KissMeData/002680/price/prices-20240701.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

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

74 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	20240731	160135	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	794	-3	5	-0.38	24843066	31396	99.07	790	800	788	1036	558	797	791.28	0.75	1785	805	801	796	792	787	803	794	162	239	500	510	1	1	32316799	257	-2.31	0.48	12	0.10	-343.00	1654.00	2140	20230725	-62.90	751	20240725	5.73	1480	-46.35	20240118	751	5.73	20240725	1862	-57.36	20230731	751	5.73	20240725	0.08	N	002680	500	161 억	243093	N	N	N	N
3	20240731	150137	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	794	-3	5	-0.38	22095292	27923	88.11	790	800	788	1036	558	797	791.29	0.75	798	805	801	796	792	787	803	794	162	239	500	510	1	1	32316799	257	-2.31	0.48	12	0.09	-343.00	1654.00	2140	20230725	-62.90	751	20240725	5.73	1480	-46.35	20240118	751	5.73	20240725	1862	-57.36	20230731	751	5.73	20240725	0.08	N	002680	500	161 억	243093	N	N	N	N
4	20240731	140137	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	790	-7	5	-0.88	18757601	23700	74.79	790	800	789	1036	558	797	791.46	0.75	-36	805	801	796	792	787	803	794	162	239	500	510	1	1	32316799	255	-2.30	0.48	12	0.07	-343.00	1654.00	2140	20230725	-63.08	751	20240725	5.19	1480	-46.62	20240118	751	5.19	20240725	1862	-57.57	20230731	751	5.19	20240725	0.08	N	002680	500	161 억	243093	N	N	N	N
5	20240731	130136	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	793	-4	5	-0.50	14593781	18432	58.16	790	800	789	1036	558	797	791.76	0.75	-713	805	801	796	792	787	803	794	162	239	500	510	1	1	32316799	256	-2.31	0.48	12	0.06	-343.00	1654.00	2140	20230725	-62.94	751	20240725	5.59	1480	-46.42	20240118	751	5.59	20240725	1862	-57.41	20230731	751	5.59	20240725	0.08	N	002680	500	161 억	243093	N	N	N	N
6	20240731	120137	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	797	0	3	0.00	11089526	13993	44.16	790	800	789	1036	558	797	792.51	0.75	-1827	805	801	796	792	787	803	794	162	239	500	510	1	1	32316799	258	-2.32	0.48	12	0.04	-343.00	1654.00	2140	20230725	-62.76	751	20240725	6.13	1480	-46.15	20240118	751	6.13	20240725	1862	-57.20	20230731	751	6.13	20240725	0.08	N	002680	500	161 억	243093	N	N	N	N
7	20240731	110136	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	798	1	2	0.13	7773227	9832	31.03	790	800	789	1036	558	797	790.60	0.75	1781	805	801	796	792	787	803	794	162	239	500	510	1	1	32316799	258	-2.33	0.48	12	0.03	-343.00	1654.00	2140	20230725	-62.71	751	20240725	6.26	1480	-46.08	20240118	751	6.26	20240725	1862	-57.14	20230731	751	6.26	20240725	0.08	N	002680	500	161 억	243093	N	N	N	N
8	20240731	100136	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	796	-1	5	-0.13	3377156	4269	13.47	790	800	790	1036	558	797	791.09	0.75	-133	805	801	796	792	787	803	794	162	239	500	510	1	1	32316799	257	-2.32	0.48	12	0.01	-343.00	1654.00	2140	20230725	-62.80	751	20240725	5.99	1480	-46.22	20240118	751	5.99	20240725	1862	-57.25	20230731	751	5.99	20240725	0.08	N	002680	500	161 억	243093	N	N	N	N
9	20240731	090134	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	790	-7	5	-0.88	20540	26	0.08	790	790	790	1036	558	797	790.00	0.75	-3	805	801	796	792	787	803	794	162	239	500	510	1	1	32316799	255	-2.30	0.48	12	0.00	-343.00	1654.00	2140	20230725	-63.08	751	20240725	5.19	1480	-46.62	20240118	751	5.19	20240725	1862	-57.57	20230731	751	5.19	20240725	0.08	N	002680	500	161 억	243093	N	N	N	N
10	20240730	160134	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	797	6	2	0.76	24875242	31290	40.73	795	800	791	1028	554	791	795.01	0.76	-3108	830	810	794	774	758	820	784	162	237	500	500	1	1	32316799	258	-2.32	0.48	12	0.10	-343.00	1654.00	2140	20230725	-62.76	751	20240725	6.13	1480	-46.15	20240118	751	6.13	20240725	1862	-57.20	20230731	751	6.13	20240725	0.09	N	002680	500	161 억	246201	N	N	N	N
11	20240730	150136	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	797	6	2	0.76	23868322	30025	39.09	795	800	791	1028	554	791	794.97	0.76	-4014	830	810	794	774	758	820	784	162	237	500	500	1	1	32316799	258	-2.32	0.48	12	0.09	-343.00	1654.00	2140	20230725	-62.76	751	20240725	6.13	1480	-46.15	20240118	751	6.13	20240725	1862	-57.20	20230731	751	6.13	20240725	0.09	N	002680	500	161 억	246201	N	N	N	N
12	20240730	140134	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	798	7	2	0.88	19551976	24577	31.99	795	800	792	1028	554	791	795.57	0.76	-4224	830	810	794	774	758	820	784	162	237	500	500	1	1	32316799	258	-2.33	0.48	12	0.08	-343.00	1654.00	2140	20230725	-62.71	751	20240725	6.26	1480	-46.08	20240118	751	6.26	20240725	1862	-57.14	20230731	751	6.26	20240725	0.09	N	002680	500	161 억	246201	N	N	N	N
13	20240730	130135	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	798	7	2	0.88	17668795	22218	28.92	795	800	792	1028	554	791	795.28	0.76	-3984	830	810	794	774	758	820	784	162	237	500	500	1	1	32316799	258	-2.33	0.48	12	0.07	-343.00	1654.00	2140	20230725	-62.71	751	20240725	6.26	1480	-46.08	20240118	751	6.26	20240725	1862	-57.14	20230731	751	6.26	20240725	0.09	N	002680	500	161 억	246201	N	N	N	N
14	20240730	120135	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	798	7	2	0.88	15784808	19847	25.84	795	800	792	1028	554	791	795.36	0.76	-4160	830	810	794	774	758	820	784	162	237	500	500	1	1	32316799	258	-2.33	0.48	12	0.06	-343.00	1654.00	2140	20230725	-62.71	751	20240725	6.26	1480	-46.08	20240118	751	6.26	20240725	1862	-57.14	20230731	751	6.26	20240725	0.09	N	002680	500	161 억	246201	N	N	N	N
15	20240730	110135	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	792	1	2	0.13	13845338	17407	22.66	795	800	792	1028	554	791	795.43	0.76	-4539	830	810	794	774	758	820	784	162	237	500	500	1	1	32316799	256	-2.31	0.48	12	0.05	-343.00	1654.00	2140	20230725	-62.99	751	20240725	5.46	1480	-46.49	20240118	751	5.46	20240725	1862	-57.47	20230731	751	5.46	20240725	0.09	N	002680	500	161 억	246201	N	N	N	N
16	20240730	100136	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	798	7	2	0.88	9644545	12116	15.77	795	800	793	1028	554	791	796.09	0.76	-3872	830	810	794	774	758	820	784	162	237	500	500	1	1	32316799	258	-2.33	0.48	12	0.04	-343.00	1654.00	2140	20230725	-62.71	751	20240725	6.26	1480	-46.08	20240118	751	6.26	20240725	1862	-57.14	20230731	751	6.26	20240725	0.09	N	002680	500	161 억	246201	N	N	N	N
17	20240730	090135	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	800	9	2	1.14	239116	301	0.39	795	800	795	1028	554	791	798.82	0.76	-104	830	810	794	774	758	820	784	162	237	500	500	1	1	32316799	259	-2.33	0.48	12	0.00	-343.00	1654.00	2140	20230725	-62.62	751	20240725	6.52	1480	-45.95	20240118	751	6.52	20240725	1862	-57.04	20230731	751	6.52	20240725	0.09	N	002680	500	161 억	246201	N	N	N	N
18	20240729	160135	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	791	7	2	0.89	60457855	76416	41.40	784	814	778	1019	549	784	791.17	0.73	10916	854	819	788	753	722	803	737	162	235	500	500	1	1	32316799	256	-2.31	0.48	12	0.24	-343.00	1654.00	2190	20230721	-63.88	751	20240725	5.33	1480	-46.55	20240118	751	5.33	20240725	1862	-57.52	20230731	751	5.33	20240725	0.09	N	002680	500	161 억	235285	N	N	N	N
19	20240729	150134	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	800	16	2	2.04	50605874	63862	34.60	784	814	778	1019	549	784	792.43	0.73	8422	854	819	788	753	722	803	737	162	235	500	500	1	1	32316799	259	-2.33	0.48	12	0.20	-343.00	1654.00	2190	20230721	-63.47	751	20240725	6.52	1480	-45.95	20240118	751	6.52	20240725	1862	-57.04	20230731	751	6.52	20240725	0.09	N	002680	500	161 억	235285	N	N	N	N
20	20240729	140134	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	803	19	2	2.42	44507969	56176	30.44	784	814	778	1019	549	784	792.30	0.73	6224	854	819	788	753	722	803	737	162	235	500	500	1	1	32316799	260	-2.34	0.49	12	0.17	-343.00	1654.00	2190	20230721	-63.33	751	20240725	6.92	1480	-45.74	20240118	751	6.92	20240725	1862	-56.87	20230731	751	6.92	20240725	0.09	N	002680	500	161 억	235285	N	N	N	N
21	20240729	130135	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	797	13	2	1.66	42038245	53084	28.76	784	814	778	1019	549	784	791.92	0.73	4013	854	819	788	753	722	803	737	162	235	500	500	1	1	32316799	258	-2.32	0.48	12	0.16	-343.00	1654.00	2190	20230721	-63.61	751	20240725	6.13	1480	-46.15	20240118	751	6.13	20240725	1862	-57.20	20230731	751	6.13	20240725	0.09	N	002680	500	161 억	235285	N	N	N	N
22	20240729	120135	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	799	15	2	1.91	32482623	40992	22.21	784	814	778	1019	549	784	792.41	0.73	3292	854	819	788	753	722	803	737	162	235	500	500	1	1	32316799	258	-2.33	0.48	12	0.13	-343.00	1654.00	2190	20230721	-63.52	751	20240725	6.39	1480	-46.01	20240118	751	6.39	20240725	1862	-57.09	20230731	751	6.39	20240725	0.09	N	002680	500	161 억	235285	N	N	N	N
23	20240729	110135	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	780	-4	5	-0.51	16092301	20423	11.07	784	809	778	1019	549	784	787.95	0.73	5740	854	819	788	753	722	803	737	162	235	500	500	1	1	32316799	252	-2.27	0.47	12	0.06	-343.00	1654.00	2190	20230721	-64.38	751	20240725	3.86	1480	-47.30	20240118	751	3.86	20240725	1862	-58.11	20230731	751	3.86	20240725	0.09	N	002680	500	161 억	235285	N	N	N	N
24	20240729	100135	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	790	6	2	0.77	8861619	11207	6.07	784	809	778	1019	549	784	790.72	0.73	4716	854	819	788	753	722	803	737	162	235	500	500	1	1	32316799	255	-2.30	0.48	12	0.03	-343.00	1654.00	2190	20230721	-63.93	751	20240725	5.19	1480	-46.62	20240118	751	5.19	20240725	1862	-57.57	20230731	751	5.19	20240725	0.09	N	002680	500	161 억	235285	N	N	N	N
25	20240729	090135	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	780	-4	5	-0.51	914349	1166	0.63	784	785	780	1019	549	784	784.18	0.73	157	854	819	788	753	722	803	737	162	235	500	500	1	1	32316799	252	-2.27	0.47	12	0.00	-343.00	1654.00	2190	20230721	-64.38	751	20240725	3.86	1480	-47.30	20240118	751	3.86	20240725	1862	-58.11	20230731	751	3.86	20240725	0.09	N	002680	500	161 억	235285	N	N	N	N
26	20240726	160133	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	784	-24	5	-2.97	144551679	184456	10.44	823	823	757	1050	566	808	783.65	0.67	19066	1024	915	833	724	642	970	779	162	242	500	510	1	1	32316799	253	-2.29	0.47	12	0.57	-343.00	1654.00	2190	20230721	-64.20	751	20240725	4.39	1480	-47.03	20240118	751	4.39	20240725	1945	-59.69	20230726	751	4.39	20240725	0.09	N	002680	500	161 억	216201	N	N	N	N
27	20240726	150133	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	794	-14	5	-1.73	132432257	169234	9.58	823	823	757	1050	566	808	782.52	0.67	22051	1024	915	833	724	642	970	779	162	242	500	510	1	1	32316799	257	-2.31	0.48	12	0.52	-343.00	1654.00	2190	20230721	-63.74	751	20240725	5.73	1480	-46.35	20240118	751	5.73	20240725	1945	-59.18	20230726	751	5.73	20240725	0.09	N	002680	500	161 억	216201	N	N	N	N
28	20240726	140135	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	799	-9	5	-1.11	123403158	157839	8.93	823	823	757	1050	566	808	781.81	0.67	18723	1024	915	833	724	642	970	779	162	242	500	510	1	1	32316799	258	-2.33	0.48	12	0.49	-343.00	1654.00	2190	20230721	-63.52	751	20240725	6.39	1480	-46.01	20240118	751	6.39	20240725	1945	-58.92	20230726	751	6.39	20240725	0.09	N	002680	500	161 억	216201	N	N	N	N
29	20240726	130135	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	797	-11	5	-1.36	121805816	155833	8.82	823	823	757	1050	566	808	781.62	0.67	19431	1024	915	833	724	642	970	779	162	242	500	510	1	1	32316799	258	-2.32	0.48	12	0.48	-343.00	1654.00	2190	20230721	-63.61	751	20240725	6.13	1480	-46.15	20240118	751	6.13	20240725	1945	-59.02	20230726	751	6.13	20240725	0.09	N	002680	500	161 억	216201	N	N	N	N
30	20240726	120134	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	805	-3	5	-0.37	118538105	151741	8.59	823	823	757	1050	566	808	781.17	0.67	20090	1024	915	833	724	642	970	779	162	242	500	510	1	1	32316799	260	-2.35	0.49	12	0.47	-343.00	1654.00	2190	20230721	-63.24	751	20240725	7.19	1480	-45.61	20240118	751	7.19	20240725	1945	-58.61	20230726	751	7.19	20240725	0.09	N	002680	500	161 억	216201	N	N	N	N
31	20240726	110132	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	772	-36	5	-4.46	103215568	132217	7.48	823	823	757	1050	566	808	780.63	0.67	17443	1024	915	833	724	642	970	779	162	242	500	510	1	1	32316799	249	-2.25	0.47	12	0.41	-343.00	1654.00	2190	20230721	-64.75	751	20240725	2.80	1480	-47.84	20240118	751	2.80	20240725	1945	-60.31	20230726	751	2.80	20240725	0.09	N	002680	500	161 억	216201	N	N	N	N
32	20240726	100134	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	782	-26	5	-3.22	73438845	93734	5.30	823	823	757	1050	566	808	783.45	0.67	12459	1024	915	833	724	642	970	779	162	242	500	510	1	1	32316799	253	-2.28	0.47	12	0.29	-343.00	1654.00	2190	20230721	-64.29	751	20240725	4.13	1480	-47.16	20240118	751	4.13	20240725	1945	-59.79	20230726	751	4.13	20240725	0.09	N	002680	500	161 억	216201	N	N	N	N
33	20240726	090134	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	804	-4	5	-0.50	3767352	4619	0.26	823	823	804	1050	566	808	815.82	0.67	1551	1024	915	833	724	642	970	779	162	242	500	510	1	1	32316799	260	-2.34	0.49	12	0.01	-343.00	1654.00	2190	20230721	-63.29	751	20240725	7.06	1480	-45.68	20240118	751	7.06	20240725	1945	-58.66	20230726	751	7.06	20240725	0.09	N	002680	500	161 억	216201	N	N	N	N
34	20240725	160134	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	808	21	2	2.67	1557775074	1765729	2861.84	787	942	751	1023	551	787	882.23	0.71	-13171	803	794	786	777	769	799	782	162	236	500	500	1	1	32316799	261	-2.36	0.49	12	5.46	-343.00	1654.00	2190	20230721	-63.11	751	20240725	7.59	1480	-45.41	20240118	751	7.59	20240725	2140	-62.24	20230725	751	7.59	20240725	0.09	N	002680	500	161 억	229372	N	N	N	N
35	20240725	150135	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	813	26	2	3.30	1523235612	1723040	2792.65	787	942	751	1023	551	787	884.04	0.71	-15695	803	794	786	777	769	799	782	162	236	500	500	1	1	32316799	263	-2.37	0.49	12	5.33	-343.00	1654.00	2190	20230721	-62.88	751	20240725	8.26	1480	-45.07	20240118	751	8.26	20240725	2140	-62.01	20230725	751	8.26	20240725	0.09	N	002680	500	161 억	229372	N	N	N	N
36	20240725	140134	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	865	78	2	9.91	1376932787	1549915	2512.06	787	942	751	1023	551	787	888.39	0.71	-10360	803	794	786	777	769	799	782	162	236	500	500	1	1	32316799	280	-2.52	0.52	12	4.80	-343.00	1654.00	2190	20230721	-60.50	751	20240725	15.18	1480	-41.55	20240118	751	15.18	20240725	2140	-59.58	20230725	751	15.18	20240725	0.09	N	002680	500	161 억	229372	N	N	N	N
37	20240725	130134	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	767	-20	5	-2.54	43537967	57216	92.73	787	795	751	1023	551	787	760.94	0.71	3207	803	794	786	777	769	799	782	162	236	500	500	1	1	32316799	248	-2.24	0.46	12	0.18	-343.00	1654.00	2190	20230721	-64.98	751	20240725	2.13	1480	-48.18	20240118	751	2.13	20240725	2140	-64.16	20230725	751	2.13	20240725	0.09	N	002680	500	161 억	229372	N	N	N	N
38	20240725	120134	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	765	-22	5	-2.80	42920539	56411	91.43	787	795	751	1023	551	787	760.85	0.71	3202	803	794	786	777	769	799	782	162	236	500	500	1	1	32316799	247	-2.23	0.46	12	0.17	-343.00	1654.00	2190	20230721	-65.07	751	20240725	1.86	1480	-48.31	20240118	751	1.86	20240725	2140	-64.25	20230725	751	1.86	20240725	0.09	N	002680	500	161 억	229372	N	N	N	N
39	20240725	110134	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	766	-21	5	-2.67	38215153	50253	81.45	787	795	751	1023	551	787	760.46	0.71	2037	803	794	786	777	769	799	782	162	236	500	500	1	1	32316799	248	-2.23	0.46	12	0.16	-343.00	1654.00	2190	20230721	-65.02	751	20240725	2.00	1480	-48.24	20240118	751	2.00	20240725	2140	-64.21	20230725	751	2.00	20240725	0.09	N	002680	500	161 억	229372	N	N	N	N
40	20240725	100134	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	759	-28	5	-3.56	26855972	35288	57.19	787	795	751	1023	551	787	761.05	0.71	6315	803	794	786	777	769	799	782	162	236	500	500	1	1	32316799	245	-2.21	0.46	12	0.11	-343.00	1654.00	2190	20230721	-65.34	751	20240725	1.07	1480	-48.72	20240118	751	1.07	20240725	2140	-64.53	20230725	751	1.07	20240725	0.09	N	002680	500	161 억	229372	N	N	N	N
41	20240725	090134	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	787	0	3	0.00	668179	849	1.38	787	795	787	1023	551	787	787.02	0.71	-615	803	794	786	777	769	799	782	162	236	500	500	1	1	32316799	254	-2.29	0.48	12	0.00	-343.00	1654.00	2190	20230721	-64.06	764	20240722	3.01	1480	-46.82	20240118	764	3.01	20240722	2140	-63.22	20230725	764	3.01	20240722	0.09	N	002680	500	161 억	229372	N	N	N	N
42	20240724	160133	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	787	0	3	0.00	48568445	61699	125.32	778	795	778	1023	551	787	787.18	0.69	5213	805	796	787	778	769	800	782	162	236	500	500	1	1	32316799	254	-2.29	0.48	12	0.19	-343.00	1654.00	2205	20230718	-64.31	764	20240722	3.01	1480	-46.82	20240118	764	3.01	20240722	2140	-63.22	20230725	764	3.01	20240722	0.19	N	002680	500	161 억	224159	N	N	N	N
43	20240724	150134	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	787	0	3	0.00	46910523	59589	121.03	778	795	778	1023	551	787	787.23	0.69	3606	805	796	787	778	769	800	782	162	236	500	500	1	1	32316799	254	-2.29	0.48	12	0.18	-343.00	1654.00	2205	20230718	-64.31	764	20240722	3.01	1480	-46.82	20240118	764	3.01	20240722	2140	-63.22	20230725	764	3.01	20240722	0.19	N	002680	500	161 억	224159	N	N	N	N
44	20240724	140134	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	788	1	2	0.13	45164010	57370	116.53	778	795	778	1023	551	787	787.24	0.69	3404	805	796	787	778	769	800	782	162	236	500	500	1	1	32316799	255	-2.30	0.48	12	0.18	-343.00	1654.00	2205	20230718	-64.26	764	20240722	3.14	1480	-46.76	20240118	764	3.14	20240722	2140	-63.18	20230725	764	3.14	20240722	0.19	N	002680	500	161 억	224159	N	N	N	N
45	20240724	130133	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	787	0	3	0.00	44932344	57076	115.93	778	795	778	1023	551	787	787.24	0.69	3403	805	796	787	778	769	800	782	162	236	500	500	1	1	32316799	254	-2.29	0.48	12	0.18	-343.00	1654.00	2205	20230718	-64.31	764	20240722	3.01	1480	-46.82	20240118	764	3.01	20240722	2140	-63.22	20230725	764	3.01	20240722	0.19	N	002680	500	161 억	224159	N	N	N	N
46	20240724	120135	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	786	-1	5	-0.13	42459464	53909	109.50	778	795	778	1023	551	787	787.61	0.69	3428	805	796	787	778	769	800	782	162	236	500	500	1	1	32316799	254	-2.29	0.48	12	0.17	-343.00	1654.00	2205	20230718	-64.35	764	20240722	2.88	1480	-46.89	20240118	764	2.88	20240722	2140	-63.27	20230725	764	2.88	20240722	0.19	N	002680	500	161 억	224159	N	N	N	N
47	20240724	110134	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	790	3	2	0.38	24747725	31345	63.67	778	795	778	1023	551	787	789.53	0.69	2268	805	796	787	778	769	800	782	162	236	500	500	1	1	32316799	255	-2.30	0.48	12	0.10	-343.00	1654.00	2205	20230718	-64.17	764	20240722	3.40	1480	-46.62	20240118	764	3.40	20240722	2140	-63.08	20230725	764	3.40	20240722	0.19	N	002680	500	161 억	224159	N	N	N	N
48	20240724	100134	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	795	8	2	1.02	18017990	22796	46.30	778	795	778	1023	551	787	790.40	0.69	2399	805	796	787	778	769	800	782	162	236	500	500	1	1	32316799	257	-2.32	0.48	12	0.07	-343.00	1654.00	2205	20230718	-63.95	764	20240722	4.06	1480	-46.28	20240118	764	4.06	20240722	2140	-62.85	20230725	764	4.06	20240722	0.19	N	002680	500	161 억	224159	N	N	N	N
49	20240724	090135	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	786	-1	5	-0.13	414784	528	1.07	778	786	778	1023	551	787	785.58	0.69	-504	805	796	787	778	769	800	782	162	236	500	500	1	1	32316799	254	-2.29	0.48	12	0.00	-343.00	1654.00	2205	20230718	-64.35	764	20240722	2.88	1480	-46.89	20240118	764	2.88	20240722	2140	-63.27	20230725	764	2.88	20240722	0.19	N	002680	500	161 억	224159	N	N	N	N
50	20240723	160134	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	787	9	2	1.16	38649165	49173	37.25	778	796	778	1011	545	778	785.98	0.69	2188	850	814	789	753	728	801	740	162	233	500	490	1	1	32316799	254	-2.29	0.48	12	0.15	-343.00	1654.00	2205	20230718	-64.31	764	20240722	3.01	1480	-46.82	20240118	764	3.01	20240722	2140	-63.22	20230725	764	3.01	20240722	0.19	N	002680	500	161 억	221892	N	N	N	N
51	20240723	150136	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	786	8	2	1.03	24629770	31239	23.66	778	796	778	1011	545	778	788.43	0.69	608	850	814	789	753	728	801	740	162	233	500	490	1	1	32316799	254	-2.29	0.48	12	0.10	-343.00	1654.00	2205	20230718	-64.35	764	20240722	2.88	1480	-46.89	20240118	764	2.88	20240722	2140	-63.27	20230725	764	2.88	20240722	0.19	N	002680	500	161 억	221892	N	N	N	N
52	20240723	140132	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	785	7	2	0.90	21307670	27018	20.47	778	796	778	1011	545	778	788.65	0.69	138	850	814	789	753	728	801	740	162	233	500	490	1	1	32316799	254	-2.29	0.47	12	0.08	-343.00	1654.00	2205	20230718	-64.40	764	20240722	2.75	1480	-46.96	20240118	764	2.75	20240722	2140	-63.32	20230725	764	2.75	20240722	0.19	N	002680	500	161 억	221892	N	N	N	N
53	20240723	130133	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	786	8	2	1.03	19188468	24319	18.42	778	796	778	1011	545	778	789.03	0.69	13	850	814	789	753	728	801	740	162	233	500	490	1	1	32316799	254	-2.29	0.48	12	0.08	-343.00	1654.00	2205	20230718	-64.35	764	20240722	2.88	1480	-46.89	20240118	764	2.88	20240722	2140	-63.27	20230725	764	2.88	20240722	0.19	N	002680	500	161 억	221892	N	N	N	N
54	20240723	120135	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	788	10	2	1.29	17326573	21954	16.63	778	796	778	1011	545	778	789.22	0.69	-645	850	814	789	753	728	801	740	162	233	500	490	1	1	32316799	255	-2.30	0.48	12	0.07	-343.00	1654.00	2205	20230718	-64.26	764	20240722	3.14	1480	-46.76	20240118	764	3.14	20240722	2140	-63.18	20230725	764	3.14	20240722	0.19	N	002680	500	161 억	221892	N	N	N	N
55	20240723	110134	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	790	12	2	1.54	16663364	21113	15.99	778	796	778	1011	545	778	789.25	0.69	-1204	850	814	789	753	728	801	740	162	233	500	490	1	1	32316799	255	-2.30	0.48	12	0.07	-343.00	1654.00	2205	20230718	-64.17	764	20240722	3.40	1480	-46.62	20240118	764	3.40	20240722	2140	-63.08	20230725	764	3.40	20240722	0.19	N	002680	500	161 억	221892	N	N	N	N
56	20240723	100134	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	787	9	2	1.16	13256113	16786	12.72	778	796	778	1011	545	778	789.71	0.69	-1335	850	814	789	753	728	801	740	162	233	500	490	1	1	32316799	254	-2.29	0.48	12	0.05	-343.00	1654.00	2205	20230718	-64.31	764	20240722	3.01	1480	-46.82	20240118	764	3.01	20240722	2140	-63.22	20230725	764	3.01	20240722	0.19	N	002680	500	161 억	221892	N	N	N	N
57	20240723	090134	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	796	18	2	2.31	1086902	1397	1.06	778	796	778	1011	545	778	778.03	0.69	-49	850	814	789	753	728	801	740	162	233	500	490	1	1	32316799	257	-2.32	0.48	12	0.00	-343.00	1654.00	2205	20230718	-63.90	764	20240722	4.19	1480	-46.22	20240118	764	4.19	20240722	2140	-62.80	20230725	764	4.19	20240722	0.19	N	002680	500	161 억	221892	N	N	N	N
58	20240722	160133	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	778	-37	5	-4.54	105829554	131136	210.84	820	825	764	1059	571	815	807.03	0.68	3027	849	832	818	801	787	840	809	162	244	500	520	1	1	32316799	251	-2.27	0.47	12	0.41	-343.00	1654.00	2205	20230718	-64.72	764	20240722	1.83	1480	-47.43	20240118	764	1.83	20240722	2140	-63.64	20230725	764	1.83	20240722	0.21	N	002680	500	161 억	218865	N	N	N	N
59	20240722	150134	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	810	-5	5	-0.61	77007663	94619	152.13	820	825	810	1059	571	815	813.87	0.68	-27	849	832	818	801	787	840	809	162	244	500	520	1	1	32316799	262	-2.36	0.49	12	0.29	-343.00	1654.00	2205	20230718	-63.27	801	20240708	1.12	1480	-45.27	20240118	801	1.12	20240708	2140	-62.15	20230725	801	1.12	20240708	0.21	N	002680	500	161 억	218865	N	N	N	N
60	20240722	140134	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	813	-2	5	-0.25	74834823	91941	147.82	820	825	812	1059	571	815	813.94	0.68	-621	849	832	818	801	787	840	809	162	244	500	520	1	1	32316799	263	-2.37	0.49	12	0.28	-343.00	1654.00	2205	20230718	-63.13	801	20240708	1.50	1480	-45.07	20240118	801	1.50	20240708	2140	-62.01	20230725	801	1.50	20240708	0.21	N	002680	500	161 억	218865	N	N	N	N
61	20240722	130132	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	815	0	3	0.00	50193672	61595	99.03	820	825	812	1059	571	815	814.90	0.68	-474	849	832	818	801	787	840	809	162	244	500	520	1	1	32316799	263	-2.38	0.49	12	0.19	-343.00	1654.00	2205	20230718	-63.04	801	20240708	1.75	1480	-44.93	20240118	801	1.75	20240708	2140	-61.92	20230725	801	1.75	20240708	0.21	N	002680	500	161 억	218865	N	N	N	N
62	20240722	120133	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	815	0	3	0.00	50133362	61521	98.91	820	825	812	1059	571	815	814.90	0.68	-474	849	832	818	801	787	840	809	162	244	500	520	1	1	32316799	263	-2.38	0.49	12	0.19	-343.00	1654.00	2205	20230718	-63.04	801	20240708	1.75	1480	-44.93	20240118	801	1.75	20240708	2140	-61.92	20230725	801	1.75	20240708	0.21	N	002680	500	161 억	218865	N	N	N	N
63	20240722	110134	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	813	-2	5	-0.25	43380935	53217	85.56	820	825	813	1059	571	815	815.17	0.68	-474	849	832	818	801	787	840	809	162	244	500	520	1	1	32316799	263	-2.37	0.49	12	0.16	-343.00	1654.00	2205	20230718	-63.13	801	20240708	1.50	1480	-45.07	20240118	801	1.50	20240708	2140	-62.01	20230725	801	1.50	20240708	0.21	N	002680	500	161 억	218865	N	N	N	N
64	20240722	100134	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	814	-1	5	-0.12	33092397	40579	65.24	820	825	813	1059	571	815	815.51	0.68	-474	849	832	818	801	787	840	809	162	244	500	520	1	1	32316799	263	-2.37	0.49	12	0.13	-343.00	1654.00	2205	20230718	-63.08	801	20240708	1.62	1480	-45.00	20240118	801	1.62	20240708	2140	-61.96	20230725	801	1.62	20240708	0.21	N	002680	500	161 억	218865	N	N	N	N
65	20240722	090133	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	816	1	2	0.12	1274668	1556	2.50	820	820	816	1059	571	815	819.20	0.68	308	849	832	818	801	787	840	809	162	244	500	520	1	1	32316799	264	-2.38	0.49	12	0.00	-343.00	1654.00	2205	20230718	-62.99	801	20240708	1.87	1480	-44.86	20240118	801	1.87	20240708	2140	-61.87	20230725	801	1.87	20240708	0.21	N	002680	500	161 억	218865	N	N	N	N
66	20240719	160133	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	815	1	2	0.12	50519869	62197	139.11	814	835	804	1058	570	814	812.26	0.64	10705	871	842	828	799	785	835	792	162	244	500	520	1	1	32316799	263	-2.38	0.49	12	0.19	-343.00	1654.00	2205	20230718	-63.04	801	20240708	1.75	1480	-44.93	20240118	801	1.75	20240708	2190	-62.79	20230721	801	1.75	20240708	0.24	N	002680	500	161 억	208160	N	N	N	N
67	20240719	150133	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	815	1	2	0.12	50084470	61662	137.91	814	835	804	1058	570	814	812.24	0.64	10727	871	842	828	799	785	835	792	162	244	500	520	1	1	32316799	263	-2.38	0.49	12	0.19	-343.00	1654.00	2205	20230718	-63.04	801	20240708	1.75	1480	-44.93	20240118	801	1.75	20240708	2190	-62.79	20230721	801	1.75	20240708	0.24	N	002680	500	161 억	208160	N	N	N	N
68	20240719	140133	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	816	2	2	0.25	50066562	61640	137.86	814	835	804	1058	570	814	812.24	0.64	10727	871	842	828	799	785	835	792	162	244	500	520	1	1	32316799	264	-2.38	0.49	12	0.19	-343.00	1654.00	2205	20230718	-62.99	801	20240708	1.87	1480	-44.86	20240118	801	1.87	20240708	2190	-62.74	20230721	801	1.87	20240708	0.24	N	002680	500	161 억	208160	N	N	N	N
69	20240719	130132	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	810	-4	5	-0.49	42587487	52463	117.34	814	835	804	1058	570	814	811.76	0.64	11068	871	842	828	799	785	835	792	162	244	500	520	1	1	32316799	262	-2.36	0.49	12	0.16	-343.00	1654.00	2205	20230718	-63.27	801	20240708	1.12	1480	-45.27	20240118	801	1.12	20240708	2190	-63.01	20230721	801	1.12	20240708	0.24	N	002680	500	161 억	208160	N	N	N	N
70	20240719	120131	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	813	-1	5	-0.12	40632702	50040	111.92	814	835	804	1058	570	814	812.00	0.64	10727	871	842	828	799	785	835	792	162	244	500	520	1	1	32316799	263	-2.37	0.49	12	0.15	-343.00	1654.00	2205	20230718	-63.13	801	20240708	1.50	1480	-45.07	20240118	801	1.50	20240708	2190	-62.88	20230721	801	1.50	20240708	0.24	N	002680	500	161 억	208160	N	N	N	N
71	20240719	110133	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	806	-8	5	-0.98	34077555	41922	93.76	814	835	805	1058	570	814	812.88	0.64	11128	871	842	828	799	785	835	792	162	244	500	520	1	1	32316799	260	-2.35	0.49	12	0.13	-343.00	1654.00	2205	20230718	-63.45	801	20240708	0.62	1480	-45.54	20240118	801	0.62	20240708	2190	-63.20	20230721	801	0.62	20240708	0.24	N	002680	500	161 억	208160	N	N	N	N
72	20240719	100128	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	817	3	2	0.37	21505349	26394	59.03	814	835	806	1058	570	814	814.78	0.64	10097	871	842	828	799	785	835	792	162	244	500	520	1	1	32316799	264	-2.38	0.49	12	0.08	-343.00	1654.00	2205	20230718	-62.95	801	20240708	2.00	1480	-44.80	20240118	801	2.00	20240708	2190	-62.69	20230721	801	2.00	20240708	0.24	N	002680	500	161 억	208160	N	N	N	N
73	20240719	090139	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	814	0	3	0.00	4502234	5531	12.37	814	814	814	1058	570	814	814.00	0.64	0	871	842	828	799	785	835	792	162	244	500	520	1	1	32316799	263	-2.37	0.49	12	0.02	-343.00	1654.00	2205	20230718	-63.08	801	20240708	1.62	1480	-45.00	20240118	801	1.62	20240708	2190	-62.83	20230721	801	1.62	20240708	0.24	N	002680	500	161 억	208160	N	N	N	N
74	20240718	160132	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	814	-15	5	-1.81	36565946	44607	67.55	829	857	814	1077	581	829	819.74	0.65	-1025	858	843	832	817	806	851	825	162	248	500	530	1	1	32316799	263	-2.37	0.49	12	0.14	-343.00	1654.00	2205	20230718	-63.08	801	20240708	1.62	1480	-45.00	20240118	801	1.62	20240708	2205	-63.08	20230718	801	1.62	20240708	0.24	N	002680	500	161 억	209185	N	N	N	N
75	20240718	150133	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	816	-13	5	-1.57	32047558	39060	59.15	829	857	814	1077	581	829	820.47	0.65	2411	858	843	832	817	806	851	825	162	248	500	530	1	1	32316799	264	-2.38	0.49	12	0.12	-343.00	1654.00	2205	20230718	-62.99	801	20240708	1.87	1480	-44.86	20240118	801	1.87	20240708	2205	-62.99	20230718	801	1.87	20240708	0.24	N	002680	500	161 억	209185	N	N	N	N
76	20240718	140132	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	823	-6	5	-0.72	31154988	37968	57.50	829	857	814	1077	581	829	820.56	0.65	2524	858	843	832	817	806	851	825	162	248	500	530	1	1	32316799	266	-2.40	0.50	12	0.12	-343.00	1654.00	2205	20230718	-62.68	801	20240708	2.75	1480	-44.39	20240118	801	2.75	20240708	2205	-62.68	20230718	801	2.75	20240708	0.24	N	002680	500	161 억	209185	N	N	N	N
77	20240718	130132	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	825	-4	5	-0.48	29433933	35867	54.32	829	857	814	1077	581	829	820.64	0.65	2524	858	843	832	817	806	851	825	162	248	500	530	1	1	32316799	267	-2.41	0.50	12	0.11	-343.00	1654.00	2205	20230718	-62.59	801	20240708	3.00	1480	-44.26	20240118	801	3.00	20240708	2205	-62.59	20230718	801	3.00	20240708	0.24	N	002680	500	161 억	209185	N	N	N	N
78	20240718	120132	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	825	-4	5	-0.48	28339198	34532	52.30	829	857	814	1077	581	829	820.66	0.65	2524	858	843	832	817	806	851	825	162	248	500	530	1	1	32316799	267	-2.41	0.50	12	0.11	-343.00	1654.00	2205	20230718	-62.59	801	20240708	3.00	1480	-44.26	20240118	801	3.00	20240708	2205	-62.59	20230718	801	3.00	20240708	0.24	N	002680	500	161 억	209185	N	N	N	N
79	20240718	110132	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	819	-10	5	-1.21	21442659	26103	39.53	829	857	814	1077	581	829	821.46	0.65	3704	858	843	832	817	806	851	825	162	248	500	530	1	1	32316799	265	-2.39	0.50	12	0.08	-343.00	1654.00	2205	20230718	-62.86	801	20240708	2.25	1480	-44.66	20240118	801	2.25	20240708	2205	-62.86	20230718	801	2.25	20240708	0.24	N	002680	500	161 억	209185	N	N	N	N
80	20240718	100132	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	830	1	2	0.12	17163400	20885	31.63	829	857	814	1077	581	829	821.81	0.65	3642	858	843	832	817	806	851	825	162	248	500	530	1	1	32316799	268	-2.42	0.50	12	0.06	-343.00	1654.00	2205	20230718	-62.36	801	20240708	3.62	1480	-43.92	20240118	801	3.62	20240708	2205	-62.36	20230718	801	3.62	20240708	0.24	N	002680	500	161 억	209185	N	N	N	N
81	20240718	090135	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	857	28	2	3.38	375573	453	0.69	829	857	829	1077	581	829	829.08	0.65	0	858	843	832	817	806	851	825	162	248	500	530	1	1	32316799	277	-2.50	0.52	12	0.00	-343.00	1654.00	2205	20230718	-61.13	801	20240708	6.99	1480	-42.09	20240118	801	6.99	20240708	2205	-61.13	20230718	801	6.99	20240708	0.24	N	002680	500	161 억	209185	N	N	N	N
82	20240717	160135	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	829	9	2	1.10	55364454	65965	162.21	821	847	821	1066	574	820	839.30	0.65	-673	886	852	836	802	786	845	795	162	246	500	520	1	1	32316799	268	-2.42	0.50	12	0.20	-343.00	1654.00	2205	20230718	-62.40	801	20240708	3.50	1480	-43.99	20240118	801	3.50	20240708	2205	-62.40	20230718	801	3.50	20240708	0.26	N	002680	500	161 억	209834	N	N	N	N
83	20240717	150135	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	837	17	2	2.07	50112102	59687	146.77	821	847	821	1066	574	820	839.58	0.65	2	886	852	836	802	786	845	795	162	246	500	520	1	1	32316799	270	-2.44	0.51	12	0.18	-343.00	1654.00	2205	20230718	-62.04	801	20240708	4.49	1480	-43.45	20240118	801	4.49	20240708	2205	-62.04	20230718	801	4.49	20240708	0.26	N	002680	500	161 억	209834	N	N	N	N
84	20240717	140135	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	832	12	2	1.46	42037721	49974	122.89	821	847	821	1066	574	820	841.19	0.65	-249	886	852	836	802	786	845	795	162	246	500	520	1	1	32316799	269	-2.43	0.50	12	0.15	-343.00	1654.00	2205	20230718	-62.27	801	20240708	3.87	1480	-43.78	20240118	801	3.87	20240708	2205	-62.27	20230718	801	3.87	20240708	0.26	N	002680	500	161 억	209834	N	N	N	N
85	20240717	130135	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	840	20	2	2.44	37398375	44404	109.19	821	847	821	1066	574	820	842.23	0.65	-367	886	852	836	802	786	845	795	162	246	500	520	1	1	32316799	271	-2.45	0.51	12	0.14	-343.00	1654.00	2205	20230718	-61.90	801	20240708	4.87	1480	-43.24	20240118	801	4.87	20240708	2205	-61.90	20230718	801	4.87	20240708	0.26	N	002680	500	161 억	209834	N	N	N	N
86	20240717	120135	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	841	21	2	2.56	37019793	43951	108.08	821	847	821	1066	574	820	842.30	0.65	-374	886	852	836	802	786	845	795	162	246	500	520	1	1	32316799	272	-2.45	0.51	12	0.14	-343.00	1654.00	2205	20230718	-61.86	801	20240708	4.99	1480	-43.18	20240118	801	4.99	20240708	2205	-61.86	20230718	801	4.99	20240708	0.26	N	002680	500	161 억	209834	N	N	N	N
87	20240717	110135	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	842	22	2	2.68	33466265	39736	97.71	821	847	821	1066	574	820	842.22	0.65	-607	886	852	836	802	786	845	795	162	246	500	520	1	1	32316799	272	-2.45	0.51	12	0.12	-343.00	1654.00	2205	20230718	-61.81	801	20240708	5.12	1480	-43.11	20240118	801	5.12	20240708	2205	-61.81	20230718	801	5.12	20240708	0.26	N	002680	500	161 억	209834	N	N	N	N
88	20240717	100135	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	845	25	2	3.05	22630777	26883	66.11	821	847	821	1066	574	820	841.82	0.65	-701	886	852	836	802	786	845	795	162	246	500	520	1	1	32316799	273	-2.46	0.51	12	0.08	-343.00	1654.00	2205	20230718	-61.68	801	20240708	5.49	1480	-42.91	20240118	801	5.49	20240708	2205	-61.68	20230718	801	5.49	20240708	0.26	N	002680	500	161 억	209834	N	N	N	N
89	20240717	090128	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	822	2	2	0.24	755332	920	2.26	821	822	821	1066	574	820	821.01	0.65	121	886	852	836	802	786	845	795	162	246	500	520	1	1	32316799	266	-2.40	0.50	12	0.00	-343.00	1654.00	2205	20230718	-62.72	801	20240708	2.62	1480	-44.46	20240118	801	2.62	20240708	2205	-62.72	20230718	801	2.62	20240708	0.26	N	002680	500	161 억	209834	N	N	N	N
90	20240716	160135	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	820	-35	5	-4.09	33937489	40662	292.26	855	870	820	1111	599	855	834.74	0.65	348	872	863	849	840	826	868	845	162	256	500	540	1	1	32316799	265	-2.39	0.50	12	0.13	-343.00	1654.00	2205	20230718	-62.81	801	20240708	2.37	1480	-44.59	20240118	801	2.37	20240708	2205	-62.81	20230718	801	2.37	20240708	0.27	N	002680	500	161 억	209438	N	N	N	N
91	20240716	150136	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	831	-24	5	-2.81	25341823	30214	217.16	855	870	820	1111	599	855	838.74	0.65	5762	872	863	849	840	826	868	845	162	256	500	540	1	1	32316799	269	-2.42	0.50	12	0.09	-343.00	1654.00	2205	20230718	-62.31	801	20240708	3.75	1480	-43.85	20240118	801	3.75	20240708	2205	-62.31	20230718	801	3.75	20240708	0.27	N	002680	500	161 억	209438	N	N	N	N
92	20240716	140136	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	830	-25	5	-2.92	11228559	13216	94.99	855	870	830	1111	599	855	849.62	0.65	-436	872	863	849	840	826	868	845	162	256	500	540	1	1	32316799	268	-2.42	0.50	12	0.04	-343.00	1654.00	2205	20230718	-62.36	801	20240708	3.62	1480	-43.92	20240118	801	3.62	20240708	2205	-62.36	20230718	801	3.62	20240708	0.27	N	002680	500	161 억	209438	N	N	N	N
93	20240716	130135	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	853	-2	5	-0.23	6377158	7456	53.59	855	870	838	1111	599	855	855.31	0.65	-227	872	863	849	840	826	868	845	162	256	500	540	1	1	32316799	276	-2.49	0.52	12	0.02	-343.00	1654.00	2205	20230718	-61.32	801	20240708	6.49	1480	-42.36	20240118	801	6.49	20240708	2205	-61.32	20230718	801	6.49	20240708	0.27	N	002680	500	161 억	209438	N	N	N	N
94	20240716	120136	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	853	-2	5	-0.23	6262218	7321	52.62	855	870	838	1111	599	855	855.38	0.65	-139	872	863	849	840	826	868	845	162	256	500	540	1	1	32316799	276	-2.49	0.52	12	0.02	-343.00	1654.00	2205	20230718	-61.32	801	20240708	6.49	1480	-42.36	20240118	801	6.49	20240708	2205	-61.32	20230718	801	6.49	20240708	0.27	N	002680	500	161 억	209438	N	N	N	N
95	20240716	110136	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	855	0	3	0.00	4710694	5498	39.52	855	870	838	1111	599	855	856.80	0.65	-134	872	863	849	840	826	868	845	162	256	500	540	1	1	32316799	276	-2.49	0.52	12	0.02	-343.00	1654.00	2205	20230718	-61.22	801	20240708	6.74	1480	-42.23	20240118	801	6.74	20240708	2205	-61.22	20230718	801	6.74	20240708	0.27	N	002680	500	161 억	209438	N	N	N	N
96	20240716	100135	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	863	8	2	0.94	3871018	4517	32.47	855	870	838	1111	599	855	856.99	0.65	-77	872	863	849	840	826	868	845	162	256	500	540	1	1	32316799	279	-2.52	0.52	12	0.01	-343.00	1654.00	2205	20230718	-60.86	801	20240708	7.74	1480	-41.69	20240118	801	7.74	20240708	2205	-60.86	20230718	801	7.74	20240708	0.27	N	002680	500	161 억	209438	N	N	N	N
97	20240716	090134	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	855	0	3	0.00	189810	222	1.60	855	855	855	1111	599	855	855.00	0.65	-59	872	863	849	840	826	868	845	162	256	500	540	1	1	32316799	276	-2.49	0.52	12	0.00	-343.00	1654.00	2205	20230718	-61.22	801	20240708	6.74	1480	-42.23	20240118	801	6.74	20240708	2205	-61.22	20230718	801	6.74	20240708	0.27	N	002680	500	161 억	209438	N	N	N	N
98	20240715	160134	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	855	4	2	0.47	11815893	13913	45.71	851	858	835	1106	596	851	849.27	0.66	-2347	908	879	860	831	812	870	822	162	255	500	540	1	1	32316799	276	-2.49	0.52	12	0.04	-343.00	1654.00	2205	20230718	-61.22	801	20240708	6.74	1480	-42.23	20240118	801	6.74	20240708	2205	-61.22	20230718	801	6.74	20240708	0.27	N	002680	500	161 억	211785	N	N	N	N
99	20240715	150134	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	855	4	2	0.47	11668540	13740	45.15	851	858	835	1106	596	851	849.24	0.66	-2341	908	879	860	831	812	870	822	162	255	500	540	1	1	32316799	276	-2.49	0.52	12	0.04	-343.00	1654.00	2205	20230718	-61.22	801	20240708	6.74	1480	-42.23	20240118	801	6.74	20240708	2205	-61.22	20230718	801	6.74	20240708	0.27	N	002680	500	161 억	211785	N	N	N	N
100	20240715	140134	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	850	-1	5	-0.12	11200874	13188	43.33	851	858	835	1106	596	851	849.32	0.66	-2356	908	879	860	831	812	870	822	162	255	500	540	1	1	32316799	275	-2.48	0.51	12	0.04	-343.00	1654.00	2205	20230718	-61.45	801	20240708	6.12	1480	-42.57	20240118	801	6.12	20240708	2205	-61.45	20230718	801	6.12	20240708	0.27	N	002680	500	161 억	211785	N	N	N	N
101	20240715	130134	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	850	-1	5	-0.12	6543833	7712	25.34	851	858	835	1106	596	851	848.53	0.66	-204	908	879	860	831	812	870	822	162	255	500	540	1	1	32316799	275	-2.48	0.51	12	0.02	-343.00	1654.00	2205	20230718	-61.45	801	20240708	6.12	1480	-42.57	20240118	801	6.12	20240708	2205	-61.45	20230718	801	6.12	20240708	0.27	N	002680	500	161 억	211785	N	N	N	N
102	20240715	120135	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	851	0	3	0.00	5816013	6857	22.53	851	858	835	1106	596	851	848.19	0.66	-193	908	879	860	831	812	870	822	162	255	500	540	1	1	32316799	275	-2.48	0.51	12	0.02	-343.00	1654.00	2205	20230718	-61.41	801	20240708	6.24	1480	-42.50	20240118	801	6.24	20240708	2205	-61.41	20230718	801	6.24	20240708	0.27	N	002680	500	161 억	211785	N	N	N	N
103	20240715	110135	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	855	4	2	0.47	4706591	5558	18.26	851	858	835	1106	596	851	846.81	0.66	-178	908	879	860	831	812	870	822	162	255	500	540	1	1	32316799	276	-2.49	0.52	12	0.02	-343.00	1654.00	2205	20230718	-61.22	801	20240708	6.74	1480	-42.23	20240118	801	6.74	20240708	2205	-61.22	20230718	801	6.74	20240708	0.27	N	002680	500	161 억	211785	N	N	N	N
104	20240715	100135	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	849	-2	5	-0.24	3661599	4323	14.20	851	858	835	1106	596	851	847.00	0.66	244	908	879	860	831	812	870	822	162	255	500	540	1	1	32316799	274	-2.48	0.51	12	0.01	-343.00	1654.00	2205	20230718	-61.50	801	20240708	5.99	1480	-42.64	20240118	801	5.99	20240708	2205	-61.50	20230718	801	5.99	20240708	0.27	N	002680	500	161 억	211785	N	N	N	N
105	20240715	090135	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	851	0	3	0.00	17020	20	0.07	851	851	851	1106	596	851	851.00	0.66	0	908	879	860	831	812	870	822	162	255	500	540	1	1	32316799	275	-2.48	0.51	12	0.00	-343.00	1654.00	2205	20230718	-61.41	801	20240708	6.24	1480	-42.50	20240118	801	6.24	20240708	2205	-61.41	20230718	801	6.24	20240708	0.27	N	002680	500	161 억	211785	N	N	N	N
106	20240712	160134	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	851	10	2	1.19	26017202	30202	18.88	889	889	841	1093	589	841	861.44	0.66	-2787	896	868	850	822	804	859	813	162	252	500	530	1	1	32316799	275	-2.48	0.51	12	0.09	-343.00	1654.00	2205	20230718	-61.41	801	20240708	6.24	1480	-42.50	20240118	801	6.24	20240708	2205	-61.41	20230718	801	6.24	20240708	0.27	N	002680	500	161 억	214566	N	N	N	N
107	20240712	150134	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	858	17	2	2.02	22785334	26409	16.51	889	889	841	1093	589	841	862.79	0.66	-3309	896	868	850	822	804	859	813	162	252	500	530	1	1	32316799	277	-2.50	0.52	12	0.08	-343.00	1654.00	2205	20230718	-61.09	801	20240708	7.12	1480	-42.03	20240118	801	7.12	20240708	2205	-61.09	20230718	801	7.12	20240708	0.27	N	002680	500	161 억	214566	N	N	N	N
108	20240712	140136	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	858	17	2	2.02	22149427	25666	16.04	889	889	841	1093	589	841	862.99	0.66	-3753	896	868	850	822	804	859	813	162	252	500	530	1	1	32316799	277	-2.50	0.52	12	0.08	-343.00	1654.00	2205	20230718	-61.09	801	20240708	7.12	1480	-42.03	20240118	801	7.12	20240708	2205	-61.09	20230718	801	7.12	20240708	0.27	N	002680	500	161 억	214566	N	N	N	N
109	20240712	130134	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	858	17	2	2.02	21734851	25182	15.74	889	889	841	1093	589	841	863.11	0.66	-3753	896	868	850	822	804	859	813	162	252	500	530	1	1	32316799	277	-2.50	0.52	12	0.08	-343.00	1654.00	2205	20230718	-61.09	801	20240708	7.12	1480	-42.03	20240118	801	7.12	20240708	2205	-61.09	20230718	801	7.12	20240708	0.27	N	002680	500	161 억	214566	N	N	N	N
110	20240712	120135	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	851	10	2	1.19	20307702	23516	14.70	889	889	841	1093	589	841	863.57	0.66	-3766	896	868	850	822	804	859	813	162	252	500	530	1	1	32316799	275	-2.48	0.51	12	0.07	-343.00	1654.00	2205	20230718	-61.41	801	20240708	6.24	1480	-42.50	20240118	801	6.24	20240708	2205	-61.41	20230718	801	6.24	20240708	0.27	N	002680	500	161 억	214566	N	N	N	N
111	20240712	110133	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	850	9	2	1.07	16062376	18536	11.59	889	889	841	1093	589	841	866.55	0.66	-4386	896	868	850	822	804	859	813	162	252	500	530	1	1	32316799	275	-2.48	0.51	12	0.06	-343.00	1654.00	2205	20230718	-61.45	801	20240708	6.12	1480	-42.57	20240118	801	6.12	20240708	2205	-61.45	20230718	801	6.12	20240708	0.27	N	002680	500	161 억	214566	N	N	N	N
112	20240712	100134	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	855	14	2	1.66	10908580	12468	7.79	889	889	845	1093	589	841	874.93	0.66	-4456	896	868	850	822	804	859	813	162	252	500	530	1	1	32316799	276	-2.49	0.52	12	0.04	-343.00	1654.00	2205	20230718	-61.22	801	20240708	6.74	1480	-42.23	20240118	801	6.74	20240708	2205	-61.22	20230718	801	6.74	20240708	0.27	N	002680	500	161 억	214566	N	N	N	N
113	20240712	090134	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	874	33	2	3.92	6854672	7761	4.85	889	889	845	1093	589	841	883.22	0.66	-2573	896	868	850	822	804	859	813	162	252	500	530	1	1	32316799	282	-2.55	0.53	12	0.02	-343.00	1654.00	2205	20230718	-60.36	801	20240708	9.11	1480	-40.95	20240118	801	9.11	20240708	2205	-60.36	20230718	801	9.11	20240708	0.27	N	002680	500	161 억	214566	N	N	N	N
114	20240711	160133	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	841	-8	5	-0.94	137925065	159973	599.08	848	878	832	1103	595	849	862.21	0.65	5372	882	865	853	836	824	859	830	162	254	500	540	1	1	32316799	272	-2.45	0.51	12	0.50	-343.00	1654.00	2205	20230718	-61.86	801	20240708	4.99	1480	-43.18	20240118	801	4.99	20240708	2205	-61.86	20230718	801	4.99	20240708	0.27	N	002680	500	161 억	209194	N	N	N	N
115	20240711	150134	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	849	0	3	0.00	135294491	156854	587.40	848	878	832	1103	595	849	862.55	0.65	6579	882	865	853	836	824	859	830	162	254	500	540	1	1	32316799	274	-2.48	0.51	12	0.49	-343.00	1654.00	2205	20230718	-61.50	801	20240708	5.99	1480	-42.64	20240118	801	5.99	20240708	2205	-61.50	20230718	801	5.99	20240708	0.27	N	002680	500	161 억	209194	N	N	N	N
116	20240711	140134	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	846	-3	5	-0.35	127245571	147355	551.83	848	878	832	1103	595	849	863.53	0.65	8758	882	865	853	836	824	859	830	162	254	500	540	1	1	32316799	273	-2.47	0.51	12	0.46	-343.00	1654.00	2205	20230718	-61.63	801	20240708	5.62	1480	-42.84	20240118	801	5.62	20240708	2205	-61.63	20230718	801	5.62	20240708	0.27	N	002680	500	161 억	209194	N	N	N	N
117	20240711	130134	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	860	11	2	1.30	113935661	131764	493.44	848	878	832	1103	595	849	864.69	0.65	2056	882	865	853	836	824	859	830	162	254	500	540	1	1	32316799	278	-2.51	0.52	12	0.41	-343.00	1654.00	2205	20230718	-61.00	801	20240708	7.37	1480	-41.89	20240118	801	7.37	20240708	2205	-61.00	20230718	801	7.37	20240708	0.27	N	002680	500	161 억	209194	N	N	N	N
118	20240711	120134	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	860	11	2	1.30	109142503	126197	472.59	848	878	832	1103	595	849	864.86	0.65	1188	882	865	853	836	824	859	830	162	254	500	540	1	1	32316799	278	-2.51	0.52	12	0.39	-343.00	1654.00	2205	20230718	-61.00	801	20240708	7.37	1480	-41.89	20240118	801	7.37	20240708	2205	-61.00	20230718	801	7.37	20240708	0.27	N	002680	500	161 억	209194	N	N	N	N
119	20240711	110134	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	866	17	2	2.00	106667434	123323	461.83	848	878	832	1103	595	849	864.94	0.65	393	882	865	853	836	824	859	830	162	254	500	540	1	1	32316799	280	-2.52	0.52	12	0.38	-343.00	1654.00	2205	20230718	-60.73	801	20240708	8.11	1480	-41.49	20240118	801	8.11	20240708	2205	-60.73	20230718	801	8.11	20240708	0.27	N	002680	500	161 억	209194	N	N	N	N
120	20240711	100134	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	856	7	2	0.82	78990165	91254	341.74	848	878	832	1103	595	849	865.61	0.65	-1238	882	865	853	836	824	859	830	162	254	500	540	1	1	32316799	277	-2.50	0.52	12	0.28	-343.00	1654.00	2205	20230718	-61.18	801	20240708	6.87	1480	-42.16	20240118	801	6.87	20240708	2205	-61.18	20230718	801	6.87	20240708	0.27	N	002680	500	161 억	209194	N	N	N	N
121	20240711	090134	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	845	-4	5	-0.47	71124	84	0.31	848	848	845	1103	595	849	846.71	0.65	-62	882	865	853	836	824	859	830	162	254	500	540	1	1	32316799	273	-2.46	0.51	12	0.00	-343.00	1654.00	2205	20230718	-61.68	801	20240708	5.49	1480	-42.91	20240118	801	5.49	20240708	2205	-61.68	20230718	801	5.49	20240708	0.27	N	002680	500	161 억	209194	N	N	N	N
122	20240710	160134	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	849	-19	5	-2.19	22685914	26701	28.70	868	870	841	1128	608	868	849.63	0.66	-3577	902	884	857	839	812	894	849	162	260	500	550	1	1	32316799	274	-2.48	0.51	12	0.08	-343.00	1654.00	2205	20230718	-61.50	801	20240708	5.99	1480	-42.64	20240118	801	5.99	20240708	2205	-61.50	20230718	801	5.99	20240708	0.39	N	002680	500	161 억	212712	N	N	N	N
123	20240710	150134	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	860	-8	5	-0.92	21855448	25730	27.65	868	870	841	1128	608	868	849.42	0.66	-3144	902	884	857	839	812	894	849	162	260	500	550	1	1	32316799	278	-2.51	0.52	12	0.08	-343.00	1654.00	2205	20230718	-61.00	801	20240708	7.37	1480	-41.89	20240118	801	7.37	20240708	2205	-61.00	20230718	801	7.37	20240708	0.39	N	002680	500	161 억	212712	N	N	N	N
124	20240710	140134	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	851	-17	5	-1.96	15132063	17811	19.14	868	870	841	1128	608	868	849.59	0.66	-1910	902	884	857	839	812	894	849	162	260	500	550	1	1	32316799	275	-2.48	0.51	12	0.06	-343.00	1654.00	2205	20230718	-61.41	801	20240708	6.24	1480	-42.50	20240118	801	6.24	20240708	2205	-61.41	20230718	801	6.24	20240708	0.39	N	002680	500	161 억	212712	N	N	N	N
125	20240710	130134	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	846	-22	5	-2.53	13093501	15397	16.55	868	870	841	1128	608	868	850.39	0.66	-1898	902	884	857	839	812	894	849	162	260	500	550	1	1	32316799	273	-2.47	0.51	12	0.05	-343.00	1654.00	2205	20230718	-61.63	801	20240708	5.62	1480	-42.84	20240118	801	5.62	20240708	2205	-61.63	20230718	801	5.62	20240708	0.39	N	002680	500	161 억	212712	N	N	N	N
126	20240710	120133	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	850	-18	5	-2.07	9322138	10937	11.75	868	870	845	1128	608	868	852.35	0.66	-1582	902	884	857	839	812	894	849	162	260	500	550	1	1	32316799	275	-2.48	0.51	12	0.03	-343.00	1654.00	2205	20230718	-61.45	801	20240708	6.12	1480	-42.57	20240118	801	6.12	20240708	2205	-61.45	20230718	801	6.12	20240708	0.39	N	002680	500	161 억	212712	N	N	N	N
127	20240710	110135	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	845	-23	5	-2.65	7598332	8924	9.59	868	870	845	1128	608	868	851.45	0.66	-607	902	884	857	839	812	894	849	162	260	500	550	1	1	32316799	273	-2.46	0.51	12	0.03	-343.00	1654.00	2205	20230718	-61.68	801	20240708	5.49	1480	-42.91	20240118	801	5.49	20240708	2205	-61.68	20230718	801	5.49	20240708	0.39	N	002680	500	161 억	212712	N	N	N	N
128	20240710	100133	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	851	-17	5	-1.96	2294588	2655	2.85	868	870	851	1128	608	868	864.25	0.66	-1053	902	884	857	839	812	894	849	162	260	500	550	1	1	32316799	275	-2.48	0.51	12	0.01	-343.00	1654.00	2205	20230718	-61.41	801	20240708	6.24	1480	-42.50	20240118	801	6.24	20240708	2205	-61.41	20230718	801	6.24	20240708	0.39	N	002680	500	161 억	212712	N	N	N	N
129	20240710	090134	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	868	0	3	0.00	1180830	1360	1.46	868	869	868	1128	608	868	868.26	0.66	-822	902	884	857	839	812	894	849	162	260	500	550	1	1	32316799	281	-2.53	0.52	12	0.00	-343.00	1654.00	2205	20230718	-60.63	801	20240708	8.36	1480	-41.35	20240118	801	8.36	20240708	2205	-60.63	20230718	801	8.36	20240708	0.39	N	002680	500	161 억	212712	N	N	N	N
130	20240709	160134	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	868	13	2	1.52	79132133	93046	22.11	851	875	830	1111	599	855	850.43	0.69	-11382	963	909	855	801	747	936	828	162	256	500	540	1	1	32316799	281	-2.53	0.52	12	0.29	-343.00	1654.00	2205	20230718	-60.63	801	20240708	8.36	1480	-41.35	20240118	801	8.36	20240708	2205	-60.63	20230718	801	8.36	20240708	0.39	N	002680	500	161 억	223996	N	N	N	N
131	20240709	150134	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	869	14	2	1.64	76240739	89708	21.32	851	875	830	1111	599	855	849.86	0.69	-10560	963	909	855	801	747	936	828	162	256	500	540	1	1	32316799	281	-2.53	0.53	12	0.28	-343.00	1654.00	2205	20230718	-60.59	801	20240708	8.49	1480	-41.28	20240118	801	8.49	20240708	2205	-60.59	20230718	801	8.49	20240708	0.39	N	002680	500	161 억	223996	N	N	N	N
132	20240709	140134	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	840	-15	5	-1.75	66537950	78333	18.62	851	875	830	1111	599	855	849.40	0.69	-7759	963	909	855	801	747	936	828	162	256	500	540	1	1	32316799	271	-2.45	0.51	12	0.24	-343.00	1654.00	2205	20230718	-61.90	801	20240708	4.87	1480	-43.24	20240118	801	4.87	20240708	2205	-61.90	20230718	801	4.87	20240708	0.39	N	002680	500	161 억	223996	N	N	N	N
133	20240709	130133	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	842	-13	5	-1.52	45412617	53182	12.64	851	875	835	1111	599	855	853.90	0.69	-7721	963	909	855	801	747	936	828	162	256	500	540	1	1	32316799	272	-2.45	0.51	12	0.16	-343.00	1654.00	2205	20230718	-61.81	801	20240708	5.12	1480	-43.11	20240118	801	5.12	20240708	2205	-61.81	20230718	801	5.12	20240708	0.39	N	002680	500	161 억	223996	N	N	N	N
134	20240709	120134	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	841	-14	5	-1.64	36357213	42449	10.09	851	875	839	1111	599	855	856.50	0.69	-2459	963	909	855	801	747	936	828	162	256	500	540	1	1	32316799	272	-2.45	0.51	12	0.13	-343.00	1654.00	2205	20230718	-61.86	801	20240708	4.99	1480	-43.18	20240118	801	4.99	20240708	2205	-61.86	20230718	801	4.99	20240708	0.39	N	002680	500	161 억	223996	N	N	N	N
135	20240709	110133	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	854	-1	5	-0.12	34787629	40583	9.65	851	875	839	1111	599	855	857.21	0.69	-2724	963	909	855	801	747	936	828	162	256	500	540	1	1	32316799	276	-2.49	0.52	12	0.13	-343.00	1654.00	2205	20230718	-61.27	801	20240708	6.62	1480	-42.30	20240118	801	6.62	20240708	2205	-61.27	20230718	801	6.62	20240708	0.39	N	002680	500	161 억	223996	N	N	N	N
136	20240709	100133	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	860	5	2	0.58	28474899	33175	7.88	851	875	839	1111	599	855	858.35	0.69	423	963	909	855	801	747	936	828	162	256	500	540	1	1	32316799	278	-2.51	0.52	12	0.10	-343.00	1654.00	2205	20230718	-61.00	801	20240708	7.37	1480	-41.89	20240118	801	7.37	20240708	2205	-61.00	20230718	801	7.37	20240708	0.39	N	002680	500	161 억	223996	N	N	N	N
137	20240709	090134	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	842	-13	5	-1.52	3236556	3810	0.91	851	851	842	1111	599	855	849.06	0.69	-679	963	909	855	801	747	936	828	162	256	500	540	1	1	32316799	272	-2.45	0.51	12	0.01	-343.00	1654.00	2205	20230718	-61.81	801	20240708	5.12	1480	-43.11	20240118	801	5.12	20240708	2205	-61.81	20230718	801	5.12	20240708	0.39	N	002680	500	161 억	223996	N	N	N	N
138	20240708	160133	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	855	29	2	3.51	354396802	417100	715.20	826	909	801	1073	579	826	849.67	0.76	-20606	854	840	826	812	798	833	805	162	247	500	520	1	1	32316799	276	-2.49	0.52	12	1.29	-343.00	1654.00	2205	20230718	-61.22	801	20240708	6.74	1480	-42.23	20240118	801	6.74	20240708	2205	-61.22	20230718	801	6.74	20240708	0.39	N	002680	500	161 억	244509	N	N	N	N
139	20240708	150134	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	855	29	2	3.51	352044011	414356	710.50	826	909	801	1073	579	826	849.62	0.76	-20015	854	840	826	812	798	833	805	162	247	500	520	1	1	32316799	276	-2.49	0.52	12	1.28	-343.00	1654.00	2205	20230718	-61.22	801	20240708	6.74	1480	-42.23	20240118	801	6.74	20240708	2205	-61.22	20230718	801	6.74	20240708	0.39	N	002680	500	161 억	244509	N	N	N	N
140	20240708	140134	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	907	81	2	9.81	232560125	274668	470.98	826	909	801	1073	579	826	846.70	0.76	-14209	854	840	826	812	798	833	805	162	247	500	520	1	1	32316799	293	-2.64	0.55	12	0.85	-343.00	1654.00	2205	20230718	-58.87	801	20240708	13.23	1480	-38.72	20240118	801	13.23	20240708	2205	-58.87	20230718	801	13.23	20240708	0.39	N	002680	500	161 억	244509	N	N	N	N
141	20240708	130133	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	810	-16	5	-1.94	69842721	86002	147.47	826	829	801	1073	579	826	812.11	0.76	-6790	854	840	826	812	798	833	805	162	247	500	520	1	1	32316799	262	-2.36	0.49	12	0.27	-343.00	1654.00	2205	20230718	-63.27	801	20240708	1.12	1480	-45.27	20240118	801	1.12	20240708	2205	-63.27	20230718	801	1.12	20240708	0.39	N	002680	500	161 억	244509	N	N	N	N
142	20240708	120133	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	811	-15	5	-1.82	63061367	77636	133.12	826	829	801	1073	579	826	812.27	0.76	-6797	854	840	826	812	798	833	805	162	247	500	520	1	1	32316799	262	-2.36	0.49	12	0.24	-343.00	1654.00	2205	20230718	-63.22	801	20240708	1.25	1480	-45.20	20240118	801	1.25	20240708	2205	-63.22	20230718	801	1.25	20240708	0.39	N	002680	500	161 억	244509	N	N	N	N
143	20240708	110133	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	811	-15	5	-1.82	48121783	59191	101.50	826	829	801	1073	579	826	812.99	0.76	-7077	854	840	826	812	798	833	805	162	247	500	520	1	1	32316799	262	-2.36	0.49	12	0.18	-343.00	1654.00	2205	20230718	-63.22	801	20240708	1.25	1480	-45.20	20240118	801	1.25	20240708	2205	-63.22	20230718	801	1.25	20240708	0.39	N	002680	500	161 억	244509	N	N	N	N
144	20240708	100133	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	818	-8	5	-0.97	25583159	31326	53.71	826	829	801	1073	579	826	816.67	0.76	-8558	854	840	826	812	798	833	805	162	247	500	520	1	1	32316799	264	-2.38	0.49	12	0.10	-343.00	1654.00	2205	20230718	-62.90	801	20240708	2.12	1480	-44.73	20240118	801	2.12	20240708	2205	-62.90	20230718	801	2.12	20240708	0.39	N	002680	500	161 억	244509	N	N	N	N
145	20240708	090133	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	826	0	3	0.00	10142672	12277	21.05	826	829	823	1073	579	826	826.15	0.76	20	854	840	826	812	798	833	805	162	247	500	520	1	1	32316799	267	-2.41	0.50	12	0.04	-343.00	1654.00	2205	20230718	-62.54	812	20240705	1.72	1480	-44.19	20240118	812	1.72	20240705	2205	-62.54	20230718	812	1.72	20240705	0.39	N	002680	500	161 억	244509	N	N	N	N
146	20240705	160133	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	826	-14	5	-1.67	47861495	58199	70.55	840	840	812	1092	588	840	822.38	0.76	80	874	856	841	823	808	849	816	162	252	500	530	1	1	32316799	267	-2.41	0.50	12	0.18	-343.00	1654.00	2205	20230718	-62.54	812	20240705	1.72	1480	-44.19	20240118	812	1.72	20240705	2205	-62.54	20230718	812	1.72	20240705	0.39	N	002680	500	161 억	244335	N	N	N	N
147	20240705	150134	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	822	-18	5	-2.14	46557076	56617	68.64	840	840	812	1092	588	840	822.32	0.76	440	874	856	841	823	808	849	816	162	252	500	530	1	1	32316799	266	-2.40	0.50	12	0.18	-343.00	1654.00	2205	20230718	-62.72	812	20240705	1.23	1480	-44.46	20240118	812	1.23	20240705	2205	-62.72	20230718	812	1.23	20240705	0.39	N	002680	500	161 억	244335	N	N	N	N
148	20240705	140133	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	826	-14	5	-1.67	34606009	42082	51.02	840	840	812	1092	588	840	822.35	0.76	776	874	856	841	823	808	849	816	162	252	500	530	1	1	32316799	267	-2.41	0.50	12	0.13	-343.00	1654.00	2205	20230718	-62.54	812	20240705	1.72	1480	-44.19	20240118	812	1.72	20240705	2205	-62.54	20230718	812	1.72	20240705	0.39	N	002680	500	161 억	244335	N	N	N	N
149	20240705	130133	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	824	-16	5	-1.90	32301156	39285	47.62	840	840	812	1092	588	840	822.23	0.76	735	874	856	841	823	808	849	816	162	252	500	530	1	1	32316799	266	-2.40	0.50	12	0.12	-343.00	1654.00	2205	20230718	-62.63	812	20240705	1.48	1480	-44.32	20240118	812	1.48	20240705	2205	-62.63	20230718	812	1.48	20240705	0.39	N	002680	500	161 억	244335	N	N	N	N
150	20240705	120133	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	826	-14	5	-1.67	20204710	24602	29.82	840	840	812	1092	588	840	821.26	0.76	947	874	856	841	823	808	849	816	162	252	500	530	1	1	32316799	267	-2.41	0.50	12	0.08	-343.00	1654.00	2205	20230718	-62.54	812	20240705	1.72	1480	-44.19	20240118	812	1.72	20240705	2205	-62.54	20230718	812	1.72	20240705	0.39	N	002680	500	161 억	244335	N	N	N	N
151	20240705	110133	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	825	-15	5	-1.79	18236200	22217	26.93	840	840	812	1092	588	840	820.82	0.76	947	874	856	841	823	808	849	816	162	252	500	530	1	1	32316799	267	-2.41	0.50	12	0.07	-343.00	1654.00	2205	20230718	-62.59	812	20240705	1.60	1480	-44.26	20240118	812	1.60	20240705	2205	-62.59	20230718	812	1.60	20240705	0.39	N	002680	500	161 억	244335	N	N	N	N
152	20240705	100133	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	820	-20	5	-2.38	14833786	18076	21.91	840	840	812	1092	588	840	820.63	0.76	934	874	856	841	823	808	849	816	162	252	500	530	1	1	32316799	265	-2.39	0.50	12	0.06	-343.00	1654.00	2205	20230718	-62.81	812	20240705	0.99	1480	-44.59	20240118	812	0.99	20240705	2205	-62.81	20230718	812	0.99	20240705	0.39	N	002680	500	161 억	244335	N	N	N	N
153	20240705	090133	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	838	-2	5	-0.24	1299442	1547	1.88	840	840	837	1092	588	840	839.98	0.76	-99	874	856	841	823	808	849	816	162	252	500	530	1	1	32316799	271	-2.44	0.51	12	0.00	-343.00	1654.00	2205	20230718	-62.00	826	20240704	1.45	1480	-43.38	20240118	826	1.45	20240704	2205	-62.00	20230718	826	1.45	20240704	0.39	N	002680	500	161 억	244335	N	N	N	N
154	20240704	160133	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	840	-19	5	-2.21	68820791	82160	236.18	859	859	826	1116	602	859	837.64	0.78	-6874	874	866	862	854	850	864	852	162	257	500	540	1	1	32316799	271	-2.45	0.51	12	0.25	-343.00	1654.00	2205	20230718	-61.90	826	20240704	1.69	1480	-43.24	20240118	826	1.69	20240704	2205	-61.90	20230718	826	1.69	20240704	0.40	N	002680	500	161 억	251209	N	N	N	N
155	20240704	150133	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	835	-24	5	-2.79	65057150	77649	223.21	859	859	826	1116	602	859	837.84	0.78	-6375	874	866	862	854	850	864	852	162	257	500	540	1	1	32316799	270	-2.43	0.50	12	0.24	-343.00	1654.00	2205	20230718	-62.13	826	20240704	1.09	1480	-43.58	20240118	826	1.09	20240704	2205	-62.13	20230718	826	1.09	20240704	0.40	N	002680	500	161 억	251209	N	N	N	N
156	20240704	140133	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	837	-22	5	-2.56	57661778	68786	197.73	859	859	826	1116	602	859	838.28	0.78	-3287	874	866	862	854	850	864	852	162	257	500	540	1	1	32316799	270	-2.44	0.51	12	0.21	-343.00	1654.00	2205	20230718	-62.04	826	20240704	1.33	1480	-43.45	20240118	826	1.33	20240704	2205	-62.04	20230718	826	1.33	20240704	0.40	N	002680	500	161 억	251209	N	N	N	N
157	20240704	130134	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	836	-23	5	-2.68	57010133	68005	195.49	859	859	826	1116	602	859	838.32	0.78	-3164	874	866	862	854	850	864	852	162	257	500	540	1	1	32316799	270	-2.44	0.51	12	0.21	-343.00	1654.00	2205	20230718	-62.09	826	20240704	1.21	1480	-43.51	20240118	826	1.21	20240704	2205	-62.09	20230718	826	1.21	20240704	0.40	N	002680	500	161 억	251209	N	N	N	N
158	20240704	120133	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	829	-30	5	-3.49	50767280	60463	173.81	859	859	829	1116	602	859	839.64	0.78	-3343	874	866	862	854	850	864	852	162	257	500	540	1	1	32316799	268	-2.42	0.50	12	0.19	-343.00	1654.00	2205	20230718	-62.40	829	20240704	0.00	1480	-43.99	20240118	829	0.00	20240704	2205	-62.40	20230718	829	0.00	20240704	0.40	N	002680	500	161 억	251209	N	N	N	N
159	20240704	110133	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	842	-17	5	-1.98	15676722	18507	53.20	859	859	840	1116	602	859	847.07	0.78	-4008	874	866	862	854	850	864	852	162	257	500	540	1	1	32316799	272	-2.45	0.51	12	0.06	-343.00	1654.00	2205	20230718	-61.81	840	20240704	0.24	1480	-43.11	20240118	840	0.24	20240704	2205	-61.81	20230718	840	0.24	20240704	0.40	N	002680	500	161 억	251209	N	N	N	N
160	20240704	100132	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	847	-12	5	-1.40	14589222	17218	49.50	859	859	840	1116	602	859	847.32	0.78	-4032	874	866	862	854	850	864	852	162	257	500	540	1	1	32316799	274	-2.47	0.51	12	0.05	-343.00	1654.00	2205	20230718	-61.59	840	20240704	0.83	1480	-42.77	20240118	840	0.83	20240704	2205	-61.59	20230718	840	0.83	20240704	0.40	N	002680	500	161 억	251209	N	N	N	N
161	20240704	090133	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	858	-1	5	-0.12	44666	52	0.15	859	859	858	1116	602	859	858.96	0.78	0	874	866	862	854	850	864	852	162	257	500	540	1	1	32316799	277	-2.50	0.52	12	0.00	-343.00	1654.00	2205	20230718	-61.09	858	20240704	0.00	1480	-42.03	20240118	858	0.00	20240704	2205	-61.09	20230718	858	0.00	20240704	0.40	N	002680	500	161 억	251209	N	N	N	N
162	20240703	160132	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	859	-15	5	-1.72	30000011	34784	122.38	868	870	858	1136	612	874	862.47	0.81	-9533	895	884	875	864	855	880	860	162	262	500	550	1	1	32316799	278	-2.50	0.52	12	0.11	-343.00	1654.00	2205	20230718	-61.04	858	20240703	0.12	1480	-41.96	20240118	858	0.12	20240703	2205	-61.04	20230718	858	0.12	20240703	0.40	N	002680	500	161 억	260742	N	N	N	N
163	20240703	150133	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	860	-14	5	-1.60	24799750	28727	101.07	868	870	859	1136	612	874	863.29	0.81	-6121	895	884	875	864	855	880	860	162	262	500	550	1	1	32316799	278	-2.51	0.52	12	0.09	-343.00	1654.00	2205	20230718	-61.00	859	20240703	0.12	1480	-41.89	20240118	859	0.12	20240703	2205	-61.00	20230718	859	0.12	20240703	0.40	N	002680	500	161 억	260742	N	N	N	N
164	20240703	140133	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	866	-8	5	-0.92	22142831	25645	90.23	868	870	859	1136	612	874	863.44	0.81	-6077	895	884	875	864	855	880	860	162	262	500	550	1	1	32316799	280	-2.52	0.52	12	0.08	-343.00	1654.00	2205	20230718	-60.73	859	20240703	0.81	1480	-41.49	20240118	859	0.81	20240703	2205	-60.73	20230718	859	0.81	20240703	0.40	N	002680	500	161 억	260742	N	N	N	N
165	20240703	130132	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	865	-9	5	-1.03	22044111	25531	89.83	868	870	859	1136	612	874	863.43	0.81	-6074	895	884	875	864	855	880	860	162	262	500	550	1	1	32316799	280	-2.52	0.52	12	0.08	-343.00	1654.00	2205	20230718	-60.77	859	20240703	0.70	1480	-41.55	20240118	859	0.70	20240703	2205	-60.77	20230718	859	0.70	20240703	0.40	N	002680	500	161 억	260742	N	N	N	N
166	20240703	120132	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	864	-10	5	-1.14	17431840	20178	70.99	868	870	860	1136	612	874	863.90	0.81	-5475	895	884	875	864	855	880	860	162	262	500	550	1	1	32316799	279	-2.52	0.52	12	0.06	-343.00	1654.00	2205	20230718	-60.82	860	20240703	0.47	1480	-41.62	20240118	860	0.47	20240703	2205	-60.82	20230718	860	0.47	20240703	0.40	N	002680	500	161 억	260742	N	N	N	N
167	20240703	110133	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	861	-13	5	-1.49	14161652	16394	57.68	868	870	860	1136	612	874	863.83	0.81	-2850	895	884	875	864	855	880	860	162	262	500	550	1	1	32316799	278	-2.51	0.52	12	0.05	-343.00	1654.00	2205	20230718	-60.95	860	20240703	0.12	1480	-41.82	20240118	860	0.12	20240703	2205	-60.95	20230718	860	0.12	20240703	0.40	N	002680	500	161 억	260742	N	N	N	N
168	20240703	100133	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	870	-4	5	-0.46	4933264	5688	20.01	868	870	865	1136	612	874	867.31	0.81	-2668	895	884	875	864	855	880	860	162	262	500	550	1	1	32316799	281	-2.54	0.53	12	0.02	-343.00	1654.00	2205	20230718	-60.54	860	20240418	1.16	1480	-41.22	20240118	860	1.16	20240418	2205	-60.54	20230718	860	1.16	20240418	0.40	N	002680	500	161 억	260742	N	N	N	N
169	20240703	090133	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	866	-8	5	-0.92	70245	81	0.28	868	868	866	1136	612	874	867.22	0.81	-53	895	884	875	864	855	880	860	162	262	500	550	1	1	32316799	280	-2.52	0.52	12	0.00	-343.00	1654.00	2205	20230718	-60.73	860	20240418	0.70	1480	-41.49	20240118	860	0.70	20240418	2205	-60.73	20230718	860	0.70	20240418	0.40	N	002680	500	161 억	260742	N	N	N	N
170	20240702	160132	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	874	-9	5	-1.02	24337020	27923	52.07	875	886	866	1147	619	883	871.58	0.81	-2253	891	886	878	873	865	889	876	162	264	500	560	1	1	32316799	282	-2.55	0.53	12	0.09	-343.00	1654.00	2205	20230718	-60.36	860	20240418	1.63	1480	-40.95	20240118	860	1.63	20240418	2205	-60.36	20230718	860	1.63	20240418	0.40	N	002680	500	161 억	262995	N	N	N	N
171	20240702	150132	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	868	-15	5	-1.70	24057034	27602	51.47	875	886	866	1147	619	883	871.57	0.81	-1989	891	886	878	873	865	889	876	162	264	500	560	1	1	32316799	281	-2.53	0.52	12	0.09	-343.00	1654.00	2205	20230718	-60.63	860	20240418	0.93	1480	-41.35	20240118	860	0.93	20240418	2205	-60.63	20230718	860	0.93	20240418	0.40	N	002680	500	161 억	262995	N	N	N	N
172	20240702	140132	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	866	-17	5	-1.93	23399769	26851	50.07	875	886	866	1147	619	883	871.47	0.81	-1330	891	886	878	873	865	889	876	162	264	500	560	1	1	32316799	280	-2.52	0.52	12	0.08	-343.00	1654.00	2205	20230718	-60.73	860	20240418	0.70	1480	-41.49	20240118	860	0.70	20240418	2205	-60.73	20230718	860	0.70	20240418	0.40	N	002680	500	161 억	262995	N	N	N	N
173	20240702	130133	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	880	-3	5	-0.34	6985193	7973	14.87	875	886	871	1147	619	883	876.11	0.81	-530	891	886	878	873	865	889	876	162	264	500	560	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	262995	N	N	N	N
174	20240702	120133	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	880	-3	5	-0.34	5698101	6497	12.12	875	886	872	1147	619	883	877.04	0.81	-508	891	886	878	873	865	889	876	162	264	500	560	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	262995	N	N	N	N
175	20240702	110132	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	872	-11	5	-1.25	3805243	4327	8.07	875	886	872	1147	619	883	879.42	0.81	-552	891	886	878	873	865	889	876	162	264	500	560	1	1	32316799	282	-2.54	0.53	12	0.01	-343.00	1654.00	2205	20230718	-60.45	860	20240418	1.40	1480	-41.08	20240118	860	1.40	20240418	2205	-60.45	20230718	860	1.40	20240418	0.40	N	002680	500	161 억	262995	N	N	N	N
176	20240702	100133	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	883	0	3	0.00	2228454	2527	4.71	875	886	875	1147	619	883	881.86	0.81	-804	891	886	878	873	865	889	876	162	264	500	560	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	262995	N	N	N	N
177	20240702	090133	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	875	-8	5	-0.91	28875	33	0.06	875	875	875	1147	619	883	875.00	0.81	-4	891	886	878	873	865	889	876	162	264	500	560	1	1	32316799	283	-2.55	0.53	12	0.00	-343.00	1654.00	2205	20230718	-60.32	860	20240418	1.74	1480	-40.88	20240118	860	1.74	20240418	2205	-60.32	20230718	860	1.74	20240418	0.40	N	002680	500	161 억	262995	N	N	N	N
178	20240701	160132	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	883	3	2	0.34	46724504	53534	255.61	876	883	870	1144	616	880	872.80	0.82	-1225	893	886	879	872	865	890	876	162	264	500	560	1	1	32316799	285	-2.57	0.53	12	0.17	-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	264220	N	N	N	N
179	20240701	150133	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	875	-5	5	-0.57	44641624	51163	244.28	876	882	870	1144	616	880	872.54	0.82	-400	893	886	879	872	865	890	876	162	264	500	560	1	1	32316799	283	-2.55	0.53	12	0.16	-343.00	1654.00	2205	20230718	-60.32	860	20240418	1.74	1480	-40.88	20240118	860	1.74	20240418	2205	-60.32	20230718	860	1.74	20240418	0.40	N	002680	500	161 억	264220	N	N	N	N
180	20240701	140132	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	874	-6	5	-0.68	44106037	50550	241.36	876	882	870	1144	616	880	872.52	0.82	-453	893	886	879	872	865	890	876	162	264	500	560	1	1	32316799	282	-2.55	0.53	12	0.16	-343.00	1654.00	2205	20230718	-60.36	860	20240418	1.63	1480	-40.95	20240118	860	1.63	20240418	2205	-60.36	20230718	860	1.63	20240418	0.40	N	002680	500	161 억	264220	N	N	N	N
181	20240701	130132	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	870	-10	5	-1.14	40712631	46662	222.79	876	882	870	1144	616	880	872.50	0.82	-174	893	886	879	872	865	890	876	162	264	500	560	1	1	32316799	281	-2.54	0.53	12	0.14	-343.00	1654.00	2205	20230718	-60.54	860	20240418	1.16	1480	-41.22	20240118	860	1.16	20240418	2205	-60.54	20230718	860	1.16	20240418	0.40	N	002680	500	161 억	264220	N	N	N	N
182	20240701	120133	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	870	-10	5	-1.14	36666075	42013	200.60	876	882	870	1144	616	880	872.73	0.82	12	893	886	879	872	865	890	876	162	264	500	560	1	1	32316799	281	-2.54	0.53	12	0.13	-343.00	1654.00	2205	20230718	-60.54	860	20240418	1.16	1480	-41.22	20240118	860	1.16	20240418	2205	-60.54	20230718	860	1.16	20240418	0.40	N	002680	500	161 억	264220	N	N	N	N
183	20240701	110132	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	873	-7	5	-0.80	12355354	14118	67.41	876	880	873	1144	616	880	875.15	0.82	-557	893	886	879	872	865	890	876	162	264	500	560	1	1	32316799	282	-2.55	0.53	12	0.04	-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	264220	N	N	N	N
184	20240701	100132	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	874	-6	5	-0.68	5369854	6127	29.25	876	880	874	1144	616	880	876.42	0.82	-506	893	886	879	872	865	890	876	162	264	500	560	1	1	32316799	282	-2.55	0.53	12	0.02	-343.00	1654.00	2205	20230718	-60.36	860	20240418	1.63	1480	-40.95	20240118	860	1.63	20240418	2205	-60.36	20230718	860	1.63	20240418	0.40	N	002680	500	161 억	264220	N	N	N	N
185	20240701	090133	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	876	-4	5	-0.45	48136	55	0.26	876	876	874	1144	616	880	875.20	0.82	-4	893	886	879	872	865	890	876	162	264	500	560	1	1	32316799	283	-2.55	0.53	12	0.00	-343.00	1654.00	2205	20230718	-60.27	860	20240418	1.86	1480	-40.81	20240118	860	1.86	20240418	2205	-60.27	20230718	860	1.86	20240418	0.40	N	002680	500	161 억	264220	N	N	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History