.02	123.00	1949.00	4250	20220922	-55.34	1820	20230817	4.29	2700	-29.70	20230222	1820	4.29	20230817	4250	-55.34	20220922	1820	4.29	20230817	5.65	N	003310	500	186 억	435518	N	N	N	N
50	20230823	160141	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1897	-33	5	-1.71	342025230	179025	36.66	1961	1961	1890	2505	1351	1930	1910.57	1.28	-16058	2012	1970	1918	1876	1824	1992	1898	187	575	500	1350	1	1	35392350	671	15.42	0.97	12	0.51	123.00	1949.00	4250	20220922	-55.36	1820	20230817	4.23	2700	-29.74	20230222	1820	4.23	20230817	4250	-55.36	20220922	1820	4.23	20230817	5.68	N	003310	500	186 억	454391	N	N	N	N
51	20230823	150141	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1898	-32	5	-1.66	314726543	164638	33.72	1961	1961	1890	2505	1351	1930	1911.63	1.28	-11737	2012	1970	1918	1876	1824	1992	1898	187	575	500	1350	1	1	35392350	672	15.43	0.97	12	0.47	123.00	1949.00	4250	20220922	-55.34	1820	20230817	4.29	2700	-29.70	20230222	1820	4.29	20230817	4250	-55.34	20220922	1820	4.29	20230817	5.68	N	003310	500	186 억	454391	N	N	N	N
52	20230823	140141	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1905	-25	5	-1.30	240110746	125349	25.67	1961	1961	1890	2505	1351	1930	1915.54	1.28	2520	2012	1970	1918	1876	1824	1992	1898	187	575	500	1350	1	1	35392350	674	15.49	0.98	12	0.35	123.00	1949.00	4250	20220922	-55.18	1820	20230817	4.67	2700	-29.44	20230222	1820	4.67	20230817	4250	-55.18	20220922	1820	4.67	20230817	5.68	N	003310	500	186 억	454391	N	N	N	N
53	20230823	130141	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1922	-8	5	-0.41	199278847	103931	21.28	1961	1961	1890	2505	1351	1930	1917.41	1.28	4527	2012	1970	1918	1876	1824	1992	1898	187	575	500	1350	1	1	35392350	680	15.63	0.99	12	0.29	123.00	1949.00	4250	20220922	-54.78	1820	20230817	5.60	2700	-28.81	20230222	1820	5.60	20230817	4250	-54.78	20220922	1820	5.60	20230817	5.68	N	003310	500	186 억	454391	N	N	N	N
54	20230823	120142	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1923	-7	5	-0.36	190184919	99189	20.31	1961	1961	1890	2505	1351	1930	1917.40	1.28	4323	2012	1970	1918	1876	1824	1992	1898	187	575	500	1350	1	1	35392350	681	15.63	0.99	12	0.28	123.00	1949.00	4250	20220922	-54.75	1820	20230817	5.66	2700	-28.78	20230222	1820	5.66	20230817	4250	-54.75	20220922	1820	5.66	20230817	5.68	N	003310	500	186 억	454391	N	N	N	N
55	20230823	110141	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1930	0	3	0.00	162018011	84537	17.31	1961	1961	1890	2505	1351	1930	1916.53	1.28	-5182	2012	1970	1918	1876	1824	1992	1898	187	575	500	1350	1	1	35392350	683	15.69	0.99	12	0.24	123.00	1949.00	4250	20220922	-54.59	1820	20230817	6.04	2700	-28.52	20230222	1820	6.04	20230817	4250	-54.59	20220922	1820	6.04	20230817	5.68	N	003310	500	186 억	454391	N	N	N	N
56	20230823	100142	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1909	-21	5	-1.09	119406958	62405	12.78	1961	1961	1890	2505	1351	1930	1913.42	1.28	-23280	2012	1970	1918	1876	1824	1992	1898	187	575	500	1350	1	1	35392350	676	15.52	0.98	12	0.18	123.00	1949.00	4250	20220922	-55.08	1820	20230817	4.89	2700	-29.30	20230222	1820	4.89	20230817	4250	-55.08	20220922	1820	4.89	20230817	5.68	N	003310	500	186 억	454391	N	N	N	N
57	20230823	090142	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1930	0	3	0.00	19110091	9807	2.01	1961	1961	1930	2505	1351	1930	1948.62	1.28	-4751	2012	1970	1918	1876	1824	1992	1898	187	575	500	1350	1	1	35392350	683	15.69	0.99	12	0.03	123.00	1949.00	4250	20220922	-54.59	1820	20230817	6.04	2700	-28.52	20230222	1820	6.04	20230817	4250	-54.59	20220922	1820	6.04	20230817	5.68	N	003310	500	186 억	454391	N	N	N	N
58	20230822	160141	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1930	60	2	3.21	931924611	482859	280.26	1870	1960	1866	2430	1309	1870	1930.01	0.97	106316	1930	1900	1876	1846	1822	1915	1861	187	560	500	1300	1	1	35392350	683	15.69	0.99	12	1.36	123.00	1949.00	4250	20220922	-54.59	1820	20230817	6.04	2700	-28.52	20230222	1820	6.04	20230817	4250	-54.59	20220922	1820	6.04	20230817	5.77	N	003310	500	186 억	344076	N	N	N	N
59	20230822	150141	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1940	70	2	3.74	866634958	449115	260.68	1870	1960	1866	2430	1309	1870	1929.65	0.97	117007	1930	1900	1876	1846	1822	1915	1861	187	560	500	1300	1	1	35392350	687	15.77	1.00	12	1.27	123.00	1949.00	4250	20220922	-54.35	1820	20230817	6.59	2700	-28.15	20230222	1820	6.59	20230817	4250	-54.35	20220922	1820	6.59	20230817	5.77	N	003310	500	186 억	344076	N	N	N	N
60	20230822	140141	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1952	82	2	4.39	793760085	411705	238.96	1870	1960	1866	2430	1309	1870	1927.98	0.97	119481	1930	1900	1876	1846	1822	1915	1861	187	560	500	1300	1	1	35392350	691	15.87	1.00	12	1.16	123.00	1949.00	4250	20220922	-54.07	1820	20230817	7.25	2700	-27.70	20230222	1820	7.25	20230817	4250	-54.07	20220922	1820	7.25	20230817	5.77	N	003310	500	186 억	344076	N	N	N	N
61	20230822	130140	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1948	78	2	4.17	690278544	358742	208.22	1870	1959	1866	2430	1309	1870	1924.16	0.97	105130	1930	1900	1876	1846	1822	1915	1861	187	560	500	1300	1	1	35392350	689	15.84	1.00	12	1.01	123.00	1949.00	4250	20220922	-54.16	1820	20230817	7.03	2700	-27.85	20230222	1820	7.03	20230817	4250	-54.16	20220922	1820	7.03	20230817	5.77	N	003310	500	186 억	344076	N	N	N	N
62	20230822	120140	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1946	76	2	4.06	571442186	297580	172.72	1870	1959	1866	2430	1309	1870	1920.30	0.97	96645	1930	1900	1876	1846	1822	1915	1861	187	560	500	1300	1	1	35392350	689	15.82	1.00	12	0.84	123.00	1949.00	4250	20220922	-54.21	1820	20230817	6.92	2700	-27.93	20230222	1820	6.92	20230817	4250	-54.21	20220922	1820	6.92	20230817	5.77	N	003310	500	186 억	344076	N	N	N	N
63	20230822	110141	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1933	63	2	3.37	320617702	168520	97.81	1870	1935	1866	2430	1309	1870	1902.55	0.97	71749	1930	1900	1876	1846	1822	1915	1861	187	560	500	1300	1	1	35392350	684	15.72	0.99	12	0.48	123.00	1949.00	4250	20220922	-54.52	1820	20230817	6.21	2700	-28.41	20230222	1820	6.21	20230817	4250	-54.52	20220922	1820	6.21	20230817	5.77	N	003310	500	186 억	344076	N	N	N	N
64	20230822	100139	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1900	30	2	1.60	120968214	64362	37.36	1870	1901	1866	2430	1309	1870	1879.50	0.97	28312	1930	1900	1876	1846	1822	1915	1861	187	560	500	1300	1	1	35392350	672	15.45	0.97	12	0.18	123.00	1949.00	4250	20220922	-55.29	1820	20230817	4.40	2700	-29.63	20230222	1820	4.40	20230817	4250	-55.29	20220922	1820	4.40	20230817	5.77	N	003310	500	186 억	344076	N	N	N	N
65	20230822	090141	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1877	7	2	0.37	6481610	3465	2.01	1870	1881	1870	2430	1309	1870	1870.59	0.97	-235	1930	1900	1876	1846	1822	1915	1861	187	560	500	1300	1	1	35392350	664	15.26	0.96	12	0.01	123.00	1949.00	4250	20220922	-55.84	1820	20230817	3.13	2700	-30.48	20230222	1820	3.13	20230817	4250	-55.84	20220922	1820	3.13	20230817	5.77	N	003310	500	186 억	344076	N	N	N	N
66	20230821	160140	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1870	20	2	1.08	321947048	171272	94.37	1852	1906	1852	2405	1295	1850	1879.74	0.84	46508	1885	1867	1851	1833	1817	1876	1842	187	555	500	1290	1	1	35392350	662	15.20	0.96	12	0.48	123.00	1949.00	4250	20220922	-56.00	1820	20230817	2.75	2700	-30.74	20230222	1820	2.75	20230817	4250	-56.00	20220922	1820	2.75	20230817	5.86	N	003310	500	186 억	297085	N	N	N	N
67	20230821	150141	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1875	25	2	1.35	299131116	159088	87.65	1852	1906	1852	2405	1295	1850	1880.29	0.84	46808	1885	1867	1851	1833	1817	1876	1842	187	555	500	1290	1	1	35392350	664	15.24	0.96	12	0.45	123.00	1949.00	4250	20220922	-55.88	1820	20230817	3.02	2700	-30.56	20230222	1820	3.02	20230817	4250	-55.88	20220922	1820	3.02	20230817	5.86	N	003310	500	186 억	297085	N	N	N	N
68	20230821	140142	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1878	28	2	1.51	281745147	149831	82.55	1852	1906	1852	2405	1295	1850	1880.42	0.84	48779	1885	1867	1851	1833	1817	1876	1842	187	555	500	1290	1	1	35392350	665	15.27	0.96	12	0.42	123.00	1949.00	4250	20220922	-55.81	1820	20230817	3.19	2700	-30.44	20230222	1820	3.19	20230817	4250	-55.81	20220922	1820	3.19	20230817	5.86	N	003310	500	186 억	297085	N	N	N	N
69	20230821	130142	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1883	33	2	1.78	268284071	142664	78.61	1852	1906	1852	2405	1295	1850	1880.53	0.84	47922	1885	1867	1851	1833	1817	1876	1842	187	555	500	1290	1	1	35392350	666	15.31	0.97	12	0.40	123.00	1949.00	4250	20220922	-55.69	1820	20230817	3.46	2700	-30.26	20230222	1820	3.46	20230817	4250	-55.69	20220922	1820	3.46	20230817	5.86	N	003310	500	186 억	297085	N	N	N	N
70	20230821	120142	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1886	36	2	1.95	260726081	138649	76.39	1852	1906	1852	2405	1295	1850	1880.48	0.84	48665	1885	1867	1851	1833	1817	1876	1842	187	555	500	1290	1	1	35392350	667	15.33	0.97	12	0.39	123.00	1949.00	4250	20220922	-55.62	1820	20230817	3.63	2700	-30.15	20230222	1820	3.63	20230817	4250	-55.62	20220922	1820	3.63	20230817	5.86	N	003310	500	186 억	297085	N	N	N	N
71	20230821	110141	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1894	44	2	2.38	198266845	105489	58.12	1852	1906	1852	2405	1295	1850	1879.50	0.84	53428	1885	1867	1851	1833	1817	1876	1842	187	555	500	1290	1	1	35392350	670	15.40	0.97	12	0.30	123.00	1949.00	4250	20220922	-55.44	1820	20230817	4.07	2700	-29.85	20230222	1820	4.07	20230817	4250	-55.44	20220922	1820	4.07	20230817	5.86	N	003310	500	186 억	297085	N	N	N	N
72	20230821	100140	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1905	55	2	2.97	166080493	88508	48.77	1852	1906	1852	2405	1295	1850	1876.45	0.84	46036	1885	1867	1851	1833	1817	1876	1842	187	555	500	1290	1	1	35392350	674	15.49	0.98	12	0.25	123.00	1949.00	4250	20220922	-55.18	1820	20230817	4.67	2700	-29.44	20230222	1820	4.67	20230817	4250	-55.18	20220922	1820	4.67	20230817	5.86	N	003310	500	186 억	297085	N	N	N	N
73	20230821	090143	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1864	14	2	0.76	10099505	5450	3.00	1852	1864	1852	2405	1295	1850	1853.12	0.84	-141	1885	1867	1851	1833	1817	1876	1842	187	555	500	1290	1	1	35392350	660	15.15	0.96	12	0.02	123.00	1949.00	4250	20220922	-56.14	1820	20230817	2.42	2700	-30.96	20230222	1820	2.42	20230817	4250	-56.14	20220922	1820	2.42	20230817	5.86	N	003310	500	186 억	297085	N	N	N	N
74	20230818	160141	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1850	-16	5	-0.86	329801655	178254	62.08	1845	1869	1835	2425	1307	1866	1850.18	0.79	15852	1928	1896	1858	1826	1788	1878	1808	187	559	500	1300	1	1	35392350	655	15.04	0.95	12	0.50	123.00	1949.00	4250	20220922	-56.47	1820	20230817	1.65	2700	-31.48	20230222	1820	1.65	20230817	4250	-56.47	20220922	1820	1.65	20230817	5.92	N	003310	500	186 억	281234	N	N	N	N
75	20230818	150141	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1857	-9	5	-0.48	309485387	167275	58.25	1845	1869	1835	2425	1307	1866	1850.16	0.79	17156	1928	1896	1858	1826	1788	1878	1808	187	559	500	1300	1	1	35392350	657	15.10	0.95	12	0.47	123.00	1949.00	4250	20220922	-56.31	1820	20230817	2.03	2700	-31.22	20230222	1820	2.03	20230817	4250	-56.31	20220922	1820	2.03	20230817	5.92	N	003310	500	186 억	281234	N	N	N	N
76	20230818	140141	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1854	-12	5	-0.64	283157250	153083	53.31	1845	1869	1835	2425	1307	1866	1849.70	0.79	17192	1928	1896	1858	1826	1788	1878	1808	187	559	500	1300	1	1	35392350	656	15.07	0.95	12	0.43	123.00	1949.00	4250	20220922	-56.38	1820	20230817	1.87	2700	-31.33	20230222	1820	1.87	20230817	4250	-56.38	20220922	1820	1.87	20230817	5.92	N	003310	500	186 억	281234	N	N	N	N
77	20230818	130140	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1856	-10	5	-0.54	246752398	133485	46.49	1845	1869	1835	2425	1307	1866	1848.54	0.79	17231	1928	1896	1858	1826	1788	1878	1808	187	559	500	1300	1	1	35392350	657	15.09	0.95	12	0.38	123.00	1949.00	4250	20220922	-56.33	1820	20230817	1.98	2700	-31.26	20230222	1820	1.98	20230817	4250	-56.33	20220922	1820	1.98	20230817	5.92	N	003310	500	186 억	281234	N	N	N	N
78	20230818	120147	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1857	-9	5	-0.48	211408094	114458	39.86	1845	1869	1835	2425	1307	1866	1847.04	0.79	13712	1928	1896	1858	1826	1788	1878	1808	187	559	500	1300	1	1	35392350	657	15.10	0.95	12	0.32	123.00	1949.00	4250	20220922	-56.31	1820	20230817	2.03	2700	-31.22	20230222	1820	2.03	20230817	4250	-56.31	20220922	1820	2.03	20230817	5.92	N	003310	500	186 억	281234	N	N	N	N
79	20230818	110139	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1853	-13	5	-0.70	155572221	84442	29.41	1845	1855	1835	2425	1307	1866	1842.36	0.79	-3026	1928	1896	1858	1826	1788	1878	1808	187	559	500	1300	1	1	35392350	656	15.07	0.95	12	0.24	123.00	1949.00	4250	20220922	-56.40	1820	20230817	1.81	2700	-31.37	20230222	1820	1.81	20230817	4250	-56.40	20220922	1820	1.81	20230817	5.92	N	003310	500	186 억	281234	N	N	N	N
80	20230818	100142	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1843	-23	5	-1.23	71233819	38660	13.46	1845	1855	1839	2425	1307	1866	1842.57	0.79	4509	1928	1896	1858	1826	1788	1878	1808	187	559	500	1300	1	1	35392350	652	14.98	0.95	12	0.11	123.00	1949.00	4250	20220922	-56.64	1820	20230817	1.26	2700	-31.74	20230222	1820	1.26	20230817	4250	-56.64	20220922	1820	1.26	20230817	5.92	N	003310	500	186 억	281234	N	N	N	N
81	20230818	090141	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1850	-16	5	-0.86	9909074	5367	1.87	1845	1855	1845	2425	1307	1866	1846.30	0.79	1285	1928	1896	1858	1826	1788	1878	1808	187	559	500	1300	1	1	35392350	655	15.04	0.95	12	0.02	123.00	1949.00	4250	20220922	-56.47	1820	20230817	1.65	2700	-31.48	20230222	1820	1.65	20230817	4250	-56.47	20220922	1820	1.65	20230817	5.92	N	003310	500	186 억	281234	N	N	N	N
82	20230817	160141	55	50.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	50	N	1866	-23	5	-1.22	519685049	280720	91.13	1889	1890	1820	2455	1323	1889	1851.13	0.71	30022	1949	1919	1903	1873	1857	1911	1865	187	566	500	1320	1	1	35392350	660	15.17	0.96	12	0.79	123.00	1949.00	4250	20220922	-56.09	1820	20230817	2.53	2700	-30.89	20230222	1820	2.53	20230817	4250	-56.09	20220922	1820	2.53	20230817	5.98	N	003310	500	186 억	251763	N	N	N	N
83	20230817	150142	55	50.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	50	N	1866	-23	5	-1.22	493391047	266616	86.55	1889	1890	1820	2455	1323	1889	1850.57	0.71	32055	1949	1919	1903	1873	1857	1911	1865	187	566	500	1320	1	1	35392350	660	15.17	0.96	12	0.75	123.00	1949.00	4250	20220922	-56.09	1820	20230817	2.53	2700	-30.89	20230222	1820	2.53	20230817	4250	-56.09	20220922	1820	2.53	20230817	5.98	N	003310	500	186 억	251763	N	N	N	N
84	20230817	140141	55	50.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	50	N	1863	-26	5	-1.38	440832120	238479	77.41	1889	1890	1820	2455	1323	1889	1848.52	0.71	25545	1949	1919	1903	1873	1857	1911	1865	187	566	500	1320	1	1	35392350	659	15.15	0.96	12	0.67	123.00	1949.00	4250	20220922	-56.16	1820	20230817	2.36	2700	-31.00	20230222	1820	2.36	20230817	4250	-56.16	20220922	1820	2.36	20230817	5.98	N	003310	500	186 억	251763	N	N	N	N
85	20230817	130140	55	50.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	50	N	1869	-20	5	-1.06	413468811	223811	72.65	1889	1890	1820	2455	1323	1889	1847.40	0.71	24095	1949	1919	1903	1873	1857	1911	1865	187	566	500	1320	1	1	35392350	661	15.20	0.96	12	0.63	123.00	1949.00	4250	20220922	-56.02	1820	20230817	2.69	2700	-30.78	20230222	1820	2.69	20230817	4250	-56.02	20220922	1820	2.69	20230817	5.98	N	003310	500	186 억	251763	N	N	N	N
86	20230817	120140	55	50.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	50	N	1867	-22	5	-1.16	383139826	207566	67.38	1889	1890	1820	2455	1323	1889	1845.87	0.71	23816	1949	1919	1903	1873	1857	1911	1865	187	566	500	1320	1	1	35392350	661	15.18	0.96	12	0.59	123.00	1949.00	4250	20220922	-56.07	1820	20230817	2.58	2700	-30.85	20230222	1820	2.58	20230817	4250	-56.07	20220922	1820	2.58	20230817	5.98	N	003310	500	186 억	251763	N	N	N	N
87	20230817	110141	55	50.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	50	N	1851	-38	5	-2.01	346680481	187926	61.00	1889	1890	1820	2455	1323	1889	1844.77	0.71	17590	1949	1919	1903	1873	1857	1911	1865	187	566	500	1320	1	1	35392350	655	15.05	0.95	12	0.53	123.00	1949.00	4250	20220922	-56.45	1820	20230817	1.70	2700	-31.44	20230222	1820	1.70	20230817	4250	-56.45	20220922	1820	1.70	20230817	5.98	N	003310	500	186 억	251763	N	N	N	N
88	20230817	100140	55	50.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	50	N	1832	-57	5	-3.02	282065473	152787	49.60	1889	1890	1820	2455	1323	1889	1846.14	0.71	17822	1949	1919	1903	1873	1857	1911	1865	187	566	500	1320	1	1	35392350	648	14.89	0.94	12	0.43	123.00	1949.00	4250	20220922	-56.89	1820	20230817	0.66	2700	-32.15	20230222	1820	0.66	20230817	4250	-56.89	20220922	1820	0.66	20230817	5.98	N	003310	500	186 억	251763	N	N	N	N
89	20230817	090141	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1880	-9	5	-0.48	20789189	11011	3.57	1889	1890	1880	2455	1323	1889	1888.04	0.71	-3124	1949	1919	1903	1873	1857	1911	1865	187	566	500	1320	1	1	35392350	665	15.28	0.96	12	0.03	123.00	1949.00	4250	20220922	-55.76	1850	20230726	1.62	2700	-30.37	20230222	1850	1.62	20230726	4250	-55.76	20220922	1850	1.62	20230726	5.98	N	003310	500	186 억	251763	N	N	N	N
90	20230816	160140	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1889	-51	5	-2.63	572156736	301197	96.05	1925	1933	1887	2520	1358	1940	1899.65	0.87	-55228	1998	1968	1949	1919	1900	1959	1910	187	581	500	1350	1	1	35392350	669	15.36	0.97	12	0.85	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	6.09	N	003310	500	186 억	306439	N	N	N	N
91	20230816	150140	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1898	-42	5	-2.16	518684621	272918	87.03	1925	1933	1887	2520	1358	1940	1900.51	0.87	-49365	1998	1968	1949	1919	1900	1959	1910	187	581	500	1350	1	1	35392350	672	15.43	0.97	12	0.77	123.00	1949.00	4250	20220922	-55.34	1850	20230726	2.59	2700	-29.70	20230222	1850	2.59	20230726	4250	-55.34	20220922	1850	2.59	20230726	6.09	N	003310	500	186 억	306439	N	N	N	N
92	20230816	140140	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1894	-46	5	-2.37	479852280	252439	80.50	1925	1933	1887	2520	1358	1940	1900.86	0.87	-47037	1998	1968	1949	1919	1900	1959	1910	187	581	500	1350	1	1	35392350	670	15.40	0.97	12	0.71	123.00	1949.00	4250	20220922	-55.44	1850	20230726	2.38	2700	-29.85	20230222	1850	2.38	20230726	4250	-55.44	20220922	1850	2.38	20230726	6.09	N	003310	500	186 억	306439	N	N	N	N
93	20230816	130142	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1894	-46	5	-2.37	451165544	237284	75.67	1925	1933	1887	2520	1358	1940	1901.37	0.87	-38830	1998	1968	1949	1919	1900	1959	1910	187	581	500	1350	1	1	35392350	670	15.40	0.97	12	0.67	123.00	1949.00	4250	20220922	-55.44	1850	20230726	2.38	2700	-29.85	20230222	1850	2.38	20230726	4250	-55.44	20220922	1850	2.38	20230726	6.09	N	003310	500	186 억	306439	N	N	N	N
94	20230816	120141	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1900	-40	5	-2.06	368265253	193506	61.71	1925	1933	1887	2520	1358	1940	1903.12	0.87	-37597	1998	1968	1949	1919	1900	1959	1910	187	581	500	1350	1	1	35392350	672	15.45	0.97	12	0.55	123.00	1949.00	4250	20220922	-55.29	1850	20230726	2.70	2700	-29.63	20230222	1850	2.70	20230726	4250	-55.29	20220922	1850	2.70	20230726	6.09	N	003310	500	186 억	306439	N	N	N	N
95	20230816	110142	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1918	-22	5	-1.13	338171136	177711	56.67	1925	1933	1887	2520	1358	1940	1902.93	0.87	-34052	1998	1968	1949	1919	1900	1959	1910	187	581	500	1350	1	1	35392350	679	15.59	0.98	12	0.50	123.00	1949.00	4250	20220922	-54.87	1850	20230726	3.68	2700	-28.96	20230222	1850	3.68	20230726	4250	-54.87	20220922	1850	3.68	20230726	6.09	N	003310	500	186 억	306439	N	N	N	N
96	20230816	100141	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1917	-23	5	-1.19	282816902	148771	47.44	1925	1933	1887	2520	1358	1940	1901.02	0.87	-40737	1998	1968	1949	1919	1900	1959	1910	187	581	500	1350	1	1	35392350	678	15.59	0.98	12	0.42	123.00	1949.00	4250	20220922	-54.89	1850	20230726	3.62	2700	-29.00	20230222	1850	3.62	20230726	4250	-54.89	20220922	1850	3.62	20230726	6.09	N	003310	500	186 억	306439	N	N	N	N
97	20230816	090140	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1917	-23	5	-1.19	37631692	19552	6.24	1925	1933	1917	2520	1358	1940	1924.70	0.87	15	1998	1968	1949	1919	1900	1959	1910	187	581	500	1350	1	1	35392350	678	15.59	0.98	12	0.06	123.00	1949.00	4250	20220922	-54.89	1850	20230726	3.62	2700	-29.00	20230222	1850	3.62	20230726	4250	-54.89	20220922	1850	3.62	20230726	6.09	N	003310	500	186 억	306439	N	N	N	N
98	20230814	160140	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1940	-37	5	-1.87	602696604	310473	146.86	1979	1979	1930	2570	1384	1977	1941.22	1.22	-124257	2013	1995	1968	1950	1923	2004	1959	187	593	500	1380	1	1	35392350	687	15.77	1.00	12	0.88	123.00	1949.00	4250	20220922	-54.35	1850	20230726	4.86	2700	-28.15	20230222	1850	4.86	20230726	4250	-54.35	20220922	1850	4.86	20230726	6.10	N	003310	500	186 억	432526	N	N	N	N
99	20230814	150140	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1944	-33	5	-1.67	576879723	297180	140.57	1979	1979	1930	2570	1384	1977	1941.18	1.22	-122102	2013	1995	1968	1950	1923	2004	1959	187	593	500	1380	1	1	35392350	688	15.80	1.00	12	0.84	123.00	1949.00	4250	20220922	-54.26	1850	20230726	5.08	2700	-28.00	20230222	1850	5.08	20230726	4250	-54.26	20220922	1850	5.08	20230726	6.10	N	003310	500	186 억	432526	N	N	N	N
100	20230814	140140	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1936	-41	5	-2.07	431836408	222140	105.08	1979	1979	1932	2570	1384	1977	1943.98	1.22	-114725	2013	1995	1968	1950	1923	2004	1959	187	593	500	1380	1	1	35392350	685	15.74	0.99	12	0.63	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	6.10	N	003310	500	186 억	432526	N	N	N	N
101	20230814	130140	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1936	-41	5	-2.07	395544241	203384	96.20	1979	1979	1932	2570	1384	1977	1944.81	1.22	-111602	2013	1995	1968	1950	1923	2004	1959	187	593	500	1380	1	1	35392350	685	15.74	0.99	12	0.57	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	6.10	N	003310	500	186 억	432526	N	N	N	N
102	20230814	120139	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1936	-41	5	-2.07	359072252	184540	87.29	1979	1979	1932	2570	1384	1977	1945.77	1.22	-104657	2013	1995	1968	1950	1923	2004	1959	187	593	500	1380	1	1	35392350	685	15.74	0.99	12	0.52	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	6.10	N	003310	500	186 억	432526	N	N	N	N
103	20230814	110139	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1937	-40	5	-2.02	273923139	140534	66.47	1979	1979	1935	2570	1384	1977	1949.16	1.22	-93501	2013	1995	1968	1950	1923	2004	1959	187	593	500	1380	1	1	35392350	686	15.75	0.99	12	0.40	123.00	1949.00	4250	20220922	-54.42	1850	20230726	4.70	2700	-28.26	20230222	1850	4.70	20230726	4250	-54.42	20220922	1850	4.70	20230726	6.10	N	003310	500	186 억	432526	N	N	N	N
104	20230814	100139	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1943	-34	5	-1.72	196188286	100453	47.52	1979	1979	1935	2570	1384	1977	1953.04	1.22	-68224	2013	1995	1968	1950	1923	2004	1959	187	593	500	1380	1	1	35392350	688	15.80	1.00	12	0.28	123.00	1949.00	4250	20220922	-54.28	1850	20230726	5.03	2700	-28.04	20230222	1850	5.03	20230726	4250	-54.28	20220922	1850	5.03	20230726	6.10	N	003310	500	186 억	432526	N	N	N	N
105	20230814	090139	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1967	-10	5	-0.51	27301799	13824	6.54	1979	1979	1967	2570	1384	1977	1974.96	1.22	-8980	2013	1995	1968	1950	1923	2004	1959	187	593	500	1380	1	1	35392350	696	15.99	1.01	12	0.04	123.00	1949.00	4250	20220922	-53.72	1850	20230726	6.32	2700	-27.15	20230222	1850	6.32	20230726	4250	-53.72	20220922	1850	6.32	20230726	6.10	N	003310	500	186 억	432526	N	N	N	N
106	20230811	160137	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1977	19	2	0.97	404889088	205289	110.39	1950	1986	1941	2545	1371	1958	1972.30	0.96	91820	2006	1981	1942	1917	1878	1994	1930	187	587	500	1370	1	1	35392350	700	16.07	1.01	12	0.58	123.00	1949.00	4250	20220922	-53.48	1850	20230726	6.86	2700	-26.78	20230222	1850	6.86	20230726	4250	-53.48	20220922	1850	6.86	20230726	6.16	N	003310	500	186 억	339695	N	N	N	N
107	20230811	150138	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1976	18	2	0.92	379713489	192543	103.53	1950	1986	1941	2545	1371	1958	1972.12	0.96	91020	2006	1981	1942	1917	1878	1994	1930	187	587	500	1370	1	1	35392350	699	16.07	1.01	12	0.54	123.00	1949.00	4250	20220922	-53.51	1850	20230726	6.81	2700	-26.81	20230222	1850	6.81	20230726	4250	-53.51	20220922	1850	6.81	20230726	6.16	N	003310	500	186 억	339695	N	N	N	N
108	20230811	140139	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1971	13	2	0.66	358279233	181681	97.69	1950	1986	1941	2545	1371	1958	1972.04	0.96	91803	2006	1981	1942	1917	1878	1994	1930	187	587	500	1370	1	1	35392350	698	16.02	1.01	12	0.51	123.00	1949.00	4250	20220922	-53.62	1850	20230726	6.54	2700	-27.00	20230222	1850	6.54	20230726	4250	-53.62	20220922	1850	6.54	20230726	6.16	N	003310	500	186 억	339695	N	N	N	N
109	20230811	130138	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1979	21	2	1.07	328730023	166742	89.66	1950	1986	1941	2545	1371	1958	1971.51	0.96	91151	2006	1981	1942	1917	1878	1994	1930	187	587	500	1370	1	1	35392350	700	16.09	1.02	12	0.47	123.00	1949.00	4250	20220922	-53.44	1850	20230726	6.97	2700	-26.70	20230222	1850	6.97	20230726	4250	-53.44	20220922	1850	6.97	20230726	6.16	N	003310	500	186 억	339695	N	N	N	N
110	20230811	120139	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1977	19	2	0.97	284807900	144506	77.70	1950	1986	1941	2545	1371	1958	1970.93	0.96	85259	2006	1981	1942	1917	1878	1994	1930	187	587	500	1370	1	1	35392350	700	16.07	1.01	12	0.41	123.00	1949.00	4250	20220922	-53.48	1850	20230726	6.86	2700	-26.78	20230222	1850	6.86	20230726	4250	-53.48	20220922	1850	6.86	20230726	6.16	N	003310	500	186 억	339695	N	N	N	N
111	20230811	110138	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1975	17	2	0.87	262559819	133237	71.64	1950	1986	1941	2545	1371	1958	1970.65	0.96	80838	2006	1981	1942	1917	1878	1994	1930	187	587	500	1370	1	1	35392350	699	16.06	1.01	12	0.38	123.00	1949.00	4250	20220922	-53.53	1850	20230726	6.76	2700	-26.85	20230222	1850	6.76	20230726	4250	-53.53	20220922	1850	6.76	20230726	6.16	N	003310	500	186 억	339695	N	N	N	N
112	20230811	100138	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1969	11	2	0.56	165414310	84165	45.26	1950	1981	1941	2545	1371	1958	1965.38	0.96	48118	2006	1981	1942	1917	1878	1994	1930	187	587	500	1370	1	1	35392350	697	16.01	1.01	12	0.24	123.00	1949.00	4250	20220922	-53.67	1850	20230726	6.43	2700	-27.07	20230222	1850	6.43	20230726	4250	-53.67	20220922	1850	6.43	20230726	6.16	N	003310	500	186 억	339695	N	N	N	N
113	20230811	090139	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1966	8	2	0.41	15596272	7989	4.30	1950	1966	1950	2545	1371	1958	1952.03	0.96	787	2006	1981	1942	1917	1878	1994	1930	187	587	500	1370	1	1	35392350	696	15.98	1.01	12	0.02	123.00	1949.00	4250	20220922	-53.74	1850	20230726	6.27	2700	-27.19	20230222	1850	6.27	20230726	4250	-53.74	20220922	1850	6.27	20230726	6.16	N	003310	500	186 억	339695	N	N	N	N
114	20230810	160137	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1958	3	2	0.15	357446654	183230	157.29	1955	1967	1903	2540	1369	1955	1950.81	0.82	47493	1991	1972	1956	1937	1921	1972	1937	187	585	500	1360	1	1	35392350	693	15.92	1.00	12	0.52	123.00	1949.00	4250	20220922	-53.93	1850	20230726	5.84	2700	-27.48	20230222	1850	5.84	20230726	4250	-53.93	20220922	1850	5.84	20230726	6.18	N	003310	500	186 억	291387	N	N	N	N
115	20230810	150137	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1955	0	3	0.00	339815306	174216	149.55	1955	1967	1903	2540	1369	1955	1950.54	0.82	46747	1991	1972	1956	1937	1921	1972	1937	187	585	500	1360	1	1	35392350	692	15.89	1.00	12	0.49	123.00	1949.00	4250	20220922	-54.00	1850	20230726	5.68	2700	-27.59	20230222	1850	5.68	20230726	4250	-54.00	20220922	1850	5.68	20230726	6.18	N	003310	500	186 억	291387	N	N	N	N
116	20230810	140138	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1958	3	2	0.15	316543023	162352	139.37	1955	1967	1903	2540	1369	1955	1949.73	0.82	46002	1991	1972	1956	1937	1921	1972	1937	187	585	500	1360	1	1	35392350	693	15.92	1.00	12	0.46	123.00	1949.00	4250	20220922	-53.93	1850	20230726	5.84	2700	-27.48	20230222	1850	5.84	20230726	4250	-53.93	20220922	1850	5.84	20230726	6.18	N	003310	500	186 억	291387	N	N	N	N
117	20230810	130137	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1964	9	2	0.46	299790604	153800	132.03	1955	1967	1903	2540	1369	1955	1949.22	0.82	43155	1991	1972	1956	1937	1921	1972	1937	187	585	500	1360	1	1	35392350	695	15.97	1.01	12	0.43	123.00	1949.00	4250	20220922	-53.79	1850	20230726	6.16	2700	-27.26	20230222	1850	6.16	20230726	4250	-53.79	20220922	1850	6.16	20230726	6.18	N	003310	500	186 억	291387	N	N	N	N
118	20230810	120136	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1958	3	2	0.15	265124330	136127	116.86	1955	1961	1903	2540	1369	1955	1947.62	0.82	34938	1991	1972	1956	1937	1921	1972	1937	187	585	500	1360	1	1	35392350	693	15.92	1.00	12	0.38	123.00	1949.00	4250	20220922	-53.93	1850	20230726	5.84	2700	-27.48	20230222	1850	5.84	20230726	4250	-53.93	20220922	1850	5.84	20230726	6.18	N	003310	500	186 억	291387	N	N	N	N
119	20230810	110138	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1951	-4	5	-0.20	105515112	54055	46.40	1955	1961	1945	2540	1369	1955	1952.00	0.82	8625	1991	1972	1956	1937	1921	1972	1937	187	585	500	1360	1	1	35392350	691	15.86	1.00	12	0.15	123.00	1949.00	4250	20220922	-54.09	1850	20230726	5.46	2700	-27.74	20230222	1850	5.46	20230726	4250	-54.09	20220922	1850	5.46	20230726	6.18	N	003310	500	186 억	291387	N	N	N	N
120	20230810	100139	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1954	-1	5	-0.05	61161079	31315	26.88	1955	1961	1945	2540	1369	1955	1953.09	0.82	4893	1991	1972	1956	1937	1921	1972	1937	187	585	500	1360	1	1	35392350	692	15.89	1.00	12	0.09	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	6.18	N	003310	500	186 억	291387	N	N	N	N
121	20230810	090138	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1955	0	3	0.00	4805384	2458	2.11	1955	1955	1952	2540	1369	1955	1955.00	0.82	-4	1991	1972	1956	1937	1921	1972	1937	187	585	500	1360	1	1	35392350	692	15.89	1.00	12	0.01	123.00	1949.00	4250	20220922	-54.00	1850	20230726	5.68	2700	-27.59	20230222	1850	5.68	20230726	4250	-54.00	20220922	1850	5.68	20230726	6.18	N	003310	500	186 억	291387	N	N	N	N
122	20230809	160138	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1955	2	2	0.10	218806009	111655	34.50	1955	1975	1940	2535	1368	1953	1959.66	0.81	4593	2031	1992	1971	1932	1911	1981	1921	187	583	500	1360	1	1	35392350	692	15.89	1.00	12	0.32	123.00	1949.00	4250	20220922	-54.00	1850	20230726	5.68	2700	-27.59	20230222	1850	5.68	20230726	4250	-54.00	20220922	1850	5.68	20230726	6.21	N	003310	500	186 억	286794	N	N	N	N
123	20230809	150137	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1956	3	2	0.15	203673735	103917	32.11	1955	1975	1940	2535	1368	1953	1959.97	0.81	4205	2031	1992	1971	1932	1911	1981	1921	187	583	500	1360	1	1	35392350	692	15.90	1.00	12	0.29	123.00	1949.00	4250	20220922	-53.98	1850	20230726	5.73	2700	-27.56	20230222	1850	5.73	20230726	4250	-53.98	20220922	1850	5.73	20230726	6.21	N	003310	500	186 억	286794	N	N	N	N
124	20230809	140137	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1963	10	2	0.51	162357960	82797	25.59	1955	1975	1940	2535	1368	1953	1960.92	0.81	-1595	2031	1992	1971	1932	1911	1981	1921	187	583	500	1360	1	1	35392350	695	15.96	1.01	12	0.23	123.00	1949.00	4250	20220922	-53.81	1850	20230726	6.11	2700	-27.30	20230222	1850	6.11	20230726	4250	-53.81	20220922	1850	6.11	20230726	6.21	N	003310	500	186 억	286794	N	N	N	N
125	20230809	130138	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1966	13	2	0.67	138769494	70751	21.86	1955	1975	1940	2535	1368	1953	1961.38	0.81	-2008	2031	1992	1971	1932	1911	1981	1921	187	583	500	1360	1	1	35392350	696	15.98	1.01	12	0.20	123.00	1949.00	4250	20220922	-53.74	1850	20230726	6.27	2700	-27.19	20230222	1850	6.27	20230726	4250	-53.74	20220922	1850	6.27	20230726	6.21	N	003310	500	186 억	286794	N	N	N	N
126	20230809	120138	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1965	12	2	0.61	102152063	52102	16.10	1955	1975	1940	2535	1368	1953	1960.62	0.81	-34	2031	1992	1971	1932	1911	1981	1921	187	583	500	1360	1	1	35392350	695	15.98	1.01	12	0.15	123.00	1949.00	4250	20220922	-53.76	1850	20230726	6.22	2700	-27.22	20230222	1850	6.22	20230726	4250	-53.76	20220922	1850	6.22	20230726	6.21	N	003310	500	186 억	286794	N	N	N	N
127	20230809	110138	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1968	15	2	0.77	92707455	47297	14.62	1955	1975	1940	2535	1368	1953	1960.11	0.81	461	2031	1992	1971	1932	1911	1981	1921	187	583	500	1360	1	1	35392350	697	16.00	1.01	12	0.13	123.00	1949.00	4250	20220922	-53.69	1850	20230726	6.38	2700	-27.11	20230222	1850	6.38	20230726	4250	-53.69	20220922	1850	6.38	20230726	6.21	N	003310	500	186 억	286794	N	N	N	N
128	20230809	100136	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1961	8	2	0.41	45690119	23401	7.23	1955	1961	1940	2535	1368	1953	1952.49	0.81	1024	2031	1992	1971	1932	1911	1981	1921	187	583	500	1360	1	1	35392350	694	15.94	1.01	12	0.07	123.00	1949.00	4250	20220922	-53.86	1850	20230726	6.00	2700	-27.37	20230222	1850	6.00	20230726	4250	-53.86	20220922	1850	6.00	20230726	6.21	N	003310	500	186 억	286794	N	N	N	N
129	20230809	090137	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1949	-4	5	-0.20	5437334	2783	0.86	1955	1955	1949	2535	1368	1953	1953.77	0.81	-1585	2031	1992	1971	1932	1911	1981	1921	187	583	500	1360	1	1	35392350	690	15.85	1.00	12	0.01	123.00	1949.00	4250	20220922	-54.14	1850	20230726	5.35	2700	-27.81	20230222	1850	5.35	20230726	4250	-54.14	20220922	1850	5.35	20230726	6.21	N	003310	500	186 억	286794	N	N	N	N
130	20230808	160138	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1953	-47	5	-2.35	633765622	322023	61.22	2005	2010	1950	2600	1400	2000	1968.08	1.13	-111447	2048	2024	1986	1962	1924	2036	1974	187	600	500	1400	1	1	35392350	691	15.88	1.00	12	0.91	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	6.22	N	003310	500	186 억	399647	N	N	N	N
131	20230808	150137	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1955	-45	5	-2.25	617331721	313617	59.62	2005	2010	1950	2600	1400	2000	1968.43	1.13	-109362	2048	2024	1986	1962	1924	2036	1974	187	600	500	1400	1	1	35392350	692	15.89	1.00	12	0.89	123.00	1949.00	4250	20220922	-54.00	1850	20230726	5.68	2700	-27.59	20230222	1850	5.68	20230726	4250	-54.00	20220922	1850	5.68	20230726	6.22	N	003310	500	186 억	399647	N	N	N	N
132	20230808	140137	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1953	-47	5	-2.35	570678316	289726	55.08	2005	2010	1952	2600	1400	2000	1969.72	1.13	-100718	2048	2024	1986	1962	1924	2036	1974	187	600	500	1400	1	1	35392350	691	15.88	1.00	12	0.82	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	6.22	N	003310	500	186 억	399647	N	N	N	N
133	20230808	130136	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1957	-43	5	-2.15	513005488	260237	49.47	2005	2010	1956	2600	1400	2000	1971.30	1.13	-92664	2048	2024	1986	1962	1924	2036	1974	187	600	500	1400	1	1	35392350	693	15.91	1.00	12	0.74	123.00	1949.00	4250	20220922	-53.95	1850	20230726	5.78	2700	-27.52	20230222	1850	5.78	20230726	4250	-53.95	20220922	1850	5.78	20230726	6.22	N	003310	500	186 억	399647	N	N	N	N
134	20230808	120135	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1963	-37	5	-1.85	446009501	226055	42.97	2005	2010	1961	2600	1400	2000	1973.01	1.13	-70201	2048	2024	1986	1962	1924	2036	1974	187	600	500	1400	1	1	35392350	695	15.96	1.01	12	0.64	123.00	1949.00	4250	20220922	-53.81	1850	20230726	6.11	2700	-27.30	20230222	1850	6.11	20230726	4250	-53.81	20220922	1850	6.11	20230726	6.22	N	003310	500	186 억	399647	N	N	N	N
135	20230808	110137	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1967	-33	5	-1.65	340175439	172145	32.72	2005	2010	1961	2600	1400	2000	1976.10	1.13	-63178	2048	2024	1986	1962	1924	2036	1974	187	600	500	1400	1	1	35392350	696	15.99	1.01	12	0.49	123.00	1949.00	4250	20220922	-53.72	1850	20230726	6.32	2700	-27.15	20230222	1850	6.32	20230726	4250	-53.72	20220922	1850	6.32	20230726	6.22	N	003310	500	186 억	399647	N	N	N	N
136	20230808	100137	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1970	-30	5	-1.50	232006644	117158	22.27	2005	2010	1961	2600	1400	2000	1980.29	1.13	-52836	2048	2024	1986	1962	1924	2036	1974	187	600	500	1400	1	1	35392350	697	16.02	1.01	12	0.33	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	6.22	N	003310	500	186 억	399647	N	N	N	N
137	20230808	090138	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1994	-6	5	-0.30	59407181	29695	5.64	2005	2010	1993	2600	1400	2000	2000.58	1.13	-11478	2048	2024	1986	1962	1924	2036	1974	187	600	500	1400	1	1	35392350	706	16.21	1.02	12	0.08	123.00	1949.00	4250	20220922	-53.08	1850	20230726	7.78	2700	-26.15	20230222	1850	7.78	20230726	4250	-53.08	20220922	1850	7.78	20230726	6.22	N	003310	500	186 억	399647	N	N	N	N
138	20230807	160135	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2000	60	2	3.09	961087173	485203	239.67	1970	2010	1948	2520	1358	1940	1980.79	0.79	117308	1984	1961	1933	1910	1882	1973	1922	187	581	500	1350	5	1	35392350	708	16.26	1.03	12	1.37	123.00	1949.00	4250	20220922	-52.94	1850	20230726	8.11	2700	-25.93	20230222	1850	8.11	20230726	4250	-52.94	20220922	1850	8.11	20230726	6.28	N	003310	500	186 억	281178	N	N	N	N
139	20230807	150135	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1989	49	2	2.53	802774070	405974	200.53	1970	2010	1948	2520	1358	1940	1977.42	0.79	76598	1984	1961	1933	1910	1882	1973	1922	187	581	500	1350	1	1	35392350	704	16.17	1.02	12	1.15	123.00	1949.00	4250	20220922	-53.20	1850	20230726	7.51	2700	-26.33	20230222	1850	7.51	20230726	4250	-53.20	20220922	1850	7.51	20230726	6.28	N	003310	500	186 억	281178	N	N	N	N
140	20230807	140137	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1982	42	2	2.16	733805309	371208	183.36	1970	2010	1948	2520	1358	1940	1976.83	0.79	71059	1984	1961	1933	1910	1882	1973	1922	187	581	500	1350	1	1	35392350	701	16.11	1.02	12	1.05	123.00	1949.00	4250	20220922	-53.36	1850	20230726	7.14	2700	-26.59	20230222	1850	7.14	20230726	4250	-53.36	20220922	1850	7.14	20230726	6.28	N	003310	500	186 억	281178	N	N	N	N
141	20230807	130137	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1990	50	2	2.58	675360033	341709	168.79	1970	2010	1948	2520	1358	1940	1976.44	0.79	72091	1984	1961	1933	1910	1882	1973	1922	187	581	500	1350	1	1	35392350	704	16.18	1.02	12	0.97	123.00	1949.00	4250	20220922	-53.18	1850	20230726	7.57	2700	-26.30	20230222	1850	7.57	20230726	4250	-53.18	20220922	1850	7.57	20230726	6.28	N	003310	500	186 억	281178	N	N	N	N
142	20230807	120136	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1990	50	2	2.58	601647718	304715	150.52	1970	2010	1948	2520	1358	1940	1974.49	0.79	50352	1984	1961	1933	1910	1882	1973	1922	187	581	500	1350	1	1	35392350	704	16.18	1.02	12	0.86	123.00	1949.00	4250	20220922	-53.18	1850	20230726	7.57	2700	-26.30	20230222	1850	7.57	20230726	4250	-53.18	20220922	1850	7.57	20230726	6.28	N	003310	500	186 억	281178	N	N	N	N
143	20230807	110135	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1978	38	2	1.96	397919122	202366	99.96	1970	1984	1948	2520	1358	1940	1966.37	0.79	23574	1984	1961	1933	1910	1882	1973	1922	187	581	500	1350	1	1	35392350	700	16.08	1.01	12	0.57	123.00	1949.00	4250	20220922	-53.46	1850	20230726	6.92	2700	-26.74	20230222	1850	6.92	20230726	4250	-53.46	20220922	1850	6.92	20230726	6.28	N	003310	500	186 억	281178	N	N	N	N
144	20230807	100136	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1955	15	2	0.77	240972659	122528	60.52	1970	1984	1948	2520	1358	1940	1966.73	0.79	-26129	1984	1961	1933	1910	1882	1973	1922	187	581	500	1350	1	1	35392350	692	15.89	1.00	12	0.35	123.00	1949.00	4250	20220922	-54.00	1850	20230726	5.68	2700	-27.59	20230222	1850	5.68	20230726	4250	-54.00	20220922	1850	5.68	20230726	6.28	N	003310	500	186 억	281178	N	N	N	N
145	20230807	090135	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1981	41	2	2.11	45937738	23264	11.49	1970	1984	1970	2520	1358	1940	1974.99	0.79	2038	1984	1961	1933	1910	1882	1973	1922	187	581	500	1350	1	1	35392350	701	16.11	1.02	12	0.07	123.00	1949.00	4250	20220922	-53.39	1850	20230726	7.08	2700	-26.63	20230222	1850	7.08	20230726	4250	-53.39	20220922	1850	7.08	20230726	6.28	N	003310	500	186 억	281178	N	N	N	N
146	20230804	160136	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1940	25	2	1.31	390294654	201750	63.56	1905	1956	1905	2485	1341	1915	1934.54	0.66	46606	1957	1935	1918	1896	1879	1927	1888	187	572	500	1340	1	1	35392350	687	15.77	1.00	12	0.57	123.00	1949.00	4250	20220922	-54.35	1850	20230726	4.86	2700	-28.15	20230222	1850	4.86	20230726	4250	-54.35	20220922	1850	4.86	20230726	6.30	N	003310	500	186 억	234558	N	N	N	N
147	20230804	150136	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1942	27	2	1.41	366996257	189744	59.77	1905	1956	1905	2485	1341	1915	1934.17	0.66	46596	1957	1935	1918	1896	1879	1927	1888	187	572	500	1340	1	1	35392350	687	15.79	1.00	12	0.54	123.00	1949.00	4250	20220922	-54.31	1850	20230726	4.97	2700	-28.07	20230222	1850	4.97	20230726	4250	-54.31	20220922	1850	4.97	20230726	6.30	N	003310	500	186 억	234558	N	N	N	N
148	20230804	140136	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1937	22	2	1.15	330799467	171073	53.89	1905	1956	1905	2485	1341	1915	1933.67	0.66	41598	1957	1935	1918	1896	1879	1927	1888	187	572	500	1340	1	1	35392350	686	15.75	0.99	12	0.48	123.00	1949.00	4250	20220922	-54.42	1850	20230726	4.70	2700	-28.26	20230222	1850	4.70	20230726	4250	-54.42	20220922	1850	4.70	20230726	6.30	N	003310	500	186 억	234558	N	N	N	N
149	20230804	130136	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1932	17	2	0.89	307067695	158810	50.03	1905	1956	1905	2485	1341	1915	1933.55	0.66	41590	1957	1935	1918	1896	1879	1927	1888	187	572	500	1340	1	1	35392350	684	15.71	0.99	12	0.45	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	6.30	N	003310	500	186 억	234558	N	N	N	N
150	20230804	120136	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1931	16	2	0.84	272231039	140760	44.34	1905	1956	1905	2485	1341	1915	1934.01	0.66	46124	1957	1935	1918	1896	1879	1927	1888	187	572	500	1340	1	1	35392350	683	15.70	0.99	12	0.40	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	6.30	N	003310	500	186 억	234558	N	N	N	N
151	20230804	110135	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1944	29	2	1.51	224893387	116326	36.65	1905	1956	1905	2485	1341	1915	1933.30	0.66	47824	1957	1935	1918	1896	1879	1927	1888	187	572	500	1340	1	1	35392350	688	15.80	1.00	12	0.33	123.00	1949.00	4250	20220922	-54.26	1850	20230726	5.08	2700	-28.00	20230222	1850	5.08	20230726	4250	-54.26	20220922	1850	5.08	20230726	6.30	N	003310	500	186 억	234558	N	N	N	N
152	20230804	100135	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1953	38	2	1.98	178874464	92693	29.20	1905	1956	1905	2485	1341	1915	1929.75	0.66	48399	1957	1935	1918	1896	1879	1927	1888	187	572	500	1340	1	1	35392350	691	15.88	1.00	12	0.26	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	6.30	N	003310	500	186 억	234558	N	N	N	N
153	20230804	090135	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1919	4	2	0.21	21347917	11184	3.52	1905	1919	1905	2485	1341	1915	1908.79	0.66	3593	1957	1935	1918	1896	1879	1927	1888	187	572	500	1340	1	1	35392350	679	15.60	0.98	12	0.03	123.00	1949.00	4250	20220922	-54.85	1850	20230726	3.73	2700	-28.93	20230222	1850	3.73	20230726	4250	-54.85	20220922	1850	3.73	20230726	6.30	N	003310	500	186 억	234558	N	N	N	N
154	20230803	160135	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1915	-45	5	-2.30	589532208	307507	96.40	1940	1940	1901	2545	1372	1960	1917.14	0.86	-67789	2026	1993	1972	1939	1918	1982	1928	187	586	500	1370	1	1	35392350	678	15.57	0.98	12	0.87	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	6.28	N	003310	500	186 억	302760	N	N	N	N
155	20230803	150136	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1925	-35	5	-1.79	532788154	277909	87.12	1940	1940	1901	2545	1372	1960	1917.13	0.86	-63270	2026	1993	1972	1939	1918	1982	1928	187	586	500	1370	1	1	35392350	681	15.65	0.99	12	0.79	123.00	1949.00	4250	20220922	-54.71	1850	20230726	4.05	2700	-28.70	20230222	1850	4.05	20230726	4250	-54.71	20220922	1850	4.05	20230726	6.28	N	003310	500	186 억	302760	N	N	N	N
156	20230803	140133	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1923	-37	5	-1.89	493810593	257596	80.76	1940	1940	1901	2545	1372	1960	1917.00	0.86	-64414	2026	1993	1972	1939	1918	1982	1928	187	586	500	1370	1	1	35392350	681	15.63	0.99	12	0.73	123.00	1949.00	4250	20220922	-54.75	1850	20230726	3.95	2700	-28.78	20230222	1850	3.95	20230726	4250	-54.75	20220922	1850	3.95	20230726	6.28	N	003310	500	186 억	302760	N	N	N	N
157	20230803	130136	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1912	-48	5	-2.45	470179696	245273	76.89	1940	1940	1901	2545	1372	1960	1916.96	0.86	-63278	2026	1993	1972	1939	1918	1982	1928	187	586	500	1370	1	1	35392350	677	15.54	0.98	12	0.69	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	6.28	N	003310	500	186 억	302760	N	N	N	N
158	20230803	120135	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1904	-56	5	-2.86	436527413	227623	71.36	1940	1940	1901	2545	1372	1960	1917.76	0.86	-67179	2026	1993	1972	1939	1918	1982	1928	187	586	500	1370	1	1	35392350	674	15.48	0.98	12	0.64	123.00	1949.00	4250	20220922	-55.20	1850	20230726	2.92	2700	-29.48	20230222	1850	2.92	20230726	4250	-55.20	20220922	1850	2.92	20230726	6.28	N	003310	500	186 억	302760	N	N	N	N
159	20230803	110135	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1903	-57	5	-2.91	361054680	188010	58.94	1940	1940	1901	2545	1372	1960	1920.40	0.86	-54874	2026	1993	1972	1939	1918	1982	1928	187	586	500	1370	1	1	35392350	674	15.47	0.98	12	0.53	123.00	1949.00	4250	20220922	-55.22	1850	20230726	2.86	2700	-29.52	20230222	1850	2.86	20230726	4250	-55.22	20220922	1850	2.86	20230726	6.28	N	003310	500	186 억	302760	N	N	N	N
160	20230803	100134	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1932	-28	5	-1.43	205958439	107024	33.55	1940	1940	1910	2545	1372	1960	1924.41	0.86	-9133	2026	1993	1972	1939	1918	1982	1928	187	586	500	1370	1	1	35392350	684	15.71	0.99	12	0.30	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	6.28	N	003310	500	186 억	302760	N	N	N	N
161	20230803	090135	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1935	-25	5	-1.28	23221474	11980	3.76	1940	1940	1935	2545	1372	1960	1938.35	0.86	-4048	2026	1993	1972	1939	1918	1982	1928	187	586	500	1370	1	1	35392350	685	15.73	0.99	12	0.03	123.00	1949.00	4250	20220922	-54.47	1850	20230726	4.59	2700	-28.33	20230222	1850	4.59	20230726	4250	-54.47	20220922	1850	4.59	20230726	6.28	N	003310	500	186 억	302760	N	N	N	N
162	20230802	160135	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1960	-26	5	-1.31	620380296	313723	101.98	1987	2005	1951	2580	1391	1986	1977.48	1.13	-98215	2031	2008	1992	1969	1953	2000	1961	187	594	500	1390	1	1	35392350	694	15.93	1.01	12	0.89	123.00	1949.00	4250	20220922	-53.88	1850	20230726	5.95	2700	-27.41	20230222	1850	5.95	20230726	4250	-53.88	20220922	1850	5.95	20230726	6.32	N	003310	500	186 억	400896	N	N	N	N
163	20230802	150135	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1963	-23	5	-1.16	583555776	294924	95.87	1987	2005	1951	2580	1391	1986	1978.66	1.13	-97875	2031	2008	1992	1969	1953	2000	1961	187	594	500	1390	1	1	35392350	695	15.96	1.01	12	0.83	123.00	1949.00	4250	20220922	-53.81	1850	20230726	6.11	2700	-27.30	20230222	1850	6.11	20230726	4250	-53.81	20220922	1850	6.11	20230726	6.32	N	003310	500	186 억	400896	N	N	N	N
164	20230802	140136	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1956	-30	5	-1.51	519410579	262291	85.26	1987	2005	1951	2580	1391	1986	1980.28	1.13	-97120	2031	2008	1992	1969	1953	2000	1961	187	594	500	1390	1	1	35392350	692	15.90	1.00	12	0.74	123.00	1949.00	4250	20220922	-53.98	1850	20230726	5.73	2700	-27.56	20230222	1850	5.73	20230726	4250	-53.98	20220922	1850	5.73	20230726	6.32	N	003310	500	186 억	400896	N	N	N	N
165	20230802	130134	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1978	-8	5	-0.40	407489742	205390	66.76	1987	2005	1973	2580	1391	1986	1983.98	1.13	-77092	2031	2008	1992	1969	1953	2000	1961	187	594	500	1390	1	1	35392350	700	16.08	1.01	12	0.58	123.00	1949.00	4250	20220922	-53.46	1850	20230726	6.92	2700	-26.74	20230222	1850	6.92	20230726	4250	-53.46	20220922	1850	6.92	20230726	6.32	N	003310	500	186 억	400896	N	N	N	N
166	20230802	120135	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1975	-11	5	-0.55	364879920	183845	59.76	1987	2005	1973	2580	1391	1986	1984.71	1.13	-70480	2031	2008	1992	1969	1953	2000	1961	187	594	500	1390	1	1	35392350	699	16.06	1.01	12	0.52	123.00	1949.00	4250	20220922	-53.53	1850	20230726	6.76	2700	-26.85	20230222	1850	6.76	20230726	4250	-53.53	20220922	1850	6.76	20230726	6.32	N	003310	500	186 억	400896	N	N	N	N
167	20230802	110134	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1993	7	2	0.35	160839778	80799	26.26	1987	2005	1981	2580	1391	1986	1990.62	1.13	-7085	2031	2008	1992	1969	1953	2000	1961	187	594	500	1390	1	1	35392350	705	16.20	1.02	12	0.23	123.00	1949.00	4250	20220922	-53.11	1850	20230726	7.73	2700	-26.19	20230222	1850	7.73	20230726	4250	-53.11	20220922	1850	7.73	20230726	6.32	N	003310	500	186 억	400896	N	N	N	N
168	20230802	100135	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1986	0	3	0.00	80965168	40746	13.24	1987	1999	1981	2580	1391	1986	1987.07	1.13	-8847	2031	2008	1992	1969	1953	2000	1961	187	594	500	1390	1	1	35392350	703	16.15	1.02	12	0.12	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	6.32	N	003310	500	186 억	400896	N	N	N	N
169	20230802	090136	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1981	-5	5	-0.25	29427794	14825	4.82	1987	1987	1981	2580	1391	1986	1985.01	1.13	-9998	2031	2008	1992	1969	1953	2000	1961	187	594	500	1390	1	1	35392350	701	16.11	1.02	12	0.04	123.00	1949.00	4250	20220922	-53.39	1850	20230726	7.08	2700	-26.63	20230222	1850	7.08	20230726	4250	-53.39	20220922	1850	7.08	20230726	6.32	N	003310	500	186 억	400896	N	N	N	N
170	20230801	160135	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1986	-13	5	-0.65	608577839	305013	137.47	2000	2015	1976	2595	1400	1999	1995.27	1.28	-51788	2065	2031	1991	1957	1917	2049	1975	187	597	500	1390	1	1	35392350	703	16.15	1.02	12	0.86	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	6.37	N	003310	500	186 억	453194	N	N	N	N
171	20230801	150134	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1985	-14	5	-0.70	579340740	290284	130.83	2000	2015	1976	2595	1400	1999	1995.77	1.28	-51636	2065	2031	1991	1957	1917	2049	1975	187	597	500	1390	1	1	35392350	703	16.14	1.02	12	0.82	123.00	1949.00	4250	20220922	-53.29	1850	20230726	7.30	2700	-26.48	20230222	1850	7.30	20230726	4250	-53.29	20220922	1850	7.30	20230726	6.37	N	003310	500	186 억	453194	N	N	N	N
172	20230801	140135	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	1981	-18	5	-0.90	536831244	268842	121.17	2000	2015	1976	2595	1400	1999	1996.83	1.28	-53469	2065	2031	1991	1957	1917	2049	1975	187	597	500	1390	1	1	35392350	701	16.11	1.02	12	0.76	123.00	1949.00	4250	20220922	-53.39	1850	20230726	7.08	2700	-26.63	20230222	1850	7.08	20230726	4250	-53.39	20220922	1850	7.08	20230726	6.37	N	003310	500	186 억	453194	N	N	N	N
173	20230801	130135	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2005	6	2	0.30	330209843	165044	74.39	2000	2015	1991	2595	1400	1999	2000.74	1.28	29377	2065	2031	1991	1957	1917	2049	1975	187	597	500	1390	5	1	35392350	710	16.30	1.03	12	0.47	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	6.37	N	003310	500	186 억	453194	N	N	N	N
174	20230801	120135	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2005	6	2	0.30	305060643	152482	68.73	2000	2015	1991	2595	1400	1999	2000.63	1.28	29874	2065	2031	1991	1957	1917	2049	1975	187	597	500	1390	5	1	35392350	710	16.30	1.03	12	0.43	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	6.37	N	003310	500	186 억	453194	N	N	N	N
175	20230801	110134	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2005	6	2	0.30	232319613	116209	52.38	2000	2010	1991	2595	1400	1999	1999.15	1.28	18167	2065	2031	1991	1957	1917	2049	1975	187	597	500	1390	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	6.37	N	003310	500	186 억	453194	N	N	N	N
176	20230801	100135	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2000	1	2	0.05	175149696	87620	39.49	2000	2010	1991	2595	1400	1999	1998.97	1.28	11996	2065	2031	1991	1957	1917	2049	1975	187	597	500	1390	5	1	35392350	708	16.26	1.03	12	0.25	123.00	1949.00	4250	20220922	-52.94	1850	20230726	8.11	2700	-25.93	20230222	1850	8.11	20230726	4250	-52.94	20220922	1850	8.11	20230726	6.37	N	003310	500	186 억	453194	N	N	N	N
177	20230801	090133	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2010	11	2	0.55	8618015	4308	1.94	2000	2010	2000	2595	1400	1999	2000.47	1.28	-342	2065	2031	1991	1957	1917	2049	1975	187	597	500	1390	5	1	35392350	711	16.34	1.03	12	0.01	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	6.37	N	003310	500	186 억	453194	N	N	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History