KissMeData/002680/price/prices-20240401.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

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

68 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240430	160137	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	903	11	2	1.23	42094643	46959	151.19	894	918	884	1159	625	892	896.41	0.97	12562	908	900	896	888	884	898	886	162	267	500	550	1	1	32316799	292	-2.63	0.55	12	0.15	-343.00	1654.00	2275	20230614	-60.31	860	20240418	5.00	1480	-38.99	20240118	860	5.00	20240418	2275	-60.31	20230614	860	5.00	20240418	0.47	N	002680	500	161 억	314220	N	N	N	N
3	20240430	150137	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	912	20	2	2.24	39860613	44502	143.28	894	918	884	1159	625	892	895.70	0.97	13331	908	900	896	888	884	898	886	162	267	500	550	1	1	32316799	295	-2.66	0.55	12	0.14	-343.00	1654.00	2275	20230614	-59.91	860	20240418	6.05	1480	-38.38	20240118	860	6.05	20240418	2275	-59.91	20230614	860	6.05	20240418	0.47	N	002680	500	161 억	314220	N	N	N	N
4	20240430	140136	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	918	26	2	2.91	34772720	38947	125.39	894	918	884	1159	625	892	892.82	0.97	15278	908	900	896	888	884	898	886	162	267	500	550	1	1	32316799	297	-2.68	0.56	12	0.12	-343.00	1654.00	2275	20230614	-59.65	860	20240418	6.74	1480	-37.97	20240118	860	6.74	20240418	2275	-59.65	20230614	860	6.74	20240418	0.47	N	002680	500	161 억	314220	N	N	N	N
5	20240430	130137	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	899	7	2	0.78	28089818	31589	101.70	894	899	884	1159	625	892	889.23	0.97	15287	908	900	896	888	884	898	886	162	267	500	550	1	1	32316799	291	-2.62	0.54	12	0.10	-343.00	1654.00	2275	20230614	-60.48	860	20240418	4.53	1480	-39.26	20240118	860	4.53	20240418	2275	-60.48	20230614	860	4.53	20240418	0.47	N	002680	500	161 억	314220	N	N	N	N
6	20240430	120137	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	898	6	2	0.67	25681035	28903	93.06	894	898	884	1159	625	892	888.52	0.97	15247	908	900	896	888	884	898	886	162	267	500	550	1	1	32316799	290	-2.62	0.54	12	0.09	-343.00	1654.00	2275	20230614	-60.53	860	20240418	4.42	1480	-39.32	20240118	860	4.42	20240418	2275	-60.53	20230614	860	4.42	20240418	0.47	N	002680	500	161 억	314220	N	N	N	N
7	20240430	110136	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	897	5	2	0.56	24322733	27383	88.16	894	898	884	1159	625	892	888.24	0.97	15139	908	900	896	888	884	898	886	162	267	500	550	1	1	32316799	290	-2.62	0.54	12	0.08	-343.00	1654.00	2275	20230614	-60.57	860	20240418	4.30	1480	-39.39	20240118	860	4.30	20240418	2275	-60.57	20230614	860	4.30	20240418	0.47	N	002680	500	161 억	314220	N	N	N	N
8	20240430	100134	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	894	2	2	0.22	19480672	21983	70.78	894	894	884	1159	625	892	886.17	0.97	15237	908	900	896	888	884	898	886	162	267	500	550	1	1	32316799	289	-2.61	0.54	12	0.07	-343.00	1654.00	2275	20230614	-60.70	860	20240418	3.95	1480	-39.59	20240118	860	3.95	20240418	2275	-60.70	20230614	860	3.95	20240418	0.47	N	002680	500	161 억	314220	N	N	N	N
9	20240430	090141	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	894	2	2	0.22	957474	1071	3.45	894	894	894	1159	625	892	894.00	0.97	-157	908	900	896	888	884	898	886	162	267	500	550	1	1	32316799	289	-2.61	0.54	12	0.00	-343.00	1654.00	2275	20230614	-60.70	860	20240418	3.95	1480	-39.59	20240118	860	3.95	20240418	2275	-60.70	20230614	860	3.95	20240418	0.47	N	002680	500	161 억	314220	N	N	N	N
10	20240429	160136	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	892	1	2	0.11	27807153	31060	42.50	894	904	892	1158	624	891	895.27	0.97	1488	940	915	895	870	850	905	860	162	267	500	550	1	1	32316799	288	-2.60	0.54	12	0.10	-343.00	1654.00	2275	20230614	-60.79	860	20240418	3.72	1480	-39.73	20240118	860	3.72	20240418	2275	-60.79	20230614	860	3.72	20240418	0.47	N	002680	500	161 억	312605	N	N	N	N
11	20240429	150136	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	895	4	2	0.45	22029356	24592	33.65	894	904	892	1158	624	891	895.79	0.97	1523	940	915	895	870	850	905	860	162	267	500	550	1	1	32316799	289	-2.61	0.54	12	0.08	-343.00	1654.00	2275	20230614	-60.66	860	20240418	4.07	1480	-39.53	20240118	860	4.07	20240418	2275	-60.66	20230614	860	4.07	20240418	0.47	N	002680	500	161 억	312605	N	N	N	N
12	20240429	140136	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	897	6	2	0.67	19354138	21608	29.57	894	904	892	1158	624	891	895.69	0.97	2076	940	915	895	870	850	905	860	162	267	500	550	1	1	32316799	290	-2.62	0.54	12	0.07	-343.00	1654.00	2275	20230614	-60.57	860	20240418	4.30	1480	-39.39	20240118	860	4.30	20240418	2275	-60.57	20230614	860	4.30	20240418	0.47	N	002680	500	161 억	312605	N	N	N	N
13	20240429	130136	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	900	9	2	1.01	15933238	17796	24.35	894	904	892	1158	624	891	895.33	0.97	1442	940	915	895	870	850	905	860	162	267	500	550	1	1	32316799	291	-2.62	0.54	12	0.06	-343.00	1654.00	2275	20230614	-60.44	860	20240418	4.65	1480	-39.19	20240118	860	4.65	20240418	2275	-60.44	20230614	860	4.65	20240418	0.47	N	002680	500	161 억	312605	N	N	N	N
14	20240429	120136	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	900	9	2	1.01	15636879	17466	23.90	894	904	892	1158	624	891	895.28	0.97	1442	940	915	895	870	850	905	860	162	267	500	550	1	1	32316799	291	-2.62	0.54	12	0.05	-343.00	1654.00	2275	20230614	-60.44	860	20240418	4.65	1480	-39.19	20240118	860	4.65	20240418	2275	-60.44	20230614	860	4.65	20240418	0.47	N	002680	500	161 억	312605	N	N	N	N
15	20240429	110136	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	895	4	2	0.45	14034447	15678	21.45	894	904	892	1158	624	891	895.17	0.97	1043	940	915	895	870	850	905	860	162	267	500	550	1	1	32316799	289	-2.61	0.54	12	0.05	-343.00	1654.00	2275	20230614	-60.66	860	20240418	4.07	1480	-39.53	20240118	860	4.07	20240418	2275	-60.66	20230614	860	4.07	20240418	0.47	N	002680	500	161 억	312605	N	N	N	N
16	20240429	100136	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	900	9	2	1.01	10245836	11438	15.65	894	904	893	1158	624	891	895.77	0.97	267	940	915	895	870	850	905	860	162	267	500	550	1	1	32316799	291	-2.62	0.54	12	0.04	-343.00	1654.00	2275	20230614	-60.44	860	20240418	4.65	1480	-39.19	20240118	860	4.65	20240418	2275	-60.44	20230614	860	4.65	20240418	0.47	N	002680	500	161 억	312605	N	N	N	N
17	20240429	090136	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	898	7	2	0.79	555270	621	0.85	894	898	894	1158	624	891	894.15	0.97	86	940	915	895	870	850	905	860	162	267	500	550	1	1	32316799	290	-2.62	0.54	12	0.00	-343.00	1654.00	2275	20230614	-60.53	860	20240418	4.42	1480	-39.32	20240118	860	4.42	20240418	2275	-60.53	20230614	860	4.42	20240418	0.47	N	002680	500	161 억	312605	N	N	N	N
18	20240426	160136	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	891	-26	5	-2.84	65019044	73081	67.37	917	920	875	1192	642	917	889.68	0.93	4863	977	946	929	898	881	962	914	162	275	500	560	1	1	32316799	288	-2.60	0.54	12	0.23	-343.00	1654.00	2275	20230614	-60.84	860	20240418	3.60	1480	-39.80	20240118	860	3.60	20240418	2275	-60.84	20230614	860	3.60	20240418	0.47	N	002680	500	161 억	299683	N	N	N	N
19	20240426	150137	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	901	-16	5	-1.74	63855614	71784	66.18	917	920	875	1192	642	917	889.55	0.93	5668	977	946	929	898	881	962	914	162	275	500	560	1	1	32316799	291	-2.63	0.54	12	0.22	-343.00	1654.00	2275	20230614	-60.40	860	20240418	4.77	1480	-39.12	20240118	860	4.77	20240418	2275	-60.40	20230614	860	4.77	20240418	0.47	N	002680	500	161 억	299683	N	N	N	N
20	20240426	140136	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	894	-23	5	-2.51	59224810	66675	61.47	917	920	875	1192	642	917	888.26	0.93	6285	977	946	929	898	881	962	914	162	275	500	560	1	1	32316799	289	-2.61	0.54	12	0.21	-343.00	1654.00	2275	20230614	-60.70	860	20240418	3.95	1480	-39.59	20240118	860	3.95	20240418	2275	-60.70	20230614	860	3.95	20240418	0.47	N	002680	500	161 억	299683	N	N	N	N
21	20240426	130135	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	890	-27	5	-2.94	44039123	49616	45.74	917	920	875	1192	642	917	887.60	0.93	9422	977	946	929	898	881	962	914	162	275	500	560	1	1	32316799	288	-2.59	0.54	12	0.15	-343.00	1654.00	2275	20230614	-60.88	860	20240418	3.49	1480	-39.86	20240118	860	3.49	20240418	2275	-60.88	20230614	860	3.49	20240418	0.47	N	002680	500	161 억	299683	N	N	N	N
22	20240426	120135	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	895	-22	5	-2.40	42775540	48197	44.43	917	920	875	1192	642	917	887.51	0.93	9483	977	946	929	898	881	962	914	162	275	500	560	1	1	32316799	289	-2.61	0.54	12	0.15	-343.00	1654.00	2275	20230614	-60.66	860	20240418	4.07	1480	-39.53	20240118	860	4.07	20240418	2275	-60.66	20230614	860	4.07	20240418	0.47	N	002680	500	161 억	299683	N	N	N	N
23	20240426	110136	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	883	-34	5	-3.71	33500701	37756	34.81	917	920	875	1192	642	917	887.29	0.93	13407	977	946	929	898	881	962	914	162	275	500	560	1	1	32316799	285	-2.57	0.53	12	0.12	-343.00	1654.00	2275	20230614	-61.19	860	20240418	2.67	1480	-40.34	20240118	860	2.67	20240418	2275	-61.19	20230614	860	2.67	20240418	0.47	N	002680	500	161 억	299683	N	N	N	N
24	20240426	100136	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	904	-13	5	-1.42	8089727	8989	8.29	917	920	890	1192	642	917	899.96	0.93	393	977	946	929	898	881	962	914	162	275	500	560	1	1	32316799	292	-2.64	0.55	12	0.03	-343.00	1654.00	2275	20230614	-60.26	860	20240418	5.12	1480	-38.92	20240118	860	5.12	20240418	2275	-60.26	20230614	860	5.12	20240418	0.47	N	002680	500	161 억	299683	N	N	N	N
25	20240426	090136	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	920	3	2	0.33	45853	50	0.05	917	920	917	1192	642	917	917.06	0.93	-7	977	946	929	898	881	962	914	162	275	500	560	1	1	32316799	297	-2.68	0.56	12	0.00	-343.00	1654.00	2275	20230614	-59.56	860	20240418	6.98	1480	-37.84	20240118	860	6.98	20240418	2275	-59.56	20230614	860	6.98	20240418	0.47	N	002680	500	161 억	299683	N	N	N	N
26	20240425	160135	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	917	8	2	0.88	99606302	107869	178.13	915	960	912	1181	637	909	923.40	0.99	-18991	925	917	904	896	883	921	900	162	272	500	560	1	1	32316799	296	-2.67	0.55	12	0.33	-343.00	1654.00	2275	20230614	-59.69	860	20240418	6.63	1480	-38.04	20240118	860	6.63	20240418	2275	-59.69	20230614	860	6.63	20240418	0.47	N	002680	500	161 억	318674	N	N	N	N
27	20240425	150136	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	918	9	2	0.99	98025169	106142	175.27	915	960	912	1181	637	909	923.53	0.99	-18677	925	917	904	896	883	921	900	162	272	500	560	1	1	32316799	297	-2.68	0.56	12	0.33	-343.00	1654.00	2275	20230614	-59.65	860	20240418	6.74	1480	-37.97	20240118	860	6.74	20240418	2275	-59.65	20230614	860	6.74	20240418	0.47	N	002680	500	161 억	318674	N	N	N	N
28	20240425	140135	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	918	9	2	0.99	95788854	103699	171.24	915	960	912	1181	637	909	923.72	0.99	-17344	925	917	904	896	883	921	900	162	272	500	560	1	1	32316799	297	-2.68	0.56	12	0.32	-343.00	1654.00	2275	20230614	-59.65	860	20240418	6.74	1480	-37.97	20240118	860	6.74	20240418	2275	-59.65	20230614	860	6.74	20240418	0.47	N	002680	500	161 억	318674	N	N	N	N
29	20240425	130136	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	921	12	2	1.32	87679464	94851	156.63	915	960	915	1181	637	909	924.39	0.99	-15362	925	917	904	896	883	921	900	162	272	500	560	1	1	32316799	298	-2.69	0.56	12	0.29	-343.00	1654.00	2275	20230614	-59.52	860	20240418	7.09	1480	-37.77	20240118	860	7.09	20240418	2275	-59.52	20230614	860	7.09	20240418	0.47	N	002680	500	161 억	318674	N	N	N	N
30	20240425	120135	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	918	9	2	0.99	83217421	89997	148.61	915	960	915	1181	637	909	924.67	0.99	-14478	925	917	904	896	883	921	900	162	272	500	560	1	1	32316799	297	-2.68	0.56	12	0.28	-343.00	1654.00	2275	20230614	-59.65	860	20240418	6.74	1480	-37.97	20240118	860	6.74	20240418	2275	-59.65	20230614	860	6.74	20240418	0.47	N	002680	500	161 억	318674	N	N	N	N
31	20240425	110135	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	925	16	2	1.76	46989675	50719	83.75	915	960	915	1181	637	909	926.47	0.99	-13816	925	917	904	896	883	921	900	162	272	500	560	1	1	32316799	299	-2.70	0.56	12	0.16	-343.00	1654.00	2275	20230614	-59.34	860	20240418	7.56	1480	-37.50	20240118	860	7.56	20240418	2275	-59.34	20230614	860	7.56	20240418	0.47	N	002680	500	161 억	318674	N	N	N	N
32	20240425	100135	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	926	17	2	1.87	38167990	41170	67.98	915	960	915	1181	637	909	927.08	0.99	-13029	925	917	904	896	883	921	900	162	272	500	560	1	1	32316799	299	-2.70	0.56	12	0.13	-343.00	1654.00	2275	20230614	-59.30	860	20240418	7.67	1480	-37.43	20240118	860	7.67	20240418	2275	-59.30	20230614	860	7.67	20240418	0.47	N	002680	500	161 억	318674	N	N	N	N
33	20240425	090136	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	917	8	2	0.88	991180	1071	1.77	915	960	915	1181	637	909	925.47	0.99	-150	925	917	904	896	883	921	900	162	272	500	560	1	1	32316799	296	-2.67	0.55	12	0.00	-343.00	1654.00	2275	20230614	-59.69	860	20240418	6.63	1480	-38.04	20240118	860	6.63	20240418	2275	-59.69	20230614	860	6.63	20240418	0.47	N	002680	500	161 억	318674	N	N	N	N
34	20240424	160135	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	909	18	2	2.02	54581827	60558	93.44	897	912	891	1158	624	891	901.31	0.98	3058	911	901	881	871	851	906	876	162	267	500	550	1	1	32316799	294	-2.65	0.55	12	0.19	-343.00	1654.00	2275	20230614	-60.04	860	20240418	5.70	1480	-38.58	20240118	860	5.70	20240418	2275	-60.04	20230614	860	5.70	20240418	0.47	N	002680	500	161 억	315616	N	N	N	N
35	20240424	150135	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	904	13	2	1.46	53020796	58836	90.78	897	912	891	1158	624	891	901.16	0.98	3610	911	901	881	871	851	906	876	162	267	500	550	1	1	32316799	292	-2.64	0.55	12	0.18	-343.00	1654.00	2275	20230614	-60.26	860	20240418	5.12	1480	-38.92	20240118	860	5.12	20240418	2275	-60.26	20230614	860	5.12	20240418	0.47	N	002680	500	161 억	315616	N	N	N	N
36	20240424	140135	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	908	17	2	1.91	47326527	52556	81.09	897	912	891	1158	624	891	900.50	0.98	3215	911	901	881	871	851	906	876	162	267	500	550	1	1	32316799	293	-2.65	0.55	12	0.16	-343.00	1654.00	2275	20230614	-60.09	860	20240418	5.58	1480	-38.65	20240118	860	5.58	20240418	2275	-60.09	20230614	860	5.58	20240418	0.47	N	002680	500	161 억	315616	N	N	N	N
37	20240424	130135	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	907	16	2	1.80	43676370	48529	74.88	897	912	891	1158	624	891	900.01	0.98	2211	911	901	881	871	851	906	876	162	267	500	550	1	1	32316799	293	-2.64	0.55	12	0.15	-343.00	1654.00	2275	20230614	-60.13	860	20240418	5.47	1480	-38.72	20240118	860	5.47	20240418	2275	-60.13	20230614	860	5.47	20240418	0.47	N	002680	500	161 억	315616	N	N	N	N
38	20240424	120136	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	907	16	2	1.80	41641374	46285	71.42	897	912	891	1158	624	891	899.67	0.98	1253	911	901	881	871	851	906	876	162	267	500	550	1	1	32316799	293	-2.64	0.55	12	0.14	-343.00	1654.00	2275	20230614	-60.13	860	20240418	5.47	1480	-38.72	20240118	860	5.47	20240418	2275	-60.13	20230614	860	5.47	20240418	0.47	N	002680	500	161 억	315616	N	N	N	N
39	20240424	110135	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	912	21	2	2.36	37584389	41808	64.51	897	912	891	1158	624	891	898.98	0.98	979	911	901	881	871	851	906	876	162	267	500	550	1	1	32316799	295	-2.66	0.55	12	0.13	-343.00	1654.00	2275	20230614	-59.91	860	20240418	6.05	1480	-38.38	20240118	860	6.05	20240418	2275	-59.91	20230614	860	6.05	20240418	0.47	N	002680	500	161 억	315616	N	N	N	N
40	20240424	100135	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	902	11	2	1.23	29067053	32406	50.00	897	902	891	1158	624	891	896.97	0.98	1080	911	901	881	871	851	906	876	162	267	500	550	1	1	32316799	291	-2.63	0.55	12	0.10	-343.00	1654.00	2275	20230614	-60.35	860	20240418	4.88	1480	-39.05	20240118	860	4.88	20240418	2275	-60.35	20230614	860	4.88	20240418	0.47	N	002680	500	161 억	315616	N	N	N	N
41	20240424	090135	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	891	0	3	0.00	83019	93	0.14	897	897	891	1158	624	891	892.68	0.98	-3	911	901	881	871	851	906	876	162	267	500	550	1	1	32316799	288	-2.60	0.54	12	0.00	-343.00	1654.00	2275	20230614	-60.84	860	20240418	3.60	1480	-39.80	20240118	860	3.60	20240418	2275	-60.84	20230614	860	3.60	20240418	0.47	N	002680	500	161 억	315616	N	N	N	N
42	20240423	160130	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	891	18	2	2.06	57167822	64810	65.44	873	891	861	1134	612	873	882.08	0.99	-2801	907	889	877	859	847	899	869	162	261	500	540	1	1	32316799	288	-2.60	0.54	12	0.20	-343.00	1654.00	2275	20230614	-60.84	860	20240418	3.60	1480	-39.80	20240118	860	3.60	20240418	2275	-60.84	20230614	860	3.60	20240418	0.47	N	002680	500	161 억	318397	N	N	N	N
43	20240423	150134	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	888	15	2	1.72	53491561	60676	61.26	873	891	861	1134	612	873	881.59	0.99	-3580	907	889	877	859	847	899	869	162	261	500	540	1	1	32316799	287	-2.59	0.54	12	0.19	-343.00	1654.00	2275	20230614	-60.97	860	20240418	3.26	1480	-40.00	20240118	860	3.26	20240418	2275	-60.97	20230614	860	3.26	20240418	0.47	N	002680	500	161 억	318397	N	N	N	N
44	20240423	140135	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	889	16	2	1.83	49013732	55627	56.16	873	891	861	1134	612	873	881.11	0.99	-5577	907	889	877	859	847	899	869	162	261	500	540	1	1	32316799	287	-2.59	0.54	12	0.17	-343.00	1654.00	2275	20230614	-60.92	860	20240418	3.37	1480	-39.93	20240118	860	3.37	20240418	2275	-60.92	20230614	860	3.37	20240418	0.47	N	002680	500	161 억	318397	N	N	N	N
45	20240423	130135	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	887	14	2	1.60	41902296	47623	48.08	873	891	861	1134	612	873	879.88	0.99	-5420	907	889	877	859	847	899	869	162	261	500	540	1	1	32316799	287	-2.59	0.54	12	0.15	-343.00	1654.00	2275	20230614	-61.01	860	20240418	3.14	1480	-40.07	20240118	860	3.14	20240418	2275	-61.01	20230614	860	3.14	20240418	0.47	N	002680	500	161 억	318397	N	N	N	N
46	20240423	120135	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	886	13	2	1.49	36808019	41871	42.28	873	891	861	1134	612	873	879.08	0.99	-5109	907	889	877	859	847	899	869	162	261	500	540	1	1	32316799	286	-2.58	0.54	12	0.13	-343.00	1654.00	2275	20230614	-61.05	860	20240418	3.02	1480	-40.14	20240118	860	3.02	20240418	2275	-61.05	20230614	860	3.02	20240418	0.47	N	002680	500	161 억	318397	N	N	N	N
47	20240423	110135	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	883	10	2	1.15	30469902	34711	35.05	873	891	861	1134	612	873	877.82	0.99	-5109	907	889	877	859	847	899	869	162	261	500	540	1	1	32316799	285	-2.57	0.53	12	0.11	-343.00	1654.00	2275	20230614	-61.19	860	20240418	2.67	1480	-40.34	20240118	860	2.67	20240418	2275	-61.19	20230614	860	2.67	20240418	0.47	N	002680	500	161 억	318397	N	N	N	N
48	20240423	100136	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	883	10	2	1.15	26762462	30529	30.82	873	891	861	1134	612	873	876.62	0.99	-4794	907	889	877	859	847	899	869	162	261	500	540	1	1	32316799	285	-2.57	0.53	12	0.09	-343.00	1654.00	2275	20230614	-61.19	860	20240418	2.67	1480	-40.34	20240118	860	2.67	20240418	2275	-61.19	20230614	860	2.67	20240418	0.47	N	002680	500	161 억	318397	N	N	N	N
49	20240423	090135	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	873	0	3	0.00	3293814	3773	3.81	873	873	872	1134	612	873	873.00	0.99	-379	907	889	877	859	847	899	869	162	261	500	540	1	1	32316799	282	-2.55	0.53	12	0.01	-343.00	1654.00	2275	20230614	-61.63	860	20240418	1.51	1480	-41.01	20240118	860	1.51	20240418	2275	-61.63	20230614	860	1.51	20240418	0.47	N	002680	500	161 억	318397	N	N	N	N
50	20240422	160135	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	873	2	2	0.23	86349304	99014	17.06	871	895	865	1132	610	871	872.09	0.99	-2646	1036	953	909	826	782	931	804	162	261	500	540	1	1	32316799	282	-2.55	0.53	12	0.31	-343.00	1654.00	2275	20230614	-61.63	860	20240418	1.51	1480	-41.01	20240118	860	1.51	20240418	2275	-61.63	20230614	860	1.51	20240418	0.47	N	002680	500	161 억	321043	N	N	N	N
51	20240422	150135	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	872	1	2	0.11	80163737	91917	15.84	871	895	865	1132	610	871	872.13	0.99	-4853	1036	953	909	826	782	931	804	162	261	500	540	1	1	32316799	282	-2.54	0.53	12	0.28	-343.00	1654.00	2275	20230614	-61.67	860	20240418	1.40	1480	-41.08	20240118	860	1.40	20240418	2275	-61.67	20230614	860	1.40	20240418	0.47	N	002680	500	161 억	321043	N	N	N	N
52	20240422	140135	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	876	5	2	0.57	67853443	77787	13.40	871	895	865	1132	610	871	872.30	0.99	-4925	1036	953	909	826	782	931	804	162	261	500	540	1	1	32316799	283	-2.55	0.53	12	0.24	-343.00	1654.00	2275	20230614	-61.49	860	20240418	1.86	1480	-40.81	20240118	860	1.86	20240418	2275	-61.49	20230614	860	1.86	20240418	0.47	N	002680	500	161 억	321043	N	N	N	N
53	20240422	130134	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	874	3	2	0.34	55770729	63977	11.02	871	895	865	1132	610	871	871.73	0.99	-4719	1036	953	909	826	782	931	804	162	261	500	540	1	1	32316799	282	-2.55	0.53	12	0.20	-343.00	1654.00	2275	20230614	-61.58	860	20240418	1.63	1480	-40.95	20240118	860	1.63	20240418	2275	-61.58	20230614	860	1.63	20240418	0.47	N	002680	500	161 억	321043	N	N	N	N
54	20240422	120134	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	878	7	2	0.80	52973683	60772	10.47	871	895	865	1132	610	871	871.68	0.99	-4361	1036	953	909	826	782	931	804	162	261	500	540	1	1	32316799	284	-2.56	0.53	12	0.19	-343.00	1654.00	2275	20230614	-61.41	860	20240418	2.09	1480	-40.68	20240118	860	2.09	20240418	2275	-61.41	20230614	860	2.09	20240418	0.47	N	002680	500	161 억	321043	N	N	N	N
55	20240422	110134	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	877	6	2	0.69	46476090	53329	9.19	871	895	865	1132	610	871	871.50	0.99	-5307	1036	953	909	826	782	931	804	162	261	500	540	1	1	32316799	283	-2.56	0.53	12	0.17	-343.00	1654.00	2275	20230614	-61.45	860	20240418	1.98	1480	-40.74	20240118	860	1.98	20240418	2275	-61.45	20230614	860	1.98	20240418	0.47	N	002680	500	161 억	321043	N	N	N	N
56	20240422	100135	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	874	3	2	0.34	38378137	44080	7.60	871	895	865	1132	610	871	870.65	0.99	-5819	1036	953	909	826	782	931	804	162	261	500	540	1	1	32316799	282	-2.55	0.53	12	0.14	-343.00	1654.00	2275	20230614	-61.58	860	20240418	1.63	1480	-40.95	20240118	860	1.63	20240418	2275	-61.58	20230614	860	1.63	20240418	0.47	N	002680	500	161 억	321043	N	N	N	N
57	20240422	090135	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	878	7	2	0.80	7454215	8553	1.47	871	895	871	1132	610	871	871.55	0.99	-993	1036	953	909	826	782	931	804	162	261	500	540	1	1	32316799	284	-2.56	0.53	12	0.03	-343.00	1654.00	2275	20230614	-61.41	860	20240418	2.09	1480	-40.68	20240118	860	2.09	20240418	2275	-61.41	20230614	860	2.09	20240418	0.47	N	002680	500	161 억	321043	N	N	N	N
58	20240419	160132	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	871	0	3	0.00	523754698	577922	350.35	904	992	865	1132	610	871	906.27	1.21	-70948	939	904	882	847	825	894	837	162	261	500	540	1	1	32316799	281	-2.54	0.53	12	1.79	-343.00	1654.00	2275	20230614	-61.71	860	20240418	1.28	1480	-41.15	20240118	860	1.28	20240418	2275	-61.71	20230614	860	1.28	20240418	0.48	N	002680	500	161 억	391990	N	N	N	N
59	20240419	150131	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	871	0	3	0.00	519710614	573274	347.53	904	992	865	1132	610	871	906.57	1.21	-71344	939	904	882	847	825	894	837	162	261	500	540	1	1	32316799	281	-2.54	0.53	12	1.77	-343.00	1654.00	2275	20230614	-61.71	860	20240418	1.28	1480	-41.15	20240118	860	1.28	20240418	2275	-61.71	20230614	860	1.28	20240418	0.48	N	002680	500	161 억	391990	N	N	N	N
60	20240419	140132	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	872	1	2	0.11	489087051	538057	326.18	904	992	865	1132	610	871	908.99	1.21	-79903	939	904	882	847	825	894	837	162	261	500	540	1	1	32316799	282	-2.54	0.53	12	1.66	-343.00	1654.00	2275	20230614	-61.67	860	20240418	1.40	1480	-41.08	20240118	860	1.40	20240418	2275	-61.67	20230614	860	1.40	20240418	0.48	N	002680	500	161 억	391990	N	N	N	N
61	20240419	130132	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	874	3	2	0.34	462820632	507794	307.84	904	992	865	1132	610	871	911.43	1.21	-88583	939	904	882	847	825	894	837	162	261	500	540	1	1	32316799	282	-2.55	0.53	12	1.57	-343.00	1654.00	2275	20230614	-61.58	860	20240418	1.63	1480	-40.95	20240118	860	1.63	20240418	2275	-61.58	20230614	860	1.63	20240418	0.48	N	002680	500	161 억	391990	N	N	N	N
62	20240419	120132	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	905	34	2	3.90	415946853	454996	275.83	904	992	865	1132	610	871	914.18	1.21	-93977	939	904	882	847	825	894	837	162	261	500	540	1	1	32316799	292	-2.64	0.55	12	1.41	-343.00	1654.00	2275	20230614	-60.22	860	20240418	5.23	1480	-38.85	20240118	860	5.23	20240418	2275	-60.22	20230614	860	5.23	20240418	0.48	N	002680	500	161 억	391990	N	N	N	N
63	20240419	110132	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	881	10	2	1.15	49189850	56422	34.20	904	904	865	1132	610	871	871.82	1.21	73	939	904	882	847	825	894	837	162	261	500	540	1	1	32316799	285	-2.57	0.53	12	0.17	-343.00	1654.00	2275	20230614	-61.27	860	20240418	2.44	1480	-40.47	20240118	860	2.44	20240418	2275	-61.27	20230614	860	2.44	20240418	0.48	N	002680	500	161 억	391990	N	N	N	N
64	20240419	100132	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	874	3	2	0.34	26005052	29799	18.06	904	904	865	1132	610	871	872.68	1.21	-1412	939	904	882	847	825	894	837	162	261	500	540	1	1	32316799	282	-2.55	0.53	12	0.09	-343.00	1654.00	2275	20230614	-61.58	860	20240418	1.63	1480	-40.95	20240118	860	1.63	20240418	2275	-61.58	20230614	860	1.63	20240418	0.48	N	002680	500	161 억	391990	N	N	N	N
65	20240419	090131	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	890	19	2	2.18	1404160	1585	0.96	904	904	874	1132	610	871	885.91	1.21	372	939	904	882	847	825	894	837	162	261	500	540	1	1	32316799	288	-2.59	0.54	12	0.00	-343.00	1654.00	2275	20230614	-60.88	860	20240418	3.49	1480	-39.86	20240118	860	3.49	20240418	2275	-60.88	20230614	860	3.49	20240418	0.48	N	002680	500	161 억	391990	N	N	N	N
66	20240418	160131	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	871	-12	5	-1.36	146341018	164956	103.19	910	917	860	1147	619	883	887.20	1.20	5573	917	900	890	873	863	895	868	162	264	500	540	1	1	32316799	281	-2.54	0.53	12	0.51	-343.00	1654.00	2275	20230614	-61.71	860	20240418	1.28	1480	-41.15	20240118	860	1.28	20240418	2275	-61.71	20230614	860	1.28	20240418	0.48	N	002680	500	161 억	386417	N	N	N	N
67	20240418	150131	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	883	0	3	0.00	133025826	149743	93.68	910	917	860	1147	619	883	888.36	1.20	8404	917	900	890	873	863	895	868	162	264	500	540	1	1	32316799	285	-2.57	0.53	12	0.46	-343.00	1654.00	2275	20230614	-61.19	860	20240418	2.67	1480	-40.34	20240118	860	2.67	20240418	2275	-61.19	20230614	860	2.67	20240418	0.48	N	002680	500	161 억	386417	N	N	N	N
68	20240418	140132	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	885	2	2	0.23	113896467	128086	80.13	910	917	860	1147	619	883	889.22	1.20	4131	917	900	890	873	863	895	868	162	264	500	540	1	1	32316799	286	-2.58	0.54	12	0.40	-343.00	1654.00	2275	20230614	-61.10	860	20240418	2.91	1480	-40.20	20240118	860	2.91	20240418	2275	-61.10	20230614	860	2.91	20240418	0.48	N	002680	500	161 억	386417	N	N	N	N
69	20240418	130131	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	874	-9	5	-1.02	103622839	116420	72.83	910	917	860	1147	619	883	890.08	1.20	-526	917	900	890	873	863	895	868	162	264	500	540	1	1	32316799	282	-2.55	0.53	12	0.36	-343.00	1654.00	2275	20230614	-61.58	860	20240418	1.63	1480	-40.95	20240118	860	1.63	20240418	2275	-61.58	20230614	860	1.63	20240418	0.48	N	002680	500	161 억	386417	N	N	N	N
70	20240418	120132	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	892	9	2	1.02	39327410	43808	27.41	910	910	890	1147	619	883	897.72	1.20	4130	917	900	890	873	863	895	868	162	264	500	540	1	1	32316799	288	-2.60	0.54	12	0.14	-343.00	1654.00	2275	20230614	-60.79	880	20240417	1.36	1480	-39.73	20240118	880	1.36	20240417	2275	-60.79	20230614	880	1.36	20240417	0.48	N	002680	500	161 억	386417	N	N	N	N
71	20240418	110132	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	898	15	2	1.70	26502051	29442	18.42	910	910	891	1147	619	883	900.14	1.20	-392	917	900	890	873	863	895	868	162	264	500	540	1	1	32316799	290	-2.62	0.54	12	0.09	-343.00	1654.00	2275	20230614	-60.53	880	20240417	2.05	1480	-39.32	20240118	880	2.05	20240417	2275	-60.53	20230614	880	2.05	20240417	0.48	N	002680	500	161 억	386417	N	N	N	N
72	20240418	100131	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	900	17	2	1.93	10027750	11148	6.97	910	910	891	1147	619	883	899.51	1.20	257	917	900	890	873	863	895	868	162	264	500	540	1	1	32316799	291	-2.62	0.54	12	0.03	-343.00	1654.00	2275	20230614	-60.44	880	20240417	2.27	1480	-39.19	20240118	880	2.27	20240417	2275	-60.44	20230614	880	2.27	20240417	0.48	N	002680	500	161 억	386417	N	N	N	N
73	20240418	090132	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	909	26	2	2.94	2050457	2269	1.42	910	910	891	1147	619	883	903.68	1.20	57	917	900	890	873	863	895	868	162	264	500	540	1	1	32316799	294	-2.65	0.55	12	0.01	-343.00	1654.00	2275	20230614	-60.04	880	20240417	3.30	1480	-38.58	20240118	880	3.30	20240417	2275	-60.04	20230614	880	3.30	20240417	0.48	N	002680	500	161 억	386417	N	N	N	N
74	20240417	160131	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	883	-17	5	-1.89	142276510	159831	130.54	905	907	880	1170	630	900	890.17	1.25	-18440	943	921	909	887	875	915	881	162	270	500	550	1	1	32316799	285	-2.57	0.53	12	0.49	-343.00	1654.00	2275	20230614	-61.19	880	20240417	0.34	1480	-40.34	20240118	880	0.34	20240417	2275	-61.19	20230614	880	0.34	20240417	0.50	N	002680	500	161 억	404857	N	N	N	N
75	20240417	150132	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	887	-13	5	-1.44	135765441	152470	124.53	905	907	880	1170	630	900	890.44	1.25	-16533	943	921	909	887	875	915	881	162	270	500	550	1	1	32316799	287	-2.59	0.54	12	0.47	-343.00	1654.00	2275	20230614	-61.01	880	20240417	0.80	1480	-40.07	20240118	880	0.80	20240417	2275	-61.01	20230614	880	0.80	20240417	0.50	N	002680	500	161 억	404857	N	N	N	N
76	20240417	140132	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	888	-12	5	-1.33	133734768	150180	122.66	905	907	880	1170	630	900	890.50	1.25	-16461	943	921	909	887	875	915	881	162	270	500	550	1	1	32316799	287	-2.59	0.54	12	0.46	-343.00	1654.00	2275	20230614	-60.97	880	20240417	0.91	1480	-40.00	20240118	880	0.91	20240417	2275	-60.97	20230614	880	0.91	20240417	0.50	N	002680	500	161 억	404857	N	N	N	N
77	20240417	130132	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	888	-12	5	-1.33	93938638	105479	86.15	905	907	880	1170	630	900	890.59	1.25	-12200	943	921	909	887	875	915	881	162	270	500	550	1	1	32316799	287	-2.59	0.54	12	0.33	-343.00	1654.00	2275	20230614	-60.97	880	20240417	0.91	1480	-40.00	20240118	880	0.91	20240417	2275	-60.97	20230614	880	0.91	20240417	0.50	N	002680	500	161 억	404857	N	N	N	N
78	20240417	120131	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	890	-10	5	-1.11	89301763	100265	81.89	905	907	880	1170	630	900	890.66	1.25	-10225	943	921	909	887	875	915	881	162	270	500	550	1	1	32316799	288	-2.59	0.54	12	0.31	-343.00	1654.00	2275	20230614	-60.88	880	20240417	1.14	1480	-39.86	20240118	880	1.14	20240417	2275	-60.88	20230614	880	1.14	20240417	0.50	N	002680	500	161 억	404857	N	N	N	N
79	20240417	110131	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	891	-9	5	-1.00	73867475	82912	67.72	905	907	880	1170	630	900	890.91	1.25	-3869	943	921	909	887	875	915	881	162	270	500	550	1	1	32316799	288	-2.60	0.54	12	0.26	-343.00	1654.00	2275	20230614	-60.84	880	20240417	1.25	1480	-39.80	20240118	880	1.25	20240417	2275	-60.84	20230614	880	1.25	20240417	0.50	N	002680	500	161 억	404857	N	N	N	N
80	20240417	100131	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	889	-11	5	-1.22	38339845	42994	35.12	905	906	880	1170	630	900	891.75	1.25	-5592	943	921	909	887	875	915	881	162	270	500	550	1	1	32316799	287	-2.59	0.54	12	0.13	-343.00	1654.00	2275	20230614	-60.92	880	20240417	1.02	1480	-39.93	20240118	880	1.02	20240417	2275	-60.92	20230614	880	1.02	20240417	0.50	N	002680	500	161 억	404857	N	N	N	N
81	20240417	090131	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	901	1	2	0.11	23526	26	0.02	905	905	901	1170	630	900	904.85	1.25	0	943	921	909	887	875	915	881	162	270	500	550	1	1	32316799	291	-2.63	0.54	12	0.00	-343.00	1654.00	2275	20230614	-60.40	897	20240416	0.45	1480	-39.12	20240118	897	0.45	20240416	2275	-60.40	20230614	897	0.45	20240416	0.50	N	002680	500	161 억	404857	N	N	N	N
82	20240416	160132	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	900	-10	5	-1.10	111247486	122194	66.21	910	931	897	1183	637	910	910.42	1.30	-14948	952	931	916	895	880	923	887	162	273	500	560	1	1	32316799	291	-2.62	0.54	12	0.38	-343.00	1654.00	2275	20230614	-60.44	897	20240416	0.33	1480	-39.19	20240118	897	0.33	20240416	2275	-60.44	20230614	897	0.33	20240416	0.51	N	002680	500	161 억	419805	N	N	N	N
83	20240416	150132	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	901	-9	5	-0.99	108027388	118618	64.27	910	931	897	1183	637	910	910.72	1.30	-14703	952	931	916	895	880	923	887	162	273	500	560	1	1	32316799	291	-2.63	0.54	12	0.37	-343.00	1654.00	2275	20230614	-60.40	897	20240416	0.45	1480	-39.12	20240118	897	0.45	20240416	2275	-60.40	20230614	897	0.45	20240416	0.51	N	002680	500	161 억	419805	N	N	N	N
84	20240416	140132	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	903	-7	5	-0.77	104325639	114516	62.05	910	931	897	1183	637	910	911.01	1.30	-13707	952	931	916	895	880	923	887	162	273	500	560	1	1	32316799	292	-2.63	0.55	12	0.35	-343.00	1654.00	2275	20230614	-60.31	897	20240416	0.67	1480	-38.99	20240118	897	0.67	20240416	2275	-60.31	20230614	897	0.67	20240416	0.51	N	002680	500	161 억	419805	N	N	N	N
85	20240416	130131	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	902	-8	5	-0.88	103027095	113080	61.27	910	931	897	1183	637	910	911.10	1.30	-14095	952	931	916	895	880	923	887	162	273	500	560	1	1	32316799	291	-2.63	0.55	12	0.35	-343.00	1654.00	2275	20230614	-60.35	897	20240416	0.56	1480	-39.05	20240118	897	0.56	20240416	2275	-60.35	20230614	897	0.56	20240416	0.51	N	002680	500	161 억	419805	N	N	N	N
86	20240416	120134	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	908	-2	5	-0.22	90565389	99301	53.81	910	931	897	1183	637	910	912.03	1.30	-14095	952	931	916	895	880	923	887	162	273	500	560	1	1	32316799	293	-2.65	0.55	12	0.31	-343.00	1654.00	2275	20230614	-60.09	897	20240416	1.23	1480	-38.65	20240118	897	1.23	20240416	2275	-60.09	20230614	897	1.23	20240416	0.51	N	002680	500	161 억	419805	N	N	N	N
87	20240416	110131	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	908	-2	5	-0.22	84770256	92906	50.34	910	931	897	1183	637	910	912.43	1.30	-13186	952	931	916	895	880	923	887	162	273	500	560	1	1	32316799	293	-2.65	0.55	12	0.29	-343.00	1654.00	2275	20230614	-60.09	897	20240416	1.23	1480	-38.65	20240118	897	1.23	20240416	2275	-60.09	20230614	897	1.23	20240416	0.51	N	002680	500	161 억	419805	N	N	N	N
88	20240416	100131	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	917	7	2	0.77	41258470	45281	24.54	910	931	897	1183	637	910	911.17	1.30	-234	952	931	916	895	880	923	887	162	273	500	560	1	1	32316799	296	-2.67	0.55	12	0.14	-343.00	1654.00	2275	20230614	-59.69	897	20240416	2.23	1480	-38.04	20240118	897	2.23	20240416	2275	-59.69	20230614	897	2.23	20240416	0.51	N	002680	500	161 억	419805	N	N	N	N
89	20240416	090129	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	909	-1	5	-0.11	2437349	2679	1.45	910	910	908	1183	637	910	909.80	1.30	-292	952	931	916	895	880	923	887	162	273	500	560	1	1	32316799	294	-2.65	0.55	12	0.01	-343.00	1654.00	2275	20230614	-60.04	901	20240415	0.89	1480	-38.58	20240118	901	0.89	20240415	2275	-60.04	20230614	901	0.89	20240415	0.51	N	002680	500	161 억	419805	N	N	N	N
90	20240415	160129	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	910	-10	5	-1.09	168822008	184110	76.25	920	937	901	1196	644	920	916.97	1.32	-7028	974	947	928	901	882	937	891	162	276	500	570	1	1	32316799	294	-2.65	0.55	12	0.57	-343.00	1654.00	2275	20230614	-60.00	901	20240415	1.00	1480	-38.51	20240118	901	1.00	20240415	2275	-60.00	20230614	901	1.00	20240415	0.51	N	002680	500	161 억	426762	N	N	N	N
91	20240415	150129	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	910	-10	5	-1.09	161116913	175624	72.74	920	937	901	1196	644	920	917.40	1.32	-7877	974	947	928	901	882	937	891	162	276	500	570	1	1	32316799	294	-2.65	0.55	12	0.54	-343.00	1654.00	2275	20230614	-60.00	901	20240415	1.00	1480	-38.51	20240118	901	1.00	20240415	2275	-60.00	20230614	901	1.00	20240415	0.51	N	002680	500	161 억	426762	N	N	N	N
92	20240415	140130	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	904	-16	5	-1.74	152580411	166221	68.84	920	937	901	1196	644	920	917.94	1.32	-10244	974	947	928	901	882	937	891	162	276	500	570	1	1	32316799	292	-2.64	0.55	12	0.51	-343.00	1654.00	2275	20230614	-60.26	901	20240415	0.33	1480	-38.92	20240118	901	0.33	20240415	2275	-60.26	20230614	901	0.33	20240415	0.51	N	002680	500	161 억	426762	N	N	N	N
93	20240415	130130	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	907	-13	5	-1.41	142445394	155020	64.20	920	937	901	1196	644	920	918.88	1.32	-8850	974	947	928	901	882	937	891	162	276	500	570	1	1	32316799	293	-2.64	0.55	12	0.48	-343.00	1654.00	2275	20230614	-60.13	901	20240415	0.67	1480	-38.72	20240118	901	0.67	20240415	2275	-60.13	20230614	901	0.67	20240415	0.51	N	002680	500	161 억	426762	N	N	N	N
94	20240415	120130	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	910	-10	5	-1.09	116136174	126061	52.21	920	937	901	1196	644	920	921.27	1.32	-8047	974	947	928	901	882	937	891	162	276	500	570	1	1	32316799	294	-2.65	0.55	12	0.39	-343.00	1654.00	2275	20230614	-60.00	901	20240415	1.00	1480	-38.51	20240118	901	1.00	20240415	2275	-60.00	20230614	901	1.00	20240415	0.51	N	002680	500	161 억	426762	N	N	N	N
95	20240415	110131	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	916	-4	5	-0.43	95111454	102980	42.65	920	937	910	1196	644	920	923.59	1.32	-8650	974	947	928	901	882	937	891	162	276	500	570	1	1	32316799	296	-2.67	0.55	12	0.32	-343.00	1654.00	2275	20230614	-59.74	909	20240412	0.77	1480	-38.11	20240118	909	0.77	20240412	2275	-59.74	20230614	909	0.77	20240412	0.51	N	002680	500	161 억	426762	N	N	N	N
96	20240415	100130	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	928	8	2	0.87	68035426	73673	30.51	920	937	910	1196	644	920	923.48	1.32	2013	974	947	928	901	882	937	891	162	276	500	570	1	1	32316799	300	-2.71	0.56	12	0.23	-343.00	1654.00	2275	20230614	-59.21	909	20240412	2.09	1480	-37.30	20240118	909	2.09	20240412	2275	-59.21	20230614	909	2.09	20240412	0.51	N	002680	500	161 억	426762	N	N	N	N
97	20240415	090131	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	926	6	2	0.65	1774568	1931	0.80	920	926	915	1196	644	920	918.99	1.32	-285	974	947	928	901	882	937	891	162	276	500	570	1	1	32316799	299	-2.70	0.56	12	0.01	-343.00	1654.00	2275	20230614	-59.30	909	20240412	1.87	1480	-37.43	20240118	909	1.87	20240412	2275	-59.30	20230614	909	1.87	20240412	0.51	N	002680	500	161 억	426762	N	N	N	N
98	20240412	160130	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	920	-33	5	-3.46	220821205	241024	183.16	944	955	909	1238	668	953	916.17	1.14	58181	992	972	955	935	918	964	927	162	285	500	590	1	1	32316799	297	-2.68	0.56	12	0.75	-343.00	1654.00	2275	20230614	-59.56	909	20240412	1.21	1480	-37.84	20240118	909	1.21	20240412	2275	-59.56	20230614	909	1.21	20240412	0.51	N	002680	500	161 억	368581	N	N	N	N
99	20240412	150131	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	921	-32	5	-3.36	217607349	237533	180.51	944	955	909	1238	668	953	916.11	1.14	57469	992	972	955	935	918	964	927	162	285	500	590	1	1	32316799	298	-2.69	0.56	12	0.74	-343.00	1654.00	2275	20230614	-59.52	909	20240412	1.32	1480	-37.77	20240118	909	1.32	20240412	2275	-59.52	20230614	909	1.32	20240412	0.51	N	002680	500	161 억	368581	N	N	N	N
100	20240412	140131	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	925	-28	5	-2.94	183723741	200511	152.37	944	955	909	1238	668	953	916.28	1.14	52567	992	972	955	935	918	964	927	162	285	500	590	1	1	32316799	299	-2.70	0.56	12	0.62	-343.00	1654.00	2275	20230614	-59.34	909	20240412	1.76	1480	-37.50	20240118	909	1.76	20240412	2275	-59.34	20230614	909	1.76	20240412	0.51	N	002680	500	161 억	368581	N	N	N	N
101	20240412	130130	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	923	-30	5	-3.15	176416239	192577	146.35	944	955	909	1238	668	953	916.08	1.14	51458	992	972	955	935	918	964	927	162	285	500	590	1	1	32316799	298	-2.69	0.56	12	0.60	-343.00	1654.00	2275	20230614	-59.43	909	20240412	1.54	1480	-37.64	20240118	909	1.54	20240412	2275	-59.43	20230614	909	1.54	20240412	0.51	N	002680	500	161 억	368581	N	N	N	N
102	20240412	120130	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	924	-29	5	-3.04	164667981	179849	136.67	944	955	909	1238	668	953	915.59	1.14	52915	992	972	955	935	918	964	927	162	285	500	590	1	1	32316799	299	-2.69	0.56	12	0.56	-343.00	1654.00	2275	20230614	-59.38	909	20240412	1.65	1480	-37.57	20240118	909	1.65	20240412	2275	-59.38	20230614	909	1.65	20240412	0.51	N	002680	500	161 억	368581	N	N	N	N
103	20240412	110129	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	916	-37	5	-3.88	142473113	155698	118.32	944	955	909	1238	668	953	915.06	1.14	46054	992	972	955	935	918	964	927	162	285	500	590	1	1	32316799	296	-2.67	0.55	12	0.48	-343.00	1654.00	2275	20230614	-59.74	909	20240412	0.77	1480	-38.11	20240118	909	0.77	20240412	2275	-59.74	20230614	909	0.77	20240412	0.51	N	002680	500	161 억	368581	N	N	N	N
104	20240412	100130	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	917	-36	5	-3.78	87817742	95690	72.72	944	955	909	1238	668	953	917.73	1.14	38809	992	972	955	935	918	964	927	162	285	500	590	1	1	32316799	296	-2.67	0.55	12	0.30	-343.00	1654.00	2275	20230614	-59.69	909	20240412	0.88	1480	-38.04	20240118	909	0.88	20240412	2275	-59.69	20230614	909	0.88	20240412	0.51	N	002680	500	161 억	368581	N	N	N	N
105	20240412	090130	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	955	2	2	0.21	2394732	2531	1.92	944	955	944	1238	668	953	946.16	1.14	-299	992	972	955	935	918	964	927	162	285	500	590	1	1	32316799	309	-2.78	0.58	12	0.01	-343.00	1654.00	2275	20230614	-58.02	929	20240322	2.80	1480	-35.47	20240118	929	2.80	20240322	2275	-58.02	20230614	929	2.80	20240322	0.51	N	002680	500	161 억	368581	N	N	N	N
106	20240411	160129	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	953	-22	5	-2.26	124702521	131369	84.85	975	975	938	1267	683	975	949.25	1.05	29877	1002	988	979	965	956	984	961	162	292	500	600	1	1	32316799	308	-2.78	0.58	12	0.41	-343.00	1654.00	2275	20230614	-58.11	929	20240322	2.58	1480	-35.61	20240118	929	2.58	20240322	2275	-58.11	20230614	929	2.58	20240322	0.51	N	002680	500	161 억	338704	N	N	N	N
107	20240411	150133	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	963	-12	5	-1.23	117326913	123638	79.85	975	975	938	1267	683	975	948.96	1.05	29591	1002	988	979	965	956	984	961	162	292	500	600	1	1	32316799	311	-2.81	0.58	12	0.38	-343.00	1654.00	2275	20230614	-57.67	929	20240322	3.66	1480	-34.93	20240118	929	3.66	20240322	2275	-57.67	20230614	929	3.66	20240322	0.51	N	002680	500	161 억	338704	N	N	N	N
108	20240411	140134	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	956	-19	5	-1.95	114258838	120432	77.78	975	975	938	1267	683	975	948.74	1.05	29605	1002	988	979	965	956	984	961	162	292	500	600	1	1	32316799	309	-2.79	0.58	12	0.37	-343.00	1654.00	2275	20230614	-57.98	929	20240322	2.91	1480	-35.41	20240118	929	2.91	20240322	2275	-57.98	20230614	929	2.91	20240322	0.51	N	002680	500	161 억	338704	N	N	N	N
109	20240411	130129	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	960	-15	5	-1.54	109489071	115450	74.56	975	975	938	1267	683	975	948.37	1.05	28904	1002	988	979	965	956	984	961	162	292	500	600	1	1	32316799	310	-2.80	0.58	12	0.36	-343.00	1654.00	2275	20230614	-57.80	929	20240322	3.34	1480	-35.14	20240118	929	3.34	20240322	2275	-57.80	20230614	929	3.34	20240322	0.51	N	002680	500	161 억	338704	N	N	N	N
110	20240411	120130	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	970	-5	5	-0.51	106902497	112760	72.83	975	975	938	1267	683	975	948.05	1.05	28703	1002	988	979	965	956	984	961	162	292	500	600	1	1	32316799	313	-2.83	0.59	12	0.35	-343.00	1654.00	2275	20230614	-57.36	929	20240322	4.41	1480	-34.46	20240118	929	4.41	20240322	2275	-57.36	20230614	929	4.41	20240322	0.51	N	002680	500	161 억	338704	N	N	N	N
111	20240411	110129	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	940	-35	5	-3.59	95184506	100454	64.88	975	975	938	1267	683	975	947.54	1.05	24488	1002	988	979	965	956	984	961	162	292	500	600	1	1	32316799	304	-2.74	0.57	12	0.31	-343.00	1654.00	2275	20230614	-58.68	929	20240322	1.18	1480	-36.49	20240118	929	1.18	20240322	2275	-58.68	20230614	929	1.18	20240322	0.51	N	002680	500	161 억	338704	N	N	N	N
112	20240411	100130	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	950	-25	5	-2.56	66810384	70511	45.54	975	975	938	1267	683	975	947.52	1.05	19507	1002	988	979	965	956	984	961	162	292	500	600	1	1	32316799	307	-2.77	0.57	12	0.22	-343.00	1654.00	2275	20230614	-58.24	929	20240322	2.26	1480	-35.81	20240118	929	2.26	20240322	2275	-58.24	20230614	929	2.26	20240322	0.51	N	002680	500	161 억	338704	N	N	N	N
113	20240411	090130	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	970	-5	5	-0.51	7510525	7704	4.98	975	975	970	1267	683	975	974.89	1.05	-5933	1002	988	979	965	956	984	961	162	292	500	600	1	1	32316799	313	-2.83	0.59	12	0.02	-343.00	1654.00	2275	20230614	-57.36	929	20240322	4.41	1480	-34.46	20240118	929	4.41	20240322	2275	-57.36	20230614	929	4.41	20240322	0.51	N	002680	500	161 억	338704	N	N	N	N
114	20240409	160129	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	975	-17	5	-1.71	148725372	151913	111.60	991	993	970	1289	695	992	979.02	1.12	-23831	1020	1006	999	985	978	1002	981	162	297	500	610	1	1	32316799	315	-2.84	0.59	12	0.47	-343.00	1654.00	2275	20230614	-57.14	929	20240322	4.95	1480	-34.12	20240118	929	4.95	20240322	2275	-57.14	20230614	929	4.95	20240322	0.51	N	002680	500	161 억	362535	N	N	N	N
115	20240409	150129	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	974	-18	5	-1.81	142458355	145473	106.87	991	993	970	1289	695	992	979.28	1.12	-21935	1020	1006	999	985	978	1002	981	162	297	500	610	1	1	32316799	315	-2.84	0.59	12	0.45	-343.00	1654.00	2275	20230614	-57.19	929	20240322	4.84	1480	-34.19	20240118	929	4.84	20240322	2275	-57.19	20230614	929	4.84	20240322	0.51	N	002680	500	161 억	362535	N	N	N	N
116	20240409	140129	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	977	-15	5	-1.51	113148508	115317	84.71	991	993	970	1289	695	992	981.20	1.12	-11514	1020	1006	999	985	978	1002	981	162	297	500	610	1	1	32316799	316	-2.85	0.59	12	0.36	-343.00	1654.00	2275	20230614	-57.05	929	20240322	5.17	1480	-33.99	20240118	929	5.17	20240322	2275	-57.05	20230614	929	5.17	20240322	0.51	N	002680	500	161 억	362535	N	N	N	N
117	20240409	130129	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	977	-15	5	-1.51	103147023	105072	77.19	991	993	970	1289	695	992	981.68	1.12	-10445	1020	1006	999	985	978	1002	981	162	297	500	610	1	1	32316799	316	-2.85	0.59	12	0.33	-343.00	1654.00	2275	20230614	-57.05	929	20240322	5.17	1480	-33.99	20240118	929	5.17	20240322	2275	-57.05	20230614	929	5.17	20240322	0.51	N	002680	500	161 억	362535	N	N	N	N
118	20240409	120129	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	971	-21	5	-2.12	94316903	96019	70.54	991	993	970	1289	695	992	982.27	1.12	-13134	1020	1006	999	985	978	1002	981	162	297	500	610	1	1	32316799	314	-2.83	0.59	12	0.30	-343.00	1654.00	2275	20230614	-57.32	929	20240322	4.52	1480	-34.39	20240118	929	4.52	20240322	2275	-57.32	20230614	929	4.52	20240322	0.51	N	002680	500	161 억	362535	N	N	N	N
119	20240409	110129	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	983	-9	5	-0.91	62223996	63068	46.33	991	993	980	1289	695	992	986.62	1.12	-10691	1020	1006	999	985	978	1002	981	162	297	500	610	1	1	32316799	318	-2.87	0.59	12	0.20	-343.00	1654.00	2275	20230614	-56.79	929	20240322	5.81	1480	-33.58	20240118	929	5.81	20240322	2275	-56.79	20230614	929	5.81	20240322	0.51	N	002680	500	161 억	362535	N	N	N	N
120	20240409	100129	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	989	-3	5	-0.30	34254619	34611	25.43	991	993	983	1289	695	992	989.70	1.12	-820	1020	1006	999	985	978	1002	981	162	297	500	610	1	1	32316799	320	-2.88	0.60	12	0.11	-343.00	1654.00	2275	20230614	-56.53	929	20240322	6.46	1480	-33.18	20240118	929	6.46	20240322	2275	-56.53	20230614	929	6.46	20240322	0.51	N	002680	500	161 억	362535	N	N	N	N
121	20240409	090130	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	992	0	3	0.00	5545112	5590	4.11	991	992	991	1289	695	992	991.97	1.12	4496	1020	1006	999	985	978	1002	981	162	297	500	610	1	1	32316799	321	-2.89	0.60	12	0.02	-343.00	1654.00	2275	20230614	-56.40	929	20240322	6.78	1480	-32.97	20240118	929	6.78	20240322	2275	-56.40	20230614	929	6.78	20240322	0.51	N	002680	500	161 억	362535	N	N	N	N
122	20240408	160128	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	992	-21	5	-2.07	133773425	134297	96.94	1013	1013	992	1316	710	1013	996.10	1.16	-12777	1041	1026	1010	995	979	1019	988	162	303	500	620	1	1	32316799	321	-2.89	0.60	12	0.42	-343.00	1654.00	2275	20230614	-56.40	929	20240322	6.78	1480	-32.97	20240118	929	6.78	20240322	2275	-56.40	20230614	929	6.78	20240322	0.52	N	002680	500	161 억	375312	N	N	N	N
123	20240408	150129	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	993	-20	5	-1.97	118798530	119209	86.05	1013	1013	992	1316	710	1013	996.55	1.16	-7380	1041	1026	1010	995	979	1019	988	162	303	500	620	1	1	32316799	321	-2.90	0.60	12	0.37	-343.00	1654.00	2275	20230614	-56.35	929	20240322	6.89	1480	-32.91	20240118	929	6.89	20240322	2275	-56.35	20230614	929	6.89	20240322	0.52	N	002680	500	161 억	375312	N	N	N	N
124	20240408	140130	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	999	-14	5	-1.38	102884747	103183	74.48	1013	1013	992	1316	710	1013	997.10	1.16	-7176	1041	1026	1010	995	979	1019	988	162	303	500	620	1	1	32316799	323	-2.91	0.60	12	0.32	-343.00	1654.00	2275	20230614	-56.09	929	20240322	7.53	1480	-32.50	20240118	929	7.53	20240322	2275	-56.09	20230614	929	7.53	20240322	0.52	N	002680	500	161 억	375312	N	N	N	N
125	20240408	130128	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	997	-16	5	-1.58	91945800	92206	66.56	1013	1013	992	1316	710	1013	997.17	1.16	-6950	1041	1026	1010	995	979	1019	988	162	303	500	620	1	1	32316799	322	-2.91	0.60	12	0.29	-343.00	1654.00	2275	20230614	-56.18	929	20240322	7.32	1480	-32.64	20240118	929	7.32	20240322	2275	-56.18	20230614	929	7.32	20240322	0.52	N	002680	500	161 억	375312	N	N	N	N
126	20240408	120129	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	995	-18	5	-1.78	90642829	90898	65.61	1013	1013	992	1316	710	1013	997.18	1.16	-6946	1041	1026	1010	995	979	1019	988	162	303	500	620	1	1	32316799	322	-2.90	0.60	12	0.28	-343.00	1654.00	2275	20230614	-56.26	929	20240322	7.10	1480	-32.77	20240118	929	7.10	20240322	2275	-56.26	20230614	929	7.10	20240322	0.52	N	002680	500	161 억	375312	N	N	N	N
127	20240408	110129	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1001	-12	5	-1.18	81304950	81549	58.86	1013	1013	992	1316	710	1013	997.00	1.16	-5201	1041	1026	1010	995	979	1019	988	162	303	500	620	1	1	32316799	323	-2.92	0.61	12	0.25	-343.00	1654.00	2275	20230614	-56.00	929	20240322	7.75	1480	-32.36	20240118	929	7.75	20240322	2275	-56.00	20230614	929	7.75	20240322	0.52	N	002680	500	161 억	375312	N	N	N	N
128	20240408	100129	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1000	-13	5	-1.28	75364604	75601	54.57	1013	1013	992	1316	710	1013	996.86	1.16	-5422	1041	1026	1010	995	979	1019	988	162	303	500	620	1	1	32316799	323	-2.92	0.60	12	0.23	-343.00	1654.00	2275	20230614	-56.04	929	20240322	7.64	1480	-32.43	20240118	929	7.64	20240322	2275	-56.04	20230614	929	7.64	20240322	0.52	N	002680	500	161 억	375312	N	N	N	N
129	20240408	090129	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1005	-8	5	-0.79	4590236	4532	3.27	1013	1013	1005	1316	710	1013	1012.85	1.16	-694	1041	1026	1010	995	979	1019	988	162	303	500	620	1	1	32316799	325	-2.93	0.61	12	0.01	-343.00	1654.00	2275	20230614	-55.82	929	20240322	8.18	1480	-32.09	20240118	929	8.18	20240322	2275	-55.82	20230614	929	8.18	20240322	0.52	N	002680	500	161 억	375312	N	N	N	N
130	20240405	160129	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1013	8	2	0.80	137925449	137960	63.64	1024	1025	994	1306	704	1005	999.75	1.21	-15339	1040	1022	1011	993	982	1017	988	162	301	500	620	1	1	32316799	327	-2.95	0.61	12	0.43	-343.00	1654.00	2275	20230614	-55.47	929	20240322	9.04	1480	-31.55	20240118	929	9.04	20240322	2275	-55.47	20230614	929	9.04	20240322	0.53	N	002680	500	161 억	390651	N	N	N	N
131	20240405	150129	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	998	-7	5	-0.70	129294989	129370	59.68	1024	1025	994	1306	704	1005	999.42	1.21	-14644	1040	1022	1011	993	982	1017	988	162	301	500	620	1	1	32316799	323	-2.91	0.60	12	0.40	-343.00	1654.00	2275	20230614	-56.13	929	20240322	7.43	1480	-32.57	20240118	929	7.43	20240322	2275	-56.13	20230614	929	7.43	20240322	0.53	N	002680	500	161 억	390651	N	N	N	N
132	20240405	140129	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	997	-8	5	-0.80	123570550	123626	57.03	1024	1025	994	1306	704	1005	999.55	1.21	-14152	1040	1022	1011	993	982	1017	988	162	301	500	620	1	1	32316799	322	-2.91	0.60	12	0.38	-343.00	1654.00	2275	20230614	-56.18	929	20240322	7.32	1480	-32.64	20240118	929	7.32	20240322	2275	-56.18	20230614	929	7.32	20240322	0.53	N	002680	500	161 억	390651	N	N	N	N
133	20240405	130128	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1003	-2	5	-0.20	105654204	105668	48.74	1024	1025	994	1306	704	1005	999.87	1.21	-14904	1040	1022	1011	993	982	1017	988	162	301	500	620	1	1	32316799	324	-2.92	0.61	12	0.33	-343.00	1654.00	2275	20230614	-55.91	929	20240322	7.97	1480	-32.23	20240118	929	7.97	20240322	2275	-55.91	20230614	929	7.97	20240322	0.53	N	002680	500	161 억	390651	N	N	N	N
134	20240405	120129	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1006	1	2	0.10	100897077	100916	46.55	1024	1025	994	1306	704	1005	999.81	1.21	-15092	1040	1022	1011	993	982	1017	988	162	301	500	620	1	1	32316799	325	-2.93	0.61	12	0.31	-343.00	1654.00	2275	20230614	-55.78	929	20240322	8.29	1480	-32.03	20240118	929	8.29	20240322	2275	-55.78	20230614	929	8.29	20240322	0.53	N	002680	500	161 억	390651	N	N	N	N
135	20240405	110129	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1005	0	3	0.00	81071685	81110	37.42	1024	1025	994	1306	704	1005	999.53	1.21	-12183	1040	1022	1011	993	982	1017	988	162	301	500	620	1	1	32316799	325	-2.93	0.61	12	0.25	-343.00	1654.00	2275	20230614	-55.82	929	20240322	8.18	1480	-32.09	20240118	929	8.18	20240322	2275	-55.82	20230614	929	8.18	20240322	0.53	N	002680	500	161 억	390651	N	N	N	N
136	20240405	100126	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1001	-4	5	-0.40	46556350	46487	21.44	1024	1025	998	1306	704	1005	1001.49	1.21	-6148	1040	1022	1011	993	982	1017	988	162	301	500	620	1	1	32316799	323	-2.92	0.61	12	0.14	-343.00	1654.00	2275	20230614	-56.00	929	20240322	7.75	1480	-32.36	20240118	929	7.75	20240322	2275	-56.00	20230614	929	7.75	20240322	0.53	N	002680	500	161 억	390651	N	N	N	N
137	20240405	090129	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1023	18	2	1.79	2016217	1972	0.91	1024	1025	1006	1306	704	1005	1022.42	1.21	-323	1040	1022	1011	993	982	1017	988	162	301	500	620	1	1	32316799	331	-2.98	0.62	12	0.01	-343.00	1654.00	2275	20230614	-55.03	929	20240322	10.12	1480	-30.88	20240118	929	10.12	20240322	2275	-55.03	20230614	929	10.12	20240322	0.53	N	002680	500	161 억	390651	N	N	N	N
138	20240404	160129	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1005	-12	5	-1.18	218204751	216694	107.24	1009	1029	1000	1322	712	1017	1006.96	1.11	32154	1055	1036	1021	1002	987	1028	994	162	305	500	630	1	1	32316799	325	-2.93	0.61	12	0.67	-343.00	1654.00	2275	20230614	-55.82	929	20240322	8.18	1480	-32.09	20240118	929	8.18	20240322	2275	-55.82	20230614	929	8.18	20240322	0.53	N	002680	500	161 억	358497	N	N	N	N
139	20240404	150129	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1009	-8	5	-0.79	210059214	208601	103.24	1009	1029	1000	1322	712	1017	1006.98	1.11	32469	1055	1036	1021	1002	987	1028	994	162	305	500	630	1	1	32316799	326	-2.94	0.61	12	0.65	-343.00	1654.00	2275	20230614	-55.65	929	20240322	8.61	1480	-31.82	20240118	929	8.61	20240322	2275	-55.65	20230614	929	8.61	20240322	0.53	N	002680	500	161 억	358497	N	N	N	N
140	20240404	140128	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1004	-13	5	-1.28	195336347	194025	96.02	1009	1029	1000	1322	712	1017	1006.75	1.11	29611	1055	1036	1021	1002	987	1028	994	162	305	500	630	1	1	32316799	324	-2.93	0.61	12	0.60	-343.00	1654.00	2275	20230614	-55.87	929	20240322	8.07	1480	-32.16	20240118	929	8.07	20240322	2275	-55.87	20230614	929	8.07	20240322	0.53	N	002680	500	161 억	358497	N	N	N	N
141	20240404	130127	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1009	-8	5	-0.79	167231354	166036	82.17	1009	1029	1000	1322	712	1017	1007.19	1.11	24840	1055	1036	1021	1002	987	1028	994	162	305	500	630	1	1	32316799	326	-2.94	0.61	12	0.51	-343.00	1654.00	2275	20230614	-55.65	929	20240322	8.61	1480	-31.82	20240118	929	8.61	20240322	2275	-55.65	20230614	929	8.61	20240322	0.53	N	002680	500	161 억	358497	N	N	N	N
142	20240404	120128	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1012	-5	5	-0.49	158662188	157535	77.96	1009	1029	1000	1322	712	1017	1007.14	1.11	23858	1055	1036	1021	1002	987	1028	994	162	305	500	630	1	1	32316799	327	-2.95	0.61	12	0.49	-343.00	1654.00	2275	20230614	-55.52	929	20240322	8.93	1480	-31.62	20240118	929	8.93	20240322	2275	-55.52	20230614	929	8.93	20240322	0.53	N	002680	500	161 억	358497	N	N	N	N
143	20240404	110128	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1005	-12	5	-1.18	135943321	134979	66.80	1009	1029	1000	1322	712	1017	1007.13	1.11	15420	1055	1036	1021	1002	987	1028	994	162	305	500	630	1	1	32316799	325	-2.93	0.61	12	0.42	-343.00	1654.00	2275	20230614	-55.82	929	20240322	8.18	1480	-32.09	20240118	929	8.18	20240322	2275	-55.82	20230614	929	8.18	20240322	0.53	N	002680	500	161 억	358497	N	N	N	N
144	20240404	100128	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1009	-8	5	-0.79	72461196	71697	35.48	1009	1029	1005	1322	712	1017	1010.64	1.11	13719	1055	1036	1021	1002	987	1028	994	162	305	500	630	1	1	32316799	326	-2.94	0.61	12	0.22	-343.00	1654.00	2275	20230614	-55.65	929	20240322	8.61	1480	-31.82	20240118	929	8.61	20240322	2275	-55.65	20230614	929	8.61	20240322	0.53	N	002680	500	161 억	358497	N	N	N	N
145	20240404	090128	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1009	-8	5	-0.79	23171209	22953	11.36	1009	1010	1009	1322	712	1017	1009.44	1.11	6374	1055	1036	1021	1002	987	1028	994	162	305	500	630	1	1	32316799	326	-2.94	0.61	12	0.07	-343.00	1654.00	2275	20230614	-55.65	929	20240322	8.61	1480	-31.82	20240118	929	8.61	20240322	2275	-55.65	20230614	929	8.61	20240322	0.53	N	002680	500	161 억	358497	N	N	N	N
146	20240403	160128	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1017	-23	5	-2.21	203351219	200028	99.64	1040	1040	1006	1352	728	1040	1016.61	1.00	34328	1078	1058	1040	1020	1002	1050	1012	162	312	500	640	1	1	32316799	329	-2.97	0.61	12	0.62	-343.00	1654.00	2275	20230614	-55.30	929	20240322	9.47	1480	-31.28	20240118	929	9.47	20240322	2275	-55.30	20230614	929	9.47	20240322	0.56	N	002680	500	161 억	324169	N	N	N	N
147	20240403	150128	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1019	-21	5	-2.02	196844946	193632	96.46	1040	1040	1006	1352	728	1040	1016.59	1.00	35722	1078	1058	1040	1020	1002	1050	1012	162	312	500	640	1	1	32316799	329	-2.97	0.62	12	0.60	-343.00	1654.00	2275	20230614	-55.21	929	20240322	9.69	1480	-31.15	20240118	929	9.69	20240322	2275	-55.21	20230614	929	9.69	20240322	0.56	N	002680	500	161 억	324169	N	N	N	N
148	20240403	140128	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1018	-22	5	-2.12	190324196	187230	93.27	1040	1040	1006	1352	728	1040	1016.53	1.00	35052	1078	1058	1040	1020	1002	1050	1012	162	312	500	640	1	1	32316799	329	-2.97	0.62	12	0.58	-343.00	1654.00	2275	20230614	-55.25	929	20240322	9.58	1480	-31.22	20240118	929	9.58	20240322	2275	-55.25	20230614	929	9.58	20240322	0.56	N	002680	500	161 억	324169	N	N	N	N
149	20240403	130128	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1016	-24	5	-2.31	177993716	175095	87.22	1040	1040	1006	1352	728	1040	1016.56	1.00	28928	1078	1058	1040	1020	1002	1050	1012	162	312	500	640	1	1	32316799	328	-2.96	0.61	12	0.54	-343.00	1654.00	2275	20230614	-55.34	929	20240322	9.36	1480	-31.35	20240118	929	9.36	20240322	2275	-55.34	20230614	929	9.36	20240322	0.56	N	002680	500	161 억	324169	N	N	N	N
150	20240403	120128	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1020	-20	5	-1.92	150634584	148208	73.83	1040	1040	1006	1352	728	1040	1016.37	1.00	19465	1078	1058	1040	1020	1002	1050	1012	162	312	500	640	1	1	32316799	330	-2.97	0.62	12	0.46	-343.00	1654.00	2275	20230614	-55.16	929	20240322	9.80	1480	-31.08	20240118	929	9.80	20240322	2275	-55.16	20230614	929	9.80	20240322	0.56	N	002680	500	161 억	324169	N	N	N	N
151	20240403	110128	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1021	-19	5	-1.83	127647425	125652	62.59	1040	1040	1006	1352	728	1040	1015.88	1.00	20531	1078	1058	1040	1020	1002	1050	1012	162	312	500	640	1	1	32316799	330	-2.98	0.62	12	0.39	-343.00	1654.00	2275	20230614	-55.12	929	20240322	9.90	1480	-31.01	20240118	929	9.90	20240322	2275	-55.12	20230614	929	9.90	20240322	0.56	N	002680	500	161 억	324169	N	N	N	N
152	20240403	100127	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1018	-22	5	-2.12	108544731	106968	53.29	1040	1040	1006	1352	728	1040	1014.74	1.00	16249	1078	1058	1040	1020	1002	1050	1012	162	312	500	640	1	1	32316799	329	-2.97	0.62	12	0.33	-343.00	1654.00	2275	20230614	-55.25	929	20240322	9.58	1480	-31.22	20240118	929	9.58	20240322	2275	-55.25	20230614	929	9.58	20240322	0.56	N	002680	500	161 억	324169	N	N	N	N
153	20240403	090128	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1039	-1	5	-0.10	920381	885	0.44	1040	1040	1039	1352	728	1040	1039.98	1.00	-292	1078	1058	1040	1020	1002	1050	1012	162	312	500	640	1	1	32316799	336	-3.03	0.63	12	0.00	-343.00	1654.00	2275	20230614	-54.33	929	20240322	11.84	1480	-29.80	20240118	929	11.84	20240322	2275	-54.33	20230614	929	11.84	20240322	0.56	N	002680	500	161 억	324169	N	N	N	N
154	20240402	160126	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1040	-20	5	-1.89	207824814	200742	46.01	1050	1060	1022	1378	742	1060	1035.28	1.04	-12174	1114	1086	1050	1022	986	1101	1037	162	318	500	650	1	1	32316799	336	-4.56	0.61	12	0.62	-228.00	1719.00	2275	20230614	-54.29	929	20240322	11.95	1480	-29.73	20240118	929	11.95	20240322	2275	-54.29	20230614	929	11.95	20240322	0.51	N	002680	500	161 억	336343	N	N	N	N
155	20240402	150127	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1033	-27	5	-2.55	189123171	182744	41.89	1050	1060	1022	1378	742	1060	1034.91	1.04	-9219	1114	1086	1050	1022	986	1101	1037	162	318	500	650	1	1	32316799	334	-4.53	0.60	12	0.57	-228.00	1719.00	2275	20230614	-54.59	929	20240322	11.19	1480	-30.20	20240118	929	11.19	20240322	2275	-54.59	20230614	929	11.19	20240322	0.51	N	002680	500	161 억	336343	N	N	N	N
156	20240402	140128	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1025	-35	5	-3.30	155348809	149887	34.35	1050	1060	1024	1378	742	1060	1036.44	1.04	-8800	1114	1086	1050	1022	986	1101	1037	162	318	500	650	1	1	32316799	331	-4.50	0.60	12	0.46	-228.00	1719.00	2275	20230614	-54.95	929	20240322	10.33	1480	-30.74	20240118	929	10.33	20240322	2275	-54.95	20230614	929	10.33	20240322	0.51	N	002680	500	161 억	336343	N	N	N	N
157	20240402	130127	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1027	-33	5	-3.11	144080619	138912	31.84	1050	1060	1027	1378	742	1060	1037.21	1.04	-8497	1114	1086	1050	1022	986	1101	1037	162	318	500	650	1	1	32316799	332	-4.50	0.60	12	0.43	-228.00	1719.00	2275	20230614	-54.86	929	20240322	10.55	1480	-30.61	20240118	929	10.55	20240322	2275	-54.86	20230614	929	10.55	20240322	0.51	N	002680	500	161 억	336343	N	N	N	N
158	20240402	120127	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1043	-17	5	-1.60	79915228	76667	17.57	1050	1060	1035	1378	742	1060	1042.37	1.04	-9213	1114	1086	1050	1022	986	1101	1037	162	318	500	650	1	1	32316799	337	-4.57	0.61	12	0.24	-228.00	1719.00	2275	20230614	-54.15	929	20240322	12.27	1480	-29.53	20240118	929	12.27	20240322	2275	-54.15	20230614	929	12.27	20240322	0.51	N	002680	500	161 억	336343	N	N	N	N
159	20240402	110127	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1045	-15	5	-1.42	69800604	66932	15.34	1050	1060	1035	1378	742	1060	1042.86	1.04	-8443	1114	1086	1050	1022	986	1101	1037	162	318	500	650	1	1	32316799	338	-4.58	0.61	12	0.21	-228.00	1719.00	2275	20230614	-54.07	929	20240322	12.49	1480	-29.39	20240118	929	12.49	20240322	2275	-54.07	20230614	929	12.49	20240322	0.51	N	002680	500	161 억	336343	N	N	N	N
160	20240402	100127	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1037	-23	5	-2.17	47190668	45245	10.37	1050	1060	1035	1378	742	1060	1043.00	1.04	-7617	1114	1086	1050	1022	986	1101	1037	162	318	500	650	1	1	32316799	335	-4.55	0.60	12	0.14	-228.00	1719.00	2275	20230614	-54.42	929	20240322	11.63	1480	-29.93	20240118	929	11.63	20240322	2275	-54.42	20230614	929	11.63	20240322	0.51	N	002680	500	161 억	336343	N	N	N	N
161	20240402	090126	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1050	-10	5	-0.94	4302140	4096	0.94	1050	1059	1050	1378	742	1060	1050.33	1.04	-1683	1114	1086	1050	1022	986	1101	1037	162	318	500	650	1	1	32316799	339	-4.61	0.61	12	0.01	-228.00	1719.00	2275	20230614	-53.85	929	20240322	13.02	1480	-29.05	20240118	929	13.02	20240322	2275	-53.85	20230614	929	13.02	20240322	0.51	N	002680	500	161 억	336343	N	N	N	N
162	20240401	160127	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1060	4	2	0.38	451018898	435596	11.17	1041	1078	1014	1372	740	1056	1035.41	0.93	30566	1253	1154	1097	998	941	1126	970	162	316	500	650	1	1	32316799	343	-4.65	0.62	12	1.35	-228.00	1719.00	2275	20230614	-53.41	929	20240322	14.10	1480	-28.38	20240118	929	14.10	20240322	2275	-53.41	20230614	929	14.10	20240322	0.51	N	002680	500	161 억	302153	N	N	N	N
163	20240401	150126	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1068	12	2	1.14	376992180	366198	9.39	1041	1068	1014	1372	740	1056	1029.48	0.93	34594	1253	1154	1097	998	941	1126	970	162	316	500	650	1	1	32316799	345	-4.68	0.62	12	1.13	-228.00	1719.00	2275	20230614	-53.05	929	20240322	14.96	1480	-27.84	20240118	929	14.96	20240322	2275	-53.05	20230614	929	14.96	20240322	0.51	N	002680	500	161 억	302153	N	N	N	N
164	20240401	140127	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1036	-20	5	-1.89	325786826	317218	8.13	1041	1048	1014	1372	740	1056	1027.01	0.93	14767	1253	1154	1097	998	941	1126	970	162	316	500	650	1	1	32316799	335	-4.54	0.60	12	0.98	-228.00	1719.00	2275	20230614	-54.46	929	20240322	11.52	1480	-30.00	20240118	929	11.52	20240322	2275	-54.46	20230614	929	11.52	20240322	0.51	N	002680	500	161 억	302153	N	N	N	N
165	20240401	130126	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1035	-21	5	-1.99	298530067	290836	7.46	1041	1048	1014	1372	740	1056	1026.46	0.93	7029	1253	1154	1097	998	941	1126	970	162	316	500	650	1	1	32316799	334	-4.54	0.60	12	0.90	-228.00	1719.00	2275	20230614	-54.51	929	20240322	11.41	1480	-30.07	20240118	929	11.41	20240322	2275	-54.51	20230614	929	11.41	20240322	0.51	N	002680	500	161 억	302153	N	N	N	N
166	20240401	120127	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1025	-31	5	-2.94	267688969	260950	6.69	1041	1048	1014	1372	740	1056	1025.82	0.93	10260	1253	1154	1097	998	941	1126	970	162	316	500	650	1	1	32316799	331	-4.50	0.60	12	0.81	-228.00	1719.00	2275	20230614	-54.95	929	20240322	10.33	1480	-30.74	20240118	929	10.33	20240322	2275	-54.95	20230614	929	10.33	20240322	0.51	N	002680	500	161 억	302153	N	N	N	N
167	20240401	110127	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1018	-38	5	-3.60	240411006	234299	6.01	1041	1048	1014	1372	740	1056	1026.09	0.93	6781	1253	1154	1097	998	941	1126	970	162	316	500	650	1	1	32316799	329	-4.46	0.59	12	0.73	-228.00	1719.00	2275	20230614	-55.25	929	20240322	9.58	1480	-31.22	20240118	929	9.58	20240322	2275	-55.25	20230614	929	9.58	20240322	0.51	N	002680	500	161 억	302153	N	N	N	N
168	20240401	100125	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1022	-34	5	-3.22	207737810	202216	5.19	1041	1048	1014	1372	740	1056	1027.31	0.93	5211	1253	1154	1097	998	941	1126	970	162	316	500	650	1	1	32316799	330	-4.48	0.59	12	0.63	-228.00	1719.00	2275	20230614	-55.08	929	20240322	10.01	1480	-30.95	20240118	929	10.01	20240322	2275	-55.08	20230614	929	10.01	20240322	0.51	N	002680	500	161 억	302153	N	N	N	N
169	20240401	090126	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1041	-15	5	-1.42	27677779	26580	0.68	1041	1048	1040	1372	740	1056	1041.30	0.93	4518	1253	1154	1097	998	941	1126	970	162	316	500	650	1	1	32316799	336	-4.57	0.61	12	0.08	-228.00	1719.00	2275	20230614	-54.24	929	20240322	12.06	1480	-29.66	20240118	929	12.06	20240322	2275	-54.24	20230614	929	12.06	20240322	0.51	N	002680	500	161 억	302153	N	N	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History