KissMeData/002680/price/prices-20230801.csv at 00b4e2bd77f59459b57ddc641902fe0a4fdd33f7

Files

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

74 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	marketWarningCode	shortOverheated
2	20230831	160136	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1500	15	2	1.01	581248411	383325	242.57	1495	1547	1470	1930	1040	1485	1516.55	1.80	18677	1508	1496	1484	1472	1460	1490	1466	150	445	500	920	1	1	29994817	450	-6.58	0.87	12	1.28	-228.00	1719.00	2510	20220830	-40.24	1110	20230103	35.14	2275	-34.07	20230614	1110	35.14	20230103	2450	-38.78	20220923	1110	35.14	20230103	0.71	N	002680	500	149 억	540859	N	N	N	00	N
3	20230831	150147	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1500	15	2	1.01	553429333	364798	230.85	1495	1547	1470	1930	1040	1485	1517.08	1.80	23213	1508	1496	1484	1472	1460	1490	1466	150	445	500	920	1	1	29994817	450	-6.58	0.87	12	1.22	-228.00	1719.00	2510	20220830	-40.24	1110	20230103	35.14	2275	-34.07	20230614	1110	35.14	20230103	2450	-38.78	20220923	1110	35.14	20230103	0.71	N	002680	500	149 억	540859	N	N	N	00	N
4	20230831	140152	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1494	9	2	0.61	515739450	339720	214.98	1495	1547	1470	1930	1040	1485	1518.13	1.80	29035	1508	1496	1484	1472	1460	1490	1466	150	445	500	920	1	1	29994817	448	-6.55	0.87	12	1.13	-228.00	1719.00	2510	20220830	-40.48	1110	20230103	34.59	2275	-34.33	20230614	1110	34.59	20230103	2450	-39.02	20220923	1110	34.59	20230103	0.71	N	002680	500	149 억	540859	N	N	N	00	N
5	20230831	130149	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1496	11	2	0.74	502803357	331079	209.51	1495	1547	1470	1930	1040	1485	1518.68	1.80	30744	1508	1496	1484	1472	1460	1490	1466	150	445	500	920	1	1	29994817	449	-6.56	0.87	12	1.10	-228.00	1719.00	2510	20220830	-40.40	1110	20230103	34.77	2275	-34.24	20230614	1110	34.77	20230103	2450	-38.94	20220923	1110	34.77	20230103	0.71	N	002680	500	149 억	540859	N	N	N	00	N
6	20230831	120150	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1512	27	2	1.82	442047403	290641	183.92	1495	1547	1470	1930	1040	1485	1520.94	1.80	34198	1508	1496	1484	1472	1460	1490	1466	150	445	500	920	1	1	29994817	454	-6.63	0.88	12	0.97	-228.00	1719.00	2510	20220830	-39.76	1110	20230103	36.22	2275	-33.54	20230614	1110	36.22	20230103	2450	-38.29	20220923	1110	36.22	20230103	0.71	N	002680	500	149 억	540859	N	N	N	00	N
7	20230831	110210	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1516	31	2	2.09	382827950	251485	159.14	1495	1547	1470	1930	1040	1485	1522.27	1.80	31694	1508	1496	1484	1472	1460	1490	1466	150	445	500	920	1	1	29994817	455	-6.65	0.88	12	0.84	-228.00	1719.00	2510	20220830	-39.60	1110	20230103	36.58	2275	-33.36	20230614	1110	36.58	20230103	2450	-38.12	20220923	1110	36.58	20230103	0.71	N	002680	500	149 억	540859	N	N	N	00	N
8	20230831	100200	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1526	41	2	2.76	329432356	216355	136.91	1495	1547	1470	1930	1040	1485	1522.65	1.80	32827	1508	1496	1484	1472	1460	1490	1466	150	445	500	920	1	1	29994817	458	-6.69	0.89	12	0.72	-228.00	1719.00	2510	20220830	-39.20	1110	20230103	37.48	2275	-32.92	20230614	1110	37.48	20230103	2450	-37.71	20220923	1110	37.48	20230103	0.71	N	002680	500	149 억	540859	N	N	N	00	N
9	20230831	090141	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1497	12	2	0.81	11875872	8010	5.07	1495	1497	1470	1930	1040	1485	1482.63	1.80	-297	1508	1496	1484	1472	1460	1490	1466	150	445	500	920	1	1	29994817	449	-6.57	0.87	12	0.03	-228.00	1719.00	2510	20220830	-40.36	1110	20230103	34.86	2275	-34.20	20230614	1110	34.86	20230103	2450	-38.90	20220923	1110	34.86	20230103	0.71	N	002680	500	149 억	540859	N	N	N	00	N
10	20230830	160136	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1485	-8	5	-0.54	232197520	156327	67.77	1495	1496	1472	1940	1046	1493	1485.31	1.90	-29111	1541	1517	1502	1478	1463	1509	1470	150	447	500	920	1	1	29994817	445	-6.51	0.86	12	0.52	-228.00	1719.00	2555	20220829	-41.88	1110	20230103	33.78	2275	-34.73	20230614	1110	33.78	20230103	2510	-40.84	20220830	1110	33.78	20230103	0.66	N	002680	500	149 억	569970	N	N	N	00	N
11	20230830	150146	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1482	-11	5	-0.74	218231291	146907	63.68	1495	1496	1472	1940	1046	1493	1485.49	1.90	-27908	1541	1517	1502	1478	1463	1509	1470	150	447	500	920	1	1	29994817	445	-6.50	0.86	12	0.49	-228.00	1719.00	2555	20220829	-42.00	1110	20230103	33.51	2275	-34.86	20230614	1110	33.51	20230103	2510	-40.96	20220830	1110	33.51	20230103	0.66	N	002680	500	149 억	569970	N	N	N	00	N
12	20230830	140149	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1485	-8	5	-0.54	191415070	128795	55.83	1495	1496	1472	1940	1046	1493	1486.18	1.90	-26451	1541	1517	1502	1478	1463	1509	1470	150	447	500	920	1	1	29994817	445	-6.51	0.86	12	0.43	-228.00	1719.00	2555	20220829	-41.88	1110	20230103	33.78	2275	-34.73	20230614	1110	33.78	20230103	2510	-40.84	20220830	1110	33.78	20230103	0.66	N	002680	500	149 억	569970	N	N	N	00	N
13	20230830	130146	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1480	-13	5	-0.87	181679349	122220	52.98	1495	1496	1472	1940	1046	1493	1486.47	1.90	-24307	1541	1517	1502	1478	1463	1509	1470	150	447	500	920	1	1	29994817	444	-6.49	0.86	12	0.41	-228.00	1719.00	2555	20220829	-42.07	1110	20230103	33.33	2275	-34.95	20230614	1110	33.33	20230103	2510	-41.04	20220830	1110	33.33	20230103	0.66	N	002680	500	149 억	569970	N	N	N	00	N
14	20230830	120151	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1485	-8	5	-0.54	140141495	94173	40.82	1495	1496	1480	1940	1046	1493	1488.11	1.90	-7602	1541	1517	1502	1478	1463	1509	1470	150	447	500	920	1	1	29994817	445	-6.51	0.86	12	0.31	-228.00	1719.00	2555	20220829	-41.88	1110	20230103	33.78	2275	-34.73	20230614	1110	33.78	20230103	2510	-40.84	20220830	1110	33.78	20230103	0.66	N	002680	500	149 억	569970	N	N	N	00	N
15	20230830	110208	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1489	-4	5	-0.27	98942400	66495	28.83	1495	1496	1480	1940	1046	1493	1487.94	1.90	4847	1541	1517	1502	1478	1463	1509	1470	150	447	500	920	1	1	29994817	447	-6.53	0.87	12	0.22	-228.00	1719.00	2555	20220829	-41.72	1110	20230103	34.14	2275	-34.55	20230614	1110	34.14	20230103	2510	-40.68	20220830	1110	34.14	20230103	0.66	N	002680	500	149 억	569970	N	N	N	00	N
16	20230830	100157	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1484	-9	5	-0.60	63738428	42805	18.56	1495	1496	1480	1940	1046	1493	1489.00	1.90	-797	1541	1517	1502	1478	1463	1509	1470	150	447	500	920	1	1	29994817	445	-6.51	0.86	12	0.14	-228.00	1719.00	2555	20220829	-41.92	1110	20230103	33.69	2275	-34.77	20230614	1110	33.69	20230103	2510	-40.88	20220830	1110	33.69	20230103	0.66	N	002680	500	149 억	569970	N	N	N	00	N
17	20230830	090140	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1494	1	2	0.07	4965255	3324	1.44	1495	1495	1493	1940	1046	1493	1493.86	1.90	-2804	1541	1517	1502	1478	1463	1509	1470	150	447	500	920	1	1	29994817	448	-6.55	0.87	12	0.01	-228.00	1719.00	2555	20220829	-41.53	1110	20230103	34.59	2275	-34.33	20230614	1110	34.59	20230103	2510	-40.48	20220830	1110	34.59	20230103	0.66	N	002680	500	149 억	569970	N	N	N	00	N
18	20230829	160135	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1493	-4	5	-0.27	328620920	218267	90.04	1496	1526	1487	1946	1048	1497	1505.59	1.81	27153	1621	1559	1517	1455	1413	1538	1434	150	449	500	920	1	1	29994817	448	-6.55	0.87	12	0.73	-228.00	1719.00	2555	20220829	-41.57	1110	20230103	34.50	2275	-34.37	20230614	1110	34.50	20230103	2555	-41.57	20220829	1110	34.50	20230103	0.70	N	002680	500	149 억	543530	N	N	N	00	N
19	20230829	150146	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1494	-3	5	-0.20	304902507	202392	83.49	1496	1526	1487	1946	1048	1497	1506.49	1.81	29304	1621	1559	1517	1455	1413	1538	1434	150	449	500	920	1	1	29994817	448	-6.55	0.87	12	0.67	-228.00	1719.00	2555	20220829	-41.53	1110	20230103	34.59	2275	-34.33	20230614	1110	34.59	20230103	2555	-41.53	20220829	1110	34.59	20230103	0.70	N	002680	500	149 억	543530	N	N	N	00	N
20	20230829	140149	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1489	-8	5	-0.53	293587050	194824	80.37	1496	1526	1487	1946	1048	1497	1506.93	1.81	33894	1621	1559	1517	1455	1413	1538	1434	150	449	500	920	1	1	29994817	447	-6.53	0.87	12	0.65	-228.00	1719.00	2555	20220829	-41.72	1110	20230103	34.14	2275	-34.55	20230614	1110	34.14	20230103	2555	-41.72	20220829	1110	34.14	20230103	0.70	N	002680	500	149 억	543530	N	N	N	00	N
21	20230829	130148	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1500	3	2	0.20	227211433	150356	62.03	1496	1526	1487	1946	1048	1497	1511.16	1.81	56015	1621	1559	1517	1455	1413	1538	1434	150	449	500	920	1	1	29994817	450	-6.58	0.87	12	0.50	-228.00	1719.00	2555	20220829	-41.29	1110	20230103	35.14	2275	-34.07	20230614	1110	35.14	20230103	2555	-41.29	20220829	1110	35.14	20230103	0.70	N	002680	500	149 억	543530	N	N	N	00	N
22	20230829	120149	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1505	8	2	0.53	195012667	128901	53.17	1496	1526	1487	1946	1048	1497	1512.89	1.81	67086	1621	1559	1517	1455	1413	1538	1434	150	449	500	920	1	1	29994817	451	-6.60	0.88	12	0.43	-228.00	1719.00	2555	20220829	-41.10	1110	20230103	35.59	2275	-33.85	20230614	1110	35.59	20230103	2555	-41.10	20220829	1110	35.59	20230103	0.70	N	002680	500	149 억	543530	N	N	N	00	N
23	20230829	110227	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1514	17	2	1.14	181538915	119966	49.49	1496	1526	1487	1946	1048	1497	1513.25	1.81	64389	1621	1559	1517	1455	1413	1538	1434	150	449	500	920	1	1	29994817	454	-6.64	0.88	12	0.40	-228.00	1719.00	2555	20220829	-40.74	1110	20230103	36.40	2275	-33.45	20230614	1110	36.40	20230103	2555	-40.74	20220829	1110	36.40	20230103	0.70	N	002680	500	149 억	543530	N	N	N	00	N
24	20230829	100202	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1526	29	2	1.94	143913867	95187	39.27	1496	1526	1487	1946	1048	1497	1511.91	1.81	56263	1621	1559	1517	1455	1413	1538	1434	150	449	500	920	1	1	29994817	458	-6.69	0.89	12	0.32	-228.00	1719.00	2555	20220829	-40.27	1110	20230103	37.48	2275	-32.92	20230614	1110	37.48	20230103	2555	-40.27	20220829	1110	37.48	20230103	0.70	N	002680	500	149 억	543530	N	N	N	00	N
25	20230829	090133	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1497	0	3	0.00	728452	487	0.20	1496	1497	1493	1946	1048	1497	1495.79	1.81	-1	1621	1559	1517	1455	1413	1538	1434	150	449	500	920	1	1	29994817	449	-6.57	0.87	12	0.00	-228.00	1719.00	2555	20220829	-41.41	1110	20230103	34.86	2275	-34.20	20230614	1110	34.86	20230103	2555	-41.41	20220829	1110	34.86	20230103	0.70	N	002680	500	149 억	543530	N	N	N	00	N
26	20230828	160133	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1497	0	3	0.00	360048161	239586	39.03	1578	1579	1475	1946	1048	1497	1503.13	1.88	-20492	1647	1572	1515	1440	1383	1609	1477	150	449	500	920	1	1	29994817	449	-6.57	0.87	12	0.80	-228.00	1719.00	2555	20220829	-41.41	1110	20230103	34.86	2275	-34.20	20230614	1110	34.86	20230103	2555	-41.41	20220829	1110	34.86	20230103	0.72	N	002680	500	149 억	564022	N	N	N	00	N
27	20230828	150133	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1494	-3	5	-0.20	338649393	225266	36.70	1578	1579	1475	1946	1048	1497	1503.69	1.88	-22799	1647	1572	1515	1440	1383	1609	1477	150	449	500	920	1	1	29994817	448	-6.55	0.87	12	0.75	-228.00	1719.00	2555	20220829	-41.53	1110	20230103	34.59	2275	-34.33	20230614	1110	34.59	20230103	2555	-41.53	20220829	1110	34.59	20230103	0.72	N	002680	500	149 억	564022	N	N	N	00	N
28	20230828	140134	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1496	-1	5	-0.07	314163871	208897	34.03	1578	1579	1475	1946	1048	1497	1504.34	1.88	-20934	1647	1572	1515	1440	1383	1609	1477	150	449	500	920	1	1	29994817	449	-6.56	0.87	12	0.70	-228.00	1719.00	2555	20220829	-41.45	1110	20230103	34.77	2275	-34.24	20230614	1110	34.77	20230103	2555	-41.45	20220829	1110	34.77	20230103	0.72	N	002680	500	149 억	564022	N	N	N	00	N
29	20230828	130135	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1496	-1	5	-0.07	305716248	203254	33.11	1578	1579	1475	1946	1048	1497	1504.56	1.88	-20934	1647	1572	1515	1440	1383	1609	1477	150	449	500	920	1	1	29994817	449	-6.56	0.87	12	0.68	-228.00	1719.00	2555	20220829	-41.45	1110	20230103	34.77	2275	-34.24	20230614	1110	34.77	20230103	2555	-41.45	20220829	1110	34.77	20230103	0.72	N	002680	500	149 억	564022	N	N	N	00	N
30	20230828	120134	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1496	-1	5	-0.07	253457679	168340	27.43	1578	1579	1475	1946	1048	1497	1506.29	1.88	-13113	1647	1572	1515	1440	1383	1609	1477	150	449	500	920	1	1	29994817	449	-6.56	0.87	12	0.56	-228.00	1719.00	2555	20220829	-41.45	1110	20230103	34.77	2275	-34.24	20230614	1110	34.77	20230103	2555	-41.45	20220829	1110	34.77	20230103	0.72	N	002680	500	149 억	564022	N	N	N	00	N
31	20230828	110134	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1500	3	2	0.20	223741690	148506	24.19	1578	1579	1475	1946	1048	1497	1507.46	1.88	-17527	1647	1572	1515	1440	1383	1609	1477	150	449	500	920	1	1	29994817	450	-6.58	0.87	12	0.50	-228.00	1719.00	2555	20220829	-41.29	1110	20230103	35.14	2275	-34.07	20230614	1110	35.14	20230103	2555	-41.29	20220829	1110	35.14	20230103	0.72	N	002680	500	149 억	564022	N	N	N	00	N
32	20230828	100132	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1489	-8	5	-0.53	191650833	127094	20.71	1578	1579	1475	1946	1048	1497	1509.09	1.88	-21059	1647	1572	1515	1440	1383	1609	1477	150	449	500	920	1	1	29994817	447	-6.53	0.87	12	0.42	-228.00	1719.00	2555	20220829	-41.72	1110	20230103	34.14	2275	-34.55	20230614	1110	34.14	20230103	2555	-41.72	20220829	1110	34.14	20230103	0.72	N	002680	500	149 억	564022	N	N	N	00	N
33	20230828	090134	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1542	45	2	3.01	59425046	38600	6.29	1578	1579	1523	1946	1048	1497	1558.69	1.88	-7816	1647	1572	1515	1440	1383	1609	1477	150	449	500	920	1	1	29994817	463	-6.76	0.90	12	0.13	-228.00	1719.00	2555	20220829	-39.65	1110	20230103	38.92	2275	-32.22	20230614	1110	38.92	20230103	2555	-39.65	20220829	1110	38.92	20230103	0.72	N	002680	500	149 억	564022	N	N	N	00	N
34	20230825	160134	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1497	39	2	2.67	919844229	612203	298.95	1458	1590	1458	1895	1021	1458	1502.52	1.47	120247	1499	1478	1459	1438	1419	1478	1438	150	437	500	900	1	1	29994817	449	-6.57	0.87	12	2.04	-228.00	1719.00	2555	20220829	-41.41	1110	20230103	34.86	2275	-34.20	20230614	1110	34.86	20230103	2555	-41.41	20220829	1110	34.86	20230103	0.72	N	002680	500	149 억	441189	N	N	N	00	N
35	20230825	150134	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1515	57	2	3.91	859699744	572223	279.42	1458	1590	1458	1895	1021	1458	1502.39	1.47	112145	1499	1478	1459	1438	1419	1478	1438	150	437	500	900	1	1	29994817	454	-6.64	0.88	12	1.91	-228.00	1719.00	2555	20220829	-40.70	1110	20230103	36.49	2275	-33.41	20230614	1110	36.49	20230103	2555	-40.70	20220829	1110	36.49	20230103	0.72	N	002680	500	149 억	441189	N	N	N	00	N
36	20230825	140134	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1507	49	2	3.36	669320719	445518	217.55	1458	1590	1458	1895	1021	1458	1502.34	1.47	62835	1499	1478	1459	1438	1419	1478	1438	150	437	500	900	1	1	29994817	452	-6.61	0.88	12	1.49	-228.00	1719.00	2555	20220829	-41.02	1110	20230103	35.77	2275	-33.76	20230614	1110	35.77	20230103	2555	-41.02	20220829	1110	35.77	20230103	0.72	N	002680	500	149 억	441189	N	N	N	00	N
37	20230825	130134	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1485	27	2	1.85	377181312	252864	123.48	1458	1523	1458	1895	1021	1458	1491.64	1.47	3693	1499	1478	1459	1438	1419	1478	1438	150	437	500	900	1	1	29994817	445	-6.51	0.86	12	0.84	-228.00	1719.00	2555	20220829	-41.88	1110	20230103	33.78	2275	-34.73	20230614	1110	33.78	20230103	2555	-41.88	20220829	1110	33.78	20230103	0.72	N	002680	500	149 억	441189	N	N	N	00	N
38	20230825	120133	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1490	32	2	2.19	347615436	232980	113.77	1458	1523	1458	1895	1021	1458	1492.04	1.47	5434	1499	1478	1459	1438	1419	1478	1438	150	437	500	900	1	1	29994817	447	-6.54	0.87	12	0.78	-228.00	1719.00	2555	20220829	-41.68	1110	20230103	34.23	2275	-34.51	20230614	1110	34.23	20230103	2555	-41.68	20220829	1110	34.23	20230103	0.72	N	002680	500	149 억	441189	N	N	N	00	N
39	20230825	110133	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1478	20	2	1.37	310526399	207982	101.56	1458	1523	1458	1895	1021	1458	1493.04	1.47	-1631	1499	1478	1459	1438	1419	1478	1438	150	437	500	900	1	1	29994817	443	-6.48	0.86	12	0.69	-228.00	1719.00	2555	20220829	-42.15	1110	20230103	33.15	2275	-35.03	20230614	1110	33.15	20230103	2555	-42.15	20220829	1110	33.15	20230103	0.72	N	002680	500	149 억	441189	N	N	N	00	N
40	20230825	100134	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1476	18	2	1.23	277952889	185871	90.76	1458	1523	1458	1895	1021	1458	1495.41	1.47	-3599	1499	1478	1459	1438	1419	1478	1438	150	437	500	900	1	1	29994817	443	-6.47	0.86	12	0.62	-228.00	1719.00	2555	20220829	-42.23	1110	20230103	32.97	2275	-35.12	20230614	1110	32.97	20230103	2555	-42.23	20220829	1110	32.97	20230103	0.72	N	002680	500	149 억	441189	N	N	N	00	N
41	20230825	090133	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1474	16	2	1.10	14953508	10188	4.97	1458	1475	1458	1895	1021	1458	1467.76	1.47	-1083	1499	1478	1459	1438	1419	1478	1438	150	437	500	900	1	1	29994817	442	-6.46	0.86	12	0.03	-228.00	1719.00	2555	20220829	-42.31	1110	20230103	32.79	2275	-35.21	20230614	1110	32.79	20230103	2555	-42.31	20220829	1110	32.79	20230103	0.72	N	002680	500	149 억	441189	N	N	N	00	N
42	20230824	160132	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1458	3	2	0.21	287382806	196764	49.38	1458	1480	1440	1891	1019	1455	1460.58	1.32	46159	1519	1486	1451	1418	1383	1469	1401	150	436	500	900	1	1	29994817	437	-6.39	0.85	12	0.66	-228.00	1719.00	2555	20220829	-42.94	1110	20230103	31.35	2275	-35.91	20230614	1110	31.35	20230103	2555	-42.94	20220829	1110	31.35	20230103	0.63	N	002680	500	149 억	395014	N	N	N	00	N
43	20230824	150133	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1463	8	2	0.55	258322651	176898	44.40	1458	1480	1440	1891	1019	1455	1460.29	1.32	42679	1519	1486	1451	1418	1383	1469	1401	150	436	500	900	1	1	29994817	439	-6.42	0.85	12	0.59	-228.00	1719.00	2555	20220829	-42.74	1110	20230103	31.80	2275	-35.69	20230614	1110	31.80	20230103	2555	-42.74	20220829	1110	31.80	20230103	0.63	N	002680	500	149 억	395014	N	N	N	00	N
44	20230824	140133	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1463	8	2	0.55	239475909	164005	41.16	1458	1480	1440	1891	1019	1455	1460.17	1.32	44627	1519	1486	1451	1418	1383	1469	1401	150	436	500	900	1	1	29994817	439	-6.42	0.85	12	0.55	-228.00	1719.00	2555	20220829	-42.74	1110	20230103	31.80	2275	-35.69	20230614	1110	31.80	20230103	2555	-42.74	20220829	1110	31.80	20230103	0.63	N	002680	500	149 억	395014	N	N	N	00	N
45	20230824	130134	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1475	20	2	1.37	224640545	153868	38.62	1458	1480	1440	1891	1019	1455	1459.96	1.32	44045	1519	1486	1451	1418	1383	1469	1401	150	436	500	900	1	1	29994817	442	-6.47	0.86	12	0.51	-228.00	1719.00	2555	20220829	-42.27	1110	20230103	32.88	2275	-35.16	20230614	1110	32.88	20230103	2555	-42.27	20220829	1110	32.88	20230103	0.63	N	002680	500	149 억	395014	N	N	N	00	N
46	20230824	120134	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1473	18	2	1.24	199965849	137118	34.41	1458	1480	1440	1891	1019	1455	1458.35	1.32	33145	1519	1486	1451	1418	1383	1469	1401	150	436	500	900	1	1	29994817	442	-6.46	0.86	12	0.46	-228.00	1719.00	2555	20220829	-42.35	1110	20230103	32.70	2275	-35.25	20230614	1110	32.70	20230103	2555	-42.35	20220829	1110	32.70	20230103	0.63	N	002680	500	149 억	395014	N	N	N	00	N
47	20230824	110132	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1480	25	2	1.72	190877060	130940	32.86	1458	1480	1440	1891	1019	1455	1457.74	1.32	31823	1519	1486	1451	1418	1383	1469	1401	150	436	500	900	1	1	29994817	444	-6.49	0.86	12	0.44	-228.00	1719.00	2555	20220829	-42.07	1110	20230103	33.33	2275	-34.95	20230614	1110	33.33	20230103	2555	-42.07	20220829	1110	33.33	20230103	0.63	N	002680	500	149 억	395014	N	N	N	00	N
48	20230824	100133	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1460	5	2	0.34	129370699	88927	22.32	1458	1475	1440	1891	1019	1455	1454.80	1.32	4334	1519	1486	1451	1418	1383	1469	1401	150	436	500	900	1	1	29994817	438	-6.40	0.85	12	0.30	-228.00	1719.00	2555	20220829	-42.86	1110	20230103	31.53	2275	-35.82	20230614	1110	31.53	20230103	2555	-42.86	20220829	1110	31.53	20230103	0.63	N	002680	500	149 억	395014	N	N	N	00	N
49	20230824	090132	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1458	3	2	0.21	18701212	12826	3.22	1458	1462	1458	1891	1019	1455	1458.07	1.32	-926	1519	1486	1451	1418	1383	1469	1401	150	436	500	900	1	1	29994817	437	-6.39	0.85	12	0.04	-228.00	1719.00	2555	20220829	-42.94	1110	20230103	31.35	2275	-35.91	20230614	1110	31.35	20230103	2555	-42.94	20220829	1110	31.35	20230103	0.63	N	002680	500	149 억	395014	N	N	N	00	N
50	20230823	160132	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1455	-15	5	-1.02	574042562	396763	22.00	1473	1484	1416	1911	1029	1470	1446.31	1.20	34511	1681	1575	1511	1405	1341	1543	1373	150	441	500	910	1	1	29994817	436	-6.38	0.85	12	1.32	-228.00	1719.00	2555	20220829	-43.05	1110	20230103	31.08	2275	-36.04	20230614	1110	31.08	20230103	2555	-43.05	20220829	1110	31.08	20230103	0.56	N	002680	500	149 억	360503	N	N	N	00	N
51	20230823	150132	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1446	-24	5	-1.63	553880330	382847	21.23	1473	1484	1416	1911	1029	1470	1446.22	1.20	32209	1681	1575	1511	1405	1341	1543	1373	150	441	500	910	1	1	29994817	434	-6.34	0.84	12	1.28	-228.00	1719.00	2555	20220829	-43.41	1110	20230103	30.27	2275	-36.44	20230614	1110	30.27	20230103	2555	-43.41	20220829	1110	30.27	20230103	0.56	N	002680	500	149 억	360503	N	N	N	00	N
52	20230823	140133	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1444	-26	5	-1.77	497904027	344010	19.08	1473	1484	1416	1911	1029	1470	1446.78	1.20	27855	1681	1575	1511	1405	1341	1543	1373	150	441	500	910	1	1	29994817	433	-6.33	0.84	12	1.15	-228.00	1719.00	2555	20220829	-43.48	1110	20230103	30.09	2275	-36.53	20230614	1110	30.09	20230103	2555	-43.48	20220829	1110	30.09	20230103	0.56	N	002680	500	149 억	360503	N	N	N	00	N
53	20230823	130132	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1450	-20	5	-1.36	440971989	304618	16.89	1473	1484	1416	1911	1029	1470	1446.98	1.20	21615	1681	1575	1511	1405	1341	1543	1373	150	441	500	910	1	1	29994817	435	-6.36	0.84	12	1.02	-228.00	1719.00	2555	20220829	-43.25	1110	20230103	30.63	2275	-36.26	20230614	1110	30.63	20230103	2555	-43.25	20220829	1110	30.63	20230103	0.56	N	002680	500	149 억	360503	N	N	N	00	N
54	20230823	120133	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1454	-16	5	-1.09	405507284	280165	15.54	1473	1484	1416	1911	1029	1470	1446.68	1.20	18393	1681	1575	1511	1405	1341	1543	1373	150	441	500	910	1	1	29994817	436	-6.38	0.85	12	0.93	-228.00	1719.00	2555	20220829	-43.09	1110	20230103	30.99	2275	-36.09	20230614	1110	30.99	20230103	2555	-43.09	20220829	1110	30.99	20230103	0.56	N	002680	500	149 억	360503	N	N	N	00	N
55	20230823	110132	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1472	2	2	0.14	371306982	256621	14.23	1473	1484	1416	1911	1029	1470	1446.12	1.20	16187	1681	1575	1511	1405	1341	1543	1373	150	441	500	910	1	1	29994817	442	-6.46	0.86	12	0.86	-228.00	1719.00	2555	20220829	-42.39	1110	20230103	32.61	2275	-35.30	20230614	1110	32.61	20230103	2555	-42.39	20220829	1110	32.61	20230103	0.56	N	002680	500	149 억	360503	N	N	N	00	N
56	20230823	100133	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1449	-21	5	-1.43	258996402	180167	9.99	1473	1473	1416	1911	1029	1470	1435.94	1.20	-18850	1681	1575	1511	1405	1341	1543	1373	150	441	500	910	1	1	29994817	435	-6.36	0.84	12	0.60	-228.00	1719.00	2555	20220829	-43.29	1110	20230103	30.54	2275	-36.31	20230614	1110	30.54	20230103	2555	-43.29	20220829	1110	30.54	20230103	0.56	N	002680	500	149 억	360503	N	N	N	00	N
57	20230823	090133	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1469	-1	5	-0.07	22333131	15189	0.84	1473	1473	1460	1911	1029	1470	1470.79	1.20	-1108	1681	1575	1511	1405	1341	1543	1373	150	441	500	910	1	1	29994817	441	-6.44	0.85	12	0.05	-228.00	1719.00	2555	20220829	-42.50	1110	20230103	32.34	2275	-35.43	20230614	1110	32.34	20230103	2555	-42.50	20220829	1110	32.34	20230103	0.56	N	002680	500	149 억	360503	N	N	N	00	N
58	20230822	160132	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1470	-1	5	-0.07	2740889266	1799173	449.97	1471	1617	1447	1912	1030	1471	1523.53	1.86	-181443	1537	1504	1475	1442	1413	1489	1427	150	441	500	910	1	1	29994817	441	-6.45	0.86	12	6.00	-228.00	1719.00	2555	20220829	-42.47	1110	20230103	32.43	2275	-35.38	20230614	1110	32.43	20230103	2555	-42.47	20220829	1110	32.43	20230103	0.57	N	002680	500	149 억	559095	N	N	N	00	N
59	20230822	150132	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1485	14	2	0.95	2605714529	1707398	427.02	1471	1617	1447	1912	1030	1471	1526.13	1.86	-187511	1537	1504	1475	1442	1413	1489	1427	150	441	500	910	1	1	29994817	445	-6.51	0.86	12	5.69	-228.00	1719.00	2555	20220829	-41.88	1110	20230103	33.78	2275	-34.73	20230614	1110	33.78	20230103	2555	-41.88	20220829	1110	33.78	20230103	0.57	N	002680	500	149 억	559095	N	N	N	00	N
60	20230822	140132	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1490	19	2	1.29	2461054077	1610087	402.68	1471	1617	1447	1912	1030	1471	1528.52	1.86	-193675	1537	1504	1475	1442	1413	1489	1427	150	441	500	910	1	1	29994817	447	-6.54	0.87	12	5.37	-228.00	1719.00	2555	20220829	-41.68	1110	20230103	34.23	2275	-34.51	20230614	1110	34.23	20230103	2555	-41.68	20220829	1110	34.23	20230103	0.57	N	002680	500	149 억	559095	N	N	N	00	N
61	20230822	130131	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1498	27	2	1.84	2317713749	1514088	378.67	1471	1617	1447	1912	1030	1471	1530.77	1.86	-207139	1537	1504	1475	1442	1413	1489	1427	150	441	500	910	1	1	29994817	449	-6.57	0.87	12	5.05	-228.00	1719.00	2555	20220829	-41.37	1110	20230103	34.95	2275	-34.15	20230614	1110	34.95	20230103	2555	-41.37	20220829	1110	34.95	20230103	0.57	N	002680	500	149 억	559095	N	N	N	00	N
62	20230822	120131	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1498	27	2	1.84	2155073206	1405148	351.42	1471	1617	1447	1912	1030	1471	1533.70	1.86	-218308	1537	1504	1475	1442	1413	1489	1427	150	441	500	910	1	1	29994817	449	-6.57	0.87	12	4.68	-228.00	1719.00	2555	20220829	-41.37	1110	20230103	34.95	2275	-34.15	20230614	1110	34.95	20230103	2555	-41.37	20220829	1110	34.95	20230103	0.57	N	002680	500	149 억	559095	N	N	N	00	N
63	20230822	110133	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1503	32	2	2.18	443542245	297316	74.36	1471	1520	1447	1912	1030	1471	1491.82	1.86	66358	1537	1504	1475	1442	1413	1489	1427	150	441	500	910	1	1	29994817	451	-6.59	0.87	12	0.99	-228.00	1719.00	2555	20220829	-41.17	1110	20230103	35.41	2275	-33.93	20230614	1110	35.41	20230103	2555	-41.17	20220829	1110	35.41	20230103	0.57	N	002680	500	149 억	559095	N	N	N	00	N
64	20230822	100131	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1498	27	2	1.84	146905414	99288	24.83	1471	1500	1447	1912	1030	1471	1479.59	1.86	22621	1537	1504	1475	1442	1413	1489	1427	150	441	500	910	1	1	29994817	449	-6.57	0.87	12	0.33	-228.00	1719.00	2555	20220829	-41.37	1110	20230103	34.95	2275	-34.15	20230614	1110	34.95	20230103	2555	-41.37	20220829	1110	34.95	20230103	0.57	N	002680	500	149 억	559095	N	N	N	00	N
65	20230822	090132	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1465	-6	5	-0.41	10777223	7327	1.83	1471	1471	1465	1912	1030	1471	1470.89	1.86	-1113	1537	1504	1475	1442	1413	1489	1427	150	441	500	910	1	1	29994817	439	-6.43	0.85	12	0.02	-228.00	1719.00	2555	20220829	-42.66	1110	20230103	31.98	2275	-35.60	20230614	1110	31.98	20230103	2555	-42.66	20220829	1110	31.98	20230103	0.57	N	002680	500	149 억	559095	N	N	N	00	N
66	20230821	160131	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1471	-16	5	-1.08	581963347	393752	163.21	1486	1508	1446	1933	1041	1487	1478.01	1.81	15940	1555	1520	1475	1440	1395	1538	1458	150	446	500	920	1	1	29994817	441	-6.45	0.86	12	1.31	-228.00	1719.00	2555	20220829	-42.43	1110	20230103	32.52	2275	-35.34	20230614	1110	32.52	20230103	2555	-42.43	20220829	1110	32.52	20230103	0.57	N	002680	500	149 억	543155	N	N	N	00	N
67	20230821	150132	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1471	-16	5	-1.08	547971554	370668	153.64	1486	1508	1446	1933	1041	1487	1478.34	1.81	15449	1555	1520	1475	1440	1395	1538	1458	150	446	500	920	1	1	29994817	441	-6.45	0.86	12	1.24	-228.00	1719.00	2555	20220829	-42.43	1110	20230103	32.52	2275	-35.34	20230614	1110	32.52	20230103	2555	-42.43	20220829	1110	32.52	20230103	0.57	N	002680	500	149 억	543155	N	N	N	00	N
68	20230821	140132	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1472	-15	5	-1.01	479840963	324199	134.38	1486	1508	1446	1933	1041	1487	1480.08	1.81	21028	1555	1520	1475	1440	1395	1538	1458	150	446	500	920	1	1	29994817	442	-6.46	0.86	12	1.08	-228.00	1719.00	2555	20220829	-42.39	1110	20230103	32.61	2275	-35.30	20230614	1110	32.61	20230103	2555	-42.39	20220829	1110	32.61	20230103	0.57	N	002680	500	149 억	543155	N	N	N	00	N
69	20230821	130133	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1477	-10	5	-0.67	453143057	305993	126.83	1486	1508	1446	1933	1041	1487	1480.89	1.81	22922	1555	1520	1475	1440	1395	1538	1458	150	446	500	920	1	1	29994817	443	-6.48	0.86	12	1.02	-228.00	1719.00	2555	20220829	-42.19	1110	20230103	33.06	2275	-35.08	20230614	1110	33.06	20230103	2555	-42.19	20220829	1110	33.06	20230103	0.57	N	002680	500	149 억	543155	N	N	N	00	N
70	20230821	120133	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1470	-17	5	-1.14	406948858	274567	113.81	1486	1508	1446	1933	1041	1487	1482.15	1.81	30744	1555	1520	1475	1440	1395	1538	1458	150	446	500	920	1	1	29994817	441	-6.45	0.86	12	0.92	-228.00	1719.00	2555	20220829	-42.47	1110	20230103	32.43	2275	-35.38	20230614	1110	32.43	20230103	2555	-42.47	20220829	1110	32.43	20230103	0.57	N	002680	500	149 억	543155	N	N	N	00	N
71	20230821	110132	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1480	-7	5	-0.47	297796470	200413	83.07	1486	1508	1446	1933	1041	1487	1485.91	1.81	33954	1555	1520	1475	1440	1395	1538	1458	150	446	500	920	1	1	29994817	444	-6.49	0.86	12	0.67	-228.00	1719.00	2555	20220829	-42.07	1110	20230103	33.33	2275	-34.95	20230614	1110	33.33	20230103	2555	-42.07	20220829	1110	33.33	20230103	0.57	N	002680	500	149 억	543155	N	N	N	00	N
72	20230821	100132	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1500	13	2	0.87	212685462	143154	59.34	1486	1508	1446	1933	1041	1487	1485.71	1.81	29611	1555	1520	1475	1440	1395	1538	1458	150	446	500	920	1	1	29994817	450	-6.58	0.87	12	0.48	-228.00	1719.00	2555	20220829	-41.29	1110	20230103	35.14	2275	-34.07	20230614	1110	35.14	20230103	2555	-41.29	20220829	1110	35.14	20230103	0.57	N	002680	500	149 억	543155	N	N	N	00	N
73	20230821	090134	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1455	-32	5	-2.15	16779013	11447	4.74	1486	1487	1446	1933	1041	1487	1465.80	1.81	2887	1555	1520	1475	1440	1395	1538	1458	150	446	500	920	1	1	29994817	436	-6.38	0.85	12	0.04	-228.00	1719.00	2555	20220829	-43.05	1110	20230103	31.08	2275	-36.04	20230614	1110	31.08	20230103	2555	-43.05	20220829	1110	31.08	20230103	0.57	N	002680	500	149 억	543155	N	N	N	00	N
74	20230818	160132	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1487	17	2	1.16	353443882	240745	103.42	1441	1510	1430	1911	1029	1470	1468.11	1.71	30143	1523	1496	1455	1428	1387	1476	1408	150	441	500	910	1	1	29994817	446	-6.52	0.87	12	0.80	-228.00	1719.00	2555	20220829	-41.80	1110	20230103	33.96	2275	-34.64	20230614	1110	33.96	20230103	2555	-41.80	20220829	1110	33.96	20230103	0.59	N	002680	500	149 억	513012	N	N	N	00	N
75	20230818	150133	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1493	23	2	1.56	328291555	223774	96.13	1441	1510	1430	1911	1029	1470	1467.07	1.71	30080	1523	1496	1455	1428	1387	1476	1408	150	441	500	910	1	1	29994817	448	-6.55	0.87	12	0.75	-228.00	1719.00	2555	20220829	-41.57	1110	20230103	34.50	2275	-34.37	20230614	1110	34.50	20230103	2555	-41.57	20220829	1110	34.50	20230103	0.59	N	002680	500	149 억	513012	N	N	N	00	N
76	20230818	140132	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1483	13	2	0.88	253700397	173773	74.65	1441	1493	1430	1911	1029	1470	1459.95	1.71	13412	1523	1496	1455	1428	1387	1476	1408	150	441	500	910	1	1	29994817	445	-6.50	0.86	12	0.58	-228.00	1719.00	2555	20220829	-41.96	1110	20230103	33.60	2275	-34.81	20230614	1110	33.60	20230103	2555	-41.96	20220829	1110	33.60	20230103	0.59	N	002680	500	149 억	513012	N	N	N	00	N
77	20230818	130132	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1475	5	2	0.34	215247036	147747	63.47	1441	1493	1430	1911	1029	1470	1456.86	1.71	7674	1523	1496	1455	1428	1387	1476	1408	150	441	500	910	1	1	29994817	442	-6.47	0.86	12	0.49	-228.00	1719.00	2555	20220829	-42.27	1110	20230103	32.88	2275	-35.16	20230614	1110	32.88	20230103	2555	-42.27	20220829	1110	32.88	20230103	0.59	N	002680	500	149 억	513012	N	N	N	00	N
78	20230818	120138	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1470	0	3	0.00	189643499	130371	56.00	1441	1493	1430	1911	1029	1470	1454.64	1.71	3156	1523	1496	1455	1428	1387	1476	1408	150	441	500	910	1	1	29994817	441	-6.45	0.86	12	0.43	-228.00	1719.00	2555	20220829	-42.47	1110	20230103	32.43	2275	-35.38	20230614	1110	32.43	20230103	2555	-42.47	20220829	1110	32.43	20230103	0.59	N	002680	500	149 억	513012	N	N	N	00	N
79	20230818	110130	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1470	0	3	0.00	127138592	88242	37.91	1441	1489	1430	1911	1029	1470	1440.79	1.71	3070	1523	1496	1455	1428	1387	1476	1408	150	441	500	910	1	1	29994817	441	-6.45	0.86	12	0.29	-228.00	1719.00	2555	20220829	-42.47	1110	20230103	32.43	2275	-35.38	20230614	1110	32.43	20230103	2555	-42.47	20220829	1110	32.43	20230103	0.59	N	002680	500	149 억	513012	N	N	N	00	N
80	20230818	100133	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1436	-34	5	-2.31	48691384	33829	14.53	1441	1489	1431	1911	1029	1470	1439.34	1.71	-6741	1523	1496	1455	1428	1387	1476	1408	150	441	500	910	1	1	29994817	431	-6.30	0.84	12	0.11	-228.00	1719.00	2555	20220829	-43.80	1110	20230103	29.37	2275	-36.88	20230614	1110	29.37	20230103	2555	-43.80	20220829	1110	29.37	20230103	0.59	N	002680	500	149 억	513012	N	N	N	00	N
81	20230818	090133	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1441	-29	5	-1.97	1763781	1224	0.53	1441	1441	1440	1911	1029	1470	1441.00	1.71	256	1523	1496	1455	1428	1387	1476	1408	150	441	500	910	1	1	29994817	432	-6.32	0.84	12	0.00	-228.00	1719.00	2555	20220829	-43.60	1110	20230103	29.82	2275	-36.66	20230614	1110	29.82	20230103	2555	-43.60	20220829	1110	29.82	20230103	0.59	N	002680	500	149 억	513012	N	N	N	00	N
82	20230817	160132	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1470	-3	5	-0.20	330301314	229121	37.36	1473	1482	1414	1914	1032	1473	1441.59	1.53	52256	1608	1540	1490	1422	1372	1515	1397	150	441	500	910	1	1	29994817	441	-6.45	0.86	12	0.76	-228.00	1719.00	2555	20220829	-42.47	1110	20230103	32.43	2275	-35.38	20230614	1110	32.43	20230103	2555	-42.47	20220829	1110	32.43	20230103	0.59	N	002680	500	149 억	459552	N	N	N	00	N
83	20230817	150133	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1465	-8	5	-0.54	319239013	221571	36.13	1473	1482	1414	1914	1032	1473	1440.80	1.53	52028	1608	1540	1490	1422	1372	1515	1397	150	441	500	910	1	1	29994817	439	-6.43	0.85	12	0.74	-228.00	1719.00	2555	20220829	-42.66	1110	20230103	31.98	2275	-35.60	20230614	1110	31.98	20230103	2555	-42.66	20220829	1110	31.98	20230103	0.59	N	002680	500	149 억	459552	N	N	N	00	N
84	20230817	140132	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1462	-11	5	-0.75	278663638	193833	31.60	1473	1482	1414	1914	1032	1473	1437.65	1.53	43775	1608	1540	1490	1422	1372	1515	1397	150	441	500	910	1	1	29994817	439	-6.41	0.85	12	0.65	-228.00	1719.00	2555	20220829	-42.78	1110	20230103	31.71	2275	-35.74	20230614	1110	31.71	20230103	2555	-42.78	20220829	1110	31.71	20230103	0.59	N	002680	500	149 억	459552	N	N	N	00	N
85	20230817	130131	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1463	-10	5	-0.68	265276268	184671	30.11	1473	1482	1414	1914	1032	1473	1436.48	1.53	41423	1608	1540	1490	1422	1372	1515	1397	150	441	500	910	1	1	29994817	439	-6.42	0.85	12	0.62	-228.00	1719.00	2555	20220829	-42.74	1110	20230103	31.80	2275	-35.69	20230614	1110	31.80	20230103	2555	-42.74	20220829	1110	31.80	20230103	0.59	N	002680	500	149 억	459552	N	N	N	00	N
86	20230817	120132	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1458	-15	5	-1.02	234192464	163344	26.63	1473	1482	1414	1914	1032	1473	1433.74	1.53	28996	1608	1540	1490	1422	1372	1515	1397	150	441	500	910	1	1	29994817	437	-6.39	0.85	12	0.54	-228.00	1719.00	2555	20220829	-42.94	1110	20230103	31.35	2275	-35.91	20230614	1110	31.35	20230103	2555	-42.94	20220829	1110	31.35	20230103	0.59	N	002680	500	149 억	459552	N	N	N	00	N
87	20230817	110132	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1448	-25	5	-1.70	206140594	144040	23.49	1473	1482	1414	1914	1032	1473	1431.13	1.53	22036	1608	1540	1490	1422	1372	1515	1397	150	441	500	910	1	1	29994817	434	-6.35	0.84	12	0.48	-228.00	1719.00	2555	20220829	-43.33	1110	20230103	30.45	2275	-36.35	20230614	1110	30.45	20230103	2555	-43.33	20220829	1110	30.45	20230103	0.59	N	002680	500	149 억	459552	N	N	N	00	N
88	20230817	100131	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1438	-35	5	-2.38	174872550	122307	19.94	1473	1482	1414	1914	1032	1473	1429.78	1.53	16475	1608	1540	1490	1422	1372	1515	1397	150	441	500	910	1	1	29994817	431	-6.31	0.84	12	0.41	-228.00	1719.00	2555	20220829	-43.72	1110	20230103	29.55	2275	-36.79	20230614	1110	29.55	20230103	2555	-43.72	20220829	1110	29.55	20230103	0.59	N	002680	500	149 억	459552	N	N	N	00	N
89	20230817	090132	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1482	9	2	0.61	13112169	8903	1.45	1473	1482	1471	1914	1032	1473	1472.78	1.53	-229	1608	1540	1490	1422	1372	1515	1397	150	441	500	910	1	1	29994817	445	-6.50	0.86	12	0.03	-228.00	1719.00	2555	20220829	-42.00	1110	20230103	33.51	2275	-34.86	20230614	1110	33.51	20230103	2555	-42.00	20220829	1110	33.51	20230103	0.59	N	002680	500	149 억	459552	N	N	N	00	N
90	20230816	160132	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1473	-88	5	-5.64	891908528	604365	230.66	1550	1558	1440	2025	1093	1561	1475.77	1.24	87447	1672	1616	1579	1523	1486	1598	1505	150	466	500	960	1	1	29994817	442	-6.46	0.86	12	2.01	-228.00	1719.00	2555	20220829	-42.35	1110	20230103	32.70	2275	-35.25	20230614	1110	32.70	20230103	2555	-42.35	20220829	1110	32.70	20230103	0.59	N	002680	500	149 억	372471	N	N	N	00	N
91	20230816	150131	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1464	-97	5	-6.21	841674342	570224	217.63	1550	1558	1440	2025	1093	1561	1476.03	1.24	82936	1672	1616	1579	1523	1486	1598	1505	150	466	500	960	1	1	29994817	439	-6.42	0.85	12	1.90	-228.00	1719.00	2555	20220829	-42.70	1110	20230103	31.89	2275	-35.65	20230614	1110	31.89	20230103	2555	-42.70	20220829	1110	31.89	20230103	0.59	N	002680	500	149 억	372471	N	N	N	00	N
92	20230816	140131	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1475	-86	5	-5.51	774352371	524408	200.14	1550	1558	1440	2025	1093	1561	1476.61	1.24	76622	1672	1616	1579	1523	1486	1598	1505	150	466	500	960	1	1	29994817	442	-6.47	0.86	12	1.75	-228.00	1719.00	2555	20220829	-42.27	1110	20230103	32.88	2275	-35.16	20230614	1110	32.88	20230103	2555	-42.27	20220829	1110	32.88	20230103	0.59	N	002680	500	149 억	372471	N	N	N	00	N
93	20230816	130133	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1482	-79	5	-5.06	735165904	497879	190.02	1550	1558	1440	2025	1093	1561	1476.58	1.24	81311	1672	1616	1579	1523	1486	1598	1505	150	466	500	960	1	1	29994817	445	-6.50	0.86	12	1.66	-228.00	1719.00	2555	20220829	-42.00	1110	20230103	33.51	2275	-34.86	20230614	1110	33.51	20230103	2555	-42.00	20220829	1110	33.51	20230103	0.59	N	002680	500	149 억	372471	N	N	N	00	N
94	20230816	120132	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1482	-79	5	-5.06	684599068	463607	176.94	1550	1558	1440	2025	1093	1561	1476.67	1.24	74282	1672	1616	1579	1523	1486	1598	1505	150	466	500	960	1	1	29994817	445	-6.50	0.86	12	1.55	-228.00	1719.00	2555	20220829	-42.00	1110	20230103	33.51	2275	-34.86	20230614	1110	33.51	20230103	2555	-42.00	20220829	1110	33.51	20230103	0.59	N	002680	500	149 억	372471	N	N	N	00	N
95	20230816	110133	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1489	-72	5	-4.61	601497499	407400	155.48	1550	1558	1440	2025	1093	1561	1476.41	1.24	81403	1672	1616	1579	1523	1486	1598	1505	150	466	500	960	1	1	29994817	447	-6.53	0.87	12	1.36	-228.00	1719.00	2555	20220829	-41.72	1110	20230103	34.14	2275	-34.55	20230614	1110	34.14	20230103	2555	-41.72	20220829	1110	34.14	20230103	0.59	N	002680	500	149 억	372471	N	N	N	00	N
96	20230816	100132	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1467	-94	5	-6.02	502436086	340163	129.82	1550	1558	1440	2025	1093	1561	1477.03	1.24	60136	1672	1616	1579	1523	1486	1598	1505	150	466	500	960	1	1	29994817	440	-6.43	0.85	12	1.13	-228.00	1719.00	2555	20220829	-42.58	1110	20230103	32.16	2275	-35.52	20230614	1110	32.16	20230103	2555	-42.58	20220829	1110	32.16	20230103	0.59	N	002680	500	149 억	372471	N	N	N	00	N
97	20230816	090132	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1550	-11	5	-0.70	6191696	3994	1.52	1550	1558	1550	2025	1093	1561	1550.03	1.24	-931	1672	1616	1579	1523	1486	1598	1505	150	466	500	960	1	1	29994817	465	-6.80	0.90	12	0.01	-228.00	1719.00	2555	20220829	-39.33	1110	20230103	39.64	2275	-31.87	20230614	1110	39.64	20230103	2555	-39.33	20220829	1110	39.64	20230103	0.59	N	002680	500	149 억	372471	N	N	N	00	N
98	20230814	160131	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1561	-49	5	-3.04	403515030	258301	51.07	1610	1635	1542	2090	1127	1610	1562.19	1.41	-49358	1647	1628	1595	1576	1543	1638	1586	150	481	500	990	1	1	29994817	468	-6.85	0.91	12	0.86	-228.00	1719.00	2555	20220829	-38.90	1110	20230103	40.63	2275	-31.38	20230614	1110	40.63	20230103	2555	-38.90	20220829	1110	40.63	20230103	0.59	N	002680	500	149 억	421829	N	N	N	00	N
99	20230814	150131	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1554	-56	5	-3.48	365707016	234051	46.27	1610	1635	1542	2090	1127	1610	1562.46	1.41	-53165	1647	1628	1595	1576	1543	1638	1586	150	481	500	990	1	1	29994817	466	-6.82	0.90	12	0.78	-228.00	1719.00	2555	20220829	-39.18	1110	20230103	40.00	2275	-31.69	20230614	1110	40.00	20230103	2555	-39.18	20220829	1110	40.00	20230103	0.59	N	002680	500	149 억	421829	N	N	N	00	N
100	20230814	140131	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1560	-50	5	-3.11	328246035	210005	41.52	1610	1635	1542	2090	1127	1610	1562.99	1.41	-56704	1647	1628	1595	1576	1543	1638	1586	150	481	500	990	1	1	29994817	468	-6.84	0.91	12	0.70	-228.00	1719.00	2555	20220829	-38.94	1110	20230103	40.54	2275	-31.43	20230614	1110	40.54	20230103	2555	-38.94	20220829	1110	40.54	20230103	0.59	N	002680	500	149 억	421829	N	N	N	00	N
101	20230814	130131	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1551	-59	5	-3.66	307337653	196548	38.86	1610	1635	1542	2090	1127	1610	1563.62	1.41	-57738	1647	1628	1595	1576	1543	1638	1586	150	481	500	990	1	1	29994817	465	-6.80	0.90	12	0.66	-228.00	1719.00	2555	20220829	-39.30	1110	20230103	39.73	2275	-31.82	20230614	1110	39.73	20230103	2555	-39.30	20220829	1110	39.73	20230103	0.59	N	002680	500	149 억	421829	N	N	N	00	N
102	20230814	120130	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1544	-66	5	-4.10	281658572	179983	35.58	1610	1635	1544	2090	1127	1610	1564.86	1.41	-53701	1647	1628	1595	1576	1543	1638	1586	150	481	500	990	1	1	29994817	463	-6.77	0.90	12	0.60	-228.00	1719.00	2555	20220829	-39.57	1110	20230103	39.10	2275	-32.13	20230614	1110	39.10	20230103	2555	-39.57	20220829	1110	39.10	20230103	0.59	N	002680	500	149 억	421829	N	N	N	00	N
103	20230814	110131	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1554	-56	5	-3.48	208348110	132679	26.23	1610	1635	1553	2090	1127	1610	1570.24	1.41	-38813	1647	1628	1595	1576	1543	1638	1586	150	481	500	990	1	1	29994817	466	-6.82	0.90	12	0.44	-228.00	1719.00	2555	20220829	-39.18	1110	20230103	40.00	2275	-31.69	20230614	1110	40.00	20230103	2555	-39.18	20220829	1110	40.00	20230103	0.59	N	002680	500	149 억	421829	N	N	N	00	N
104	20230814	100130	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1562	-48	5	-2.98	138191848	87569	17.31	1610	1635	1561	2090	1127	1610	1578.00	1.41	-36187	1647	1628	1595	1576	1543	1638	1586	150	481	500	990	1	1	29994817	469	-6.85	0.91	12	0.29	-228.00	1719.00	2555	20220829	-38.86	1110	20230103	40.72	2275	-31.34	20230614	1110	40.72	20230103	2555	-38.86	20220829	1110	40.72	20230103	0.59	N	002680	500	149 억	421829	N	N	N	00	N
105	20230814	090131	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1609	-1	5	-0.06	4184932	2599	0.51	1610	1635	1609	2090	1127	1610	1610.23	1.41	-104	1647	1628	1595	1576	1543	1638	1586	150	481	500	990	1	1	29994817	483	-7.06	0.94	12	0.01	-228.00	1719.00	2555	20220829	-37.03	1110	20230103	44.95	2275	-29.27	20230614	1110	44.95	20230103	2555	-37.03	20220829	1110	44.95	20230103	0.59	N	002680	500	149 억	421829	N	N	N	00	N
106	20230811	160129	54	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1610	19	2	1.19	803987249	505236	52.74	1570	1614	1562	2065	1114	1591	1591.31	1.16	73163	1727	1658	1619	1550	1511	1639	1531	150	475	500	980	1	1	29994817	483	-7.06	0.94	12	1.68	-228.00	1719.00	2555	20220829	-36.99	1110	20230103	45.05	2275	-29.23	20230614	1110	45.05	20230103	2555	-36.99	20220829	1110	45.05	20230103	0.81	N	002680	500	149 억	348630	N	N	N	01	N
107	20230811	150130	54	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1605	14	2	0.88	749008624	471055	49.18	1570	1611	1562	2065	1114	1591	1590.07	1.16	85436	1727	1658	1619	1550	1511	1639	1531	150	475	500	980	1	1	29994817	481	-7.04	0.93	12	1.57	-228.00	1719.00	2555	20220829	-37.18	1110	20230103	44.59	2275	-29.45	20230614	1110	44.59	20230103	2555	-37.18	20220829	1110	44.59	20230103	0.81	N	002680	500	149 억	348630	N	N	N	01	N
108	20230811	140131	54	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1591	0	3	0.00	488931769	308318	32.19	1570	1604	1562	2065	1114	1591	1585.80	1.16	21945	1727	1658	1619	1550	1511	1639	1531	150	475	500	980	1	1	29994817	477	-6.98	0.93	12	1.03	-228.00	1719.00	2555	20220829	-37.73	1110	20230103	43.33	2275	-30.07	20230614	1110	43.33	20230103	2555	-37.73	20220829	1110	43.33	20230103	0.81	N	002680	500	149 억	348630	N	N	N	01	N
109	20230811	130130	54	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1589	-2	5	-0.13	455677957	287368	30.00	1570	1604	1562	2065	1114	1591	1585.69	1.16	21955	1727	1658	1619	1550	1511	1639	1531	150	475	500	980	1	1	29994817	477	-6.97	0.92	12	0.96	-228.00	1719.00	2555	20220829	-37.81	1110	20230103	43.15	2275	-30.15	20230614	1110	43.15	20230103	2555	-37.81	20220829	1110	43.15	20230103	0.81	N	002680	500	149 억	348630	N	N	N	01	N
110	20230811	120130	54	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1590	-1	5	-0.06	417928176	263569	27.51	1570	1604	1562	2065	1114	1591	1585.65	1.16	20562	1727	1658	1619	1550	1511	1639	1531	150	475	500	980	1	1	29994817	477	-6.97	0.92	12	0.88	-228.00	1719.00	2555	20220829	-37.77	1110	20230103	43.24	2275	-30.11	20230614	1110	43.24	20230103	2555	-37.77	20220829	1110	43.24	20230103	0.81	N	002680	500	149 억	348630	N	N	N	01	N
111	20230811	110130	54	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1600	9	2	0.57	303168876	191283	19.97	1570	1604	1562	2065	1114	1591	1584.92	1.16	17103	1727	1658	1619	1550	1511	1639	1531	150	475	500	980	1	1	29994817	480	-7.02	0.93	12	0.64	-228.00	1719.00	2555	20220829	-37.38	1110	20230103	44.14	2275	-29.67	20230614	1110	44.14	20230103	2555	-37.38	20220829	1110	44.14	20230103	0.81	N	002680	500	149 억	348630	N	N	N	01	N
112	20230811	100130	54	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1597	6	2	0.38	234886074	148586	15.51	1570	1600	1562	2065	1114	1591	1580.80	1.16	18441	1727	1658	1619	1550	1511	1639	1531	150	475	500	980	1	1	29994817	479	-7.00	0.93	12	0.50	-228.00	1719.00	2555	20220829	-37.50	1110	20230103	43.87	2275	-29.80	20230614	1110	43.87	20230103	2555	-37.50	20220829	1110	43.87	20230103	0.81	N	002680	500	149 억	348630	N	N	N	01	N
113	20230811	090131	54	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1572	-19	5	-1.19	45950789	29253	3.05	1570	1585	1563	2065	1114	1591	1570.67	1.16	-3583	1727	1658	1619	1550	1511	1639	1531	150	475	500	980	1	1	29994817	472	-6.89	0.91	12	0.10	-228.00	1719.00	2555	20220829	-38.47	1110	20230103	41.62	2275	-30.90	20230614	1110	41.62	20230103	2555	-38.47	20220829	1110	41.62	20230103	0.81	N	002680	500	149 억	348630	N	N	N	01	N
114	20230810	160129	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1591	-87	5	-5.18	1535907848	950226	318.38	1675	1688	1580	2180	1175	1678	1616.36	0.58	167695	1717	1697	1676	1656	1635	1707	1666	150	502	500	1040	1	1	29994817	477	-6.98	0.93	12	3.17	-228.00	1719.00	2555	20220829	-37.73	1110	20230103	43.33	2275	-30.07	20230614	1110	43.33	20230103	2555	-37.73	20220829	1110	43.33	20230103	0.82	N	002680	500	149 억	174243	N	N	N	00	N
115	20230810	150129	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1599	-79	5	-4.71	1441049462	890719	298.44	1675	1688	1580	2180	1175	1678	1617.85	0.58	169561	1717	1697	1676	1656	1635	1707	1666	150	502	500	1040	1	1	29994817	480	-7.01	0.93	12	2.97	-228.00	1719.00	2555	20220829	-37.42	1110	20230103	44.05	2275	-29.71	20230614	1110	44.05	20230103	2555	-37.42	20220829	1110	44.05	20230103	0.82	N	002680	500	149 억	174243	N	N	N	00	N
116	20230810	140130	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1605	-73	5	-4.35	1031338974	633463	212.25	1675	1688	1599	2180	1175	1678	1628.10	0.58	164134	1717	1697	1676	1656	1635	1707	1666	150	502	500	1040	1	1	29994817	481	-7.04	0.93	12	2.11	-228.00	1719.00	2555	20220829	-37.18	1110	20230103	44.59	2275	-29.45	20230614	1110	44.59	20230103	2555	-37.18	20220829	1110	44.59	20230103	0.82	N	002680	500	149 억	174243	N	N	N	00	N
117	20230810	130129	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1607	-71	5	-4.23	799037942	488490	163.67	1675	1688	1600	2180	1175	1678	1635.73	0.58	159770	1717	1697	1676	1656	1635	1707	1666	150	502	500	1040	1	1	29994817	482	-7.05	0.93	12	1.63	-228.00	1719.00	2555	20220829	-37.10	1110	20230103	44.77	2275	-29.36	20230614	1110	44.77	20230103	2555	-37.10	20220829	1110	44.77	20230103	0.82	N	002680	500	149 억	174243	N	N	N	00	N
118	20230810	120129	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1647	-31	5	-1.85	304189179	183388	61.45	1675	1688	1643	2180	1175	1678	1658.72	0.58	25611	1717	1697	1676	1656	1635	1707	1666	150	502	500	1040	1	1	29994817	494	-7.22	0.96	12	0.61	-228.00	1719.00	2555	20220829	-35.54	1110	20230103	48.38	2275	-27.60	20230614	1110	48.38	20230103	2555	-35.54	20220829	1110	48.38	20230103	0.82	N	002680	500	149 억	174243	N	N	N	00	N
119	20230810	110130	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1657	-21	5	-1.25	245337962	147746	49.50	1675	1688	1643	2180	1175	1678	1660.54	0.58	25630	1717	1697	1676	1656	1635	1707	1666	150	502	500	1040	1	1	29994817	497	-7.27	0.96	12	0.49	-228.00	1719.00	2555	20220829	-35.15	1110	20230103	49.28	2275	-27.16	20230614	1110	49.28	20230103	2555	-35.15	20220829	1110	49.28	20230103	0.82	N	002680	500	149 억	174243	N	N	N	00	N
120	20230810	100131	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1662	-16	5	-0.95	136185298	81700	27.37	1675	1688	1654	2180	1175	1678	1666.89	0.58	11535	1717	1697	1676	1656	1635	1707	1666	150	502	500	1040	1	1	29994817	499	-7.29	0.97	12	0.27	-228.00	1719.00	2555	20220829	-34.95	1110	20230103	49.73	2275	-26.95	20230614	1110	49.73	20230103	2555	-34.95	20220829	1110	49.73	20230103	0.82	N	002680	500	149 억	174243	N	N	N	00	N
121	20230810	090130	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1671	-7	5	-0.42	6444453	3849	1.29	1675	1675	1671	2180	1175	1678	1674.32	0.58	-435	1717	1697	1676	1656	1635	1707	1666	150	502	500	1040	1	1	29994817	501	-7.33	0.97	12	0.01	-228.00	1719.00	2555	20220829	-34.60	1110	20230103	50.54	2275	-26.55	20230614	1110	50.54	20230103	2555	-34.60	20220829	1110	50.54	20230103	0.82	N	002680	500	149 억	174243	N	N	N	00	N
122	20230809	160130	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1678	3	2	0.18	485554517	290880	44.92	1676	1696	1655	2175	1173	1675	1669.25	0.51	21839	1845	1760	1715	1630	1585	1737	1607	150	501	500	1030	1	1	29994817	503	-7.36	0.98	12	0.97	-228.00	1719.00	2555	20220829	-34.32	1110	20230103	51.17	2275	-26.24	20230614	1110	51.17	20230103	2555	-34.32	20220829	1110	51.17	20230103	0.82	N	002680	500	149 억	154005	N	N	N	00	N
123	20230809	150129	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1670	-5	5	-0.30	441660920	264668	40.87	1676	1696	1655	2175	1173	1675	1668.74	0.51	19241	1845	1760	1715	1630	1585	1737	1607	150	501	500	1030	1	1	29994817	501	-7.32	0.97	12	0.88	-228.00	1719.00	2555	20220829	-34.64	1110	20230103	50.45	2275	-26.59	20230614	1110	50.45	20230103	2555	-34.64	20220829	1110	50.45	20230103	0.82	N	002680	500	149 억	154005	N	N	N	00	N
124	20230809	140129	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1661	-14	5	-0.84	386451452	231656	35.78	1676	1696	1655	2175	1173	1675	1668.21	0.51	19395	1845	1760	1715	1630	1585	1737	1607	150	501	500	1030	1	1	29994817	498	-7.29	0.97	12	0.77	-228.00	1719.00	2555	20220829	-34.99	1110	20230103	49.64	2275	-26.99	20230614	1110	49.64	20230103	2555	-34.99	20220829	1110	49.64	20230103	0.82	N	002680	500	149 억	154005	N	N	N	00	N
125	20230809	130130	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1666	-9	5	-0.54	351827988	210862	32.56	1676	1696	1655	2175	1173	1675	1668.52	0.51	21902	1845	1760	1715	1630	1585	1737	1607	150	501	500	1030	1	1	29994817	500	-7.31	0.97	12	0.70	-228.00	1719.00	2555	20220829	-34.79	1110	20230103	50.09	2275	-26.77	20230614	1110	50.09	20230103	2555	-34.79	20220829	1110	50.09	20230103	0.82	N	002680	500	149 억	154005	N	N	N	00	N
126	20230809	120130	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1660	-15	5	-0.90	257903034	154314	23.83	1676	1696	1657	2175	1173	1675	1671.29	0.51	19296	1845	1760	1715	1630	1585	1737	1607	150	501	500	1030	1	1	29994817	498	-7.28	0.97	12	0.51	-228.00	1719.00	2555	20220829	-35.03	1110	20230103	49.55	2275	-27.03	20230614	1110	49.55	20230103	2555	-35.03	20220829	1110	49.55	20230103	0.82	N	002680	500	149 억	154005	N	N	N	00	N
127	20230809	110130	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1677	2	2	0.12	169837858	101595	15.69	1676	1696	1657	2175	1173	1675	1671.71	0.51	15858	1845	1760	1715	1630	1585	1737	1607	150	501	500	1030	1	1	29994817	503	-7.36	0.98	12	0.34	-228.00	1719.00	2555	20220829	-34.36	1110	20230103	51.08	2275	-26.29	20230614	1110	51.08	20230103	2555	-34.36	20220829	1110	51.08	20230103	0.82	N	002680	500	149 억	154005	N	N	N	00	N
128	20230809	100128	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1680	5	2	0.30	121092913	72647	11.22	1676	1692	1657	2175	1173	1675	1666.87	0.51	6378	1845	1760	1715	1630	1585	1737	1607	150	501	500	1030	1	1	29994817	504	-7.37	0.98	12	0.24	-228.00	1719.00	2555	20220829	-34.25	1110	20230103	51.35	2275	-26.15	20230614	1110	51.35	20230103	2555	-34.25	20220829	1110	51.35	20230103	0.82	N	002680	500	149 억	154005	N	N	N	00	N
129	20230809	090129	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1670	-5	5	-0.30	3511395	2096	0.32	1676	1692	1670	2175	1173	1675	1675.28	0.51	-1560	1845	1760	1715	1630	1585	1737	1607	150	501	500	1030	1	1	29994817	501	-7.32	0.97	12	0.01	-228.00	1719.00	2555	20220829	-34.64	1110	20230103	50.45	2275	-26.59	20230614	1110	50.45	20230103	2555	-34.64	20220829	1110	50.45	20230103	0.82	N	002680	500	149 억	154005	N	N	N	00	N
130	20230808	160130	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1675	-100	5	-5.63	1101822507	643969	76.01	1792	1800	1670	2305	1243	1775	1711.03	1.15	-191777	1831	1802	1754	1725	1677	1817	1740	150	531	500	1100	1	1	29994817	502	-7.35	0.97	12	2.15	-228.00	1719.00	2555	20220829	-34.44	1110	20230103	50.90	2275	-26.37	20230614	1110	50.90	20230103	2555	-34.44	20220829	1110	50.90	20230103	0.83	N	002680	500	149 억	345404	N	N	N	00	N
131	20230808	150129	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1687	-88	5	-4.96	1055341492	616199	72.73	1792	1800	1672	2305	1243	1775	1712.66	1.15	-191675	1831	1802	1754	1725	1677	1817	1740	150	531	500	1100	1	1	29994817	506	-7.40	0.98	12	2.05	-228.00	1719.00	2555	20220829	-33.97	1110	20230103	51.98	2275	-25.85	20230614	1110	51.98	20230103	2555	-33.97	20220829	1110	51.98	20230103	0.83	N	002680	500	149 억	345404	N	N	N	00	N
132	20230808	140129	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1698	-77	5	-4.34	928850696	541173	63.87	1792	1800	1689	2305	1243	1775	1716.37	1.15	-158335	1831	1802	1754	1725	1677	1817	1740	150	531	500	1100	1	1	29994817	509	-7.45	0.99	12	1.80	-228.00	1719.00	2555	20220829	-33.54	1110	20230103	52.97	2275	-25.36	20230614	1110	52.97	20230103	2555	-33.54	20220829	1110	52.97	20230103	0.83	N	002680	500	149 억	345404	N	N	N	00	N
133	20230808	130128	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1694	-81	5	-4.56	849964200	494571	58.37	1792	1800	1694	2305	1243	1775	1718.59	1.15	-142079	1831	1802	1754	1725	1677	1817	1740	150	531	500	1100	1	1	29994817	508	-7.43	0.99	12	1.65	-228.00	1719.00	2555	20220829	-33.70	1110	20230103	52.61	2275	-25.54	20230614	1110	52.61	20230103	2555	-33.70	20220829	1110	52.61	20230103	0.83	N	002680	500	149 억	345404	N	N	N	00	N
134	20230808	120128	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1706	-69	5	-3.89	749339981	435358	51.38	1792	1800	1700	2305	1243	1775	1721.20	1.15	-99250	1831	1802	1754	1725	1677	1817	1740	150	531	500	1100	1	1	29994817	512	-7.48	0.99	12	1.45	-228.00	1719.00	2555	20220829	-33.23	1110	20230103	53.69	2275	-25.01	20230614	1110	53.69	20230103	2555	-33.23	20220829	1110	53.69	20230103	0.83	N	002680	500	149 억	345404	N	N	N	00	N
135	20230808	110129	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1712	-63	5	-3.55	646787227	375135	44.28	1792	1800	1700	2305	1243	1775	1724.15	1.15	-102017	1831	1802	1754	1725	1677	1817	1740	150	531	500	1100	1	1	29994817	514	-7.51	1.00	12	1.25	-228.00	1719.00	2555	20220829	-32.99	1110	20230103	54.23	2275	-24.75	20230614	1110	54.23	20230103	2555	-32.99	20220829	1110	54.23	20230103	0.83	N	002680	500	149 억	345404	N	N	N	00	N
136	20230808	100129	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1713	-62	5	-3.49	518516777	299964	35.40	1792	1800	1700	2305	1243	1775	1728.60	1.15	-89111	1831	1802	1754	1725	1677	1817	1740	150	531	500	1100	1	1	29994817	514	-7.51	1.00	12	1.00	-228.00	1719.00	2555	20220829	-32.95	1110	20230103	54.32	2275	-24.70	20230614	1110	54.32	20230103	2555	-32.95	20220829	1110	54.32	20230103	0.83	N	002680	500	149 억	345404	N	N	N	00	N
137	20230808	090130	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1764	-11	5	-0.62	87265413	48959	5.78	1792	1800	1764	2305	1243	1775	1782.42	1.15	-27979	1831	1802	1754	1725	1677	1817	1740	150	531	500	1100	1	1	29994817	529	-7.74	1.03	12	0.16	-228.00	1719.00	2555	20220829	-30.96	1110	20230103	58.92	2275	-22.46	20230614	1110	58.92	20230103	2555	-30.96	20220829	1110	58.92	20230103	0.83	N	002680	500	149 억	345404	N	N	N	00	N
138	20230807	160128	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1775	75	2	4.41	1434765879	820105	193.28	1735	1783	1706	2210	1190	1700	1749.27	0.62	159096	1805	1752	1706	1653	1607	1729	1630	150	510	500	1050	1	1	29994817	532	-7.79	1.03	12	2.73	-228.00	1719.00	2555	20220829	-30.53	1110	20230103	59.91	2275	-21.98	20230614	1110	59.91	20230103	2555	-30.53	20220829	1110	59.91	20230103	0.90	N	002680	500	149 억	185308	N	N	N	00	N
139	20230807	150127	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1747	47	2	2.76	1196838521	685490	161.55	1735	1783	1706	2210	1190	1700	1745.96	0.62	124159	1805	1752	1706	1653	1607	1729	1630	150	510	500	1050	1	1	29994817	524	-7.66	1.02	12	2.29	-228.00	1719.00	2555	20220829	-31.62	1110	20230103	57.39	2275	-23.21	20230614	1110	57.39	20230103	2555	-31.62	20220829	1110	57.39	20230103	0.90	N	002680	500	149 억	185308	N	N	N	00	N
140	20230807	140130	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1745	45	2	2.65	1130071168	647236	152.54	1735	1783	1706	2210	1190	1700	1746.00	0.62	120134	1805	1752	1706	1653	1607	1729	1630	150	510	500	1050	1	1	29994817	523	-7.65	1.02	12	2.16	-228.00	1719.00	2555	20220829	-31.70	1110	20230103	57.21	2275	-23.30	20230614	1110	57.21	20230103	2555	-31.70	20220829	1110	57.21	20230103	0.90	N	002680	500	149 억	185308	N	N	N	00	N
141	20230807	130129	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1748	48	2	2.82	1053719373	603299	142.18	1735	1783	1706	2210	1190	1700	1746.60	0.62	115252	1805	1752	1706	1653	1607	1729	1630	150	510	500	1050	1	1	29994817	524	-7.67	1.02	12	2.01	-228.00	1719.00	2555	20220829	-31.59	1110	20230103	57.48	2275	-23.16	20230614	1110	57.48	20230103	2555	-31.59	20220829	1110	57.48	20230103	0.90	N	002680	500	149 억	185308	N	N	N	00	N
142	20230807	120128	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1753	53	2	3.12	899505581	515565	121.51	1735	1783	1706	2210	1190	1700	1744.70	0.62	97465	1805	1752	1706	1653	1607	1729	1630	150	510	500	1050	1	1	29994817	526	-7.69	1.02	12	1.72	-228.00	1719.00	2555	20220829	-31.39	1110	20230103	57.93	2275	-22.95	20230614	1110	57.93	20230103	2555	-31.39	20220829	1110	57.93	20230103	0.90	N	002680	500	149 억	185308	N	N	N	00	N
143	20230807	110128	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1727	27	2	1.59	537952837	309748	73.00	1735	1783	1706	2210	1190	1700	1736.74	0.62	11551	1805	1752	1706	1653	1607	1729	1630	150	510	500	1050	1	1	29994817	518	-7.57	1.00	12	1.03	-228.00	1719.00	2555	20220829	-32.41	1110	20230103	55.59	2275	-24.09	20230614	1110	55.59	20230103	2555	-32.41	20220829	1110	55.59	20230103	0.90	N	002680	500	149 억	185308	N	N	N	00	N
144	20230807	100128	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1713	13	2	0.76	452363048	259878	61.25	1735	1783	1708	2210	1190	1700	1740.67	0.62	-8909	1805	1752	1706	1653	1607	1729	1630	150	510	500	1050	1	1	29994817	514	-7.51	1.00	12	0.87	-228.00	1719.00	2555	20220829	-32.95	1110	20230103	54.32	2275	-24.70	20230614	1110	54.32	20230103	2555	-32.95	20220829	1110	54.32	20230103	0.90	N	002680	500	149 억	185308	N	N	N	00	N
145	20230807	090127	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1764	64	2	3.76	120305393	68800	16.21	1735	1783	1723	2210	1190	1700	1748.62	0.62	-13404	1805	1752	1706	1653	1607	1729	1630	150	510	500	1050	1	1	29994817	529	-7.74	1.03	12	0.23	-228.00	1719.00	2555	20220829	-30.96	1110	20230103	58.92	2275	-22.46	20230614	1110	58.92	20230103	2555	-30.96	20220829	1110	58.92	20230103	0.90	N	002680	500	149 억	185308	N	N	N	00	N
146	20230804	160128	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1700	23	2	1.37	714015838	417718	49.35	1759	1759	1660	2180	1174	1677	1709.61	0.54	25056	1851	1763	1711	1623	1571	1738	1598	150	503	500	1030	1	1	29994817	510	-7.46	0.99	12	1.39	-228.00	1719.00	2555	20220829	-33.46	1110	20230103	53.15	2275	-25.27	20230614	1110	53.15	20230103	2555	-33.46	20220829	1110	53.15	20230103	0.85	N	002680	500	149 억	161359	N	N	N	00	N
147	20230804	150128	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1701	24	2	1.43	672712592	393382	46.47	1759	1759	1660	2180	1174	1677	1710.11	0.54	24960	1851	1763	1711	1623	1571	1738	1598	150	503	500	1030	1	1	29994817	510	-7.46	0.99	12	1.31	-228.00	1719.00	2555	20220829	-33.42	1110	20230103	53.24	2275	-25.23	20230614	1110	53.24	20230103	2555	-33.42	20220829	1110	53.24	20230103	0.85	N	002680	500	149 억	161359	N	N	N	00	N
148	20230804	140128	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1697	20	2	1.19	619021570	361706	42.73	1759	1759	1660	2180	1174	1677	1711.43	0.54	25740	1851	1763	1711	1623	1571	1738	1598	150	503	500	1030	1	1	29994817	509	-7.44	0.99	12	1.21	-228.00	1719.00	2555	20220829	-33.58	1110	20230103	52.88	2275	-25.41	20230614	1110	52.88	20230103	2555	-33.58	20220829	1110	52.88	20230103	0.85	N	002680	500	149 억	161359	N	N	N	00	N
149	20230804	130128	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1688	11	2	0.66	593859181	346849	40.98	1759	1759	1660	2180	1174	1677	1712.19	0.54	26085	1851	1763	1711	1623	1571	1738	1598	150	503	500	1030	1	1	29994817	506	-7.40	0.98	12	1.16	-228.00	1719.00	2555	20220829	-33.93	1110	20230103	52.07	2275	-25.80	20230614	1110	52.07	20230103	2555	-33.93	20220829	1110	52.07	20230103	0.85	N	002680	500	149 억	161359	N	N	N	00	N
150	20230804	120128	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1700	23	2	1.37	522714297	304515	35.97	1759	1759	1684	2180	1174	1677	1716.60	0.54	35447	1851	1763	1711	1623	1571	1738	1598	150	503	500	1030	1	1	29994817	510	-7.46	0.99	12	1.02	-228.00	1719.00	2555	20220829	-33.46	1110	20230103	53.15	2275	-25.27	20230614	1110	53.15	20230103	2555	-33.46	20220829	1110	53.15	20230103	0.85	N	002680	500	149 억	161359	N	N	N	00	N
151	20230804	110128	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1715	38	2	2.27	468879066	272917	32.24	1759	1759	1684	2180	1174	1677	1718.09	0.54	40554	1851	1763	1711	1623	1571	1738	1598	150	503	500	1030	1	1	29994817	514	-7.52	1.00	12	0.91	-228.00	1719.00	2555	20220829	-32.88	1110	20230103	54.50	2275	-24.62	20230614	1110	54.50	20230103	2555	-32.88	20220829	1110	54.50	20230103	0.85	N	002680	500	149 억	161359	N	N	N	00	N
152	20230804	100127	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1735	58	2	3.46	332810567	193802	22.90	1759	1759	1684	2180	1174	1677	1717.35	0.54	35755	1851	1763	1711	1623	1571	1738	1598	150	503	500	1030	1	1	29994817	520	-7.61	1.01	12	0.65	-228.00	1719.00	2555	20220829	-32.09	1110	20230103	56.31	2275	-23.74	20230614	1110	56.31	20230103	2555	-32.09	20220829	1110	56.31	20230103	0.85	N	002680	500	149 억	161359	N	N	N	00	N
153	20230804	090128	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1742	65	2	3.88	45696509	26031	3.08	1759	1759	1690	2180	1174	1677	1756.65	0.54	-1021	1851	1763	1711	1623	1571	1738	1598	150	503	500	1030	1	1	29994817	523	-7.64	1.01	12	0.09	-228.00	1719.00	2555	20220829	-31.82	1110	20230103	56.94	2275	-23.43	20230614	1110	56.94	20230103	2555	-31.82	20220829	1110	56.94	20230103	0.85	N	002680	500	149 억	161359	N	N	N	00	N
154	20230803	160128	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1677	-105	5	-5.89	1422684817	840816	81.53	1782	1799	1659	2315	1248	1782	1692.04	0.86	-97739	1884	1832	1801	1749	1718	1817	1734	150	533	500	1100	1	1	29994817	503	-7.36	0.98	12	2.80	-228.00	1719.00	2555	20220829	-34.36	1110	20230103	51.08	2275	-26.29	20230614	1110	51.08	20230103	2555	-34.36	20220829	1110	51.08	20230103	0.84	N	002680	500	149 억	259050	N	N	N	00	N
155	20230803	150128	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1678	-104	5	-5.84	1330518040	785921	76.21	1782	1799	1659	2315	1248	1782	1692.92	0.86	-92634	1884	1832	1801	1749	1718	1817	1734	150	533	500	1100	1	1	29994817	503	-7.36	0.98	12	2.62	-228.00	1719.00	2555	20220829	-34.32	1110	20230103	51.17	2275	-26.24	20230614	1110	51.17	20230103	2555	-34.32	20220829	1110	51.17	20230103	0.84	N	002680	500	149 억	259050	N	N	N	00	N
156	20230803	140126	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1673	-109	5	-6.12	1259910462	743769	72.12	1782	1799	1659	2315	1248	1782	1693.93	0.86	-90731	1884	1832	1801	1749	1718	1817	1734	150	533	500	1100	1	1	29994817	502	-7.34	0.97	12	2.48	-228.00	1719.00	2555	20220829	-34.52	1110	20230103	50.72	2275	-26.46	20230614	1110	50.72	20230103	2555	-34.52	20220829	1110	50.72	20230103	0.84	N	002680	500	149 억	259050	N	N	N	00	N
157	20230803	130128	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1670	-112	5	-6.29	1203152348	709880	68.83	1782	1799	1659	2315	1248	1782	1694.84	0.86	-84859	1884	1832	1801	1749	1718	1817	1734	150	533	500	1100	1	1	29994817	501	-7.32	0.97	12	2.37	-228.00	1719.00	2555	20220829	-34.64	1110	20230103	50.45	2275	-26.59	20230614	1110	50.45	20230103	2555	-34.64	20220829	1110	50.45	20230103	0.84	N	002680	500	149 억	259050	N	N	N	00	N
158	20230803	120128	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1665	-117	5	-6.57	1007935509	592863	57.49	1782	1799	1659	2315	1248	1782	1700.09	0.86	-85108	1884	1832	1801	1749	1718	1817	1734	150	533	500	1100	1	1	29994817	499	-7.30	0.97	12	1.98	-228.00	1719.00	2555	20220829	-34.83	1110	20230103	50.00	2275	-26.81	20230614	1110	50.00	20230103	2555	-34.83	20220829	1110	50.00	20230103	0.84	N	002680	500	149 억	259050	N	N	N	00	N
159	20230803	110128	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1672	-110	5	-6.17	879247265	515698	50.00	1782	1799	1669	2315	1248	1782	1704.93	0.86	-84966	1884	1832	1801	1749	1718	1817	1734	150	533	500	1100	1	1	29994817	502	-7.33	0.97	12	1.72	-228.00	1719.00	2555	20220829	-34.56	1110	20230103	50.63	2275	-26.51	20230614	1110	50.63	20230103	2555	-34.56	20220829	1110	50.63	20230103	0.84	N	002680	500	149 억	259050	N	N	N	00	N
160	20230803	100126	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1693	-89	5	-4.99	606623580	353842	34.31	1782	1799	1680	2315	1248	1782	1714.35	0.86	-60110	1884	1832	1801	1749	1718	1817	1734	150	533	500	1100	1	1	29994817	508	-7.43	0.98	12	1.18	-228.00	1719.00	2555	20220829	-33.74	1110	20230103	52.52	2275	-25.58	20230614	1110	52.52	20230103	2555	-33.74	20220829	1110	52.52	20230103	0.84	N	002680	500	149 억	259050	N	N	N	00	N
161	20230803	090127	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1782	0	3	0.00	35424179	19843	1.92	1782	1799	1782	2315	1248	1782	1785.26	0.86	-5511	1884	1832	1801	1749	1718	1817	1734	150	533	500	1100	1	1	29994817	535	-7.82	1.04	12	0.07	-228.00	1719.00	2555	20220829	-30.25	1110	20230103	60.54	2275	-21.67	20230614	1110	60.54	20230103	2555	-30.25	20220829	1110	60.54	20230103	0.84	N	002680	500	149 억	259050	N	N	N	00	N
162	20230802	160127	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1782	-38	5	-2.09	1842212965	1019951	105.99	1810	1853	1770	2365	1274	1820	1806.26	0.79	20730	1884	1852	1816	1784	1748	1868	1800	150	545	500	1120	1	1	29994817	535	-7.82	1.04	12	3.40	-228.00	1719.00	2555	20220829	-30.25	1110	20230103	60.54	2275	-21.67	20230614	1110	60.54	20230103	2555	-30.25	20220829	1110	60.54	20230103	0.85	N	002680	500	149 억	238320	N	N	N	00	N
163	20230802	150127	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1775	-45	5	-2.47	1766917465	977645	101.59	1810	1853	1770	2365	1274	1820	1807.32	0.79	23919	1884	1852	1816	1784	1748	1868	1800	150	545	500	1120	1	1	29994817	532	-7.79	1.03	12	3.26	-228.00	1719.00	2555	20220829	-30.53	1110	20230103	59.91	2275	-21.98	20230614	1110	59.91	20230103	2555	-30.53	20220829	1110	59.91	20230103	0.85	N	002680	500	149 억	238320	N	N	N	00	N
164	20230802	140128	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1799	-21	5	-1.15	1527738653	843722	87.68	1810	1853	1770	2365	1274	1820	1810.71	0.79	21903	1884	1852	1816	1784	1748	1868	1800	150	545	500	1120	1	1	29994817	540	-7.89	1.05	12	2.81	-228.00	1719.00	2555	20220829	-29.59	1110	20230103	62.07	2275	-20.92	20230614	1110	62.07	20230103	2555	-29.59	20220829	1110	62.07	20230103	0.85	N	002680	500	149 억	238320	N	N	N	00	N
165	20230802	130127	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1795	-25	5	-1.37	1139335966	627453	65.20	1810	1853	1791	2365	1274	1820	1815.81	0.79	33757	1884	1852	1816	1784	1748	1868	1800	150	545	500	1120	1	1	29994817	538	-7.87	1.04	12	2.09	-228.00	1719.00	2555	20220829	-29.75	1110	20230103	61.71	2275	-21.10	20230614	1110	61.71	20230103	2555	-29.75	20220829	1110	61.71	20230103	0.85	N	002680	500	149 억	238320	N	N	N	00	N
166	20230802	120127	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1801	-19	5	-1.04	762049120	418002	43.44	1810	1853	1796	2365	1274	1820	1823.08	0.79	60167	1884	1852	1816	1784	1748	1868	1800	150	545	500	1120	1	1	29994817	540	-7.90	1.05	12	1.39	-228.00	1719.00	2555	20220829	-29.51	1110	20230103	62.25	2275	-20.84	20230614	1110	62.25	20230103	2555	-29.51	20220829	1110	62.25	20230103	0.85	N	002680	500	149 억	238320	N	N	N	00	N
167	20230802	110127	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1829	9	2	0.49	551584151	302137	31.40	1810	1853	1796	2365	1274	1820	1825.61	0.79	75060	1884	1852	1816	1784	1748	1868	1800	150	545	500	1120	1	1	29994817	549	-8.02	1.06	12	1.01	-228.00	1719.00	2555	20220829	-28.41	1110	20230103	64.77	2275	-19.60	20230614	1110	64.77	20230103	2555	-28.41	20220829	1110	64.77	20230103	0.85	N	002680	500	149 억	238320	N	N	N	00	N
168	20230802	100127	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1833	13	2	0.71	315518602	173536	18.03	1810	1835	1796	2365	1274	1820	1818.17	0.79	47979	1884	1852	1816	1784	1748	1868	1800	150	545	500	1120	1	1	29994817	550	-8.04	1.07	12	0.58	-228.00	1719.00	2555	20220829	-28.26	1110	20230103	65.14	2275	-19.43	20230614	1110	65.14	20230103	2555	-28.26	20220829	1110	65.14	20230103	0.85	N	002680	500	149 억	238320	N	N	N	00	N
169	20230802	090128	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1811	-9	5	-0.49	24733712	13682	1.42	1810	1812	1800	2365	1274	1820	1807.74	0.79	-2484	1884	1852	1816	1784	1748	1868	1800	150	545	500	1120	1	1	29994817	543	-7.94	1.05	12	0.05	-228.00	1719.00	2555	20220829	-29.12	1110	20230103	63.15	2275	-20.40	20230614	1110	63.15	20230103	2555	-29.12	20220829	1110	63.15	20230103	0.85	N	002680	500	149 억	238320	N	N	N	00	N
170	20230801	160128	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1820	-25	5	-1.36	1736351577	955865	146.31	1801	1848	1780	2395	1292	1845	1816.52	0.77	1279	1909	1876	1829	1796	1749	1893	1813	150	551	500	1140	1	1	29994817	546	-7.98	1.06	12	3.19	-228.00	1719.00	2555	20220829	-28.77	1110	20230103	63.96	2275	-20.00	20230614	1110	63.96	20230103	2555	-28.77	20220829	1110	63.96	20230103	0.92	N	002680	500	149 억	231162	N	N	N	00	N
171	20230801	150126	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1815	-30	5	-1.63	1654326443	910609	139.39	1801	1848	1780	2395	1292	1845	1816.73	0.77	-14640	1909	1876	1829	1796	1749	1893	1813	150	551	500	1140	1	1	29994817	544	-7.96	1.06	12	3.04	-228.00	1719.00	2555	20220829	-28.96	1110	20230103	63.51	2275	-20.22	20230614	1110	63.51	20230103	2555	-28.96	20220829	1110	63.51	20230103	0.92	N	002680	500	149 억	231162	N	N	N	00	N
172	20230801	140128	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1800	-45	5	-2.44	1539830966	847418	129.71	1801	1848	1780	2395	1292	1845	1817.09	0.77	668	1909	1876	1829	1796	1749	1893	1813	150	551	500	1140	1	1	29994817	540	-7.89	1.05	12	2.83	-228.00	1719.00	2555	20220829	-29.55	1110	20230103	62.16	2275	-20.88	20230614	1110	62.16	20230103	2555	-29.55	20220829	1110	62.16	20230103	0.92	N	002680	500	149 억	231162	N	N	N	00	N
173	20230801	130128	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1823	-22	5	-1.19	1113159389	611793	93.65	1801	1848	1780	2395	1292	1845	1819.50	0.77	84719	1909	1876	1829	1796	1749	1893	1813	150	551	500	1140	1	1	29994817	547	-8.00	1.06	12	2.04	-228.00	1719.00	2555	20220829	-28.65	1110	20230103	64.23	2275	-19.87	20230614	1110	64.23	20230103	2555	-28.65	20220829	1110	64.23	20230103	0.92	N	002680	500	149 억	231162	N	N	N	00	N
174	20230801	120127	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1827	-18	5	-0.98	987059951	542787	83.08	1801	1848	1780	2395	1292	1845	1818.50	0.77	112804	1909	1876	1829	1796	1749	1893	1813	150	551	500	1140	1	1	29994817	548	-8.01	1.06	12	1.81	-228.00	1719.00	2555	20220829	-28.49	1110	20230103	64.59	2275	-19.69	20230614	1110	64.59	20230103	2555	-28.49	20220829	1110	64.59	20230103	0.92	N	002680	500	149 억	231162	N	N	N	00	N
175	20230801	110126	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1817	-28	5	-1.52	791586854	436225	66.77	1801	1840	1780	2395	1292	1845	1814.63	0.77	100584	1909	1876	1829	1796	1749	1893	1813	150	551	500	1140	1	1	29994817	545	-7.97	1.06	12	1.45	-228.00	1719.00	2555	20220829	-28.88	1110	20230103	63.69	2275	-20.13	20230614	1110	63.69	20230103	2555	-28.88	20220829	1110	63.69	20230103	0.92	N	002680	500	149 억	231162	N	N	N	00	N
176	20230801	100127	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1816	-29	5	-1.57	523452278	289424	44.30	1801	1834	1780	2395	1292	1845	1808.60	0.77	35264	1909	1876	1829	1796	1749	1893	1813	150	551	500	1140	1	1	29994817	545	-7.96	1.06	12	0.96	-228.00	1719.00	2555	20220829	-28.92	1110	20230103	63.60	2275	-20.18	20230614	1110	63.60	20230103	2555	-28.92	20220829	1110	63.60	20230103	0.92	N	002680	500	149 억	231162	N	N	N	00	N
177	20230801	090126	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1781	-64	5	-3.47	126507337	70483	10.79	1801	1802	1780	2395	1292	1845	1794.86	0.77	-13789	1909	1876	1829	1796	1749	1893	1813	150	551	500	1140	1	1	29994817	534	-7.81	1.04	12	0.23	-228.00	1719.00	2555	20220829	-30.29	1110	20230103	60.45	2275	-21.71	20230614	1110	60.45	20230103	2555	-30.29	20220829	1110	60.45	20230103	0.92	N	002680	500	149 억	231162	N	N	N	00	N

74 KiB Raw Blame History

74 KiB

Raw Blame History