KissMeData/002680/price/prices-20240601.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

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

58 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240628	160138	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	880	3	2	0.34	18387574	20944	125.78	876	886	872	1140	614	877	877.94	0.82	-1233	891	883	879	871	867	882	870	162	263	500	540	1	1	32316799	284	-2.57	0.53	12	0.06	-343.00	1654.00	2205	20230718	-60.09	860	20240418	2.33	1480	-40.54	20240118	860	2.33	20240418	2205	-60.09	20230718	860	2.33	20240418	0.40	N	002680	500	161 억	265453	N	N	N	N
3	20240628	150137	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	879	2	2	0.23	17704217	20167	121.12	876	886	872	1140	614	877	877.88	0.82	-1201	891	883	879	871	867	882	870	162	263	500	540	1	1	32316799	284	-2.56	0.53	12	0.06	-343.00	1654.00	2205	20230718	-60.14	860	20240418	2.21	1480	-40.61	20240118	860	2.21	20240418	2205	-60.14	20230718	860	2.21	20240418	0.40	N	002680	500	161 억	265453	N	N	N	N
4	20240628	140136	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	879	2	2	0.23	17243745	19643	117.97	876	886	872	1140	614	877	877.86	0.82	-1201	891	883	879	871	867	882	870	162	263	500	540	1	1	32316799	284	-2.56	0.53	12	0.06	-343.00	1654.00	2205	20230718	-60.14	860	20240418	2.21	1480	-40.61	20240118	860	2.21	20240418	2205	-60.14	20230718	860	2.21	20240418	0.40	N	002680	500	161 억	265453	N	N	N	N
5	20240628	130137	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	879	2	2	0.23	14643362	16686	100.21	876	886	872	1140	614	877	877.58	0.82	-1201	891	883	879	871	867	882	870	162	263	500	540	1	1	32316799	284	-2.56	0.53	12	0.05	-343.00	1654.00	2205	20230718	-60.14	860	20240418	2.21	1480	-40.61	20240118	860	2.21	20240418	2205	-60.14	20230718	860	2.21	20240418	0.40	N	002680	500	161 억	265453	N	N	N	N
6	20240628	120136	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	886	9	2	1.03	13365083	15241	91.53	876	886	872	1140	614	877	876.92	0.82	-1032	891	883	879	871	867	882	870	162	263	500	540	1	1	32316799	286	-2.58	0.54	12	0.05	-343.00	1654.00	2205	20230718	-59.82	860	20240418	3.02	1480	-40.14	20240118	860	3.02	20240418	2205	-59.82	20230718	860	3.02	20240418	0.40	N	002680	500	161 억	265453	N	N	N	N
7	20240628	110136	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	878	1	2	0.11	12387358	14132	84.87	876	878	872	1140	614	877	876.55	0.82	-1032	891	883	879	871	867	882	870	162	263	500	540	1	1	32316799	284	-2.56	0.53	12	0.04	-343.00	1654.00	2205	20230718	-60.18	860	20240418	2.09	1480	-40.68	20240118	860	2.09	20240418	2205	-60.18	20230718	860	2.09	20240418	0.40	N	002680	500	161 억	265453	N	N	N	N
8	20240628	100135	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	877	0	3	0.00	3714578	4241	25.47	876	877	872	1140	614	877	875.87	0.82	-1034	891	883	879	871	867	882	870	162	263	500	540	1	1	32316799	283	-2.56	0.53	12	0.01	-343.00	1654.00	2205	20230718	-60.23	860	20240418	1.98	1480	-40.74	20240118	860	1.98	20240418	2205	-60.23	20230718	860	1.98	20240418	0.40	N	002680	500	161 억	265453	N	N	N	N
9	20240628	090135	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	873	-4	5	-0.46	185309	212	1.27	876	876	873	1140	614	877	874.10	0.82	-201	891	883	879	871	867	882	870	162	263	500	540	1	1	32316799	282	-2.55	0.53	12	0.00	-343.00	1654.00	2205	20230718	-60.41	860	20240418	1.51	1480	-41.01	20240118	860	1.51	20240418	2205	-60.41	20230718	860	1.51	20240418	0.40	N	002680	500	161 억	265453	N	N	N	N
10	20240627	160135	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	877	-8	5	-0.90	14645584	16651	187.11	885	887	875	1150	620	885	879.56	0.83	-2109	893	888	880	875	867	891	878	162	265	500	540	1	1	32316799	283	-2.56	0.53	12	0.05	-343.00	1654.00	2205	20230718	-60.23	860	20240418	1.98	1480	-40.74	20240118	860	1.98	20240418	2205	-60.23	20230718	860	1.98	20240418	0.40	N	002680	500	161 억	267540	N	N	N	N
11	20240627	150136	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	877	-8	5	-0.90	12532082	14242	160.04	885	887	875	1150	620	885	879.94	0.83	-1589	893	888	880	875	867	891	878	162	265	500	540	1	1	32316799	283	-2.56	0.53	12	0.04	-343.00	1654.00	2205	20230718	-60.23	860	20240418	1.98	1480	-40.74	20240118	860	1.98	20240418	2205	-60.23	20230718	860	1.98	20240418	0.40	N	002680	500	161 억	267540	N	N	N	N
12	20240627	140135	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	880	-5	5	-0.56	10718360	12176	136.82	885	887	875	1150	620	885	880.29	0.83	-1589	893	888	880	875	867	891	878	162	265	500	540	1	1	32316799	284	-2.57	0.53	12	0.04	-343.00	1654.00	2205	20230718	-60.09	860	20240418	2.33	1480	-40.54	20240118	860	2.33	20240418	2205	-60.09	20230718	860	2.33	20240418	0.40	N	002680	500	161 억	267540	N	N	N	N
13	20240627	130135	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	881	-4	5	-0.45	10223800	11614	130.51	885	887	875	1150	620	885	880.30	0.83	-1283	893	888	880	875	867	891	878	162	265	500	540	1	1	32316799	285	-2.57	0.53	12	0.04	-343.00	1654.00	2205	20230718	-60.05	860	20240418	2.44	1480	-40.47	20240118	860	2.44	20240418	2205	-60.05	20230718	860	2.44	20240418	0.40	N	002680	500	161 억	267540	N	N	N	N
14	20240627	120135	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	878	-7	5	-0.79	8293622	9418	105.83	885	887	875	1150	620	885	880.61	0.83	-1103	893	888	880	875	867	891	878	162	265	500	540	1	1	32316799	284	-2.56	0.53	12	0.03	-343.00	1654.00	2205	20230718	-60.18	860	20240418	2.09	1480	-40.68	20240118	860	2.09	20240418	2205	-60.18	20230718	860	2.09	20240418	0.40	N	002680	500	161 억	267540	N	N	N	N
15	20240627	110136	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	880	-5	5	-0.56	6215589	7045	79.17	885	887	875	1150	620	885	882.27	0.83	-952	893	888	880	875	867	891	878	162	265	500	540	1	1	32316799	284	-2.57	0.53	12	0.02	-343.00	1654.00	2205	20230718	-60.09	860	20240418	2.33	1480	-40.54	20240118	860	2.33	20240418	2205	-60.09	20230718	860	2.33	20240418	0.40	N	002680	500	161 억	267540	N	N	N	N
16	20240627	100135	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	884	-1	5	-0.11	4665304	5286	59.40	885	887	875	1150	620	885	882.58	0.83	-470	893	888	880	875	867	891	878	162	265	500	540	1	1	32316799	286	-2.58	0.53	12	0.02	-343.00	1654.00	2205	20230718	-59.91	860	20240418	2.79	1480	-40.27	20240118	860	2.79	20240418	2205	-59.91	20230718	860	2.79	20240418	0.40	N	002680	500	161 억	267540	N	N	N	N
17	20240627	090135	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	881	-4	5	-0.45	747788	845	9.50	885	885	881	1150	620	885	884.96	0.83	-22	893	888	880	875	867	891	878	162	265	500	540	1	1	32316799	285	-2.57	0.53	12	0.00	-343.00	1654.00	2205	20230718	-60.05	860	20240418	2.44	1480	-40.47	20240118	860	2.44	20240418	2205	-60.05	20230718	860	2.44	20240418	0.40	N	002680	500	161 억	267540	N	N	N	N
18	20240626	160135	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	885	-5	5	-0.56	7739296	8805	35.90	872	885	872	1157	623	890	878.96	0.83	-1689	900	894	884	878	868	898	882	162	267	500	550	1	1	32316799	286	-2.58	0.54	12	0.03	-343.00	1654.00	2205	20230718	-59.86	860	20240418	2.91	1480	-40.20	20240118	860	2.91	20240418	2205	-59.86	20230718	860	2.91	20240418	0.40	N	002680	500	161 억	269229	N	N	N	N
19	20240626	150136	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	884	-6	5	-0.67	7548684	8589	35.02	872	885	872	1157	623	890	878.88	0.83	-1577	900	894	884	878	868	898	882	162	267	500	550	1	1	32316799	286	-2.58	0.53	12	0.03	-343.00	1654.00	2205	20230718	-59.91	860	20240418	2.79	1480	-40.27	20240118	860	2.79	20240418	2205	-59.91	20230718	860	2.79	20240418	0.40	N	002680	500	161 억	269229	N	N	N	N
20	20240626	140135	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	883	-7	5	-0.79	5386920	6136	25.02	872	885	872	1157	623	890	877.92	0.83	-1193	900	894	884	878	868	898	882	162	267	500	550	1	1	32316799	285	-2.57	0.53	12	0.02	-343.00	1654.00	2205	20230718	-59.95	860	20240418	2.67	1480	-40.34	20240118	860	2.67	20240418	2205	-59.95	20230718	860	2.67	20240418	0.40	N	002680	500	161 억	269229	N	N	N	N
21	20240626	130135	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	884	-6	5	-0.67	4650765	5301	21.61	872	885	872	1157	623	890	877.34	0.83	-1193	900	894	884	878	868	898	882	162	267	500	550	1	1	32316799	286	-2.58	0.53	12	0.02	-343.00	1654.00	2205	20230718	-59.91	860	20240418	2.79	1480	-40.27	20240118	860	2.79	20240418	2205	-59.91	20230718	860	2.79	20240418	0.40	N	002680	500	161 억	269229	N	N	N	N
22	20240626	120135	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	883	-7	5	-0.79	4037613	4607	18.78	872	885	872	1157	623	890	876.41	0.83	-915	900	894	884	878	868	898	882	162	267	500	550	1	1	32316799	285	-2.57	0.53	12	0.01	-343.00	1654.00	2205	20230718	-59.95	860	20240418	2.67	1480	-40.34	20240118	860	2.67	20240418	2205	-59.95	20230718	860	2.67	20240418	0.40	N	002680	500	161 억	269229	N	N	N	N
23	20240626	110135	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	880	-10	5	-1.12	3765400	4298	17.52	872	885	872	1157	623	890	876.08	0.83	-819	900	894	884	878	868	898	882	162	267	500	550	1	1	32316799	284	-2.57	0.53	12	0.01	-343.00	1654.00	2205	20230718	-60.09	860	20240418	2.33	1480	-40.54	20240118	860	2.33	20240418	2205	-60.09	20230718	860	2.33	20240418	0.40	N	002680	500	161 억	269229	N	N	N	N
24	20240626	100135	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	883	-7	5	-0.79	2340664	2675	10.91	872	885	872	1157	623	890	875.01	0.83	-164	900	894	884	878	868	898	882	162	267	500	550	1	1	32316799	285	-2.57	0.53	12	0.01	-343.00	1654.00	2205	20230718	-59.95	860	20240418	2.67	1480	-40.34	20240118	860	2.67	20240418	2205	-59.95	20230718	860	2.67	20240418	0.40	N	002680	500	161 억	269229	N	N	N	N
25	20240626	090135	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	880	-10	5	-1.12	1410976	1618	6.60	872	880	872	1157	623	890	872.05	0.83	0	900	894	884	878	868	898	882	162	267	500	550	1	1	32316799	284	-2.57	0.53	12	0.01	-343.00	1654.00	2205	20230718	-60.09	860	20240418	2.33	1480	-40.54	20240118	860	2.33	20240418	2205	-60.09	20230718	860	2.33	20240418	0.40	N	002680	500	161 억	269229	N	N	N	N
26	20240625	160135	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	890	8	2	0.91	21522746	24488	89.79	878	890	874	1146	618	882	878.91	0.84	-958	890	885	881	876	872	884	875	162	264	500	540	1	1	32316799	288	-2.59	0.54	12	0.08	-343.00	1654.00	2205	20230718	-59.64	860	20240418	3.49	1480	-39.86	20240118	860	3.49	20240418	2205	-59.64	20230718	860	3.49	20240418	0.40	N	002680	500	161 억	270187	N	N	N	N
27	20240625	150135	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	890	8	2	0.91	20818535	23692	86.87	878	890	874	1146	618	882	878.72	0.84	-1076	890	885	881	876	872	884	875	162	264	500	540	1	1	32316799	288	-2.59	0.54	12	0.07	-343.00	1654.00	2205	20230718	-59.64	860	20240418	3.49	1480	-39.86	20240118	860	3.49	20240418	2205	-59.64	20230718	860	3.49	20240418	0.40	N	002680	500	161 억	270187	N	N	N	N
28	20240625	140135	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	885	3	2	0.34	17863712	20355	74.63	878	885	874	1146	618	882	877.61	0.84	-1076	890	885	881	876	872	884	875	162	264	500	540	1	1	32316799	286	-2.58	0.54	12	0.06	-343.00	1654.00	2205	20230718	-59.86	860	20240418	2.91	1480	-40.20	20240118	860	2.91	20240418	2205	-59.86	20230718	860	2.91	20240418	0.40	N	002680	500	161 억	270187	N	N	N	N
29	20240625	130135	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	882	0	3	0.00	14999758	17103	62.71	878	882	874	1146	618	882	877.02	0.84	-1092	890	885	881	876	872	884	875	162	264	500	540	1	1	32316799	285	-2.57	0.53	12	0.05	-343.00	1654.00	2205	20230718	-60.00	860	20240418	2.56	1480	-40.41	20240118	860	2.56	20240418	2205	-60.00	20230718	860	2.56	20240418	0.40	N	002680	500	161 억	270187	N	N	N	N
30	20240625	120136	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	878	-4	5	-0.45	10099477	11517	42.23	878	882	876	1146	618	882	876.92	0.84	-1092	890	885	881	876	872	884	875	162	264	500	540	1	1	32316799	284	-2.56	0.53	12	0.04	-343.00	1654.00	2205	20230718	-60.18	860	20240418	2.09	1480	-40.68	20240118	860	2.09	20240418	2205	-60.18	20230718	860	2.09	20240418	0.40	N	002680	500	161 억	270187	N	N	N	N
31	20240625	110139	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	880	-2	5	-0.23	9539732	10881	39.90	878	882	876	1146	618	882	876.73	0.84	-535	890	885	881	876	872	884	875	162	264	500	540	1	1	32316799	284	-2.57	0.53	12	0.03	-343.00	1654.00	2205	20230718	-60.09	860	20240418	2.33	1480	-40.54	20240118	860	2.33	20240418	2205	-60.09	20230718	860	2.33	20240418	0.40	N	002680	500	161 억	270187	N	N	N	N
32	20240625	100135	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	881	-1	5	-0.11	7423843	8469	31.05	878	882	876	1146	618	882	876.59	0.84	-384	890	885	881	876	872	884	875	162	264	500	540	1	1	32316799	285	-2.57	0.53	12	0.03	-343.00	1654.00	2205	20230718	-60.05	860	20240418	2.44	1480	-40.47	20240118	860	2.44	20240418	2205	-60.05	20230718	860	2.44	20240418	0.40	N	002680	500	161 억	270187	N	N	N	N
33	20240625	090136	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	877	-5	5	-0.57	1737550	1980	7.26	878	878	877	1146	618	882	877.55	0.84	-890	890	885	881	876	872	884	875	162	264	500	540	1	1	32316799	283	-2.56	0.53	12	0.01	-343.00	1654.00	2205	20230718	-60.23	860	20240418	1.98	1480	-40.74	20240118	860	1.98	20240418	2205	-60.23	20230718	860	1.98	20240418	0.40	N	002680	500	161 억	270187	N	N	N	N
34	20240624	160135	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	882	-8	5	-0.90	24037687	27273	100.67	883	886	877	1157	623	890	881.36	0.86	-6379	904	897	889	882	874	893	878	162	267	500	550	1	1	32316799	285	-2.57	0.53	12	0.08	-343.00	1654.00	2205	20230718	-60.00	860	20240418	2.56	1480	-40.41	20240118	860	2.56	20240418	2205	-60.00	20230718	860	2.56	20240418	0.40	N	002680	500	161 억	276566	N	N	N	N
35	20240624	150134	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	882	-8	5	-0.90	21770065	24702	91.18	883	886	877	1157	623	890	881.31	0.86	-6318	904	897	889	882	874	893	878	162	267	500	550	1	1	32316799	285	-2.57	0.53	12	0.08	-343.00	1654.00	2205	20230718	-60.00	860	20240418	2.56	1480	-40.41	20240118	860	2.56	20240418	2205	-60.00	20230718	860	2.56	20240418	0.40	N	002680	500	161 억	276566	N	N	N	N
36	20240624	140135	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	882	-8	5	-0.90	18093886	20528	75.77	883	886	877	1157	623	890	881.42	0.86	-5635	904	897	889	882	874	893	878	162	267	500	550	1	1	32316799	285	-2.57	0.53	12	0.06	-343.00	1654.00	2205	20230718	-60.00	860	20240418	2.56	1480	-40.41	20240118	860	2.56	20240418	2205	-60.00	20230718	860	2.56	20240418	0.40	N	002680	500	161 억	276566	N	N	N	N
37	20240624	130134	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	880	-10	5	-1.12	13566123	15388	56.80	883	886	877	1157	623	890	881.60	0.86	-4637	904	897	889	882	874	893	878	162	267	500	550	1	1	32316799	284	-2.57	0.53	12	0.05	-343.00	1654.00	2205	20230718	-60.09	860	20240418	2.33	1480	-40.54	20240118	860	2.33	20240418	2205	-60.09	20230718	860	2.33	20240418	0.40	N	002680	500	161 억	276566	N	N	N	N
38	20240624	120135	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	883	-7	5	-0.79	7850726	8898	32.84	883	886	877	1157	623	890	882.30	0.86	-4601	904	897	889	882	874	893	878	162	267	500	550	1	1	32316799	285	-2.57	0.53	12	0.03	-343.00	1654.00	2205	20230718	-59.95	860	20240418	2.67	1480	-40.34	20240118	860	2.67	20240418	2205	-59.95	20230718	860	2.67	20240418	0.40	N	002680	500	161 억	276566	N	N	N	N
39	20240624	110135	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	884	-6	5	-0.67	6761761	7665	28.29	883	886	877	1157	623	890	882.16	0.86	-3886	904	897	889	882	874	893	878	162	267	500	550	1	1	32316799	286	-2.58	0.53	12	0.02	-343.00	1654.00	2205	20230718	-59.91	860	20240418	2.79	1480	-40.27	20240118	860	2.79	20240418	2205	-59.91	20230718	860	2.79	20240418	0.40	N	002680	500	161 억	276566	N	N	N	N
40	20240624	100135	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	886	-4	5	-0.45	3020043	3421	12.63	883	886	877	1157	623	890	882.80	0.86	-1077	904	897	889	882	874	893	878	162	267	500	550	1	1	32316799	286	-2.58	0.54	12	0.01	-343.00	1654.00	2205	20230718	-59.82	860	20240418	3.02	1480	-40.14	20240118	860	3.02	20240418	2205	-59.82	20230718	860	3.02	20240418	0.40	N	002680	500	161 억	276566	N	N	N	N
41	20240624	090136	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	879	-11	5	-1.24	532424	604	2.23	883	883	879	1157	623	890	881.50	0.86	-85	904	897	889	882	874	893	878	162	267	500	550	1	1	32316799	284	-2.56	0.53	12	0.00	-343.00	1654.00	2205	20230718	-60.14	860	20240418	2.21	1480	-40.61	20240118	860	2.21	20240418	2205	-60.14	20230718	860	2.21	20240418	0.40	N	002680	500	161 억	276566	N	N	N	N
42	20240621	160133	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	890	-3	5	-0.34	24042320	27092	43.86	893	896	881	1160	626	893	887.43	0.86	-1908	903	898	895	890	887	896	888	162	267	500	550	1	1	32316799	288	-2.59	0.54	12	0.08	-343.00	1654.00	2205	20230718	-59.64	860	20240418	3.49	1480	-39.86	20240118	860	3.49	20240418	2205	-59.64	20230718	860	3.49	20240418	0.40	N	002680	500	161 억	278389	N	N	N	N
43	20240621	150132	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	887	-6	5	-0.67	20948381	23609	38.22	893	896	881	1160	626	893	887.30	0.86	-326	903	898	895	890	887	896	888	162	267	500	550	1	1	32316799	287	-2.59	0.54	12	0.07	-343.00	1654.00	2205	20230718	-59.77	860	20240418	3.14	1480	-40.07	20240118	860	3.14	20240418	2205	-59.77	20230718	860	3.14	20240418	0.40	N	002680	500	161 억	278389	N	N	N	N
44	20240621	140133	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	882	-11	5	-1.23	20191189	22753	36.84	893	896	881	1160	626	893	887.41	0.86	365	903	898	895	890	887	896	888	162	267	500	550	1	1	32316799	285	-2.57	0.53	12	0.07	-343.00	1654.00	2205	20230718	-60.00	860	20240418	2.56	1480	-40.41	20240118	860	2.56	20240418	2205	-60.00	20230718	860	2.56	20240418	0.40	N	002680	500	161 억	278389	N	N	N	N
45	20240621	130132	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	888	-5	5	-0.56	12638374	14213	23.01	893	896	887	1160	626	893	889.21	0.86	325	903	898	895	890	887	896	888	162	267	500	550	1	1	32316799	287	-2.59	0.54	12	0.04	-343.00	1654.00	2205	20230718	-59.73	860	20240418	3.26	1480	-40.00	20240118	860	3.26	20240418	2205	-59.73	20230718	860	3.26	20240418	0.40	N	002680	500	161 억	278389	N	N	N	N
46	20240621	120134	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	889	-4	5	-0.45	11986853	13480	21.82	893	896	887	1160	626	893	889.23	0.86	440	903	898	895	890	887	896	888	162	267	500	550	1	1	32316799	287	-2.59	0.54	12	0.04	-343.00	1654.00	2205	20230718	-59.68	860	20240418	3.37	1480	-39.93	20240118	860	3.37	20240418	2205	-59.68	20230718	860	3.37	20240418	0.40	N	002680	500	161 억	278389	N	N	N	N
47	20240621	110133	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	893	0	3	0.00	11806388	13277	21.49	893	896	887	1160	626	893	889.24	0.86	452	903	898	895	890	887	896	888	162	267	500	550	1	1	32316799	289	-2.60	0.54	12	0.04	-343.00	1654.00	2205	20230718	-59.50	860	20240418	3.84	1480	-39.66	20240118	860	3.84	20240418	2205	-59.50	20230718	860	3.84	20240418	0.40	N	002680	500	161 억	278389	N	N	N	N
48	20240621	100133	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	890	-3	5	-0.34	4579060	5146	8.33	893	896	888	1160	626	893	889.83	0.86	-38	903	898	895	890	887	896	888	162	267	500	550	1	1	32316799	288	-2.59	0.54	12	0.02	-343.00	1654.00	2205	20230718	-59.64	860	20240418	3.49	1480	-39.86	20240118	860	3.49	20240418	2205	-59.64	20230718	860	3.49	20240418	0.40	N	002680	500	161 억	278389	N	N	N	N
49	20240621	090133	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	893	0	3	0.00	2679	3	0.00	893	893	893	1160	626	893	893.00	0.86	0	903	898	895	890	887	896	888	162	267	500	550	1	1	32316799	289	-2.60	0.54	12	0.00	-343.00	1654.00	2205	20230718	-59.50	860	20240418	3.84	1480	-39.66	20240118	860	3.84	20240418	2205	-59.50	20230718	860	3.84	20240418	0.40	N	002680	500	161 억	278389	N	N	N	N
50	20240620	160133	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	893	-2	5	-0.22	55298857	61768	99.46	898	900	892	1163	627	895	895.27	0.86	837	913	903	887	877	861	909	883	162	268	500	550	1	1	32316799	289	-2.60	0.54	12	0.19	-343.00	1654.00	2275	20230614	-60.75	860	20240418	3.84	1480	-39.66	20240118	860	3.84	20240418	2205	-59.50	20230718	860	3.84	20240418	0.41	N	002680	500	161 억	277446	N	N	N	N
51	20240620	150134	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	892	-3	5	-0.34	47212674	52712	84.87	898	900	892	1163	627	895	895.67	0.86	1474	913	903	887	877	861	909	883	162	268	500	550	1	1	32316799	288	-2.60	0.54	12	0.16	-343.00	1654.00	2275	20230614	-60.79	860	20240418	3.72	1480	-39.73	20240118	860	3.72	20240418	2205	-59.55	20230718	860	3.72	20240418	0.41	N	002680	500	161 억	277446	N	N	N	N
52	20240620	140133	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	898	3	2	0.34	23395394	26076	41.99	898	900	895	1163	627	895	897.20	0.86	995	913	903	887	877	861	909	883	162	268	500	550	1	1	32316799	290	-2.62	0.54	12	0.08	-343.00	1654.00	2275	20230614	-60.53	860	20240418	4.42	1480	-39.32	20240118	860	4.42	20240418	2205	-59.27	20230718	860	4.42	20240418	0.41	N	002680	500	161 억	277446	N	N	N	N
53	20240620	130133	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	899	4	2	0.45	21875048	24384	39.26	898	900	895	1163	627	895	897.11	0.86	995	913	903	887	877	861	909	883	162	268	500	550	1	1	32316799	291	-2.62	0.54	12	0.08	-343.00	1654.00	2275	20230614	-60.48	860	20240418	4.53	1480	-39.26	20240118	860	4.53	20240418	2205	-59.23	20230718	860	4.53	20240418	0.41	N	002680	500	161 억	277446	N	N	N	N
54	20240620	120133	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	898	3	2	0.34	20198616	22518	36.26	898	900	895	1163	627	895	897.00	0.86	995	913	903	887	877	861	909	883	162	268	500	550	1	1	32316799	290	-2.62	0.54	12	0.07	-343.00	1654.00	2275	20230614	-60.53	860	20240418	4.42	1480	-39.32	20240118	860	4.42	20240418	2205	-59.27	20230718	860	4.42	20240418	0.41	N	002680	500	161 억	277446	N	N	N	N
55	20240620	110133	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	897	2	2	0.22	17986827	20055	32.29	898	900	895	1163	627	895	896.87	0.86	1014	913	903	887	877	861	909	883	162	268	500	550	1	1	32316799	290	-2.62	0.54	12	0.06	-343.00	1654.00	2275	20230614	-60.57	860	20240418	4.30	1480	-39.39	20240118	860	4.30	20240418	2205	-59.32	20230718	860	4.30	20240418	0.41	N	002680	500	161 억	277446	N	N	N	N
56	20240620	100133	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	899	4	2	0.45	16454636	18345	29.54	898	900	895	1163	627	895	896.95	0.86	1017	913	903	887	877	861	909	883	162	268	500	550	1	1	32316799	291	-2.62	0.54	12	0.06	-343.00	1654.00	2275	20230614	-60.48	860	20240418	4.53	1480	-39.26	20240118	860	4.53	20240418	2205	-59.23	20230718	860	4.53	20240418	0.41	N	002680	500	161 억	277446	N	N	N	N
57	20240620	090134	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	895	0	3	0.00	819790	913	1.47	898	898	895	1163	627	895	897.91	0.86	-238	913	903	887	877	861	909	883	162	268	500	550	1	1	32316799	289	-2.61	0.54	12	0.00	-343.00	1654.00	2275	20230614	-60.66	860	20240418	4.07	1480	-39.53	20240118	860	4.07	20240418	2205	-59.41	20230718	860	4.07	20240418	0.41	N	002680	500	161 억	277446	N	N	N	N
58	20240619	160133	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	895	1	2	0.11	55165642	62076	55.33	894	897	871	1162	626	894	888.68	0.87	-3404	912	902	895	885	878	899	882	162	268	500	550	1	1	32316799	289	-2.61	0.54	12	0.19	-343.00	1654.00	2275	20230614	-60.66	860	20240418	4.07	1480	-39.53	20240118	860	4.07	20240418	2205	-59.41	20230718	860	4.07	20240418	0.41	N	002680	500	161 억	280850	N	N	N	N
59	20240619	150131	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	880	-14	5	-1.57	49855014	56092	50.00	894	897	871	1162	626	894	888.81	0.87	-1169	912	902	895	885	878	899	882	162	268	500	550	1	1	32316799	284	-2.57	0.53	12	0.17	-343.00	1654.00	2275	20230614	-61.32	860	20240418	2.33	1480	-40.54	20240118	860	2.33	20240418	2205	-60.09	20230718	860	2.33	20240418	0.41	N	002680	500	161 억	280850	N	N	N	N
60	20240619	140135	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	883	-11	5	-1.23	49456496	55640	49.60	894	897	871	1162	626	894	888.87	0.87	-1101	912	902	895	885	878	899	882	162	268	500	550	1	1	32316799	285	-2.57	0.53	12	0.17	-343.00	1654.00	2275	20230614	-61.19	860	20240418	2.67	1480	-40.34	20240118	860	2.67	20240418	2205	-59.95	20230718	860	2.67	20240418	0.41	N	002680	500	161 억	280850	N	N	N	N
61	20240619	130132	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	885	-9	5	-1.01	43881123	49291	43.94	894	897	871	1162	626	894	890.25	0.87	-837	912	902	895	885	878	899	882	162	268	500	550	1	1	32316799	286	-2.58	0.54	12	0.15	-343.00	1654.00	2275	20230614	-61.10	860	20240418	2.91	1480	-40.20	20240118	860	2.91	20240418	2205	-59.86	20230718	860	2.91	20240418	0.41	N	002680	500	161 억	280850	N	N	N	N
62	20240619	120132	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	883	-11	5	-1.23	39043964	43806	39.05	894	897	871	1162	626	894	891.29	0.87	-405	912	902	895	885	878	899	882	162	268	500	550	1	1	32316799	285	-2.57	0.53	12	0.14	-343.00	1654.00	2275	20230614	-61.19	860	20240418	2.67	1480	-40.34	20240118	860	2.67	20240418	2205	-59.95	20230718	860	2.67	20240418	0.41	N	002680	500	161 억	280850	N	N	N	N
63	20240619	110133	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	894	0	3	0.00	35593246	39895	35.56	894	897	871	1162	626	894	892.17	0.87	-1351	912	902	895	885	878	899	882	162	268	500	550	1	1	32316799	289	-2.61	0.54	12	0.12	-343.00	1654.00	2275	20230614	-60.70	860	20240418	3.95	1480	-39.59	20240118	860	3.95	20240418	2205	-59.46	20230718	860	3.95	20240418	0.41	N	002680	500	161 억	280850	N	N	N	N
64	20240619	100133	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	885	-9	5	-1.01	31495184	35309	31.47	894	897	871	1162	626	894	891.99	0.87	2014	912	902	895	885	878	899	882	162	268	500	550	1	1	32316799	286	-2.58	0.54	12	0.11	-343.00	1654.00	2275	20230614	-61.10	860	20240418	2.91	1480	-40.20	20240118	860	2.91	20240418	2205	-59.86	20230718	860	2.91	20240418	0.41	N	002680	500	161 억	280850	N	N	N	N
65	20240619	090134	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	891	-3	5	-0.34	22305	25	0.02	894	894	891	1162	626	894	892.20	0.87	-24	912	902	895	885	878	899	882	162	268	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	2205	-59.59	20230718	860	3.60	20240418	0.41	N	002680	500	161 억	280850	N	N	N	N
66	20240618	160132	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	894	-8	5	-0.89	99987018	112053	201.04	902	905	888	1172	632	902	892.32	0.88	-3239	916	909	905	898	894	907	896	162	270	500	550	1	1	32316799	289	-2.61	0.54	12	0.35	-343.00	1654.00	2275	20230614	-60.70	860	20240418	3.95	1480	-39.59	20240118	860	3.95	20240418	2205	-59.46	20230718	860	3.95	20240418	0.42	N	002680	500	161 억	284089	N	N	N	N
67	20240618	150132	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	889	-13	5	-1.44	82281021	92174	165.37	902	905	888	1172	632	902	892.67	0.88	-3007	916	909	905	898	894	907	896	162	270	500	550	1	1	32316799	287	-2.59	0.54	12	0.29	-343.00	1654.00	2275	20230614	-60.92	860	20240418	3.37	1480	-39.93	20240118	860	3.37	20240418	2205	-59.68	20230718	860	3.37	20240418	0.42	N	002680	500	161 억	284089	N	N	N	N
68	20240618	140132	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	895	-7	5	-0.78	72630811	81353	145.96	902	905	888	1172	632	902	892.79	0.88	-3100	916	909	905	898	894	907	896	162	270	500	550	1	1	32316799	289	-2.61	0.54	12	0.25	-343.00	1654.00	2275	20230614	-60.66	860	20240418	4.07	1480	-39.53	20240118	860	4.07	20240418	2205	-59.41	20230718	860	4.07	20240418	0.42	N	002680	500	161 억	284089	N	N	N	N
69	20240618	130132	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	895	-7	5	-0.78	69422770	77769	139.53	902	905	888	1172	632	902	892.68	0.88	-2750	916	909	905	898	894	907	896	162	270	500	550	1	1	32316799	289	-2.61	0.54	12	0.24	-343.00	1654.00	2275	20230614	-60.66	860	20240418	4.07	1480	-39.53	20240118	860	4.07	20240418	2205	-59.41	20230718	860	4.07	20240418	0.42	N	002680	500	161 억	284089	N	N	N	N
70	20240618	120132	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	891	-11	5	-1.22	66822332	74857	134.30	902	905	888	1172	632	902	892.67	0.88	-3133	916	909	905	898	894	907	896	162	270	500	550	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	2205	-59.59	20230718	860	3.60	20240418	0.42	N	002680	500	161 억	284089	N	N	N	N
71	20240618	110132	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	890	-12	5	-1.33	52613171	58875	105.63	902	905	890	1172	632	902	893.64	0.88	-4704	916	909	905	898	894	907	896	162	270	500	550	1	1	32316799	288	-2.59	0.54	12	0.18	-343.00	1654.00	2275	20230614	-60.88	860	20240418	3.49	1480	-39.86	20240118	860	3.49	20240418	2205	-59.64	20230718	860	3.49	20240418	0.42	N	002680	500	161 억	284089	N	N	N	N
72	20240618	100132	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	901	-1	5	-0.11	41722109	46652	83.70	902	905	890	1172	632	902	894.33	0.88	-4654	916	909	905	898	894	907	896	162	270	500	550	1	1	32316799	291	-2.63	0.54	12	0.14	-343.00	1654.00	2275	20230614	-60.40	860	20240418	4.77	1480	-39.12	20240118	860	4.77	20240418	2205	-59.14	20230718	860	4.77	20240418	0.42	N	002680	500	161 억	284089	N	N	N	N
73	20240618	090132	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	902	0	3	0.00	76670	85	0.15	902	902	902	1172	632	902	902.00	0.88	-12	916	909	905	898	894	907	896	162	270	500	550	1	1	32316799	291	-2.63	0.55	12	0.00	-343.00	1654.00	2275	20230614	-60.35	860	20240418	4.88	1480	-39.05	20240118	860	4.88	20240418	2205	-59.09	20230718	860	4.88	20240418	0.42	N	002680	500	161 억	284089	N	N	N	N
74	20240617	160131	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	902	-3	5	-0.33	50143894	55488	23.53	905	912	901	1176	634	905	903.55	0.88	-287	972	938	916	882	860	933	877	162	271	500	560	1	1	32316799	291	-2.63	0.55	12	0.17	-343.00	1654.00	2275	20230614	-60.35	860	20240418	4.88	1480	-39.05	20240118	860	4.88	20240418	2205	-59.09	20230718	860	4.88	20240418	0.42	N	002680	500	161 억	284376	N	N	N	N
75	20240617	150134	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	902	-3	5	-0.33	42933865	47489	20.14	905	912	901	1176	634	905	903.96	0.88	-136	972	938	916	882	860	933	877	162	271	500	560	1	1	32316799	291	-2.63	0.55	12	0.15	-343.00	1654.00	2275	20230614	-60.35	860	20240418	4.88	1480	-39.05	20240118	860	4.88	20240418	2205	-59.09	20230718	860	4.88	20240418	0.42	N	002680	500	161 억	284376	N	N	N	N
76	20240617	140131	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	905	0	3	0.00	36638554	40510	17.18	905	912	901	1176	634	905	904.34	0.88	-156	972	938	916	882	860	933	877	162	271	500	560	1	1	32316799	292	-2.64	0.55	12	0.13	-343.00	1654.00	2275	20230614	-60.22	860	20240418	5.23	1480	-38.85	20240118	860	5.23	20240418	2205	-58.96	20230718	860	5.23	20240418	0.42	N	002680	500	161 억	284376	N	N	N	N
77	20240617	130131	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	903	-2	5	-0.22	35861082	39649	16.81	905	912	901	1176	634	905	904.38	0.88	-156	972	938	916	882	860	933	877	162	271	500	560	1	1	32316799	292	-2.63	0.55	12	0.12	-343.00	1654.00	2275	20230614	-60.31	860	20240418	5.00	1480	-38.99	20240118	860	5.00	20240418	2205	-59.05	20230718	860	5.00	20240418	0.42	N	002680	500	161 억	284376	N	N	N	N
78	20240617	120131	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	902	-3	5	-0.33	31187214	34473	14.62	905	912	901	1176	634	905	904.63	0.88	-274	972	938	916	882	860	933	877	162	271	500	560	1	1	32316799	291	-2.63	0.55	12	0.11	-343.00	1654.00	2275	20230614	-60.35	860	20240418	4.88	1480	-39.05	20240118	860	4.88	20240418	2205	-59.09	20230718	860	4.88	20240418	0.42	N	002680	500	161 억	284376	N	N	N	N
79	20240617	110131	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	905	0	3	0.00	27277194	30140	12.78	905	912	901	1176	634	905	905.02	0.88	-72	972	938	916	882	860	933	877	162	271	500	560	1	1	32316799	292	-2.64	0.55	12	0.09	-343.00	1654.00	2275	20230614	-60.22	860	20240418	5.23	1480	-38.85	20240118	860	5.23	20240418	2205	-58.96	20230718	860	5.23	20240418	0.42	N	002680	500	161 억	284376	N	N	N	N
80	20240617	100132	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	903	-2	5	-0.22	26276390	29031	12.31	905	912	901	1176	634	905	905.14	0.88	-69	972	938	916	882	860	933	877	162	271	500	560	1	1	32316799	292	-2.63	0.55	12	0.09	-343.00	1654.00	2275	20230614	-60.31	860	20240418	5.00	1480	-38.99	20240118	860	5.00	20240418	2205	-59.05	20230718	860	5.00	20240418	0.42	N	002680	500	161 억	284376	N	N	N	N
81	20240617	090132	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	912	7	2	0.77	7264711	8025	3.40	905	912	905	1176	634	905	905.80	0.88	-337	972	938	916	882	860	933	877	162	271	500	560	1	1	32316799	295	-2.66	0.55	12	0.02	-343.00	1654.00	2275	20230614	-59.91	860	20240418	6.05	1480	-38.38	20240118	860	6.05	20240418	2205	-58.64	20230718	860	6.05	20240418	0.42	N	002680	500	161 억	284376	N	N	N	N
82	20240614	160126	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	905	2	2	0.22	215804384	235847	426.38	905	950	894	1173	633	903	915.08	0.75	42422	912	907	901	896	890	904	893	162	270	500	550	1	1	32316799	292	-2.64	0.55	12	0.73	-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	0.42	N	002680	500	161 억	241953	N	N	N	N
83	20240614	150126	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	905	2	2	0.22	203613081	222341	401.96	905	950	894	1173	633	903	915.77	0.75	42657	912	907	901	896	890	904	893	162	270	500	550	1	1	32316799	292	-2.64	0.55	12	0.69	-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	0.42	N	002680	500	161 억	241953	N	N	N	N
84	20240614	140126	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	930	27	2	2.99	165534689	180221	325.81	905	950	894	1173	633	903	918.51	0.75	41326	912	907	901	896	890	904	893	162	270	500	550	1	1	32316799	301	-2.71	0.56	12	0.56	-343.00	1654.00	2275	20230614	-59.12	860	20240418	8.14	1480	-37.16	20240118	860	8.14	20240418	2275	-59.12	20230614	860	8.14	20240418	0.42	N	002680	500	161 억	241953	N	N	N	N
85	20240614	130126	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	920	17	2	1.88	68033172	75110	135.79	905	920	894	1173	633	903	905.78	0.75	830	912	907	901	896	890	904	893	162	270	500	550	1	1	32316799	297	-2.68	0.56	12	0.23	-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	0.42	N	002680	500	161 억	241953	N	N	N	N
86	20240614	120127	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	902	-1	5	-0.11	46595319	51680	93.43	905	911	894	1173	633	903	901.61	0.75	-730	912	907	901	896	890	904	893	162	270	500	550	1	1	32316799	291	-2.63	0.55	12	0.16	-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	0.42	N	002680	500	161 억	241953	N	N	N	N
87	20240614	110130	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	905	2	2	0.22	32139793	35741	64.61	905	910	894	1173	633	903	899.24	0.75	-3779	912	907	901	896	890	904	893	162	270	500	550	1	1	32316799	292	-2.64	0.55	12	0.11	-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	0.42	N	002680	500	161 억	241953	N	N	N	N
88	20240614	100130	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	903	0	3	0.00	19956944	22272	40.26	905	905	894	1173	633	903	896.06	0.75	-1566	912	907	901	896	890	904	893	162	270	500	550	1	1	32316799	292	-2.63	0.55	12	0.07	-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	0.42	N	002680	500	161 억	241953	N	N	N	N
89	20240614	090131	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	905	2	2	0.22	58825	65	0.12	905	905	905	1173	633	903	905.00	0.75	0	912	907	901	896	890	904	893	162	270	500	550	1	1	32316799	292	-2.64	0.55	12	0.00	-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	0.42	N	002680	500	161 억	241953	N	N	N	N
90	20240613	160130	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	903	-3	5	-0.33	49364415	54768	85.12	906	906	895	1177	635	906	901.33	0.73	5378	921	913	906	898	891	917	902	162	271	500	560	1	1	32316799	292	-2.63	0.55	12	0.17	-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	0.42	N	002680	500	161 억	236575	N	N	N	N
91	20240613	150131	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	902	-4	5	-0.44	48689620	54019	83.96	906	906	895	1177	635	906	901.34	0.73	5495	921	913	906	898	891	917	902	162	271	500	560	1	1	32316799	291	-2.63	0.55	12	0.17	-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	0.42	N	002680	500	161 억	236575	N	N	N	N
92	20240613	140130	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	904	-2	5	-0.22	48149161	53419	83.02	906	906	895	1177	635	906	901.35	0.73	5345	921	913	906	898	891	917	902	162	271	500	560	1	1	32316799	292	-2.64	0.55	12	0.17	-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	0.42	N	002680	500	161 억	236575	N	N	N	N
93	20240613	130131	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	902	-4	5	-0.44	44553477	49429	76.82	906	906	895	1177	635	906	901.36	0.73	5345	921	913	906	898	891	917	902	162	271	500	560	1	1	32316799	291	-2.63	0.55	12	0.15	-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	0.42	N	002680	500	161 억	236575	N	N	N	N
94	20240613	120129	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	906	0	3	0.00	40074386	44455	69.09	906	906	895	1177	635	906	901.46	0.73	5075	921	913	906	898	891	917	902	162	271	500	560	1	1	32316799	293	-2.64	0.55	12	0.14	-343.00	1654.00	2275	20230614	-60.18	860	20240418	5.35	1480	-38.78	20240118	860	5.35	20240418	2275	-60.18	20230614	860	5.35	20240418	0.42	N	002680	500	161 억	236575	N	N	N	N
95	20240613	110129	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	906	0	3	0.00	40063514	44443	69.07	906	906	895	1177	635	906	901.46	0.73	5075	921	913	906	898	891	917	902	162	271	500	560	1	1	32316799	293	-2.64	0.55	12	0.14	-343.00	1654.00	2275	20230614	-60.18	860	20240418	5.35	1480	-38.78	20240118	860	5.35	20240418	2275	-60.18	20230614	860	5.35	20240418	0.42	N	002680	500	161 억	236575	N	N	N	N
96	20240613	100130	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	905	-1	5	-0.11	28442066	31554	49.04	906	906	899	1177	635	906	901.38	0.73	4408	921	913	906	898	891	917	902	162	271	500	560	1	1	32316799	292	-2.64	0.55	12	0.10	-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	0.42	N	002680	500	161 억	236575	N	N	N	N
97	20240613	090132	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	906	0	3	0.00	487428	538	0.84	906	906	906	1177	635	906	906.00	0.73	-80	921	913	906	898	891	917	902	162	271	500	560	1	1	32316799	293	-2.64	0.55	12	0.00	-343.00	1654.00	2275	20230614	-60.18	860	20240418	5.35	1480	-38.78	20240118	860	5.35	20240418	2275	-60.18	20230614	860	5.35	20240418	0.42	N	002680	500	161 억	236575	N	N	N	N
98	20240612	160128	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	906	6	2	0.67	58104772	64294	102.12	900	914	899	1170	630	900	903.74	0.72	2871	925	912	906	893	887	909	890	162	270	500	550	1	1	32316799	293	-2.64	0.55	12	0.20	-343.00	1654.00	2275	20230614	-60.18	860	20240418	5.35	1480	-38.78	20240118	860	5.35	20240418	2275	-60.18	20230614	860	5.35	20240418	0.45	N	002680	500	161 억	233704	N	N	N	N
99	20240612	150135	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	904	4	2	0.44	54700256	60526	96.13	900	914	899	1170	630	900	903.75	0.72	2748	925	912	906	893	887	909	890	162	270	500	550	1	1	32316799	292	-2.64	0.55	12	0.19	-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	0.45	N	002680	500	161 억	233704	N	N	N	N
100	20240612	140129	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	908	8	2	0.89	37418717	41358	65.69	900	914	899	1170	630	900	904.75	0.72	1199	925	912	906	893	887	909	890	162	270	500	550	1	1	32316799	293	-2.65	0.55	12	0.13	-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	0.45	N	002680	500	161 억	233704	N	N	N	N
101	20240612	130131	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	911	11	2	1.22	36575527	40432	64.22	900	914	899	1170	630	900	904.62	0.72	1076	925	912	906	893	887	909	890	162	270	500	550	1	1	32316799	294	-2.66	0.55	12	0.13	-343.00	1654.00	2275	20230614	-59.96	860	20240418	5.93	1480	-38.45	20240118	860	5.93	20240418	2275	-59.96	20230614	860	5.93	20240418	0.45	N	002680	500	161 억	233704	N	N	N	N
102	20240612	120129	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	912	12	2	1.33	32517910	35973	57.13	900	914	899	1170	630	900	903.95	0.72	1052	925	912	906	893	887	909	890	162	270	500	550	1	1	32316799	295	-2.66	0.55	12	0.11	-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	0.45	N	002680	500	161 억	233704	N	N	N	N
103	20240612	110129	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	899	-1	5	-0.11	18738153	20782	33.01	900	914	899	1170	630	900	901.65	0.72	1822	925	912	906	893	887	909	890	162	270	500	550	1	1	32316799	291	-2.62	0.54	12	0.06	-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	0.45	N	002680	500	161 억	233704	N	N	N	N
104	20240612	100130	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	910	10	2	1.11	6878917	7615	12.09	900	914	899	1170	630	900	903.34	0.72	-3	925	912	906	893	887	909	890	162	270	500	550	1	1	32316799	294	-2.65	0.55	12	0.02	-343.00	1654.00	2275	20230614	-60.00	860	20240418	5.81	1480	-38.51	20240118	860	5.81	20240418	2275	-60.00	20230614	860	5.81	20240418	0.45	N	002680	500	161 억	233704	N	N	N	N
105	20240612	090130	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	900	0	3	0.00	908100	1009	1.60	900	900	900	1170	630	900	900.00	0.72	4	925	912	906	893	887	909	890	162	270	500	550	1	1	32316799	291	-2.62	0.54	12	0.00	-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	0.45	N	002680	500	161 억	233704	N	N	N	N
106	20240610	160130	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	910	-6	5	-0.66	33547455	36837	77.75	920	930	904	1190	642	916	910.70	0.75	-6285	948	932	924	908	900	928	904	162	274	500	560	1	1	32316799	294	-2.65	0.55	12	0.11	-343.00	1654.00	2275	20230614	-60.00	860	20240418	5.81	1480	-38.51	20240118	860	5.81	20240418	2275	-60.00	20230614	860	5.81	20240418	0.45	N	002680	500	161 억	241540	N	N	N	N
107	20240610	150129	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	905	-11	5	-1.20	31788359	34898	73.66	920	930	904	1190	642	916	910.89	0.75	-5884	948	932	924	908	900	928	904	162	274	500	560	1	1	32316799	292	-2.64	0.55	12	0.11	-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	0.45	N	002680	500	161 억	241540	N	N	N	N
108	20240610	140130	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	912	-4	5	-0.44	21326385	23398	49.39	920	930	904	1190	642	916	911.46	0.75	-6197	948	932	924	908	900	928	904	162	274	500	560	1	1	32316799	295	-2.66	0.55	12	0.07	-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	0.45	N	002680	500	161 억	241540	N	N	N	N
109	20240610	130129	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	911	-5	5	-0.55	18862708	20694	43.68	920	930	904	1190	642	916	911.51	0.75	-4077	948	932	924	908	900	928	904	162	274	500	560	1	1	32316799	294	-2.66	0.55	12	0.06	-343.00	1654.00	2275	20230614	-59.96	860	20240418	5.93	1480	-38.45	20240118	860	5.93	20240418	2275	-59.96	20230614	860	5.93	20240418	0.45	N	002680	500	161 억	241540	N	N	N	N
110	20240610	120130	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	906	-10	5	-1.09	17345187	19026	40.16	920	930	904	1190	642	916	911.66	0.75	-3719	948	932	924	908	900	928	904	162	274	500	560	1	1	32316799	293	-2.64	0.55	12	0.06	-343.00	1654.00	2275	20230614	-60.18	860	20240418	5.35	1480	-38.78	20240118	860	5.35	20240418	2275	-60.18	20230614	860	5.35	20240418	0.45	N	002680	500	161 억	241540	N	N	N	N
111	20240610	110129	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	909	-7	5	-0.76	7956814	8697	18.36	920	930	907	1190	642	916	914.89	0.75	-1635	948	932	924	908	900	928	904	162	274	500	560	1	1	32316799	294	-2.65	0.55	12	0.03	-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	0.45	N	002680	500	161 억	241540	N	N	N	N
112	20240610	100130	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	911	-5	5	-0.55	6938818	7578	15.99	920	930	907	1190	642	916	915.65	0.75	-1635	948	932	924	908	900	928	904	162	274	500	560	1	1	32316799	294	-2.66	0.55	12	0.02	-343.00	1654.00	2275	20230614	-59.96	860	20240418	5.93	1480	-38.45	20240118	860	5.93	20240418	2275	-59.96	20230614	860	5.93	20240418	0.45	N	002680	500	161 억	241540	N	N	N	N
113	20240610	090132	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	920	4	2	0.44	1408920	1526	3.22	920	930	920	1190	642	916	923.28	0.75	-497	948	932	924	908	900	928	904	162	274	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	0.45	N	002680	500	161 억	241540	N	N	N	N
114	20240607	160131	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	916	-11	5	-1.19	43672922	47378	42.64	940	940	916	1205	649	927	921.80	0.77	-6155	957	941	918	902	879	950	911	162	278	500	570	1	1	32316799	296	-2.67	0.55	12	0.15	-343.00	1654.00	2275	20230614	-59.74	860	20240418	6.51	1480	-38.11	20240118	860	6.51	20240418	2275	-59.74	20230614	860	6.51	20240418	0.45	N	002680	500	161 억	247695	N	N	N	N
115	20240607	150132	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	921	-6	5	-0.65	41256842	44743	40.27	940	940	916	1205	649	927	922.08	0.77	-5594	957	941	918	902	879	950	911	162	278	500	570	1	1	32316799	298	-2.69	0.56	12	0.14	-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	0.45	N	002680	500	161 억	247695	N	N	N	N
116	20240607	140131	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	922	-5	5	-0.54	38340708	41570	37.41	940	940	916	1205	649	927	922.32	0.77	-5597	957	941	918	902	879	950	911	162	278	500	570	1	1	32316799	298	-2.69	0.56	12	0.13	-343.00	1654.00	2275	20230614	-59.47	860	20240418	7.21	1480	-37.70	20240118	860	7.21	20240418	2275	-59.47	20230614	860	7.21	20240418	0.45	N	002680	500	161 억	247695	N	N	N	N
117	20240607	130132	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	924	-3	5	-0.32	37883664	41075	36.96	940	940	916	1205	649	927	922.30	0.77	-5594	957	941	918	902	879	950	911	162	278	500	570	1	1	32316799	299	-2.69	0.56	12	0.13	-343.00	1654.00	2275	20230614	-59.38	860	20240418	7.44	1480	-37.57	20240118	860	7.44	20240418	2275	-59.38	20230614	860	7.44	20240418	0.45	N	002680	500	161 억	247695	N	N	N	N
118	20240607	120131	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	917	-10	5	-1.08	20051775	21647	19.48	940	940	916	1205	649	927	926.31	0.77	-5592	957	941	918	902	879	950	911	162	278	500	570	1	1	32316799	296	-2.67	0.55	12	0.07	-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	0.45	N	002680	500	161 억	247695	N	N	N	N
119	20240607	110131	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	927	0	3	0.00	11598692	12461	11.21	940	940	920	1205	649	927	930.80	0.77	-5824	957	941	918	902	879	950	911	162	278	500	570	1	1	32316799	300	-2.70	0.56	12	0.04	-343.00	1654.00	2275	20230614	-59.25	860	20240418	7.79	1480	-37.36	20240118	860	7.79	20240418	2275	-59.25	20230614	860	7.79	20240418	0.45	N	002680	500	161 억	247695	N	N	N	N
120	20240607	100131	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	932	5	2	0.54	8269111	8877	7.99	940	940	920	1205	649	927	931.52	0.77	-4994	957	941	918	902	879	950	911	162	278	500	570	1	1	32316799	301	-2.72	0.56	12	0.03	-343.00	1654.00	2275	20230614	-59.03	860	20240418	8.37	1480	-37.03	20240118	860	8.37	20240418	2275	-59.03	20230614	860	8.37	20240418	0.45	N	002680	500	161 억	247695	N	N	N	N
121	20240607	090131	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	929	2	2	0.22	15029	16	0.01	940	940	929	1205	649	927	939.31	0.77	1	957	941	918	902	879	950	911	162	278	500	570	1	1	32316799	300	-2.71	0.56	12	0.00	-343.00	1654.00	2275	20230614	-59.16	860	20240418	8.02	1480	-37.23	20240118	860	8.02	20240418	2275	-59.16	20230614	860	8.02	20240418	0.45	N	002680	500	161 억	247695	N	N	N	N
122	20240605	160130	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	927	24	2	2.66	100583043	110915	233.86	902	934	895	1173	633	903	906.85	0.78	-5331	932	917	910	895	888	914	892	162	270	500	550	1	1	32316799	300	-2.70	0.56	12	0.34	-343.00	1654.00	2275	20230614	-59.25	860	20240418	7.79	1480	-37.36	20240118	860	7.79	20240418	2275	-59.25	20230614	860	7.79	20240418	0.45	N	002680	500	161 억	253025	N	N	N	N
123	20240605	150131	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	930	27	2	2.99	88053426	97422	205.41	902	934	895	1173	633	903	903.84	0.78	9	932	917	910	895	888	914	892	162	270	500	550	1	1	32316799	301	-2.71	0.56	12	0.30	-343.00	1654.00	2275	20230614	-59.12	860	20240418	8.14	1480	-37.16	20240118	860	8.14	20240418	2275	-59.12	20230614	860	8.14	20240418	0.45	N	002680	500	161 억	253025	N	N	N	N
124	20240605	140130	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	900	-3	5	-0.33	44268491	49221	103.78	902	909	895	1173	633	903	899.38	0.78	2760	932	917	910	895	888	914	892	162	270	500	550	1	1	32316799	291	-2.62	0.54	12	0.15	-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	0.45	N	002680	500	161 억	253025	N	N	N	N
125	20240605	130131	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	899	-4	5	-0.44	38561144	42869	90.39	902	909	895	1173	633	903	899.51	0.78	2936	932	917	910	895	888	914	892	162	270	500	550	1	1	32316799	291	-2.62	0.54	12	0.13	-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	0.45	N	002680	500	161 억	253025	N	N	N	N
126	20240605	120130	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	899	-4	5	-0.44	33213231	36921	77.85	902	909	895	1173	633	903	899.58	0.78	2936	932	917	910	895	888	914	892	162	270	500	550	1	1	32316799	291	-2.62	0.54	12	0.11	-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	0.45	N	002680	500	161 억	253025	N	N	N	N
127	20240605	110131	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	900	-3	5	-0.33	25262318	28061	59.17	902	909	895	1173	633	903	900.26	0.78	3098	932	917	910	895	888	914	892	162	270	500	550	1	1	32316799	291	-2.62	0.54	12	0.09	-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	0.45	N	002680	500	161 억	253025	N	N	N	N
128	20240605	100131	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	901	-2	5	-0.22	19755007	21939	46.26	902	909	895	1173	633	903	900.45	0.78	120	932	917	910	895	888	914	892	162	270	500	550	1	1	32316799	291	-2.63	0.54	12	0.07	-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	0.45	N	002680	500	161 억	253025	N	N	N	N
129	20240605	090131	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	904	1	2	0.11	1594741	1768	3.73	902	909	901	1173	633	903	902.00	0.78	-213	932	917	910	895	888	914	892	162	270	500	550	1	1	32316799	292	-2.64	0.55	12	0.01	-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	0.45	N	002680	500	161 억	253025	N	N	N	N
130	20240604	160129	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	903	0	3	0.00	43199179	47412	67.09	915	925	903	1173	633	903	911.14	0.79	-2383	947	925	913	891	879	919	885	162	270	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	0.45	N	002680	500	161 억	255103	N	N	N	N
131	20240604	150130	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	904	1	2	0.11	40515531	44442	62.89	915	925	904	1173	633	903	911.65	0.79	-2658	947	925	913	891	879	919	885	162	270	500	550	1	1	32316799	292	-2.64	0.55	12	0.14	-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	0.45	N	002680	500	161 억	255103	N	N	N	N
132	20240604	140131	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	912	9	2	1.00	36680562	40212	56.90	915	925	906	1173	633	903	912.18	0.79	-2989	947	925	913	891	879	919	885	162	270	500	550	1	1	32316799	295	-2.66	0.55	12	0.12	-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	0.45	N	002680	500	161 억	255103	N	N	N	N
133	20240604	130130	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	910	7	2	0.78	21857124	23922	33.85	915	925	906	1173	633	903	913.68	0.79	-3217	947	925	913	891	879	919	885	162	270	500	550	1	1	32316799	294	-2.65	0.55	12	0.07	-343.00	1654.00	2275	20230614	-60.00	860	20240418	5.81	1480	-38.51	20240118	860	5.81	20240418	2275	-60.00	20230614	860	5.81	20240418	0.45	N	002680	500	161 억	255103	N	N	N	N
134	20240604	120130	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	910	7	2	0.78	21323868	23336	33.02	915	925	906	1173	633	903	913.78	0.79	-3217	947	925	913	891	879	919	885	162	270	500	550	1	1	32316799	294	-2.65	0.55	12	0.07	-343.00	1654.00	2275	20230614	-60.00	860	20240418	5.81	1480	-38.51	20240118	860	5.81	20240418	2275	-60.00	20230614	860	5.81	20240418	0.45	N	002680	500	161 억	255103	N	N	N	N
135	20240604	110131	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	909	6	2	0.66	20886140	22855	32.34	915	925	906	1173	633	903	913.85	0.79	-3167	947	925	913	891	879	919	885	162	270	500	550	1	1	32316799	294	-2.65	0.55	12	0.07	-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	0.45	N	002680	500	161 억	255103	N	N	N	N
136	20240604	100129	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	919	16	2	1.77	13643549	14913	21.10	915	925	906	1173	633	903	914.88	0.79	-3265	947	925	913	891	879	919	885	162	270	500	550	1	1	32316799	297	-2.68	0.56	12	0.05	-343.00	1654.00	2275	20230614	-59.60	860	20240418	6.86	1480	-37.91	20240118	860	6.86	20240418	2275	-59.60	20230614	860	6.86	20240418	0.45	N	002680	500	161 억	255103	N	N	N	N
137	20240604	090130	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	917	14	2	1.55	1245101	1362	1.93	915	917	913	1173	633	903	914.17	0.79	-1046	947	925	913	891	879	919	885	162	270	500	550	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	0.45	N	002680	500	161 억	255103	N	N	N	N
138	20240603	160130	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	903	3	2	0.33	64221307	70659	116.50	924	935	901	1170	630	900	908.89	0.74	17052	938	919	906	887	874	912	880	162	270	500	550	1	1	32316799	292	-2.63	0.55	12	0.22	-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	0.45	N	002680	500	161 억	238051	N	N	N	N
139	20240603	150130	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	906	6	2	0.67	60497344	66540	109.71	924	935	901	1170	630	900	909.19	0.74	19744	938	919	906	887	874	912	880	162	270	500	550	1	1	32316799	293	-2.64	0.55	12	0.21	-343.00	1654.00	2275	20230614	-60.18	860	20240418	5.35	1480	-38.78	20240118	860	5.35	20240418	2275	-60.18	20230614	860	5.35	20240418	0.45	N	002680	500	161 억	238051	N	N	N	N
140	20240603	140130	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	915	15	2	1.67	39351375	43178	71.19	924	935	903	1170	630	900	911.38	0.74	14524	938	919	906	887	874	912	880	162	270	500	550	1	1	32316799	296	-2.67	0.55	12	0.13	-343.00	1654.00	2275	20230614	-59.78	860	20240418	6.40	1480	-38.18	20240118	860	6.40	20240418	2275	-59.78	20230614	860	6.40	20240418	0.45	N	002680	500	161 억	238051	N	N	N	N
141	20240603	130129	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	914	14	2	1.56	36604734	40176	66.24	924	935	903	1170	630	900	911.11	0.74	14356	938	919	906	887	874	912	880	162	270	500	550	1	1	32316799	295	-2.66	0.55	12	0.12	-343.00	1654.00	2275	20230614	-59.82	860	20240418	6.28	1480	-38.24	20240118	860	6.28	20240418	2275	-59.82	20230614	860	6.28	20240418	0.45	N	002680	500	161 억	238051	N	N	N	N
142	20240603	120130	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	914	14	2	1.56	35343573	38796	63.96	924	935	903	1170	630	900	911.01	0.74	14166	938	919	906	887	874	912	880	162	270	500	550	1	1	32316799	295	-2.66	0.55	12	0.12	-343.00	1654.00	2275	20230614	-59.82	860	20240418	6.28	1480	-38.24	20240118	860	6.28	20240418	2275	-59.82	20230614	860	6.28	20240418	0.45	N	002680	500	161 억	238051	N	N	N	N
143	20240603	110130	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	911	11	2	1.22	15483470	17027	28.07	924	935	903	1170	630	900	909.35	0.74	2805	938	919	906	887	874	912	880	162	270	500	550	1	1	32316799	294	-2.66	0.55	12	0.05	-343.00	1654.00	2275	20230614	-59.96	860	20240418	5.93	1480	-38.45	20240118	860	5.93	20240418	2275	-59.96	20230614	860	5.93	20240418	0.45	N	002680	500	161 억	238051	N	N	N	N
144	20240603	100129	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	910	10	2	1.11	6577562	7249	11.95	924	935	903	1170	630	900	907.38	0.74	2805	938	919	906	887	874	912	880	162	270	500	550	1	1	32316799	294	-2.65	0.55	12	0.02	-343.00	1654.00	2275	20230614	-60.00	860	20240418	5.81	1480	-38.51	20240118	860	5.81	20240418	2275	-60.00	20230614	860	5.81	20240418	0.45	N	002680	500	161 억	238051	N	N	N	N
145	20240603	090129	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	927	27	2	3.00	18491	20	0.03	924	935	903	1170	630	900	924.55	0.74	-4	938	919	906	887	874	912	880	162	270	500	550	1	1	32316799	300	-2.70	0.56	12	0.00	-343.00	1654.00	2275	20230614	-59.25	860	20240418	7.79	1480	-37.36	20240118	860	7.79	20240418	2275	-59.25	20230614	860	7.79	20240418	0.45	N	002680	500	161 억	238051	N	N	N	N

58 KiB Raw Blame History

58 KiB

Raw Blame History