KissMeData/002680/price/prices-20240301.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

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

67 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	20240329	160134	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1056	22	2	2.13	4320692425	3895006	1849.54	1057	1196	1040	1344	724	1034	1109.31	0.73	61910	1081	1057	1031	1007	981	1069	1019	162	310	500	640	1	1	32316799	341	-4.63	0.61	12	12.05	-228.00	1719.00	2275	20230614	-53.58	929	20240322	13.67	1480	-28.65	20240118	929	13.67	20240322	2275	-53.58	20230614	929	13.67	20240322	0.62	N	002680	500	161 억	236511	N	N	N	N
3	20240329	150134	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1053	19	2	1.84	4234524974	3813168	1810.68	1057	1196	1040	1344	724	1034	1110.52	0.73	76042	1081	1057	1031	1007	981	1069	1019	162	310	500	640	1	1	32316799	340	-4.62	0.61	12	11.80	-228.00	1719.00	2275	20230614	-53.71	929	20240322	13.35	1480	-28.85	20240118	929	13.35	20240322	2275	-53.71	20230614	929	13.35	20240322	0.62	N	002680	500	161 억	236511	N	N	N	N
4	20240329	140133	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1077	43	2	4.16	4067032293	3655438	1735.78	1057	1196	1040	1344	724	1034	1112.62	0.73	88330	1081	1057	1031	1007	981	1069	1019	162	310	500	640	1	1	32316799	348	-4.72	0.63	12	11.31	-228.00	1719.00	2275	20230614	-52.66	929	20240322	15.93	1480	-27.23	20240118	929	15.93	20240322	2275	-52.66	20230614	929	15.93	20240322	0.62	N	002680	500	161 억	236511	N	N	N	N
5	20240329	130132	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1140	106	2	10.25	2657491251	2400097	1139.69	1057	1196	1040	1344	724	1034	1107.28	0.73	2421	1081	1057	1031	1007	981	1069	1019	162	310	500	640	1	1	32316799	368	-5.00	0.66	12	7.43	-228.00	1719.00	2275	20230614	-49.89	929	20240322	22.71	1480	-22.97	20240118	929	22.71	20240322	2275	-49.89	20230614	929	22.71	20240322	0.62	N	002680	500	161 억	236511	N	N	N	N
6	20240329	120132	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1070	36	2	3.48	2012514248	1840931	874.17	1057	1162	1040	1344	724	1034	1093.24	0.73	79507	1081	1057	1031	1007	981	1069	1019	162	310	500	640	1	1	32316799	346	-4.69	0.62	12	5.70	-228.00	1719.00	2275	20230614	-52.97	929	20240322	15.18	1480	-27.70	20240118	929	15.18	20240322	2275	-52.97	20230614	929	15.18	20240322	0.62	N	002680	500	161 억	236511	N	N	N	N
7	20240329	110132	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1065	31	2	3.00	1973845009	1804746	856.98	1057	1162	1040	1344	724	1034	1093.73	0.73	82400	1081	1057	1031	1007	981	1069	1019	162	310	500	640	1	1	32316799	344	-4.67	0.62	12	5.58	-228.00	1719.00	2275	20230614	-53.19	929	20240322	14.64	1480	-28.04	20240118	929	14.64	20240322	2275	-53.19	20230614	929	14.64	20240322	0.62	N	002680	500	161 억	236511	N	N	N	N
8	20240329	100133	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1110	76	2	7.35	1790366285	1637363	777.50	1057	1162	1040	1344	724	1034	1093.48	0.73	102967	1081	1057	1031	1007	981	1069	1019	162	310	500	640	1	1	32316799	359	-4.87	0.65	12	5.07	-228.00	1719.00	2275	20230614	-51.21	929	20240322	19.48	1480	-25.00	20240118	929	19.48	20240322	2275	-51.21	20230614	929	19.48	20240322	0.62	N	002680	500	161 억	236511	N	N	N	N
9	20240329	090131	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1162	128	2	12.38	165656286	151189	71.79	1057	1162	1057	1344	724	1034	1096.13	0.73	2781	1081	1057	1031	1007	981	1069	1019	162	310	500	640	1	1	32316799	376	-5.10	0.68	12	0.47	-228.00	1719.00	2275	20230614	-48.92	929	20240322	25.08	1480	-21.49	20240118	929	25.08	20240322	2275	-48.92	20230614	929	25.08	20240322	0.62	N	002680	500	161 억	236511	Y	N	N	N
10	20240328	160132	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1034	11	2	1.08	192508307	188491	54.91	1010	1055	1005	1329	717	1023	1021.17	0.70	10272	1077	1049	1032	1004	987	1041	996	162	306	500	630	1	1	32316799	334	-4.54	0.60	12	0.58	-228.00	1719.00	2275	20230614	-54.55	929	20240322	11.30	1480	-30.14	20240118	929	11.30	20240322	2275	-54.55	20230614	929	11.30	20240322	0.75	N	002680	500	161 억	226239	N	N	N	N
11	20240328	150133	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1020	-3	5	-0.29	169544450	166235	48.43	1010	1055	1005	1329	717	1023	1019.91	0.70	16832	1077	1049	1032	1004	987	1041	996	162	306	500	630	1	1	32316799	330	-4.47	0.59	12	0.51	-228.00	1719.00	2275	20230614	-55.16	929	20240322	9.80	1480	-31.08	20240118	929	9.80	20240322	2275	-55.16	20230614	929	9.80	20240322	0.75	N	002680	500	161 억	226239	N	N	N	N
12	20240328	140131	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1024	1	2	0.10	143837866	141041	41.09	1010	1055	1005	1329	717	1023	1019.83	0.70	22118	1077	1049	1032	1004	987	1041	996	162	306	500	630	1	1	32316799	331	-4.49	0.60	12	0.44	-228.00	1719.00	2275	20230614	-54.99	929	20240322	10.23	1480	-30.81	20240118	929	10.23	20240322	2275	-54.99	20230614	929	10.23	20240322	0.75	N	002680	500	161 억	226239	N	N	N	N
13	20240328	130133	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1028	5	2	0.49	132733968	130210	37.93	1010	1055	1005	1329	717	1023	1019.38	0.70	21216	1077	1049	1032	1004	987	1041	996	162	306	500	630	1	1	32316799	332	-4.51	0.60	12	0.40	-228.00	1719.00	2275	20230614	-54.81	929	20240322	10.66	1480	-30.54	20240118	929	10.66	20240322	2275	-54.81	20230614	929	10.66	20240322	0.75	N	002680	500	161 억	226239	N	N	N	N
14	20240328	120133	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1029	6	2	0.59	108746229	106875	31.14	1010	1055	1005	1329	717	1023	1017.51	0.70	12332	1077	1049	1032	1004	987	1041	996	162	306	500	630	1	1	32316799	333	-4.51	0.60	12	0.33	-228.00	1719.00	2275	20230614	-54.77	929	20240322	10.76	1480	-30.47	20240118	929	10.76	20240322	2275	-54.77	20230614	929	10.76	20240322	0.75	N	002680	500	161 억	226239	N	N	N	N
15	20240328	110132	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1035	12	2	1.17	102863978	101170	29.47	1010	1055	1005	1329	717	1023	1016.74	0.70	14089	1077	1049	1032	1004	987	1041	996	162	306	500	630	1	1	32316799	334	-4.54	0.60	12	0.31	-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	0.75	N	002680	500	161 억	226239	N	N	N	N
16	20240328	100135	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1017	-6	5	-0.59	76870707	75944	22.13	1010	1029	1005	1329	717	1023	1012.20	0.70	11176	1077	1049	1032	1004	987	1041	996	162	306	500	630	1	1	32316799	329	-4.46	0.59	12	0.23	-228.00	1719.00	2275	20230614	-55.30	929	20240322	9.47	1480	-31.28	20240118	929	9.47	20240322	2275	-55.30	20230614	929	9.47	20240322	0.75	N	002680	500	161 억	226239	N	N	N	N
17	20240328	090134	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1029	6	2	0.59	17228017	17013	4.96	1010	1029	1010	1329	717	1023	1012.64	0.70	2457	1077	1049	1032	1004	987	1041	996	162	306	500	630	1	1	32316799	333	-4.51	0.60	12	0.05	-228.00	1719.00	2275	20230614	-54.77	929	20240322	10.76	1480	-30.47	20240118	929	10.76	20240322	2275	-54.77	20230614	929	10.76	20240322	0.75	N	002680	500	161 억	226239	N	N	N	N
18	20240327	160134	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1023	-28	5	-2.66	348474785	338899	39.17	1029	1060	1015	1366	736	1051	1028.28	0.71	-2332	1156	1103	1052	999	948	1078	974	162	315	500	650	1	1	32316799	331	-4.49	0.60	12	1.05	-228.00	1719.00	2275	20230614	-55.03	929	20240322	10.12	1480	-30.88	20240118	929	10.12	20240322	2275	-55.03	20230614	929	10.12	20240322	0.51	N	002680	500	161 억	229943	N	N	N	N
19	20240327	150132	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1022	-29	5	-2.76	340762109	331357	38.30	1029	1060	1015	1366	736	1051	1028.38	0.71	-41	1156	1103	1052	999	948	1078	974	162	315	500	650	1	1	32316799	330	-4.48	0.59	12	1.03	-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	229943	N	N	N	N
20	20240327	140133	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1025	-26	5	-2.47	256359030	248719	28.75	1029	1060	1015	1366	736	1051	1030.71	0.71	-22168	1156	1103	1052	999	948	1078	974	162	315	500	650	1	1	32316799	331	-4.50	0.60	12	0.77	-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	229943	N	N	N	N
21	20240327	130134	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1035	-16	5	-1.52	217271852	210438	24.32	1029	1060	1016	1366	736	1051	1032.46	0.71	-24088	1156	1103	1052	999	948	1078	974	162	315	500	650	1	1	32316799	334	-4.54	0.60	12	0.65	-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	229943	N	N	N	N
22	20240327	120134	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1023	-28	5	-2.66	208052337	201515	23.29	1029	1060	1016	1366	736	1051	1032.43	0.71	-21826	1156	1103	1052	999	948	1078	974	162	315	500	650	1	1	32316799	331	-4.49	0.60	12	0.62	-228.00	1719.00	2275	20230614	-55.03	929	20240322	10.12	1480	-30.88	20240118	929	10.12	20240322	2275	-55.03	20230614	929	10.12	20240322	0.51	N	002680	500	161 억	229943	N	N	N	N
23	20240327	110133	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1035	-16	5	-1.52	186829206	180874	20.90	1029	1060	1016	1366	736	1051	1032.91	0.71	-19146	1156	1103	1052	999	948	1078	974	162	315	500	650	1	1	32316799	334	-4.54	0.60	12	0.56	-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	229943	N	N	N	N
24	20240327	100131	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1029	-22	5	-2.09	126301555	122253	14.13	1029	1060	1016	1366	736	1051	1033.10	0.71	-18633	1156	1103	1052	999	948	1078	974	162	315	500	650	1	1	32316799	333	-4.51	0.60	12	0.38	-228.00	1719.00	2275	20230614	-54.77	929	20240322	10.76	1480	-30.47	20240118	929	10.76	20240322	2275	-54.77	20230614	929	10.76	20240322	0.51	N	002680	500	161 억	229943	N	N	N	N
25	20240327	090136	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1019	-32	5	-3.04	29530297	28764	3.32	1029	1035	1016	1366	736	1051	1026.55	0.71	-2853	1156	1103	1052	999	948	1078	974	162	315	500	650	1	1	32316799	329	-4.47	0.59	12	0.09	-228.00	1719.00	2275	20230614	-55.21	929	20240322	9.69	1480	-31.15	20240118	929	9.69	20240322	2275	-55.21	20230614	929	9.69	20240322	0.51	N	002680	500	161 억	229943	N	N	N	N
26	20240326	160133	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1051	-65	5	-5.82	898159557	853358	32.53	1099	1105	1001	1450	782	1116	1052.50	0.55	47036	1312	1213	1097	998	882	1263	1048	162	334	500	690	1	1	32316799	340	-4.61	0.61	12	2.64	-228.00	1719.00	2275	20230614	-53.80	929	20240322	13.13	1480	-28.99	20240118	929	13.13	20240322	2275	-53.80	20230614	929	13.13	20240322	0.51	N	002680	500	161 억	176311	N	N	N	N
27	20240326	150132	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1037	-79	5	-7.08	828092405	786148	29.96	1099	1105	1001	1450	782	1116	1053.35	0.55	48379	1312	1213	1097	998	882	1263	1048	162	334	500	690	1	1	32316799	335	-4.55	0.60	12	2.43	-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	176311	N	N	N	N
28	20240326	140132	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1039	-77	5	-6.90	797870549	756918	28.85	1099	1105	1001	1450	782	1116	1054.10	0.55	46966	1312	1213	1097	998	882	1263	1048	162	334	500	690	1	1	32316799	336	-4.56	0.60	12	2.34	-228.00	1719.00	2275	20230614	-54.33	929	20240322	11.84	1480	-29.80	20240118	929	11.84	20240322	2275	-54.33	20230614	929	11.84	20240322	0.51	N	002680	500	161 억	176311	N	N	N	N
29	20240326	130132	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1037	-79	5	-7.08	755997799	716387	27.31	1099	1105	1001	1450	782	1116	1055.29	0.55	49640	1312	1213	1097	998	882	1263	1048	162	334	500	690	1	1	32316799	335	-4.55	0.60	12	2.22	-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	176311	N	N	N	N
30	20240326	120133	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1042	-74	5	-6.63	684592777	647501	24.68	1099	1105	1001	1450	782	1116	1057.28	0.55	70733	1312	1213	1097	998	882	1263	1048	162	334	500	690	1	1	32316799	337	-4.57	0.61	12	2.00	-228.00	1719.00	2275	20230614	-54.20	929	20240322	12.16	1480	-29.59	20240118	929	12.16	20240322	2275	-54.20	20230614	929	12.16	20240322	0.51	N	002680	500	161 억	176311	N	N	N	N
31	20240326	110130	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1054	-62	5	-5.56	538946103	508154	19.37	1099	1105	1001	1450	782	1116	1060.59	0.55	51749	1312	1213	1097	998	882	1263	1048	162	334	500	690	1	1	32316799	341	-4.62	0.61	12	1.57	-228.00	1719.00	2275	20230614	-53.67	929	20240322	13.46	1480	-28.78	20240118	929	13.46	20240322	2275	-53.67	20230614	929	13.46	20240322	0.51	N	002680	500	161 억	176311	N	N	N	N
32	20240326	100132	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1071	-45	5	-4.03	427463681	402610	15.35	1099	1105	1001	1450	782	1116	1061.72	0.55	45134	1312	1213	1097	998	882	1263	1048	162	334	500	690	1	1	32316799	346	-4.70	0.62	12	1.25	-228.00	1719.00	2275	20230614	-52.92	929	20240322	15.29	1480	-27.64	20240118	929	15.29	20240322	2275	-52.92	20230614	929	15.29	20240322	0.51	N	002680	500	161 억	176311	N	N	N	N
33	20240326	090132	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1025	-91	5	-8.15	90333023	85769	3.27	1099	1099	1001	1450	782	1116	1053.18	0.55	-17931	1312	1213	1097	998	882	1263	1048	162	334	500	690	1	1	32316799	331	-4.50	0.60	12	0.27	-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	176311	N	N	N	N
34	20240325	160134	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1116	123	2	12.39	2859575046	2597043	375.19	991	1196	981	1290	696	993	1101.08	0.62	14012	1071	1031	980	940	889	1006	915	162	297	500	610	1	1	32316799	361	-4.89	0.65	12	8.04	-228.00	1719.00	2275	20230614	-50.95	929	20240322	20.13	1480	-24.59	20240118	929	20.13	20240322	2275	-50.95	20230614	929	20.13	20240322	0.51	N	002680	500	161 억	200841	N	N	N	N
35	20240325	150136	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1103	110	2	11.08	2522566023	2294397	331.47	991	1196	981	1290	696	993	1099.45	0.62	-17287	1071	1031	980	940	889	1006	915	162	297	500	610	1	1	32316799	356	-4.84	0.64	12	7.10	-228.00	1719.00	2275	20230614	-51.52	929	20240322	18.73	1480	-25.47	20240118	929	18.73	20240322	2275	-51.52	20230614	929	18.73	20240322	0.51	N	002680	500	161 억	200841	N	N	N	N
36	20240325	140135	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1053	60	2	6.04	636120617	619568	89.51	991	1054	981	1290	696	993	1026.72	0.62	93960	1071	1031	980	940	889	1006	915	162	297	500	610	1	1	32316799	340	-4.62	0.61	12	1.92	-228.00	1719.00	2275	20230614	-53.71	929	20240322	13.35	1480	-28.85	20240118	929	13.35	20240322	2275	-53.71	20230614	929	13.35	20240322	0.51	N	002680	500	161 억	200841	N	N	N	N
37	20240325	130134	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1037	44	2	4.43	407719930	401162	57.96	991	1042	981	1290	696	993	1016.36	0.62	86886	1071	1031	980	940	889	1006	915	162	297	500	610	1	1	32316799	335	-4.55	0.60	12	1.24	-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	200841	N	N	N	N
38	20240325	120139	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1013	20	2	2.01	179315678	178623	25.81	991	1020	981	1290	696	993	1003.89	0.62	34883	1071	1031	980	940	889	1006	915	162	297	500	610	1	1	32316799	327	-4.44	0.59	12	0.55	-228.00	1719.00	2275	20230614	-55.47	929	20240322	9.04	1480	-31.55	20240118	929	9.04	20240322	2275	-55.47	20230614	929	9.04	20240322	0.51	N	002680	500	161 억	200841	N	N	N	N
39	20240325	110135	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1019	26	2	2.62	141686098	141459	20.44	991	1020	981	1290	696	993	1001.61	0.62	33533	1071	1031	980	940	889	1006	915	162	297	500	610	1	1	32316799	329	-4.47	0.59	12	0.44	-228.00	1719.00	2275	20230614	-55.21	929	20240322	9.69	1480	-31.15	20240118	929	9.69	20240322	2275	-55.21	20230614	929	9.69	20240322	0.51	N	002680	500	161 억	200841	N	N	N	N
40	20240325	100135	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1007	14	2	1.41	88009279	88495	12.78	991	1007	981	1290	696	993	994.51	0.62	11358	1071	1031	980	940	889	1006	915	162	297	500	610	1	1	32316799	325	-4.42	0.59	12	0.27	-228.00	1719.00	2275	20230614	-55.74	929	20240322	8.40	1480	-31.96	20240118	929	8.40	20240322	2275	-55.74	20230614	929	8.40	20240322	0.51	N	002680	500	161 억	200841	N	N	N	N
41	20240325	090135	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1000	7	2	0.70	9012504	9092	1.31	991	1005	991	1290	696	993	991.23	0.62	81	1071	1031	980	940	889	1006	915	162	297	500	610	1	1	32316799	323	-4.39	0.58	12	0.03	-228.00	1719.00	2275	20230614	-56.04	929	20240322	7.64	1480	-32.43	20240118	929	7.64	20240322	2275	-56.04	20230614	929	7.64	20240322	0.51	N	002680	500	161 억	200841	N	N	N	N
42	20240322	160135	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	993	-41	5	-3.97	679832439	690654	351.15	1019	1020	929	1344	724	1034	984.33	0.61	4863	1063	1048	1029	1014	995	1056	1022	162	310	500	640	1	1	32316799	321	-4.36	0.58	12	2.14	-228.00	1719.00	2275	20230614	-56.35	929	20240322	6.89	1480	-32.91	20240118	929	6.89	20240322	2275	-56.35	20230614	929	6.89	20240322	0.56	N	002680	500	161 억	195978	N	N	N	N
43	20240322	150135	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	994	-40	5	-3.87	630193947	640533	325.67	1019	1020	929	1344	724	1034	983.86	0.61	3684	1063	1048	1029	1014	995	1056	1022	162	310	500	640	1	1	32316799	321	-4.36	0.58	12	1.98	-228.00	1719.00	2275	20230614	-56.31	929	20240322	7.00	1480	-32.84	20240118	929	7.00	20240322	2275	-56.31	20230614	929	7.00	20240322	0.56	N	002680	500	161 억	195978	N	N	N	N
44	20240322	140135	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	1014	-20	5	-1.93	566198442	576666	293.20	1019	1020	929	1344	724	1034	981.85	0.61	1307	1063	1048	1029	1014	995	1056	1022	162	310	500	640	1	1	32316799	328	-4.45	0.59	12	1.78	-228.00	1719.00	2275	20230614	-55.43	929	20240322	9.15	1480	-31.49	20240118	929	9.15	20240322	2275	-55.43	20230614	929	9.15	20240322	0.56	N	002680	500	161 억	195978	N	N	N	N
45	20240322	130135	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	1019	-15	5	-1.45	541478284	552290	280.80	1019	1020	929	1344	724	1034	980.42	0.61	1228	1063	1048	1029	1014	995	1056	1022	162	310	500	640	1	1	32316799	329	-4.47	0.59	12	1.71	-228.00	1719.00	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	195978	N	N	N	N
46	20240322	120134	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	1018	-16	5	-1.55	529649395	540664	274.89	1019	1020	929	1344	724	1034	979.63	0.61	734	1063	1048	1029	1014	995	1056	1022	162	310	500	640	1	1	32316799	329	-4.46	0.59	12	1.67	-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	0.56	N	002680	500	161 억	195978	N	N	N	N
47	20240322	110135	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	1004	-30	5	-2.90	469506551	481370	244.75	1019	1019	929	1344	724	1034	975.35	0.61	4013	1063	1048	1029	1014	995	1056	1022	162	310	500	640	1	1	32316799	324	-4.40	0.58	12	1.49	-228.00	1719.00	2275	20230614	-55.87	929	20240322	8.07	1480	-32.16	20240118	929	8.07	20240322	2275	-55.87	20230614	929	8.07	20240322	0.56	N	002680	500	161 억	195978	N	N	N	N
48	20240322	100135	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	1001	-33	5	-3.19	448162065	460132	233.95	1019	1019	929	1344	724	1034	973.99	0.61	-1367	1063	1048	1029	1014	995	1056	1022	162	310	500	640	1	1	32316799	323	-4.39	0.58	12	1.42	-228.00	1719.00	2275	20230614	-56.00	929	20240322	7.75	1480	-32.36	20240118	929	7.75	20240322	2275	-56.00	20230614	929	7.75	20240322	0.56	N	002680	500	161 억	195978	N	N	N	N
49	20240322	090134	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	974	-60	5	-5.80	70816365	71211	36.21	1019	1019	970	1344	724	1034	994.46	0.61	-29304	1063	1048	1029	1014	995	1056	1022	162	310	500	640	1	1	32316799	315	-4.27	0.57	12	0.22	-228.00	1719.00	2275	20230614	-57.19	970	20240322	0.41	1480	-34.19	20240118	970	0.41	20240322	2275	-57.19	20230614	970	0.41	20240322	0.56	N	002680	500	161 억	195978	N	N	N	N
50	20240321	160135	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	1034	3	2	0.29	164194875	159217	33.15	1031	1044	1010	1340	722	1031	1031.26	0.59	3890	1103	1066	1039	1002	975	1053	989	162	309	500	630	1	1	32316799	334	-4.54	0.60	12	0.49	-228.00	1719.00	2275	20230614	-54.55	1010	20240321	2.38	1480	-30.14	20240118	1010	2.38	20240321	2275	-54.55	20230614	1010	2.38	20240321	0.56	N	002680	500	161 억	192088	N	N	N	N
51	20240321	150134	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	1039	8	2	0.78	158523637	153743	32.01	1031	1044	1010	1340	722	1031	1031.10	0.59	3989	1103	1066	1039	1002	975	1053	989	162	309	500	630	1	1	32316799	336	-4.56	0.60	12	0.48	-228.00	1719.00	2275	20230614	-54.33	1010	20240321	2.87	1480	-29.80	20240118	1010	2.87	20240321	2275	-54.33	20230614	1010	2.87	20240321	0.56	N	002680	500	161 억	192088	N	N	N	N
52	20240321	140134	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	1030	-1	5	-0.10	126235291	122504	25.50	1031	1044	1010	1340	722	1031	1030.46	0.59	4596	1103	1066	1039	1002	975	1053	989	162	309	500	630	1	1	32316799	333	-4.52	0.60	12	0.38	-228.00	1719.00	2275	20230614	-54.73	1010	20240321	1.98	1480	-30.41	20240118	1010	1.98	20240321	2275	-54.73	20230614	1010	1.98	20240321	0.56	N	002680	500	161 억	192088	N	N	N	N
53	20240321	130133	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	1030	-1	5	-0.10	106604829	103442	21.53	1031	1044	1010	1340	722	1031	1030.57	0.59	324	1103	1066	1039	1002	975	1053	989	162	309	500	630	1	1	32316799	333	-4.52	0.60	12	0.32	-228.00	1719.00	2275	20230614	-54.73	1010	20240321	1.98	1480	-30.41	20240118	1010	1.98	20240321	2275	-54.73	20230614	1010	1.98	20240321	0.56	N	002680	500	161 억	192088	N	N	N	N
54	20240321	120133	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	1030	-1	5	-0.10	83163420	80627	16.78	1031	1044	1010	1340	722	1031	1031.46	0.59	-2925	1103	1066	1039	1002	975	1053	989	162	309	500	630	1	1	32316799	333	-4.52	0.60	12	0.25	-228.00	1719.00	2275	20230614	-54.73	1010	20240321	1.98	1480	-30.41	20240118	1010	1.98	20240321	2275	-54.73	20230614	1010	1.98	20240321	0.56	N	002680	500	161 억	192088	N	N	N	N
55	20240321	110134	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	1030	-1	5	-0.10	71761421	69546	14.48	1031	1044	1010	1340	722	1031	1031.86	0.59	-2994	1103	1066	1039	1002	975	1053	989	162	309	500	630	1	1	32316799	333	-4.52	0.60	12	0.22	-228.00	1719.00	2275	20230614	-54.73	1010	20240321	1.98	1480	-30.41	20240118	1010	1.98	20240321	2275	-54.73	20230614	1010	1.98	20240321	0.56	N	002680	500	161 억	192088	N	N	N	N
56	20240321	100135	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	1030	-1	5	-0.10	49538789	47924	9.98	1031	1044	1010	1340	722	1031	1033.72	0.59	-4616	1103	1066	1039	1002	975	1053	989	162	309	500	630	1	1	32316799	333	-4.52	0.60	12	0.15	-228.00	1719.00	2275	20230614	-54.73	1010	20240321	1.98	1480	-30.41	20240118	1010	1.98	20240321	2275	-54.73	20230614	1010	1.98	20240321	0.56	N	002680	500	161 억	192088	N	N	N	N
57	20240321	090135	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	1010	-21	5	-2.04	11510003	11200	2.33	1031	1038	1010	1340	722	1031	1027.57	0.59	-4885	1103	1066	1039	1002	975	1053	989	162	309	500	630	1	1	32316799	326	-4.43	0.59	12	0.03	-228.00	1719.00	2275	20230614	-55.60	1010	20240321	0.00	1480	-31.76	20240118	1010	0.00	20240321	2275	-55.60	20230614	1010	0.00	20240321	0.56	N	002680	500	161 억	192088	N	N	N	N
58	20240320	160134	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	1031	-49	5	-4.54	497110841	478048	604.98	1070	1076	1012	1404	756	1080	1039.89	0.61	-6799	1116	1098	1084	1066	1052	1091	1059	162	324	500	660	1	1	32316799	333	-4.52	0.60	12	1.48	-228.00	1719.00	2275	20230614	-54.68	1012	20240320	1.88	1480	-30.34	20240118	1012	1.88	20240320	2275	-54.68	20230614	1012	1.88	20240320	0.54	N	002680	500	161 억	197829	N	N	N	N
59	20240320	150133	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	1017	-63	5	-5.83	437795692	419957	531.46	1070	1076	1017	1404	756	1080	1042.48	0.61	-5534	1116	1098	1084	1066	1052	1091	1059	162	324	500	660	1	1	32316799	329	-4.46	0.59	12	1.30	-228.00	1719.00	2275	20230614	-55.30	1017	20240320	0.00	1480	-31.28	20240118	1017	0.00	20240320	2275	-55.30	20230614	1017	0.00	20240320	0.54	N	002680	500	161 억	197829	N	N	N	N
60	20240320	140135	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	1050	-30	5	-2.78	237752956	225913	285.90	1070	1076	1042	1404	756	1080	1052.41	0.61	-12525	1116	1098	1084	1066	1052	1091	1059	162	324	500	660	1	1	32316799	339	-4.61	0.61	12	0.70	-228.00	1719.00	2275	20230614	-53.85	1042	20240320	0.77	1480	-29.05	20240118	1042	0.77	20240320	2275	-53.85	20230614	1042	0.77	20240320	0.54	N	002680	500	161 억	197829	N	N	N	N
61	20240320	130134	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	1050	-30	5	-2.78	214483245	203646	257.72	1070	1076	1042	1404	756	1080	1053.22	0.61	-12333	1116	1098	1084	1066	1052	1091	1059	162	324	500	660	1	1	32316799	339	-4.61	0.61	12	0.63	-228.00	1719.00	2275	20230614	-53.85	1042	20240320	0.77	1480	-29.05	20240118	1042	0.77	20240320	2275	-53.85	20230614	1042	0.77	20240320	0.54	N	002680	500	161 억	197829	N	N	N	N
62	20240320	120136	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	1044	-36	5	-3.33	202083041	191763	242.68	1070	1076	1044	1404	756	1080	1053.82	0.61	-11381	1116	1098	1084	1066	1052	1091	1059	162	324	500	660	1	1	32316799	337	-4.58	0.61	12	0.59	-228.00	1719.00	2275	20230614	-54.11	1044	20240320	0.00	1480	-29.46	20240118	1044	0.00	20240320	2275	-54.11	20230614	1044	0.00	20240320	0.54	N	002680	500	161 억	197829	N	N	N	N
63	20240320	110134	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	1046	-34	5	-3.15	172019590	163071	206.37	1070	1076	1045	1404	756	1080	1054.88	0.61	-7824	1116	1098	1084	1066	1052	1091	1059	162	324	500	660	1	1	32316799	338	-4.59	0.61	12	0.50	-228.00	1719.00	2275	20230614	-54.02	1045	20240320	0.10	1480	-29.32	20240118	1045	0.10	20240320	2275	-54.02	20230614	1045	0.10	20240320	0.54	N	002680	500	161 억	197829	N	N	N	N
64	20240320	100133	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	1055	-25	5	-2.31	120849940	114283	144.63	1070	1076	1045	1404	756	1080	1057.46	0.61	-6893	1116	1098	1084	1066	1052	1091	1059	162	324	500	660	1	1	32316799	341	-4.63	0.61	12	0.35	-228.00	1719.00	2275	20230614	-53.63	1045	20240320	0.96	1480	-28.72	20240118	1045	0.96	20240320	2275	-53.63	20230614	1045	0.96	20240320	0.54	N	002680	500	161 억	197829	N	N	N	N
65	20240320	090133	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1067	-13	5	-1.20	3149687	2943	3.72	1070	1076	1067	1404	756	1080	1070.23	0.61	-1110	1116	1098	1084	1066	1052	1091	1059	162	324	500	660	1	1	32316799	345	-4.68	0.62	12	0.01	-228.00	1719.00	2275	20230614	-53.10	1065	20240318	0.19	1480	-27.91	20240118	1065	0.19	20240318	2275	-53.10	20230614	1065	0.19	20240318	0.54	N	002680	500	161 억	197829	N	N	N	N
66	20240319	160134	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1080	-1	5	-0.09	84436957	78458	34.37	1081	1102	1070	1405	757	1081	1076.20	0.64	-8613	1121	1101	1083	1063	1045	1092	1054	162	324	500	670	1	1	32316799	349	-4.74	0.63	12	0.24	-228.00	1719.00	2275	20230614	-52.53	1065	20240318	1.41	1480	-27.03	20240118	1065	1.41	20240318	2275	-52.53	20230614	1065	1.41	20240318	0.54	N	002680	500	161 억	206442	N	N	N	N
67	20240319	150133	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1077	-4	5	-0.37	80967766	75243	32.96	1081	1102	1070	1405	757	1081	1076.08	0.64	-8142	1121	1101	1083	1063	1045	1092	1054	162	324	500	670	1	1	32316799	348	-4.72	0.63	12	0.23	-228.00	1719.00	2275	20230614	-52.66	1065	20240318	1.13	1480	-27.23	20240118	1065	1.13	20240318	2275	-52.66	20230614	1065	1.13	20240318	0.54	N	002680	500	161 억	206442	N	N	N	N
68	20240319	140134	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1074	-7	5	-0.65	76633244	71215	31.20	1081	1102	1070	1405	757	1081	1076.08	0.64	-6815	1121	1101	1083	1063	1045	1092	1054	162	324	500	670	1	1	32316799	347	-4.71	0.62	12	0.22	-228.00	1719.00	2275	20230614	-52.79	1065	20240318	0.85	1480	-27.43	20240118	1065	0.85	20240318	2275	-52.79	20230614	1065	0.85	20240318	0.54	N	002680	500	161 억	206442	N	N	N	N
69	20240319	130129	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1082	1	2	0.09	64749723	60160	26.36	1081	1102	1070	1405	757	1081	1076.29	0.64	-5539	1121	1101	1083	1063	1045	1092	1054	162	324	500	670	1	1	32316799	350	-4.75	0.63	12	0.19	-228.00	1719.00	2275	20230614	-52.44	1065	20240318	1.60	1480	-26.89	20240118	1065	1.60	20240318	2275	-52.44	20230614	1065	1.60	20240318	0.54	N	002680	500	161 억	206442	N	N	N	N
70	20240319	120134	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1090	9	2	0.83	58938293	54786	24.00	1081	1102	1070	1405	757	1081	1075.79	0.64	-3565	1121	1101	1083	1063	1045	1092	1054	162	324	500	670	1	1	32316799	352	-4.78	0.63	12	0.17	-228.00	1719.00	2275	20230614	-52.09	1065	20240318	2.35	1480	-26.35	20240118	1065	2.35	20240318	2275	-52.09	20230614	1065	2.35	20240318	0.54	N	002680	500	161 억	206442	N	N	N	N
71	20240319	110135	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1078	-3	5	-0.28	45461211	42319	18.54	1081	1089	1070	1405	757	1081	1074.25	0.64	-3864	1121	1101	1083	1063	1045	1092	1054	162	324	500	670	1	1	32316799	348	-4.73	0.63	12	0.13	-228.00	1719.00	2275	20230614	-52.62	1065	20240318	1.22	1480	-27.16	20240118	1065	1.22	20240318	2275	-52.62	20230614	1065	1.22	20240318	0.54	N	002680	500	161 억	206442	N	N	N	N
72	20240319	100134	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1075	-6	5	-0.56	36439077	33920	14.86	1081	1089	1070	1405	757	1081	1074.26	0.64	-2956	1121	1101	1083	1063	1045	1092	1054	162	324	500	670	1	1	32316799	347	-4.71	0.63	12	0.10	-228.00	1719.00	2275	20230614	-52.75	1065	20240318	0.94	1480	-27.36	20240118	1065	0.94	20240318	2275	-52.75	20230614	1065	0.94	20240318	0.54	N	002680	500	161 억	206442	N	N	N	N
73	20240319	090133	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1089	8	2	0.74	1270183	1175	0.51	1081	1089	1081	1405	757	1081	1081.01	0.64	-172	1121	1101	1083	1063	1045	1092	1054	162	324	500	670	1	1	32316799	352	-4.78	0.63	12	0.00	-228.00	1719.00	2275	20230614	-52.13	1065	20240318	2.25	1480	-26.42	20240118	1065	2.25	20240318	2275	-52.13	20230614	1065	2.25	20240318	0.54	N	002680	500	161 억	206442	N	N	N	N
74	20240318	160134	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	1081	-16	5	-1.46	245365234	228193	214.46	1095	1103	1065	1426	768	1097	1075.25	0.60	13056	1117	1106	1088	1077	1059	1112	1083	162	329	500	680	1	1	32316799	349	-4.74	0.63	12	0.71	-228.00	1719.00	2275	20230614	-52.48	1065	20240318	1.50	1480	-26.96	20240118	1065	1.50	20240318	2275	-52.48	20230614	1065	1.50	20240318	0.54	N	002680	500	161 억	193386	N	N	N	N
75	20240318	150133	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	1069	-28	5	-2.55	226638527	210707	198.03	1095	1103	1065	1426	768	1097	1075.61	0.60	10775	1117	1106	1088	1077	1059	1112	1083	162	329	500	680	1	1	32316799	345	-4.69	0.62	12	0.65	-228.00	1719.00	2275	20230614	-53.01	1065	20240318	0.38	1480	-27.77	20240118	1065	0.38	20240318	2275	-53.01	20230614	1065	0.38	20240318	0.54	N	002680	500	161 억	193386	N	N	N	N
76	20240318	140133	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	1080	-17	5	-1.55	180649061	167802	157.71	1095	1103	1065	1426	768	1097	1076.56	0.60	8925	1117	1106	1088	1077	1059	1112	1083	162	329	500	680	1	1	32316799	349	-4.74	0.63	12	0.52	-228.00	1719.00	2275	20230614	-52.53	1065	20240318	1.41	1480	-27.03	20240118	1065	1.41	20240318	2275	-52.53	20230614	1065	1.41	20240318	0.54	N	002680	500	161 억	193386	N	N	N	N
77	20240318	130134	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	1075	-22	5	-2.01	172489182	160211	150.57	1095	1103	1065	1426	768	1097	1076.64	0.60	8100	1117	1106	1088	1077	1059	1112	1083	162	329	500	680	1	1	32316799	347	-4.71	0.63	12	0.50	-228.00	1719.00	2275	20230614	-52.75	1065	20240318	0.94	1480	-27.36	20240118	1065	0.94	20240318	2275	-52.75	20230614	1065	0.94	20240318	0.54	N	002680	500	161 억	193386	N	N	N	N
78	20240318	120132	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	1075	-22	5	-2.01	139331977	129429	121.64	1095	1103	1065	1426	768	1097	1076.51	0.60	7430	1117	1106	1088	1077	1059	1112	1083	162	329	500	680	1	1	32316799	347	-4.71	0.63	12	0.40	-228.00	1719.00	2275	20230614	-52.75	1065	20240318	0.94	1480	-27.36	20240118	1065	0.94	20240318	2275	-52.75	20230614	1065	0.94	20240318	0.54	N	002680	500	161 억	193386	N	N	N	N
79	20240318	110134	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	1079	-18	5	-1.64	122053981	113424	106.60	1095	1103	1065	1426	768	1097	1076.09	0.60	8008	1117	1106	1088	1077	1059	1112	1083	162	329	500	680	1	1	32316799	349	-4.73	0.63	12	0.35	-228.00	1719.00	2275	20230614	-52.57	1065	20240318	1.31	1480	-27.09	20240118	1065	1.31	20240318	2275	-52.57	20230614	1065	1.31	20240318	0.54	N	002680	500	161 억	193386	N	N	N	N
80	20240318	100133	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1081	-16	5	-1.46	32947746	30314	28.49	1095	1103	1075	1426	768	1097	1086.88	0.60	-4178	1117	1106	1088	1077	1059	1112	1083	162	329	500	680	1	1	32316799	349	-4.74	0.63	12	0.09	-228.00	1719.00	2275	20230614	-52.48	1070	20240315	1.03	1480	-26.96	20240118	1070	1.03	20240315	2275	-52.48	20230614	1070	1.03	20240315	0.54	N	002680	500	161 억	193386	N	N	N	N
81	20240318	090133	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1101	4	2	0.36	1463268	1336	1.26	1095	1101	1095	1426	768	1097	1095.26	0.60	30	1117	1106	1088	1077	1059	1112	1083	162	329	500	680	1	1	32316799	356	-4.83	0.64	12	0.00	-228.00	1719.00	2275	20230614	-51.60	1070	20240315	2.90	1480	-25.61	20240118	1070	2.90	20240315	2275	-51.60	20230614	1070	2.90	20240315	0.54	N	002680	500	161 억	193386	N	N	N	N
82	20240315	160133	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	1097	3	2	0.27	114813471	106402	37.22	1095	1099	1070	1422	766	1094	1078.89	0.61	-4449	1132	1113	1101	1082	1070	1107	1076	162	328	500	670	1	1	32316799	355	-4.81	0.64	12	0.33	-228.00	1719.00	2275	20230614	-51.78	1070	20240315	2.52	1480	-25.88	20240118	1070	2.52	20240315	2275	-51.78	20230614	1070	2.52	20240315	0.54	N	002680	500	161 억	197835	N	N	N	N
83	20240315	150127	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	1085	-9	5	-0.82	110357326	102327	35.79	1095	1095	1070	1422	766	1094	1078.48	0.61	-4130	1132	1113	1101	1082	1070	1107	1076	162	328	500	670	1	1	32316799	351	-4.76	0.63	12	0.32	-228.00	1719.00	2275	20230614	-52.31	1070	20240315	1.40	1480	-26.69	20240118	1070	1.40	20240315	2275	-52.31	20230614	1070	1.40	20240315	0.54	N	002680	500	161 억	197835	N	N	N	N
84	20240315	140128	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	1082	-12	5	-1.10	108775343	100865	35.28	1095	1095	1070	1422	766	1094	1078.43	0.61	-4130	1132	1113	1101	1082	1070	1107	1076	162	328	500	670	1	1	32316799	350	-4.75	0.63	12	0.31	-228.00	1719.00	2275	20230614	-52.44	1070	20240315	1.12	1480	-26.89	20240118	1070	1.12	20240315	2275	-52.44	20230614	1070	1.12	20240315	0.54	N	002680	500	161 억	197835	N	N	N	N
85	20240315	130133	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	1079	-15	5	-1.37	102725520	95262	33.32	1095	1095	1070	1422	766	1094	1078.35	0.61	-3744	1132	1113	1101	1082	1070	1107	1076	162	328	500	670	1	1	32316799	349	-4.73	0.63	12	0.29	-228.00	1719.00	2275	20230614	-52.57	1070	20240315	0.84	1480	-27.09	20240118	1070	0.84	20240315	2275	-52.57	20230614	1070	0.84	20240315	0.54	N	002680	500	161 억	197835	N	N	N	N
86	20240315	120133	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	1079	-15	5	-1.37	100250380	92970	32.52	1095	1095	1070	1422	766	1094	1078.31	0.61	-3565	1132	1113	1101	1082	1070	1107	1076	162	328	500	670	1	1	32316799	349	-4.73	0.63	12	0.29	-228.00	1719.00	2275	20230614	-52.57	1070	20240315	0.84	1480	-27.09	20240118	1070	0.84	20240315	2275	-52.57	20230614	1070	0.84	20240315	0.54	N	002680	500	161 억	197835	N	N	N	N
87	20240315	110132	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	1080	-14	5	-1.28	87930420	81525	28.51	1095	1095	1070	1422	766	1094	1078.57	0.61	-5273	1132	1113	1101	1082	1070	1107	1076	162	328	500	670	1	1	32316799	349	-4.74	0.63	12	0.25	-228.00	1719.00	2275	20230614	-52.53	1070	20240315	0.93	1480	-27.03	20240118	1070	0.93	20240315	2275	-52.53	20230614	1070	0.93	20240315	0.54	N	002680	500	161 억	197835	N	N	N	N
88	20240315	100133	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	1078	-16	5	-1.46	52545870	48587	16.99	1095	1095	1070	1422	766	1094	1081.48	0.61	-6940	1132	1113	1101	1082	1070	1107	1076	162	328	500	670	1	1	32316799	348	-4.73	0.63	12	0.15	-228.00	1719.00	2275	20230614	-52.62	1070	20240315	0.75	1480	-27.16	20240118	1070	0.75	20240315	2275	-52.62	20230614	1070	0.75	20240315	0.54	N	002680	500	161 억	197835	N	N	N	N
89	20240315	090133	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1095	1	2	0.09	305505	279	0.10	1095	1095	1095	1422	766	1094	1095.00	0.61	-41	1132	1113	1101	1082	1070	1107	1076	162	328	500	670	1	1	32316799	354	-4.80	0.64	12	0.00	-228.00	1719.00	2275	20230614	-51.87	1089	20240314	0.55	1480	-26.01	20240118	1089	0.55	20240314	2275	-51.87	20230614	1089	0.55	20240314	0.54	N	002680	500	161 억	197835	N	N	N	N
90	20240314	160131	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	1094	-23	5	-2.06	311299792	283551	86.97	1117	1120	1089	1452	782	1117	1097.87	0.59	7041	1166	1141	1120	1095	1074	1131	1085	162	335	500	690	1	1	32316799	354	-4.80	0.64	12	0.88	-228.00	1719.00	2275	20230614	-51.91	1089	20240314	0.46	1480	-26.08	20240118	1089	0.46	20240314	2275	-51.91	20230614	1089	0.46	20240314	0.54	N	002680	500	161 억	190824	N	N	N	N
91	20240314	150133	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	1093	-24	5	-2.15	260239830	236787	72.63	1117	1120	1091	1452	782	1117	1099.05	0.59	6794	1166	1141	1120	1095	1074	1131	1085	162	335	500	690	1	1	32316799	353	-4.79	0.64	12	0.73	-228.00	1719.00	2275	20230614	-51.96	1091	20240314	0.18	1480	-26.15	20240118	1091	0.18	20240314	2275	-51.96	20230614	1091	0.18	20240314	0.54	N	002680	500	161 억	190824	N	N	N	N
92	20240314	140133	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	1097	-20	5	-1.79	232283951	211237	64.79	1117	1120	1091	1452	782	1117	1099.64	0.59	8721	1166	1141	1120	1095	1074	1131	1085	162	335	500	690	1	1	32316799	355	-4.81	0.64	12	0.65	-228.00	1719.00	2275	20230614	-51.78	1091	20240314	0.55	1480	-25.88	20240118	1091	0.55	20240314	2275	-51.78	20230614	1091	0.55	20240314	0.54	N	002680	500	161 억	190824	N	N	N	N
93	20240314	130131	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	1096	-21	5	-1.88	146124716	132494	40.64	1117	1120	1094	1452	782	1117	1102.88	0.59	13585	1166	1141	1120	1095	1074	1131	1085	162	335	500	690	1	1	32316799	354	-4.81	0.64	12	0.41	-228.00	1719.00	2275	20230614	-51.82	1094	20240314	0.18	1480	-25.95	20240118	1094	0.18	20240314	2275	-51.82	20230614	1094	0.18	20240314	0.54	N	002680	500	161 억	190824	N	N	N	N
94	20240314	120132	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1116	-1	5	-0.09	54521791	49140	15.07	1117	1120	1102	1452	782	1117	1109.52	0.59	4269	1166	1141	1120	1095	1074	1131	1085	162	335	500	690	1	1	32316799	361	-4.89	0.65	12	0.15	-228.00	1719.00	2275	20230614	-50.95	1099	20240313	1.55	1480	-24.59	20240118	1099	1.55	20240313	2275	-50.95	20230614	1099	1.55	20240313	0.54	N	002680	500	161 억	190824	N	N	N	N
95	20240314	110132	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1117	0	3	0.00	52268735	47113	14.45	1117	1120	1102	1452	782	1117	1109.43	0.59	4292	1166	1141	1120	1095	1074	1131	1085	162	335	500	690	1	1	32316799	361	-4.90	0.65	12	0.15	-228.00	1719.00	2275	20230614	-50.90	1099	20240313	1.64	1480	-24.53	20240118	1099	1.64	20240313	2275	-50.90	20230614	1099	1.64	20240313	0.54	N	002680	500	161 억	190824	N	N	N	N
96	20240314	100133	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1114	-3	5	-0.27	16174157	14501	4.45	1117	1120	1109	1452	782	1117	1115.38	0.59	-3458	1166	1141	1120	1095	1074	1131	1085	162	335	500	690	1	1	32316799	360	-4.89	0.65	12	0.04	-228.00	1719.00	2275	20230614	-51.03	1099	20240313	1.36	1480	-24.73	20240118	1099	1.36	20240313	2275	-51.03	20230614	1099	1.36	20240313	0.54	N	002680	500	161 억	190824	N	N	N	N
97	20240314	090132	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1120	3	2	0.27	4903633	4390	1.35	1117	1120	1117	1452	782	1117	1117.00	0.59	-330	1166	1141	1120	1095	1074	1131	1085	162	335	500	690	1	1	32316799	362	-4.91	0.65	12	0.01	-228.00	1719.00	2275	20230614	-50.77	1099	20240313	1.91	1480	-24.32	20240118	1099	1.91	20240313	2275	-50.77	20230614	1099	1.91	20240313	0.54	N	002680	500	161 억	190824	N	N	N	N
98	20240313	160133	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	1117	-31	5	-2.70	363366440	324912	642.80	1143	1145	1099	1492	804	1148	1118.35	0.58	2922	1182	1164	1152	1134	1122	1159	1129	162	344	500	710	1	1	32316799	361	-4.90	0.65	12	1.01	-228.00	1719.00	2275	20230614	-50.90	1099	20240313	1.64	1480	-24.53	20240118	1099	1.64	20240313	2275	-50.90	20230614	1099	1.64	20240313	0.54	N	002680	500	161 억	187902	N	N	N	N
99	20240313	150132	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	1115	-33	5	-2.87	350857881	313691	620.60	1143	1145	1099	1492	804	1148	1118.48	0.58	7060	1182	1164	1152	1134	1122	1159	1129	162	344	500	710	1	1	32316799	360	-4.89	0.65	12	0.97	-228.00	1719.00	2275	20230614	-50.99	1099	20240313	1.46	1480	-24.66	20240118	1099	1.46	20240313	2275	-50.99	20230614	1099	1.46	20240313	0.54	N	002680	500	161 억	187902	N	N	N	N
100	20240313	140132	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	1115	-33	5	-2.87	319338663	285319	564.47	1143	1145	1099	1492	804	1148	1119.23	0.58	11909	1182	1164	1152	1134	1122	1159	1129	162	344	500	710	1	1	32316799	360	-4.89	0.65	12	0.88	-228.00	1719.00	2275	20230614	-50.99	1099	20240313	1.46	1480	-24.66	20240118	1099	1.46	20240313	2275	-50.99	20230614	1099	1.46	20240313	0.54	N	002680	500	161 억	187902	N	N	N	N
101	20240313	130134	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	1120	-28	5	-2.44	210724409	187200	370.36	1143	1145	1115	1492	804	1148	1125.66	0.58	15919	1182	1164	1152	1134	1122	1159	1129	162	344	500	710	1	1	32316799	362	-4.91	0.65	12	0.58	-228.00	1719.00	2275	20230614	-50.77	1115	20240313	0.45	1480	-24.32	20240118	1115	0.45	20240313	2275	-50.77	20230614	1115	0.45	20240313	0.54	N	002680	500	161 억	187902	N	N	N	N
102	20240313	120131	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	1122	-26	5	-2.26	178552375	158448	313.47	1143	1145	1118	1492	804	1148	1126.88	0.58	17330	1182	1164	1152	1134	1122	1159	1129	162	344	500	710	1	1	32316799	363	-4.92	0.65	12	0.49	-228.00	1719.00	2275	20230614	-50.68	1118	20240313	0.36	1480	-24.19	20240118	1118	0.36	20240313	2275	-50.68	20230614	1118	0.36	20240313	0.54	N	002680	500	161 억	187902	N	N	N	N
103	20240313	110131	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1129	-19	5	-1.66	103784760	91810	181.64	1143	1145	1125	1492	804	1148	1130.43	0.58	9736	1182	1164	1152	1134	1122	1159	1129	162	344	500	710	1	1	32316799	365	-4.95	0.66	12	0.28	-228.00	1719.00	2275	20230614	-50.37	1120	20240306	0.80	1480	-23.72	20240118	1120	0.80	20240306	2275	-50.37	20230614	1120	0.80	20240306	0.54	N	002680	500	161 억	187902	N	N	N	N
104	20240313	100133	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1130	-18	5	-1.57	76218107	67424	133.39	1143	1145	1125	1492	804	1148	1130.43	0.58	12318	1182	1164	1152	1134	1122	1159	1129	162	344	500	710	1	1	32316799	365	-4.96	0.66	12	0.21	-228.00	1719.00	2275	20230614	-50.33	1120	20240306	0.89	1480	-23.65	20240118	1120	0.89	20240306	2275	-50.33	20230614	1120	0.89	20240306	0.54	N	002680	500	161 억	187902	N	N	N	N
105	20240313	090131	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1143	-5	5	-0.44	149749	131	0.26	1143	1145	1143	1492	804	1148	1143.12	0.58	10	1182	1164	1152	1134	1122	1159	1129	162	344	500	710	1	1	32316799	369	-5.01	0.66	12	0.00	-228.00	1719.00	2275	20230614	-49.76	1120	20240306	2.05	1480	-22.77	20240118	1120	2.05	20240306	2275	-49.76	20230614	1120	2.05	20240306	0.54	N	002680	500	161 억	187902	N	N	N	N
106	20240312	160131	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1148	-12	5	-1.03	58011665	50311	57.28	1162	1170	1140	1508	812	1160	1153.06	0.64	-17716	1195	1177	1158	1140	1121	1186	1149	162	348	500	710	1	1	32316799	371	-5.04	0.67	12	0.16	-228.00	1719.00	2275	20230614	-49.54	1120	20240306	2.50	1480	-22.43	20240118	1120	2.50	20240306	2275	-49.54	20230614	1120	2.50	20240306	0.54	N	002680	500	161 억	205618	N	N	N	N
107	20240312	150131	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1159	-1	5	-0.09	53194297	46120	52.51	1162	1170	1140	1508	812	1160	1153.39	0.64	-17506	1195	1177	1158	1140	1121	1186	1149	162	348	500	710	1	1	32316799	375	-5.08	0.67	12	0.14	-228.00	1719.00	2275	20230614	-49.05	1120	20240306	3.48	1480	-21.69	20240118	1120	3.48	20240306	2275	-49.05	20230614	1120	3.48	20240306	0.54	N	002680	500	161 억	205618	N	N	N	N
108	20240312	140130	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1161	1	2	0.09	45144299	39156	44.58	1162	1170	1140	1508	812	1160	1152.93	0.64	-14556	1195	1177	1158	1140	1121	1186	1149	162	348	500	710	1	1	32316799	375	-5.09	0.68	12	0.12	-228.00	1719.00	2275	20230614	-48.97	1120	20240306	3.66	1480	-21.55	20240118	1120	3.66	20240306	2275	-48.97	20230614	1120	3.66	20240306	0.54	N	002680	500	161 억	205618	N	N	N	N
109	20240312	130130	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1147	-13	5	-1.12	39738449	34482	39.26	1162	1170	1140	1508	812	1160	1152.44	0.64	-11182	1195	1177	1158	1140	1121	1186	1149	162	348	500	710	1	1	32316799	371	-5.03	0.67	12	0.11	-228.00	1719.00	2275	20230614	-49.58	1120	20240306	2.41	1480	-22.50	20240118	1120	2.41	20240306	2275	-49.58	20230614	1120	2.41	20240306	0.54	N	002680	500	161 억	205618	N	N	N	N
110	20240312	120130	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1160	0	3	0.00	24953075	21636	24.63	1162	1170	1140	1508	812	1160	1153.31	0.64	-9145	1195	1177	1158	1140	1121	1186	1149	162	348	500	710	1	1	32316799	375	-5.09	0.67	12	0.07	-228.00	1719.00	2275	20230614	-49.01	1120	20240306	3.57	1480	-21.62	20240118	1120	3.57	20240306	2275	-49.01	20230614	1120	3.57	20240306	0.54	N	002680	500	161 억	205618	N	N	N	N
111	20240312	110131	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1154	-6	5	-0.52	18713803	16246	18.50	1162	1170	1140	1508	812	1160	1151.90	0.64	-5158	1195	1177	1158	1140	1121	1186	1149	162	348	500	710	1	1	32316799	373	-5.06	0.67	12	0.05	-228.00	1719.00	2275	20230614	-49.27	1120	20240306	3.04	1480	-22.03	20240118	1120	3.04	20240306	2275	-49.27	20230614	1120	3.04	20240306	0.54	N	002680	500	161 억	205618	N	N	N	N
112	20240312	100131	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1152	-8	5	-0.69	13896008	12072	13.74	1162	1162	1140	1508	812	1160	1151.09	0.64	-5043	1195	1177	1158	1140	1121	1186	1149	162	348	500	710	1	1	32316799	372	-5.05	0.67	12	0.04	-228.00	1719.00	2275	20230614	-49.36	1120	20240306	2.86	1480	-22.16	20240118	1120	2.86	20240306	2275	-49.36	20230614	1120	2.86	20240306	0.54	N	002680	500	161 억	205618	N	N	N	N
113	20240312	090131	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1160	0	3	0.00	2153469	1856	2.11	1162	1162	1160	1508	812	1160	1160.27	0.64	-1822	1195	1177	1158	1140	1121	1186	1149	162	348	500	710	1	1	32316799	375	-5.09	0.67	12	0.01	-228.00	1719.00	2275	20230614	-49.01	1120	20240306	3.57	1480	-21.62	20240118	1120	3.57	20240306	2275	-49.01	20230614	1120	3.57	20240306	0.54	N	002680	500	161 억	205618	N	N	N	N
114	20240311	160131	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1160	33	2	2.93	100572418	86838	126.28	1139	1176	1139	1465	789	1127	1158.16	0.67	-12056	1157	1142	1131	1116	1105	1136	1110	162	338	500	690	1	1	32316799	375	-5.09	0.67	12	0.27	-228.00	1719.00	2275	20230614	-49.01	1120	20240306	3.57	1480	-21.62	20240118	1120	3.57	20240306	2275	-49.01	20230614	1120	3.57	20240306	0.54	N	002680	500	161 억	217364	N	N	N	N
115	20240311	150131	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1160	33	2	2.93	94326978	81454	118.45	1139	1176	1139	1465	789	1127	1158.04	0.67	-12055	1157	1142	1131	1116	1105	1136	1110	162	338	500	690	1	1	32316799	375	-5.09	0.67	12	0.25	-228.00	1719.00	2275	20230614	-49.01	1120	20240306	3.57	1480	-21.62	20240118	1120	3.57	20240306	2275	-49.01	20230614	1120	3.57	20240306	0.54	N	002680	500	161 억	217364	N	N	N	N
116	20240311	140130	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1169	42	2	3.73	88026608	76040	110.58	1139	1176	1139	1465	789	1127	1157.64	0.67	-10420	1157	1142	1131	1116	1105	1136	1110	162	338	500	690	1	1	32316799	378	-5.13	0.68	12	0.24	-228.00	1719.00	2275	20230614	-48.62	1120	20240306	4.38	1480	-21.01	20240118	1120	4.38	20240306	2275	-48.62	20230614	1120	4.38	20240306	0.54	N	002680	500	161 억	217364	N	N	N	N
117	20240311	130131	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1163	36	2	3.19	76358018	65962	95.92	1139	1176	1139	1465	789	1127	1157.61	0.67	-8450	1157	1142	1131	1116	1105	1136	1110	162	338	500	690	1	1	32316799	376	-5.10	0.68	12	0.20	-228.00	1719.00	2275	20230614	-48.88	1120	20240306	3.84	1480	-21.42	20240118	1120	3.84	20240306	2275	-48.88	20230614	1120	3.84	20240306	0.54	N	002680	500	161 억	217364	N	N	N	N
118	20240311	120131	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1164	37	2	3.28	66461056	57455	83.55	1139	1176	1139	1465	789	1127	1156.75	0.67	-4813	1157	1142	1131	1116	1105	1136	1110	162	338	500	690	1	1	32316799	376	-5.11	0.68	12	0.18	-228.00	1719.00	2275	20230614	-48.84	1120	20240306	3.93	1480	-21.35	20240118	1120	3.93	20240306	2275	-48.84	20230614	1120	3.93	20240306	0.54	N	002680	500	161 억	217364	N	N	N	N
119	20240311	110131	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1166	39	2	3.46	62961126	54438	79.16	1139	1176	1139	1465	789	1127	1156.57	0.67	-4848	1157	1142	1131	1116	1105	1136	1110	162	338	500	690	1	1	32316799	377	-5.11	0.68	12	0.17	-228.00	1719.00	2275	20230614	-48.75	1120	20240306	4.11	1480	-21.22	20240118	1120	4.11	20240306	2275	-48.75	20230614	1120	4.11	20240306	0.54	N	002680	500	161 억	217364	N	N	N	N
120	20240311	100130	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1153	26	2	2.31	22166358	19399	28.21	1139	1153	1139	1465	789	1127	1142.65	0.67	-1628	1157	1142	1131	1116	1105	1136	1110	162	338	500	690	1	1	32316799	373	-5.06	0.67	12	0.06	-228.00	1719.00	2275	20230614	-49.32	1120	20240306	2.95	1480	-22.09	20240118	1120	2.95	20240306	2275	-49.32	20230614	1120	2.95	20240306	0.54	N	002680	500	161 억	217364	N	N	N	N
121	20240311	090130	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1139	12	2	1.06	330310	290	0.42	1139	1139	1139	1465	789	1127	1139.00	0.67	-43	1157	1142	1131	1116	1105	1136	1110	162	338	500	690	1	1	32316799	368	-5.00	0.66	12	0.00	-228.00	1719.00	2275	20230614	-49.93	1120	20240306	1.70	1480	-23.04	20240118	1120	1.70	20240306	2275	-49.93	20230614	1120	1.70	20240306	0.54	N	002680	500	161 억	217364	N	N	N	N
122	20240308	160130	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	1127	-2	5	-0.18	77471505	68766	137.52	1129	1146	1120	1467	791	1129	1126.60	0.66	4314	1153	1140	1131	1118	1109	1147	1125	162	338	500	690	1	1	32316799	364	-4.94	0.66	12	0.21	-228.00	1719.00	2275	20230614	-50.46	1120	20240308	0.62	1480	-23.85	20240118	1120	0.62	20240308	2275	-50.46	20230614	1120	0.62	20240308	0.54	N	002680	500	161 억	213070	N	N	N	N
123	20240308	150130	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	1129	0	3	0.00	76459770	67873	135.74	1129	1146	1120	1467	791	1129	1126.51	0.66	4767	1153	1140	1131	1118	1109	1147	1125	162	338	500	690	1	1	32316799	365	-4.95	0.66	12	0.21	-228.00	1719.00	2275	20230614	-50.37	1120	20240308	0.80	1480	-23.72	20240118	1120	0.80	20240308	2275	-50.37	20230614	1120	0.80	20240308	0.54	N	002680	500	161 억	213070	N	N	N	N
124	20240308	140130	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	1126	-3	5	-0.27	57100921	50707	101.41	1129	1146	1120	1467	791	1129	1126.10	0.66	4892	1153	1140	1131	1118	1109	1147	1125	162	338	500	690	1	1	32316799	364	-4.94	0.66	12	0.16	-228.00	1719.00	2275	20230614	-50.51	1120	20240308	0.54	1480	-23.92	20240118	1120	0.54	20240308	2275	-50.51	20230614	1120	0.54	20240308	0.54	N	002680	500	161 억	213070	N	N	N	N
125	20240308	130130	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	1127	-2	5	-0.18	55655515	49420	98.83	1129	1146	1120	1467	791	1129	1126.17	0.66	4952	1153	1140	1131	1118	1109	1147	1125	162	338	500	690	1	1	32316799	364	-4.94	0.66	12	0.15	-228.00	1719.00	2275	20230614	-50.46	1120	20240308	0.62	1480	-23.85	20240118	1120	0.62	20240308	2275	-50.46	20230614	1120	0.62	20240308	0.54	N	002680	500	161 억	213070	N	N	N	N
126	20240308	120130	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	1128	-1	5	-0.09	39737803	35244	70.48	1129	1146	1120	1467	791	1129	1127.51	0.66	5416	1153	1140	1131	1118	1109	1147	1125	162	338	500	690	1	1	32316799	365	-4.95	0.66	12	0.11	-228.00	1719.00	2275	20230614	-50.42	1120	20240308	0.71	1480	-23.78	20240118	1120	0.71	20240308	2275	-50.42	20230614	1120	0.71	20240308	0.54	N	002680	500	161 억	213070	N	N	N	N
127	20240308	110130	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	1129	0	3	0.00	34840977	30901	61.80	1129	1146	1120	1467	791	1129	1127.50	0.66	5667	1153	1140	1131	1118	1109	1147	1125	162	338	500	690	1	1	32316799	365	-4.95	0.66	12	0.10	-228.00	1719.00	2275	20230614	-50.37	1120	20240308	0.80	1480	-23.72	20240118	1120	0.80	20240308	2275	-50.37	20230614	1120	0.80	20240308	0.54	N	002680	500	161 억	213070	N	N	N	N
128	20240308	100129	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	1129	0	3	0.00	25692328	22772	45.54	1129	1146	1120	1467	791	1129	1128.24	0.66	5739	1153	1140	1131	1118	1109	1147	1125	162	338	500	690	1	1	32316799	365	-4.95	0.66	12	0.07	-228.00	1719.00	2275	20230614	-50.37	1120	20240308	0.80	1480	-23.72	20240118	1120	0.80	20240308	2275	-50.37	20230614	1120	0.80	20240308	0.54	N	002680	500	161 억	213070	N	N	N	N
129	20240308	090131	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1142	13	2	1.15	2509182	2216	4.43	1129	1142	1129	1467	791	1129	1132.30	0.66	1157	1153	1140	1131	1118	1109	1147	1125	162	338	500	690	1	1	32316799	369	-5.01	0.66	12	0.01	-228.00	1719.00	2275	20230614	-49.80	1120	20240306	1.96	1480	-22.84	20240118	1120	1.96	20240306	2275	-49.80	20230614	1120	1.96	20240306	0.54	N	002680	500	161 억	213070	N	N	N	N
130	20240307	160129	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1129	5	2	0.44	56606941	50001	117.45	1124	1144	1122	1461	787	1124	1132.12	0.68	-5548	1138	1130	1125	1117	1112	1128	1115	162	337	500	690	1	1	32316799	365	-4.95	0.66	12	0.15	-228.00	1719.00	2275	20230614	-50.37	1120	20240306	0.80	1480	-23.72	20240118	1120	0.80	20240306	2275	-50.37	20230614	1120	0.80	20240306	0.54	N	002680	500	161 억	218618	N	N	N	N
131	20240307	150129	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1132	8	2	0.71	45461166	40139	94.28	1124	1144	1122	1461	787	1124	1132.59	0.68	-5246	1138	1130	1125	1117	1112	1128	1115	162	337	500	690	1	1	32316799	366	-4.96	0.66	12	0.12	-228.00	1719.00	2275	20230614	-50.24	1120	20240306	1.07	1480	-23.51	20240118	1120	1.07	20240306	2275	-50.24	20230614	1120	1.07	20240306	0.54	N	002680	500	161 억	218618	N	N	N	N
132	20240307	140129	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1134	10	2	0.89	35545907	31393	73.74	1124	1144	1122	1461	787	1124	1132.29	0.68	-4696	1138	1130	1125	1117	1112	1128	1115	162	337	500	690	1	1	32316799	366	-4.97	0.66	12	0.10	-228.00	1719.00	2275	20230614	-50.15	1120	20240306	1.25	1480	-23.38	20240118	1120	1.25	20240306	2275	-50.15	20230614	1120	1.25	20240306	0.54	N	002680	500	161 억	218618	N	N	N	N
133	20240307	130128	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1137	13	2	1.16	31235937	27602	64.83	1124	1144	1122	1461	787	1124	1131.65	0.68	-4236	1138	1130	1125	1117	1112	1128	1115	162	337	500	690	1	1	32316799	367	-4.99	0.66	12	0.09	-228.00	1719.00	2275	20230614	-50.02	1120	20240306	1.52	1480	-23.18	20240118	1120	1.52	20240306	2275	-50.02	20230614	1120	1.52	20240306	0.54	N	002680	500	161 억	218618	N	N	N	N
134	20240307	120129	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1134	10	2	0.89	29923984	26447	62.12	1124	1144	1122	1461	787	1124	1131.47	0.68	-4142	1138	1130	1125	1117	1112	1128	1115	162	337	500	690	1	1	32316799	366	-4.97	0.66	12	0.08	-228.00	1719.00	2275	20230614	-50.15	1120	20240306	1.25	1480	-23.38	20240118	1120	1.25	20240306	2275	-50.15	20230614	1120	1.25	20240306	0.54	N	002680	500	161 억	218618	N	N	N	N
135	20240307	110130	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1133	9	2	0.80	17750228	15740	36.97	1124	1138	1122	1461	787	1124	1127.71	0.68	929	1138	1130	1125	1117	1112	1128	1115	162	337	500	690	1	1	32316799	366	-4.97	0.66	12	0.05	-228.00	1719.00	2275	20230614	-50.20	1120	20240306	1.16	1480	-23.45	20240118	1120	1.16	20240306	2275	-50.20	20230614	1120	1.16	20240306	0.54	N	002680	500	161 억	218618	N	N	N	N
136	20240307	100131	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1129	5	2	0.44	12619091	11204	26.32	1124	1138	1122	1461	787	1124	1126.30	0.68	1434	1138	1130	1125	1117	1112	1128	1115	162	337	500	690	1	1	32316799	365	-4.95	0.66	12	0.03	-228.00	1719.00	2275	20230614	-50.37	1120	20240306	0.80	1480	-23.72	20240118	1120	0.80	20240306	2275	-50.37	20230614	1120	0.80	20240306	0.54	N	002680	500	161 억	218618	N	N	N	N
137	20240307	090129	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1125	1	2	0.09	3042753	2707	6.36	1124	1125	1122	1461	787	1124	1124.03	0.68	1057	1138	1130	1125	1117	1112	1128	1115	162	337	500	690	1	1	32316799	364	-4.93	0.65	12	0.01	-228.00	1719.00	2275	20230614	-50.55	1120	20240306	0.45	1480	-23.99	20240118	1120	0.45	20240306	2275	-50.55	20230614	1120	0.45	20240306	0.54	N	002680	500	161 억	218618	N	N	N	N
138	20240306	160129	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	1124	-11	5	-0.97	47601567	42240	67.87	1125	1133	1120	1475	795	1135	1126.93	0.68	-1368	1145	1139	1134	1128	1123	1137	1126	162	340	500	700	1	1	32316799	363	-4.93	0.65	12	0.13	-228.00	1719.00	2275	20230614	-50.59	1120	20240306	0.36	1480	-24.05	20240118	1120	0.36	20240306	2275	-50.59	20230614	1120	0.36	20240306	0.54	N	002680	500	161 억	219986	N	N	N	N
139	20240306	150129	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	1127	-8	5	-0.70	39856630	35356	56.81	1125	1133	1120	1475	795	1135	1127.29	0.68	-941	1145	1139	1134	1128	1123	1137	1126	162	340	500	700	1	1	32316799	364	-4.94	0.66	12	0.11	-228.00	1719.00	2275	20230614	-50.46	1120	20240306	0.62	1480	-23.85	20240118	1120	0.62	20240306	2275	-50.46	20230614	1120	0.62	20240306	0.54	N	002680	500	161 억	219986	N	N	N	N
140	20240306	140129	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	1131	-4	5	-0.35	36308077	32213	51.76	1125	1133	1120	1475	795	1135	1127.12	0.68	-920	1145	1139	1134	1128	1123	1137	1126	162	340	500	700	1	1	32316799	366	-4.96	0.66	12	0.10	-228.00	1719.00	2275	20230614	-50.29	1120	20240306	0.98	1480	-23.58	20240118	1120	0.98	20240306	2275	-50.29	20230614	1120	0.98	20240306	0.54	N	002680	500	161 억	219986	N	N	N	N
141	20240306	130129	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	1131	-4	5	-0.35	29635168	26313	42.28	1125	1133	1120	1475	795	1135	1126.26	0.68	679	1145	1139	1134	1128	1123	1137	1126	162	340	500	700	1	1	32316799	366	-4.96	0.66	12	0.08	-228.00	1719.00	2275	20230614	-50.29	1120	20240306	0.98	1480	-23.58	20240118	1120	0.98	20240306	2275	-50.29	20230614	1120	0.98	20240306	0.54	N	002680	500	161 억	219986	N	N	N	N
142	20240306	120130	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	1129	-6	5	-0.53	26497729	23527	37.80	1125	1133	1120	1475	795	1135	1126.27	0.68	468	1145	1139	1134	1128	1123	1137	1126	162	340	500	700	1	1	32316799	365	-4.95	0.66	12	0.07	-228.00	1719.00	2275	20230614	-50.37	1120	20240306	0.80	1480	-23.72	20240118	1120	0.80	20240306	2275	-50.37	20230614	1120	0.80	20240306	0.54	N	002680	500	161 억	219986	N	N	N	N
143	20240306	110130	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	1126	-9	5	-0.79	25447506	22597	36.31	1125	1133	1120	1475	795	1135	1126.15	0.68	994	1145	1139	1134	1128	1123	1137	1126	162	340	500	700	1	1	32316799	364	-4.94	0.66	12	0.07	-228.00	1719.00	2275	20230614	-50.51	1120	20240306	0.54	1480	-23.92	20240118	1120	0.54	20240306	2275	-50.51	20230614	1120	0.54	20240306	0.54	N	002680	500	161 억	219986	N	N	N	N
144	20240306	100129	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	1125	-10	5	-0.88	21970400	19520	31.36	1125	1133	1120	1475	795	1135	1125.53	0.68	1034	1145	1139	1134	1128	1123	1137	1126	162	340	500	700	1	1	32316799	364	-4.93	0.65	12	0.06	-228.00	1719.00	2275	20230614	-50.55	1120	20240306	0.45	1480	-23.99	20240118	1120	0.45	20240306	2275	-50.55	20230614	1120	0.45	20240306	0.54	N	002680	500	161 억	219986	N	N	N	N
145	20240306	090129	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	1133	-2	5	-0.18	1490682	1321	2.12	1125	1133	1125	1475	795	1135	1128.45	0.68	-112	1145	1139	1134	1128	1123	1137	1126	162	340	500	700	1	1	32316799	366	-4.97	0.66	12	0.00	-228.00	1719.00	2275	20230614	-50.20	1125	20240306	0.71	1480	-23.45	20240118	1125	0.71	20240306	2275	-50.20	20230614	1125	0.71	20240306	0.54	N	002680	500	161 억	219986	N	N	N	N
146	20240305	160129	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1135	-5	5	-0.44	70435666	62238	66.02	1140	1140	1129	1482	798	1140	1131.71	0.73	-15029	1156	1148	1139	1131	1122	1143	1126	162	342	500	700	1	1	32316799	367	-4.98	0.66	12	0.19	-228.00	1719.00	2275	20230614	-50.11	1125	20230323	0.89	1480	-23.31	20240118	1129	0.53	20240305	2275	-50.11	20230614	1125	0.89	20230323	0.53	N	002680	500	161 억	234935	N	N	N	N
147	20240305	150129	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1133	-7	5	-0.61	66986250	59195	62.79	1140	1140	1129	1482	798	1140	1131.62	0.73	-13397	1156	1148	1139	1131	1122	1143	1126	162	342	500	700	1	1	32316799	366	-4.97	0.66	12	0.18	-228.00	1719.00	2275	20230614	-50.20	1125	20230323	0.71	1480	-23.45	20240118	1129	0.35	20240305	2275	-50.20	20230614	1125	0.71	20230323	0.53	N	002680	500	161 억	234935	N	N	N	N
148	20240305	140129	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1131	-9	5	-0.79	51652229	45632	48.40	1140	1140	1130	1482	798	1140	1131.93	0.73	-9842	1156	1148	1139	1131	1122	1143	1126	162	342	500	700	1	1	32316799	366	-4.96	0.66	12	0.14	-228.00	1719.00	2275	20230614	-50.29	1125	20230323	0.53	1480	-23.58	20240118	1129	0.18	20240229	2275	-50.29	20230614	1125	0.53	20230323	0.53	N	002680	500	161 억	234935	N	N	N	N
149	20240305	130129	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1132	-8	5	-0.70	32175132	28406	30.13	1140	1140	1130	1482	798	1140	1132.69	0.73	-7277	1156	1148	1139	1131	1122	1143	1126	162	342	500	700	1	1	32316799	366	-4.96	0.66	12	0.09	-228.00	1719.00	2275	20230614	-50.24	1125	20230323	0.62	1480	-23.51	20240118	1129	0.27	20240229	2275	-50.24	20230614	1125	0.62	20230323	0.53	N	002680	500	161 억	234935	N	N	N	N
150	20240305	120128	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1133	-7	5	-0.61	30739941	27138	28.79	1140	1140	1130	1482	798	1140	1132.73	0.73	-7092	1156	1148	1139	1131	1122	1143	1126	162	342	500	700	1	1	32316799	366	-4.97	0.66	12	0.08	-228.00	1719.00	2275	20230614	-50.20	1125	20230323	0.71	1480	-23.45	20240118	1129	0.35	20240229	2275	-50.20	20230614	1125	0.71	20230323	0.53	N	002680	500	161 억	234935	N	N	N	N
151	20240305	110128	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1135	-5	5	-0.44	23728810	20948	22.22	1140	1140	1130	1482	798	1140	1132.75	0.73	-4923	1156	1148	1139	1131	1122	1143	1126	162	342	500	700	1	1	32316799	367	-4.98	0.66	12	0.06	-228.00	1719.00	2275	20230614	-50.11	1125	20230323	0.89	1480	-23.31	20240118	1129	0.53	20240229	2275	-50.11	20230614	1125	0.89	20230323	0.53	N	002680	500	161 억	234935	N	N	N	N
152	20240305	100127	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1135	-5	5	-0.44	13362386	11791	12.51	1140	1140	1130	1482	798	1140	1133.27	0.73	-4509	1156	1148	1139	1131	1122	1143	1126	162	342	500	700	1	1	32316799	367	-4.98	0.66	12	0.04	-228.00	1719.00	2275	20230614	-50.11	1125	20230323	0.89	1480	-23.31	20240118	1129	0.53	20240229	2275	-50.11	20230614	1125	0.89	20230323	0.53	N	002680	500	161 억	234935	N	N	N	N
153	20240305	090129	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1140	0	3	0.00	1118340	981	1.04	1140	1140	1140	1482	798	1140	1140.00	0.73	-147	1156	1148	1139	1131	1122	1143	1126	162	342	500	700	1	1	32316799	368	-5.00	0.66	12	0.00	-228.00	1719.00	2275	20230614	-49.89	1125	20230323	1.33	1480	-22.97	20240118	1129	0.97	20240229	2275	-49.89	20230614	1125	1.33	20230323	0.53	N	002680	500	161 억	234935	N	N	N	N
154	20240304	160129	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1140	-9	5	-0.78	107127168	94174	36.71	1145	1147	1130	1493	805	1149	1137.55	0.74	-4661	1174	1161	1145	1132	1116	1153	1124	162	344	500	710	1	1	32316799	368	-5.00	0.66	12	0.29	-228.00	1719.00	2275	20230614	-49.89	1125	20230323	1.33	1480	-22.97	20240118	1129	0.97	20240229	2275	-49.89	20230614	1125	1.33	20230323	0.53	N	002680	500	161 억	239596	N	N	N	N
155	20240304	150128	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1144	-5	5	-0.44	106847618	93929	36.62	1145	1147	1130	1493	805	1149	1137.54	0.74	-4635	1174	1161	1145	1132	1116	1153	1124	162	344	500	710	1	1	32316799	370	-5.02	0.67	12	0.29	-228.00	1719.00	2275	20230614	-49.71	1125	20230323	1.69	1480	-22.70	20240118	1129	1.33	20240229	2275	-49.71	20230614	1125	1.69	20230323	0.53	N	002680	500	161 억	239596	N	N	N	N
156	20240304	140126	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1139	-10	5	-0.87	99907703	87836	34.24	1145	1147	1130	1493	805	1149	1137.43	0.74	-4432	1174	1161	1145	1132	1116	1153	1124	162	344	500	710	1	1	32316799	368	-5.00	0.66	12	0.27	-228.00	1719.00	2275	20230614	-49.93	1125	20230323	1.24	1480	-23.04	20240118	1129	0.89	20240229	2275	-49.93	20230614	1125	1.24	20230323	0.53	N	002680	500	161 억	239596	N	N	N	N
157	20240304	130128	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1144	-5	5	-0.44	71679919	63100	24.60	1145	1147	1130	1493	805	1149	1135.97	0.74	-4407	1174	1161	1145	1132	1116	1153	1124	162	344	500	710	1	1	32316799	370	-5.02	0.67	12	0.20	-228.00	1719.00	2275	20230614	-49.71	1125	20230323	1.69	1480	-22.70	20240118	1129	1.33	20240229	2275	-49.71	20230614	1125	1.69	20230323	0.53	N	002680	500	161 억	239596	N	N	N	N
158	20240304	120125	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1143	-6	5	-0.52	64423641	56747	22.12	1145	1147	1130	1493	805	1149	1135.28	0.74	-4407	1174	1161	1145	1132	1116	1153	1124	162	344	500	710	1	1	32316799	369	-5.01	0.66	12	0.18	-228.00	1719.00	2275	20230614	-49.76	1125	20230323	1.60	1480	-22.77	20240118	1129	1.24	20240229	2275	-49.76	20230614	1125	1.60	20230323	0.53	N	002680	500	161 억	239596	N	N	N	N
159	20240304	110128	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1137	-12	5	-1.04	61360865	54064	21.08	1145	1147	1130	1493	805	1149	1134.97	0.74	-3857	1174	1161	1145	1132	1116	1153	1124	162	344	500	710	1	1	32316799	367	-4.99	0.66	12	0.17	-228.00	1719.00	2275	20230614	-50.02	1125	20230323	1.07	1480	-23.18	20240118	1129	0.71	20240229	2275	-50.02	20230614	1125	1.07	20230323	0.53	N	002680	500	161 억	239596	N	N	N	N
160	20240304	100127	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1133	-16	5	-1.39	43050178	37932	14.79	1145	1147	1130	1493	805	1149	1134.93	0.74	-4137	1174	1161	1145	1132	1116	1153	1124	162	344	500	710	1	1	32316799	366	-4.97	0.66	12	0.12	-228.00	1719.00	2275	20230614	-50.20	1125	20230323	0.71	1480	-23.45	20240118	1129	0.35	20240229	2275	-50.20	20230614	1125	0.71	20230323	0.53	N	002680	500	161 억	239596	N	N	N	N
161	20240304	090128	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1140	-9	5	-0.78	4274547	3736	1.46	1145	1147	1140	1493	805	1149	1144.15	0.74	-1320	1174	1161	1145	1132	1116	1153	1124	162	344	500	710	1	1	32316799	368	-5.00	0.66	12	0.01	-228.00	1719.00	2275	20230614	-49.89	1125	20230323	1.33	1480	-22.97	20240118	1129	0.97	20240229	2275	-49.89	20230614	1125	1.33	20230323	0.53	N	002680	500	161 억	239596	N	N	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History