KissMeData/002680/price/prices-20240901.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

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

52 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	20240930	160136	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	726	-22	5	-2.94	53425710	72382	25.89	741	770	725	972	524	748	738.15	0.28	-8269	806	777	747	718	688	791	732	162	224	500	470	1	1	32316799	235	-2.12	0.44	12	0.22	-343.00	1654.00	1480	20240118	-50.95	682	20240912	6.45	1480	-50.95	20240118	682	6.45	20240912	1480	-50.95	20240118	682	6.45	20240912	0.00	N	002680	500	161 억	90966	N	N	N	N
3	20240930	150136	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	731	-17	5	-2.27	52829690	71562	25.60	741	770	725	972	524	748	738.24	0.28	-8038	806	777	747	718	688	791	732	162	224	500	470	1	1	32316799	236	-2.13	0.44	12	0.22	-343.00	1654.00	1480	20240118	-50.61	682	20240912	7.18	1480	-50.61	20240118	682	7.18	20240912	1480	-50.61	20240118	682	7.18	20240912	0.00	N	002680	500	161 억	90966	N	N	N	N
4	20240930	140136	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	730	-18	5	-2.41	50687122	68620	24.55	741	770	725	972	524	748	738.66	0.28	-6672	806	777	747	718	688	791	732	162	224	500	470	1	1	32316799	236	-2.13	0.44	12	0.21	-343.00	1654.00	1480	20240118	-50.68	682	20240912	7.04	1480	-50.68	20240118	682	7.04	20240912	1480	-50.68	20240118	682	7.04	20240912	0.00	N	002680	500	161 억	90966	N	N	N	N
5	20240930	130136	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	738	-10	5	-1.34	38529651	51975	18.59	741	770	725	972	524	748	741.31	0.28	-5421	806	777	747	718	688	791	732	162	224	500	470	1	1	32316799	238	-2.15	0.45	12	0.16	-343.00	1654.00	1480	20240118	-50.14	682	20240912	8.21	1480	-50.14	20240118	682	8.21	20240912	1480	-50.14	20240118	682	8.21	20240912	0.00	N	002680	500	161 억	90966	N	N	N	N
6	20240930	120136	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	734	-14	5	-1.87	37659528	50789	18.17	741	770	725	972	524	748	741.49	0.28	-5315	806	777	747	718	688	791	732	162	224	500	470	1	1	32316799	237	-2.14	0.44	12	0.16	-343.00	1654.00	1480	20240118	-50.41	682	20240912	7.62	1480	-50.41	20240118	682	7.62	20240912	1480	-50.41	20240118	682	7.62	20240912	0.00	N	002680	500	161 억	90966	N	N	N	N
7	20240930	110136	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	746	-2	5	-0.27	32942107	44420	15.89	741	770	725	972	524	748	741.61	0.28	-5041	806	777	747	718	688	791	732	162	224	500	470	1	1	32316799	241	-2.17	0.45	12	0.14	-343.00	1654.00	1480	20240118	-49.59	682	20240912	9.38	1480	-49.59	20240118	682	9.38	20240912	1480	-49.59	20240118	682	9.38	20240912	0.00	N	002680	500	161 억	90966	N	N	N	N
8	20240930	100135	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	760	12	2	1.60	25040373	33730	12.07	741	770	725	972	524	748	742.38	0.28	-4093	806	777	747	718	688	791	732	162	224	500	470	1	1	32316799	246	-2.22	0.46	12	0.10	-343.00	1654.00	1480	20240118	-48.65	682	20240912	11.44	1480	-48.65	20240118	682	11.44	20240912	1480	-48.65	20240118	682	11.44	20240912	0.00	N	002680	500	161 억	90966	N	N	N	N
9	20240930	090132	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	742	-6	5	-0.80	1741183	2350	0.84	741	742	739	972	524	748	740.93	0.28	-301	806	777	747	718	688	791	732	162	224	500	470	1	1	32316799	240	-2.16	0.45	12	0.01	-343.00	1654.00	1480	20240118	-49.86	682	20240912	8.80	1480	-49.86	20240118	682	8.80	20240912	1480	-49.86	20240118	682	8.80	20240912	0.00	N	002680	500	161 억	90966	N	N	N	N
10	20240927	160136	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	748	31	2	4.32	207459366	275706	986.11	717	776	717	932	502	717	752.47	0.29	-1874	737	727	720	710	703	732	715	162	215	500	450	1	1	32316799	242	-2.18	0.45	12	0.85	-343.00	1654.00	1480	20240118	-49.46	682	20240912	9.68	1480	-49.46	20240118	682	9.68	20240912	1480	-49.46	20240118	682	9.68	20240912	0.00	N	002680	500	161 억	92840	N	N	N	N
11	20240927	150136	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	765	48	2	6.69	200327898	266080	951.68	717	776	717	932	502	717	752.89	0.29	-3603	737	727	720	710	703	732	715	162	215	500	450	1	1	32316799	247	-2.23	0.46	12	0.82	-343.00	1654.00	1480	20240118	-48.31	682	20240912	12.17	1480	-48.31	20240118	682	12.17	20240912	1480	-48.31	20240118	682	12.17	20240912	0.00	N	002680	500	161 억	92840	N	N	N	N
12	20240927	140137	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	767	50	2	6.97	141060471	188685	674.86	717	770	717	932	502	717	747.60	0.29	-7631	737	727	720	710	703	732	715	162	215	500	450	1	1	32316799	248	-2.24	0.46	12	0.58	-343.00	1654.00	1480	20240118	-48.18	682	20240912	12.46	1480	-48.18	20240118	682	12.46	20240912	1480	-48.18	20240118	682	12.46	20240912	0.00	N	002680	500	161 억	92840	N	N	N	N
13	20240927	130136	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	734	17	2	2.37	117034254	156934	561.30	717	770	717	932	502	717	745.75	0.29	-1158	737	727	720	710	703	732	715	162	215	500	450	1	1	32316799	237	-2.14	0.44	12	0.49	-343.00	1654.00	1480	20240118	-50.41	682	20240912	7.62	1480	-50.41	20240118	682	7.62	20240912	1480	-50.41	20240118	682	7.62	20240912	0.00	N	002680	500	161 억	92840	N	N	N	N
14	20240927	120135	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	751	34	2	4.74	109062801	146083	522.49	717	770	717	932	502	717	746.58	0.29	-2976	737	727	720	710	703	732	715	162	215	500	450	1	1	32316799	243	-2.19	0.45	12	0.45	-343.00	1654.00	1480	20240118	-49.26	682	20240912	10.12	1480	-49.26	20240118	682	10.12	20240912	1480	-49.26	20240118	682	10.12	20240912	0.00	N	002680	500	161 억	92840	N	N	N	N
15	20240927	110137	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	750	33	2	4.60	42964647	58834	210.43	717	750	717	932	502	717	730.27	0.29	-7691	737	727	720	710	703	732	715	162	215	500	450	1	1	32316799	242	-2.19	0.45	12	0.18	-343.00	1654.00	1480	20240118	-49.32	682	20240912	9.97	1480	-49.32	20240118	682	9.97	20240912	1480	-49.32	20240118	682	9.97	20240912	0.00	N	002680	500	161 억	92840	N	N	N	N
16	20240927	100136	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	730	13	2	1.81	19493852	26824	95.94	717	733	717	932	502	717	726.73	0.29	-4397	737	727	720	710	703	732	715	162	215	500	450	1	1	32316799	236	-2.13	0.44	12	0.08	-343.00	1654.00	1480	20240118	-50.68	682	20240912	7.04	1480	-50.68	20240118	682	7.04	20240912	1480	-50.68	20240118	682	7.04	20240912	0.00	N	002680	500	161 억	92840	N	N	N	N
17	20240927	090137	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	717	0	3	0.00	1135011	1583	5.66	717	717	717	932	502	717	717.00	0.29	-85	737	727	720	710	703	732	715	162	215	500	450	1	1	32316799	232	-2.09	0.43	12	0.00	-343.00	1654.00	1480	20240118	-51.55	682	20240912	5.13	1480	-51.55	20240118	682	5.13	20240912	1480	-51.55	20240118	682	5.13	20240912	0.00	N	002680	500	161 억	92840	N	N	N	N
18	20240926	160134	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	717	0	3	0.00	19941087	27858	122.84	715	730	713	932	502	717	715.81	0.31	-7395	739	728	722	711	705	725	708	162	215	500	450	1	1	32316799	232	-2.09	0.43	12	0.09	-343.00	1654.00	1480	20240118	-51.55	682	20240912	5.13	1480	-51.55	20240118	682	5.13	20240912	1480	-51.55	20240118	682	5.13	20240912	0.00	N	002680	500	161 억	100202	N	N	N	N
19	20240926	150136	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	717	0	3	0.00	18941388	26462	116.68	715	730	713	932	502	717	715.80	0.31	-6360	739	728	722	711	705	725	708	162	215	500	450	1	1	32316799	232	-2.09	0.43	12	0.08	-343.00	1654.00	1480	20240118	-51.55	682	20240912	5.13	1480	-51.55	20240118	682	5.13	20240912	1480	-51.55	20240118	682	5.13	20240912	0.00	N	002680	500	161 억	100202	N	N	N	N
20	20240926	140136	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	718	1	2	0.14	12349923	17246	76.04	715	730	715	932	502	717	716.10	0.31	-5807	739	728	722	711	705	725	708	162	215	500	450	1	1	32316799	232	-2.09	0.43	12	0.05	-343.00	1654.00	1480	20240118	-51.49	682	20240912	5.28	1480	-51.49	20240118	682	5.28	20240912	1480	-51.49	20240118	682	5.28	20240912	0.00	N	002680	500	161 억	100202	N	N	N	N
21	20240926	130135	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	716	-1	5	-0.14	11144211	15562	68.62	715	730	715	932	502	717	716.12	0.31	-4382	739	728	722	711	705	725	708	162	215	500	450	1	1	32316799	231	-2.09	0.43	12	0.05	-343.00	1654.00	1480	20240118	-51.62	682	20240912	4.99	1480	-51.62	20240118	682	4.99	20240912	1480	-51.62	20240118	682	4.99	20240912	0.00	N	002680	500	161 억	100202	N	N	N	N
22	20240926	120137	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	716	-1	5	-0.14	8533949	11915	52.54	715	730	715	932	502	717	716.24	0.31	-3483	739	728	722	711	705	725	708	162	215	500	450	1	1	32316799	231	-2.09	0.43	12	0.04	-343.00	1654.00	1480	20240118	-51.62	682	20240912	4.99	1480	-51.62	20240118	682	4.99	20240912	1480	-51.62	20240118	682	4.99	20240912	0.00	N	002680	500	161 억	100202	N	N	N	N
23	20240926	110135	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	718	1	2	0.14	6924301	9667	42.63	715	730	715	932	502	717	716.28	0.31	-2841	739	728	722	711	705	725	708	162	215	500	450	1	1	32316799	232	-2.09	0.43	12	0.03	-343.00	1654.00	1480	20240118	-51.49	682	20240912	5.28	1480	-51.49	20240118	682	5.28	20240912	1480	-51.49	20240118	682	5.28	20240912	0.00	N	002680	500	161 억	100202	N	N	N	N
24	20240926	100135	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	717	0	3	0.00	4032266	5628	24.82	715	730	715	932	502	717	716.47	0.31	-557	739	728	722	711	705	725	708	162	215	500	450	1	1	32316799	232	-2.09	0.43	12	0.02	-343.00	1654.00	1480	20240118	-51.55	682	20240912	5.13	1480	-51.55	20240118	682	5.13	20240912	1480	-51.55	20240118	682	5.13	20240912	0.00	N	002680	500	161 억	100202	N	N	N	N
25	20240926	090135	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	730	13	2	1.81	35876	50	0.22	715	730	715	932	502	717	717.52	0.31	-33	739	728	722	711	705	725	708	162	215	500	450	1	1	32316799	236	-2.13	0.44	12	0.00	-343.00	1654.00	1480	20240118	-50.68	682	20240912	7.04	1480	-50.68	20240118	682	7.04	20240912	1480	-50.68	20240118	682	7.04	20240912	0.00	N	002680	500	161 억	100202	N	N	N	N
26	20240925	160135	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	717	-10	5	-1.38	16382162	22679	86.76	725	733	716	945	509	727	722.35	0.33	-7231	745	735	725	715	705	737	717	162	218	500	460	1	1	32316799	232	-2.09	0.43	12	0.07	-343.00	1654.00	1480	20240118	-51.55	682	20240912	5.13	1480	-51.55	20240118	682	5.13	20240912	1480	-51.55	20240118	682	5.13	20240912	0.00	N	002680	500	161 억	107433	N	N	N	N
27	20240925	150135	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	717	-10	5	-1.38	14696759	20327	77.77	725	733	716	945	509	727	723.02	0.33	-5812	745	735	725	715	705	737	717	162	218	500	460	1	1	32316799	232	-2.09	0.43	12	0.06	-343.00	1654.00	1480	20240118	-51.55	682	20240912	5.13	1480	-51.55	20240118	682	5.13	20240912	1480	-51.55	20240118	682	5.13	20240912	0.00	N	002680	500	161 억	107433	N	N	N	N
28	20240925	140135	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	720	-7	5	-0.96	14114291	19514	74.65	725	733	716	945	509	727	723.29	0.33	-5001	745	735	725	715	705	737	717	162	218	500	460	1	1	32316799	233	-2.10	0.44	12	0.06	-343.00	1654.00	1480	20240118	-51.35	682	20240912	5.57	1480	-51.35	20240118	682	5.57	20240912	1480	-51.35	20240118	682	5.57	20240912	0.00	N	002680	500	161 억	107433	N	N	N	N
29	20240925	130136	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	722	-5	5	-0.69	12884883	17803	68.11	725	733	719	945	509	727	723.75	0.33	-4082	745	735	725	715	705	737	717	162	218	500	460	1	1	32316799	233	-2.10	0.44	12	0.06	-343.00	1654.00	1480	20240118	-51.22	682	20240912	5.87	1480	-51.22	20240118	682	5.87	20240912	1480	-51.22	20240118	682	5.87	20240912	0.00	N	002680	500	161 억	107433	N	N	N	N
30	20240925	120136	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	723	-4	5	-0.55	11926487	16474	63.02	725	733	720	945	509	727	723.96	0.33	-2835	745	735	725	715	705	737	717	162	218	500	460	1	1	32316799	234	-2.11	0.44	12	0.05	-343.00	1654.00	1480	20240118	-51.15	682	20240912	6.01	1480	-51.15	20240118	682	6.01	20240912	1480	-51.15	20240118	682	6.01	20240912	0.00	N	002680	500	161 억	107433	N	N	N	N
31	20240925	110135	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	724	-3	5	-0.41	11070790	15286	58.48	725	733	720	945	509	727	724.24	0.33	-1686	745	735	725	715	705	737	717	162	218	500	460	1	1	32316799	234	-2.11	0.44	12	0.05	-343.00	1654.00	1480	20240118	-51.08	682	20240912	6.16	1480	-51.08	20240118	682	6.16	20240912	1480	-51.08	20240118	682	6.16	20240912	0.00	N	002680	500	161 억	107433	N	N	N	N
32	20240925	100136	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	729	2	2	0.28	7976189	11004	42.10	725	733	720	945	509	727	724.84	0.33	-1287	745	735	725	715	705	737	717	162	218	500	460	1	1	32316799	236	-2.13	0.44	12	0.03	-343.00	1654.00	1480	20240118	-50.74	682	20240912	6.89	1480	-50.74	20240118	682	6.89	20240912	1480	-50.74	20240118	682	6.89	20240912	0.00	N	002680	500	161 억	107433	N	N	N	N
33	20240925	090136	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	725	-2	5	-0.28	725	1	0.00	725	725	725	945	509	727	725.00	0.33	0	745	735	725	715	705	737	717	162	218	500	460	1	1	32316799	234	-2.11	0.44	12	0.00	-343.00	1654.00	1480	20240118	-51.01	682	20240912	6.30	1480	-51.01	20240118	682	6.30	20240912	1480	-51.01	20240118	682	6.30	20240912	0.00	N	002680	500	161 억	107433	N	N	N	N
34	20240924	160135	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	727	9	2	1.25	18866794	26139	29.52	727	735	715	933	503	718	721.79	0.37	-11013	791	754	733	696	675	773	715	162	215	500	450	1	1	32316799	235	-2.12	0.44	12	0.08	-343.00	1654.00	1480	20240118	-50.88	682	20240912	6.60	1480	-50.88	20240118	682	6.60	20240912	1480	-50.88	20240118	682	6.60	20240912	0.00	N	002680	500	161 억	118446	N	N	N	N
35	20240924	150134	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	717	-1	5	-0.14	17200463	23827	26.91	727	735	715	933	503	718	721.89	0.37	-9658	791	754	733	696	675	773	715	162	215	500	450	1	1	32316799	232	-2.09	0.43	12	0.07	-343.00	1654.00	1480	20240118	-51.55	682	20240912	5.13	1480	-51.55	20240118	682	5.13	20240912	1480	-51.55	20240118	682	5.13	20240912	0.00	N	002680	500	161 억	118446	N	N	N	N
36	20240924	140135	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	718	0	3	0.00	16641447	23048	26.03	727	735	715	933	503	718	722.03	0.37	-9128	791	754	733	696	675	773	715	162	215	500	450	1	1	32316799	232	-2.09	0.43	12	0.07	-343.00	1654.00	1480	20240118	-51.49	682	20240912	5.28	1480	-51.49	20240118	682	5.28	20240912	1480	-51.49	20240118	682	5.28	20240912	0.00	N	002680	500	161 억	118446	N	N	N	N
37	20240924	130135	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	719	1	2	0.14	13560535	18744	21.17	727	735	715	933	503	718	723.46	0.37	-8786	791	754	733	696	675	773	715	162	215	500	450	1	1	32316799	232	-2.10	0.43	12	0.06	-343.00	1654.00	1480	20240118	-51.42	682	20240912	5.43	1480	-51.42	20240118	682	5.43	20240912	1480	-51.42	20240118	682	5.43	20240912	0.00	N	002680	500	161 억	118446	N	N	N	N
38	20240924	120135	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	719	1	2	0.14	12001418	16567	18.71	727	735	715	933	503	718	724.42	0.37	-6619	791	754	733	696	675	773	715	162	215	500	450	1	1	32316799	232	-2.10	0.43	12	0.05	-343.00	1654.00	1480	20240118	-51.42	682	20240912	5.43	1480	-51.42	20240118	682	5.43	20240912	1480	-51.42	20240118	682	5.43	20240912	0.00	N	002680	500	161 억	118446	N	N	N	N
39	20240924	110134	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	721	3	2	0.42	9876240	13599	15.36	727	735	717	933	503	718	726.25	0.37	-5902	791	754	733	696	675	773	715	162	215	500	450	1	1	32316799	233	-2.10	0.44	12	0.04	-343.00	1654.00	1480	20240118	-51.28	682	20240912	5.72	1480	-51.28	20240118	682	5.72	20240912	1480	-51.28	20240118	682	5.72	20240912	0.00	N	002680	500	161 억	118446	N	N	N	N
40	20240924	100135	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	729	11	2	1.53	6654094	9116	10.29	727	735	720	933	503	718	729.94	0.37	-5196	791	754	733	696	675	773	715	162	215	500	450	1	1	32316799	236	-2.13	0.44	12	0.03	-343.00	1654.00	1480	20240118	-50.74	682	20240912	6.89	1480	-50.74	20240118	682	6.89	20240912	1480	-50.74	20240118	682	6.89	20240912	0.00	N	002680	500	161 억	118446	N	N	N	N
41	20240924	090135	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	718	0	3	0.00	0	0	0.00	0	0	0	933	503	718	0.00	0.37	0	791	754	733	696	675	773	715	162	215	500	450	1	1	32316799	232	-2.09	0.43	12	0.00	-343.00	1654.00	1480	20240118	-51.49	682	20240912	5.28	1480	-51.49	20240118	682	5.28	20240912	1480	-51.49	20240118	682	5.28	20240912	0.00	N	002680	500	161 억	118446	N	N	N	N
42	20240923	160135	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	718	5	2	0.70	64365245	88554	211.94	713	770	712	926	500	713	726.87	0.38	-4726	743	728	715	700	687	735	707	162	213	500	450	1	1	32316799	232	-2.09	0.43	12	0.27	-343.00	1654.00	1480	20240118	-51.49	682	20240912	5.28	1480	-51.49	20240118	682	5.28	20240912	1480	-51.49	20240118	682	5.28	20240912	0.01	N	002680	500	161 억	123172	N	N	N	N
43	20240923	150135	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	719	6	2	0.84	61149768	84085	201.25	713	770	712	926	500	713	727.24	0.38	-4032	743	728	715	700	687	735	707	162	213	500	450	1	1	32316799	232	-2.10	0.43	12	0.26	-343.00	1654.00	1480	20240118	-51.42	682	20240912	5.43	1480	-51.42	20240118	682	5.43	20240912	1480	-51.42	20240118	682	5.43	20240912	0.01	N	002680	500	161 억	123172	N	N	N	N
44	20240923	140135	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	721	8	2	1.12	45904888	62905	150.56	713	770	712	926	500	713	729.75	0.38	-3766	743	728	715	700	687	735	707	162	213	500	450	1	1	32316799	233	-2.10	0.44	12	0.19	-343.00	1654.00	1480	20240118	-51.28	682	20240912	5.72	1480	-51.28	20240118	682	5.72	20240912	1480	-51.28	20240118	682	5.72	20240912	0.01	N	002680	500	161 억	123172	N	N	N	N
45	20240923	130134	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	722	9	2	1.26	44407848	60826	145.58	713	770	712	926	500	713	730.08	0.38	-1718	743	728	715	700	687	735	707	162	213	500	450	1	1	32316799	233	-2.10	0.44	12	0.19	-343.00	1654.00	1480	20240118	-51.22	682	20240912	5.87	1480	-51.22	20240118	682	5.87	20240912	1480	-51.22	20240118	682	5.87	20240912	0.01	N	002680	500	161 억	123172	N	N	N	N
46	20240923	120135	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	723	10	2	1.40	40712264	55694	133.30	713	770	712	926	500	713	731.00	0.38	183	743	728	715	700	687	735	707	162	213	500	450	1	1	32316799	234	-2.11	0.44	12	0.17	-343.00	1654.00	1480	20240118	-51.15	682	20240912	6.01	1480	-51.15	20240118	682	6.01	20240912	1480	-51.15	20240118	682	6.01	20240912	0.01	N	002680	500	161 억	123172	N	N	N	N
47	20240923	110134	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	727	14	2	1.96	25792768	34985	83.73	713	770	712	926	500	713	737.26	0.38	234	743	728	715	700	687	735	707	162	213	500	450	1	1	32316799	235	-2.12	0.44	12	0.11	-343.00	1654.00	1480	20240118	-50.88	682	20240912	6.60	1480	-50.88	20240118	682	6.60	20240912	1480	-50.88	20240118	682	6.60	20240912	0.01	N	002680	500	161 억	123172	N	N	N	N
48	20240923	100134	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	726	13	2	1.82	21444121	29011	69.43	713	770	712	926	500	713	739.18	0.38	1011	743	728	715	700	687	735	707	162	213	500	450	1	1	32316799	235	-2.12	0.44	12	0.09	-343.00	1654.00	1480	20240118	-50.95	682	20240912	6.45	1480	-50.95	20240118	682	6.45	20240912	1480	-50.95	20240118	682	6.45	20240912	0.01	N	002680	500	161 억	123172	N	N	N	N
49	20240923	090134	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	713	0	3	0.00	894102	1254	3.00	713	713	713	926	500	713	713.00	0.38	-186	743	728	715	700	687	735	707	162	213	500	450	1	1	32316799	230	-2.08	0.43	12	0.00	-343.00	1654.00	1480	20240118	-51.82	682	20240912	4.55	1480	-51.82	20240118	682	4.55	20240912	1480	-51.82	20240118	682	4.55	20240912	0.01	N	002680	500	161 억	123172	N	N	N	N
50	20240913	160131	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	713	27	2	3.94	25797306	36813	119.42	690	720	690	891	481	686	700.76	0.45	-7595	718	702	692	676	666	697	671	162	205	500	430	1	1	32316799	230	-2.08	0.43	12	0.11	-343.00	1654.00	1579	20230908	-54.84	682	20240912	4.55	1480	-51.82	20240118	682	4.55	20240912	1480	-51.82	20240118	682	4.55	20240912	0.01	N	002680	500	161 억	144334	N	N	N	N
51	20240913	150132	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	707	21	2	3.06	18332590	26320	85.38	690	708	690	891	481	686	696.53	0.45	-6964	718	702	692	676	666	697	671	162	205	500	430	1	1	32316799	228	-2.06	0.43	12	0.08	-343.00	1654.00	1579	20230908	-55.22	682	20240912	3.67	1480	-52.23	20240118	682	3.67	20240912	1480	-52.23	20240118	682	3.67	20240912	0.01	N	002680	500	161 억	144334	N	N	N	N
52	20240913	140132	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	696	10	2	1.46	13949345	20067	65.10	690	708	690	891	481	686	695.14	0.45	-4889	718	702	692	676	666	697	671	162	205	500	430	1	1	32316799	225	-2.03	0.42	12	0.06	-343.00	1654.00	1579	20230908	-55.92	682	20240912	2.05	1480	-52.97	20240118	682	2.05	20240912	1480	-52.97	20240118	682	2.05	20240912	0.01	N	002680	500	161 억	144334	N	N	N	N
53	20240913	130131	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	700	14	2	2.04	13671027	19669	63.80	690	708	690	891	481	686	695.05	0.45	-4763	718	702	692	676	666	697	671	162	205	500	430	1	1	32316799	226	-2.04	0.42	12	0.06	-343.00	1654.00	1579	20230908	-55.67	682	20240912	2.64	1480	-52.70	20240118	682	2.64	20240912	1480	-52.70	20240118	682	2.64	20240912	0.01	N	002680	500	161 억	144334	N	N	N	N
54	20240913	120132	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	693	7	2	1.02	5041205	7267	23.57	690	708	690	891	481	686	693.71	0.45	-1996	718	702	692	676	666	697	671	162	205	500	430	1	1	32316799	224	-2.02	0.42	12	0.02	-343.00	1654.00	1579	20230908	-56.11	682	20240912	1.61	1480	-53.18	20240118	682	1.61	20240912	1480	-53.18	20240118	682	1.61	20240912	0.01	N	002680	500	161 억	144334	N	N	N	N
55	20240913	110131	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	693	7	2	1.02	4709981	6789	22.02	690	708	690	891	481	686	693.77	0.45	-1533	718	702	692	676	666	697	671	162	205	500	430	1	1	32316799	224	-2.02	0.42	12	0.02	-343.00	1654.00	1579	20230908	-56.11	682	20240912	1.61	1480	-53.18	20240118	682	1.61	20240912	1480	-53.18	20240118	682	1.61	20240912	0.01	N	002680	500	161 억	144334	N	N	N	N
56	20240913	100132	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	697	11	2	1.60	3844849	5544	17.98	690	708	690	891	481	686	693.52	0.45	-453	718	702	692	676	666	697	671	162	205	500	430	1	1	32316799	225	-2.03	0.42	12	0.02	-343.00	1654.00	1579	20230908	-55.86	682	20240912	2.20	1480	-52.91	20240118	682	2.20	20240912	1480	-52.91	20240118	682	2.20	20240912	0.01	N	002680	500	161 억	144334	N	N	N	N
57	20240913	090132	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	692	6	2	0.87	886158	1282	4.16	690	692	690	891	481	686	691.23	0.45	-72	718	702	692	676	666	697	671	162	205	500	430	1	1	32316799	224	-2.02	0.42	12	0.00	-343.00	1654.00	1579	20230908	-56.17	682	20240912	1.47	1480	-53.24	20240118	682	1.47	20240912	1480	-53.24	20240118	682	1.47	20240912	0.01	N	002680	500	161 억	144334	N	N	N	N
58	20240912	160132	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	686	-1	5	-0.15	21000006	30384	94.18	687	708	682	893	481	687	691.18	0.47	-6991	737	712	698	673	659	705	666	162	206	500	430	1	1	32316799	222	-2.00	0.41	12	0.09	-343.00	1654.00	1579	20230908	-56.55	682	20240912	0.59	1480	-53.65	20240118	682	0.59	20240912	1480	-53.65	20240118	682	0.59	20240912	0.01	N	002680	500	161 억	151325	N	N	N	N
59	20240912	150131	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	696	9	2	1.31	16937833	24455	75.81	687	708	682	893	481	687	692.61	0.47	-7297	737	712	698	673	659	705	666	162	206	500	430	1	1	32316799	225	-2.03	0.42	12	0.08	-343.00	1654.00	1579	20230908	-55.92	682	20240912	2.05	1480	-52.97	20240118	682	2.05	20240912	1480	-52.97	20240118	682	2.05	20240912	0.01	N	002680	500	161 억	151325	N	N	N	N
60	20240912	140131	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	697	10	2	1.46	12429939	17958	55.67	687	708	682	893	481	687	692.17	0.47	-5794	737	712	698	673	659	705	666	162	206	500	430	1	1	32316799	225	-2.03	0.42	12	0.06	-343.00	1654.00	1579	20230908	-55.86	682	20240912	2.20	1480	-52.91	20240118	682	2.20	20240912	1480	-52.91	20240118	682	2.20	20240912	0.01	N	002680	500	161 억	151325	N	N	N	N
61	20240912	130131	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	699	12	2	1.75	11769239	17007	52.72	687	708	682	893	481	687	692.02	0.47	-4999	737	712	698	673	659	705	666	162	206	500	430	1	1	32316799	226	-2.04	0.42	12	0.05	-343.00	1654.00	1579	20230908	-55.73	682	20240912	2.49	1480	-52.77	20240118	682	2.49	20240912	1480	-52.77	20240118	682	2.49	20240912	0.01	N	002680	500	161 억	151325	N	N	N	N
62	20240912	120131	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	698	11	2	1.60	10349501	14973	46.41	687	708	682	893	481	687	691.21	0.47	-4010	737	712	698	673	659	705	666	162	206	500	430	1	1	32316799	226	-2.03	0.42	12	0.05	-343.00	1654.00	1579	20230908	-55.79	682	20240912	2.35	1480	-52.84	20240118	682	2.35	20240912	1480	-52.84	20240118	682	2.35	20240912	0.01	N	002680	500	161 억	151325	N	N	N	N
63	20240912	110131	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	695	8	2	1.16	9044282	13103	40.62	687	708	682	893	481	687	690.25	0.47	-3268	737	712	698	673	659	705	666	162	206	500	430	1	1	32316799	225	-2.03	0.42	12	0.04	-343.00	1654.00	1579	20230908	-55.98	682	20240912	1.91	1480	-53.04	20240118	682	1.91	20240912	1480	-53.04	20240118	682	1.91	20240912	0.01	N	002680	500	161 억	151325	N	N	N	N
64	20240912	100131	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	706	19	2	2.77	8249591	11963	37.08	687	708	682	893	481	687	689.59	0.47	-3323	737	712	698	673	659	705	666	162	206	500	430	1	1	32316799	228	-2.06	0.43	12	0.04	-343.00	1654.00	1579	20230908	-55.29	682	20240912	3.52	1480	-52.30	20240118	682	3.52	20240912	1480	-52.30	20240118	682	3.52	20240912	0.01	N	002680	500	161 억	151325	N	N	N	N
65	20240912	090132	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	684	-3	5	-0.44	1605726	2345	7.27	687	687	684	893	481	687	684.74	0.47	-111	737	712	698	673	659	705	666	162	206	500	430	1	1	32316799	221	-1.99	0.41	12	0.01	-343.00	1654.00	1579	20230908	-56.68	684	20240912	0.00	1480	-53.78	20240118	684	0.00	20240912	1480	-53.78	20240118	684	0.00	20240912	0.01	N	002680	500	161 억	151325	N	N	N	N
66	20240911	160131	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	687	-8	5	-1.15	22285242	32055	113.45	695	723	684	903	487	695	695.22	0.49	-6803	704	699	695	690	686	697	688	162	208	500	440	1	1	32316799	222	-2.00	0.42	12	0.10	-343.00	1654.00	1579	20230908	-56.49	684	20240911	0.44	1480	-53.58	20240118	684	0.44	20240911	1480	-53.58	20240118	684	0.44	20240911	0.02	N	002680	500	161 억	158128	N	N	N	N
67	20240911	150130	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	695	0	3	0.00	15401711	22080	78.15	695	723	693	903	487	695	697.54	0.49	-6366	704	699	695	690	686	697	688	162	208	500	440	1	1	32316799	225	-2.03	0.42	12	0.07	-343.00	1654.00	1579	20230908	-55.98	691	20240909	0.58	1480	-53.04	20240118	691	0.58	20240909	1480	-53.04	20240118	691	0.58	20240909	0.02	N	002680	500	161 억	158128	N	N	N	N
68	20240911	140132	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	694	-1	5	-0.14	14189616	20333	71.96	695	723	694	903	487	695	697.86	0.49	-5058	704	699	695	690	686	697	688	162	208	500	440	1	1	32316799	224	-2.02	0.42	12	0.06	-343.00	1654.00	1579	20230908	-56.05	691	20240909	0.43	1480	-53.11	20240118	691	0.43	20240909	1480	-53.11	20240118	691	0.43	20240909	0.02	N	002680	500	161 억	158128	N	N	N	N
69	20240911	130131	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	699	4	2	0.58	12086152	17319	61.30	695	723	694	903	487	695	697.86	0.49	-2185	704	699	695	690	686	697	688	162	208	500	440	1	1	32316799	226	-2.04	0.42	12	0.05	-343.00	1654.00	1579	20230908	-55.73	691	20240909	1.16	1480	-52.77	20240118	691	1.16	20240909	1480	-52.77	20240118	691	1.16	20240909	0.02	N	002680	500	161 억	158128	N	N	N	N
70	20240911	120132	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	702	7	2	1.01	10633433	15226	53.89	695	723	694	903	487	695	698.37	0.49	-94	704	699	695	690	686	697	688	162	208	500	440	1	1	32316799	227	-2.05	0.42	12	0.05	-343.00	1654.00	1579	20230908	-55.54	691	20240909	1.59	1480	-52.57	20240118	691	1.59	20240909	1480	-52.57	20240118	691	1.59	20240909	0.02	N	002680	500	161 억	158128	N	N	N	N
71	20240911	110130	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	696	1	2	0.14	8063306	11530	40.81	695	723	695	903	487	695	699.33	0.49	217	704	699	695	690	686	697	688	162	208	500	440	1	1	32316799	225	-2.03	0.42	12	0.04	-343.00	1654.00	1579	20230908	-55.92	691	20240909	0.72	1480	-52.97	20240118	691	0.72	20240909	1480	-52.97	20240118	691	0.72	20240909	0.02	N	002680	500	161 억	158128	N	N	N	N
72	20240911	100130	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	705	10	2	1.44	5322475	7601	26.90	695	723	695	903	487	695	700.23	0.49	1207	704	699	695	690	686	697	688	162	208	500	440	1	1	32316799	228	-2.06	0.43	12	0.02	-343.00	1654.00	1579	20230908	-55.35	691	20240909	2.03	1480	-52.36	20240118	691	2.03	20240909	1480	-52.36	20240118	691	2.03	20240909	0.02	N	002680	500	161 억	158128	N	N	N	N
73	20240911	090131	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	700	5	2	0.72	2248659	3215	11.38	695	723	695	903	487	695	699.43	0.49	-110	704	699	695	690	686	697	688	162	208	500	440	1	1	32316799	226	-2.04	0.42	12	0.01	-343.00	1654.00	1579	20230908	-55.67	691	20240909	1.30	1480	-52.70	20240118	691	1.30	20240909	1480	-52.70	20240118	691	1.30	20240909	0.02	N	002680	500	161 억	158128	N	N	N	N
74	20240910	160131	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	695	0	3	0.00	19615593	28255	96.32	700	700	691	903	487	695	694.23	0.51	-6817	716	705	698	687	680	702	684	162	208	500	440	1	1	32316799	225	-2.03	0.42	12	0.09	-343.00	1654.00	1579	20230908	-55.98	691	20240910	0.58	1480	-53.04	20240118	691	0.58	20240910	1480	-53.04	20240118	691	0.58	20240910	0.02	N	002680	500	161 억	164945	N	N	N	N
75	20240910	150131	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	692	-3	5	-0.43	19354670	27878	95.04	700	700	691	903	487	695	694.26	0.51	-6440	716	705	698	687	680	702	684	162	208	500	440	1	1	32316799	224	-2.02	0.42	12	0.09	-343.00	1654.00	1579	20230908	-56.17	691	20240910	0.14	1480	-53.24	20240118	691	0.14	20240910	1480	-53.24	20240118	691	0.14	20240910	0.02	N	002680	500	161 억	164945	N	N	N	N
76	20240910	140131	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	696	1	2	0.14	11515542	16563	56.46	700	700	693	903	487	695	695.26	0.51	-5388	716	705	698	687	680	702	684	162	208	500	440	1	1	32316799	225	-2.03	0.42	12	0.05	-343.00	1654.00	1579	20230908	-55.92	691	20240909	0.72	1480	-52.97	20240118	691	0.72	20240909	1480	-52.97	20240118	691	0.72	20240909	0.02	N	002680	500	161 억	164945	N	N	N	N
77	20240910	130131	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	695	0	3	0.00	11340400	16311	55.60	700	700	693	903	487	695	695.26	0.51	-5360	716	705	698	687	680	702	684	162	208	500	440	1	1	32316799	225	-2.03	0.42	12	0.05	-343.00	1654.00	1579	20230908	-55.98	691	20240909	0.58	1480	-53.04	20240118	691	0.58	20240909	1480	-53.04	20240118	691	0.58	20240909	0.02	N	002680	500	161 억	164945	N	N	N	N
78	20240910	120130	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	696	1	2	0.14	5111008	7353	25.07	700	700	693	903	487	695	695.09	0.51	-3341	716	705	698	687	680	702	684	162	208	500	440	1	1	32316799	225	-2.03	0.42	12	0.02	-343.00	1654.00	1579	20230908	-55.92	691	20240909	0.72	1480	-52.97	20240118	691	0.72	20240909	1480	-52.97	20240118	691	0.72	20240909	0.02	N	002680	500	161 억	164945	N	N	N	N
79	20240910	110131	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	696	1	2	0.14	4567021	6570	22.40	700	700	693	903	487	695	695.13	0.51	-3095	716	705	698	687	680	702	684	162	208	500	440	1	1	32316799	225	-2.03	0.42	12	0.02	-343.00	1654.00	1579	20230908	-55.92	691	20240909	0.72	1480	-52.97	20240118	691	0.72	20240909	1480	-52.97	20240118	691	0.72	20240909	0.02	N	002680	500	161 억	164945	N	N	N	N
80	20240910	100131	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	696	1	2	0.14	2086590	3000	10.23	700	700	694	903	487	695	695.53	0.51	-1235	716	705	698	687	680	702	684	162	208	500	440	1	1	32316799	225	-2.03	0.42	12	0.01	-343.00	1654.00	1579	20230908	-55.92	691	20240909	0.72	1480	-52.97	20240118	691	0.72	20240909	1480	-52.97	20240118	691	0.72	20240909	0.02	N	002680	500	161 억	164945	N	N	N	N
81	20240910	090130	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	700	5	2	0.72	7000	10	0.03	700	700	700	903	487	695	700.00	0.51	0	716	705	698	687	680	702	684	162	208	500	440	1	1	32316799	226	-2.04	0.42	12	0.00	-343.00	1654.00	1579	20230908	-55.67	691	20240909	1.30	1480	-52.70	20240118	691	1.30	20240909	1480	-52.70	20240118	691	1.30	20240909	0.02	N	002680	500	161 억	164945	N	N	N	N
82	20240909	160130	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	695	-15	5	-2.11	20396042	29279	52.45	702	709	691	923	497	710	696.61	0.53	-5946	752	731	716	695	680	723	687	162	213	500	450	1	1	32316799	225	-2.03	0.42	12	0.09	-343.00	1654.00	1579	20230908	-55.98	691	20240909	0.58	1480	-53.04	20240118	691	0.58	20240909	1480	-53.04	20240118	691	0.58	20240909	0.02	N	002680	500	161 억	170891	N	N	N	N
83	20240909	150129	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	696	-14	5	-1.97	19090668	27402	49.08	702	709	691	923	497	710	696.69	0.53	-5179	752	731	716	695	680	723	687	162	213	500	450	1	1	32316799	225	-2.03	0.42	12	0.08	-343.00	1654.00	1579	20230908	-55.92	691	20240909	0.72	1480	-52.97	20240118	691	0.72	20240909	1480	-52.97	20240118	691	0.72	20240909	0.02	N	002680	500	161 억	170891	N	N	N	N
84	20240909	140130	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	699	-11	5	-1.55	18281477	26242	47.01	702	709	691	923	497	710	696.65	0.53	-4035	752	731	716	695	680	723	687	162	213	500	450	1	1	32316799	226	-2.04	0.42	12	0.08	-343.00	1654.00	1579	20230908	-55.73	691	20240909	1.16	1480	-52.77	20240118	691	1.16	20240909	1480	-52.77	20240118	691	1.16	20240909	0.02	N	002680	500	161 억	170891	N	N	N	N
85	20240909	130130	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	700	-10	5	-1.41	16840533	24168	43.29	702	709	691	923	497	710	696.81	0.53	-3288	752	731	716	695	680	723	687	162	213	500	450	1	1	32316799	226	-2.04	0.42	12	0.07	-343.00	1654.00	1579	20230908	-55.67	691	20240909	1.30	1480	-52.70	20240118	691	1.30	20240909	1480	-52.70	20240118	691	1.30	20240909	0.02	N	002680	500	161 억	170891	N	N	N	N
86	20240909	120130	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	695	-15	5	-2.11	14877049	21347	38.24	702	709	691	923	497	710	696.92	0.53	-2586	752	731	716	695	680	723	687	162	213	500	450	1	1	32316799	225	-2.03	0.42	12	0.07	-343.00	1654.00	1579	20230908	-55.98	691	20240909	0.58	1480	-53.04	20240118	691	0.58	20240909	1480	-53.04	20240118	691	0.58	20240909	0.02	N	002680	500	161 억	170891	N	N	N	N
87	20240909	110129	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	695	-15	5	-2.11	13142544	18852	33.77	702	709	691	923	497	710	697.14	0.53	-739	752	731	716	695	680	723	687	162	213	500	450	1	1	32316799	225	-2.03	0.42	12	0.06	-343.00	1654.00	1579	20230908	-55.98	691	20240909	0.58	1480	-53.04	20240118	691	0.58	20240909	1480	-53.04	20240118	691	0.58	20240909	0.02	N	002680	500	161 억	170891	N	N	N	N
88	20240909	100131	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	700	-10	5	-1.41	6365706	9157	16.40	702	708	691	923	497	710	695.17	0.53	205	752	731	716	695	680	723	687	162	213	500	450	1	1	32316799	226	-2.04	0.42	12	0.03	-343.00	1654.00	1579	20230908	-55.67	691	20240909	1.30	1480	-52.70	20240118	691	1.30	20240909	1480	-52.70	20240118	691	1.30	20240909	0.02	N	002680	500	161 억	170891	N	N	N	N
89	20240909	090129	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	702	-8	5	-1.13	132678	189	0.34	702	702	702	923	497	710	702.00	0.53	-11	752	731	716	695	680	723	687	162	213	500	450	1	1	32316799	227	-2.05	0.42	12	0.00	-343.00	1654.00	1579	20230908	-55.54	701	20240906	0.14	1480	-52.57	20240118	701	0.14	20240906	1480	-52.57	20240118	701	0.14	20240906	0.02	N	002680	500	161 억	170891	N	N	N	N
90	20240906	160128	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	710	-21	5	-2.87	40284553	55798	174.07	722	737	701	950	512	731	721.97	0.55	-5608	757	744	737	724	717	740	720	162	219	500	460	1	1	32316799	229	-2.07	0.43	12	0.17	-343.00	1654.00	1579	20230908	-55.03	701	20240906	1.28	1480	-52.03	20240118	701	1.28	20240906	1579	-55.03	20230908	701	1.28	20240906	0.02	N	002680	500	161 억	176499	N	N	N	N
91	20240906	150130	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	717	-14	5	-1.92	36932473	51082	159.36	722	737	717	950	512	731	723.00	0.55	-5429	757	744	737	724	717	740	720	162	219	500	460	1	1	32316799	232	-2.09	0.43	12	0.16	-343.00	1654.00	1579	20230908	-54.59	717	20240906	0.00	1480	-51.55	20240118	717	0.00	20240906	1579	-54.59	20230908	717	0.00	20240906	0.02	N	002680	500	161 억	176499	N	N	N	N
92	20240906	140131	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	724	-7	5	-0.96	30421227	42032	131.12	722	737	720	950	512	731	723.76	0.55	-4993	757	744	737	724	717	740	720	162	219	500	460	1	1	32316799	234	-2.11	0.44	12	0.13	-343.00	1654.00	1579	20230908	-54.15	720	20240906	0.56	1480	-51.08	20240118	720	0.56	20240906	1579	-54.15	20230908	720	0.56	20240906	0.02	N	002680	500	161 억	176499	N	N	N	N
93	20240906	130129	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	724	-7	5	-0.96	20182005	27821	86.79	722	737	721	950	512	731	725.42	0.55	-3920	757	744	737	724	717	740	720	162	219	500	460	1	1	32316799	234	-2.11	0.44	12	0.09	-343.00	1654.00	1579	20230908	-54.15	721	20240906	0.42	1480	-51.08	20240118	721	0.42	20240906	1579	-54.15	20230908	721	0.42	20240906	0.02	N	002680	500	161 억	176499	N	N	N	N
94	20240906	120129	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	721	-10	5	-1.37	20000522	27570	86.01	722	737	721	950	512	731	725.45	0.55	-3802	757	744	737	724	717	740	720	162	219	500	460	1	1	32316799	233	-2.10	0.44	12	0.09	-343.00	1654.00	1579	20230908	-54.34	721	20240906	0.00	1480	-51.28	20240118	721	0.00	20240906	1579	-54.34	20230908	721	0.00	20240906	0.02	N	002680	500	161 억	176499	N	N	N	N
95	20240906	110130	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	724	-7	5	-0.96	17889921	24646	76.89	722	737	721	950	512	731	725.88	0.55	-1120	757	744	737	724	717	740	720	162	219	500	460	1	1	32316799	234	-2.11	0.44	12	0.08	-343.00	1654.00	1579	20230908	-54.15	721	20240906	0.42	1480	-51.08	20240118	721	0.42	20240906	1579	-54.15	20230908	721	0.42	20240906	0.02	N	002680	500	161 억	176499	N	N	N	N
96	20240906	100130	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	730	-1	5	-0.14	8610774	11793	36.79	722	737	722	950	512	731	730.16	0.55	-444	757	744	737	724	717	740	720	162	219	500	460	1	1	32316799	236	-2.13	0.44	12	0.04	-343.00	1654.00	1579	20230908	-53.77	722	20240906	1.11	1480	-50.68	20240118	722	1.11	20240906	1579	-53.77	20230908	722	1.11	20240906	0.02	N	002680	500	161 억	176499	N	N	N	N
97	20240906	090130	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	737	6	2	0.82	4678438	6421	20.03	722	737	722	950	512	731	728.62	0.55	-84	757	744	737	724	717	740	720	162	219	500	460	1	1	32316799	238	-2.15	0.45	12	0.02	-343.00	1654.00	1579	20230908	-53.32	722	20240906	2.08	1480	-50.20	20240118	722	2.08	20240906	1579	-53.32	20230908	722	2.08	20240906	0.02	N	002680	500	161 억	176499	N	N	N	N
98	20240905	160129	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	731	-9	5	-1.22	23658096	32055	32.26	740	750	730	962	518	740	738.05	0.57	-7739	820	779	758	717	696	769	707	162	222	500	470	1	1	32316799	236	-2.13	0.44	12	0.10	-343.00	1654.00	1579	20230908	-53.70	730	20240905	0.14	1480	-50.61	20240118	730	0.14	20240905	1579	-53.70	20230908	730	0.14	20240905	0.02	N	002680	500	161 억	184238	N	N	N	N
99	20240905	150130	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	739	-1	5	-0.14	17713329	23937	24.09	740	750	735	962	518	740	740.00	0.57	-7118	820	779	758	717	696	769	707	162	222	500	470	1	1	32316799	239	-2.15	0.45	12	0.07	-343.00	1654.00	1579	20230908	-53.20	730	20240805	1.23	1480	-50.07	20240118	730	1.23	20240805	1579	-53.20	20230908	730	1.23	20240805	0.02	N	002680	500	161 억	184238	N	N	N	N
100	20240905	140130	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	737	-3	5	-0.41	15209363	20536	20.66	740	750	736	962	518	740	740.62	0.57	-6143	820	779	758	717	696	769	707	162	222	500	470	1	1	32316799	238	-2.15	0.45	12	0.06	-343.00	1654.00	1579	20230908	-53.32	730	20240805	0.96	1480	-50.20	20240118	730	0.96	20240805	1579	-53.32	20230908	730	0.96	20240805	0.02	N	002680	500	161 억	184238	N	N	N	N
101	20240905	130130	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	740	0	3	0.00	11545441	15570	15.67	740	750	737	962	518	740	741.52	0.57	-4926	820	779	758	717	696	769	707	162	222	500	470	1	1	32316799	239	-2.16	0.45	12	0.05	-343.00	1654.00	1579	20230908	-53.13	730	20240805	1.37	1480	-50.00	20240118	730	1.37	20240805	1579	-53.13	20230908	730	1.37	20240805	0.02	N	002680	500	161 억	184238	N	N	N	N
102	20240905	120128	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	744	4	2	0.54	9733669	13120	13.20	740	750	737	962	518	740	741.90	0.57	-4226	820	779	758	717	696	769	707	162	222	500	470	1	1	32316799	240	-2.17	0.45	12	0.04	-343.00	1654.00	1579	20230908	-52.88	730	20240805	1.92	1480	-49.73	20240118	730	1.92	20240805	1579	-52.88	20230908	730	1.92	20240805	0.02	N	002680	500	161 억	184238	N	N	N	N
103	20240905	110130	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	742	2	2	0.27	7980385	10747	10.81	740	750	737	962	518	740	742.57	0.57	-2741	820	779	758	717	696	769	707	162	222	500	470	1	1	32316799	240	-2.16	0.45	12	0.03	-343.00	1654.00	1579	20230908	-53.01	730	20240805	1.64	1480	-49.86	20240118	730	1.64	20240805	1579	-53.01	20230908	730	1.64	20240805	0.02	N	002680	500	161 억	184238	N	N	N	N
104	20240905	100129	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	746	6	2	0.81	3503360	4724	4.75	740	750	737	962	518	740	741.61	0.57	-1436	820	779	758	717	696	769	707	162	222	500	470	1	1	32316799	241	-2.17	0.45	12	0.01	-343.00	1654.00	1579	20230908	-52.75	730	20240805	2.19	1480	-49.59	20240118	730	2.19	20240805	1579	-52.75	20230908	730	2.19	20240805	0.02	N	002680	500	161 억	184238	N	N	N	N
105	20240905	090131	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	749	9	2	1.22	2154490	2914	2.93	740	750	737	962	518	740	739.36	0.57	-265	820	779	758	717	696	769	707	162	222	500	470	1	1	32316799	242	-2.18	0.45	12	0.01	-343.00	1654.00	1579	20230908	-52.56	730	20240805	2.60	1480	-49.39	20240118	730	2.60	20240805	1579	-52.56	20230908	730	2.60	20240805	0.02	N	002680	500	161 억	184238	N	N	N	N
106	20240904	160128	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	740	-11	5	-1.46	75283572	99378	282.28	745	799	737	976	526	751	757.57	0.61	-14283	770	760	752	742	734	765	747	162	225	500	480	1	1	32316799	239	-2.16	0.45	12	0.31	-343.00	1654.00	1579	20230908	-53.13	730	20240805	1.37	1480	-50.00	20240118	730	1.37	20240805	1579	-53.13	20230908	730	1.37	20240805	0.02	N	002680	500	161 억	198521	N	N	N	N
107	20240904	150129	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	744	-7	5	-0.93	71335886	94046	267.13	745	799	737	976	526	751	758.52	0.61	-14016	770	760	752	742	734	765	747	162	225	500	480	1	1	32316799	240	-2.17	0.45	12	0.29	-343.00	1654.00	1579	20230908	-52.88	730	20240805	1.92	1480	-49.73	20240118	730	1.92	20240805	1579	-52.88	20230908	730	1.92	20240805	0.02	N	002680	500	161 억	198521	N	N	N	N
108	20240904	140130	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	741	-10	5	-1.33	68396634	90087	255.89	745	799	737	976	526	751	759.23	0.61	-13331	770	760	752	742	734	765	747	162	225	500	480	1	1	32316799	239	-2.16	0.45	12	0.28	-343.00	1654.00	1579	20230908	-53.07	730	20240805	1.51	1480	-49.93	20240118	730	1.51	20240805	1579	-53.07	20230908	730	1.51	20240805	0.02	N	002680	500	161 억	198521	N	N	N	N
109	20240904	130129	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	750	-1	5	-0.13	66442506	87471	248.45	745	799	737	976	526	751	759.59	0.61	-13227	770	760	752	742	734	765	747	162	225	500	480	1	1	32316799	242	-2.19	0.45	12	0.27	-343.00	1654.00	1579	20230908	-52.50	730	20240805	2.74	1480	-49.32	20240118	730	2.74	20240805	1579	-52.50	20230908	730	2.74	20240805	0.02	N	002680	500	161 억	198521	N	N	N	N
110	20240904	120128	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	745	-6	5	-0.80	62808690	82602	234.62	745	799	737	976	526	751	760.38	0.61	-11786	770	760	752	742	734	765	747	162	225	500	480	1	1	32316799	241	-2.17	0.45	12	0.26	-343.00	1654.00	1579	20230908	-52.82	730	20240805	2.05	1480	-49.66	20240118	730	2.05	20240805	1579	-52.82	20230908	730	2.05	20240805	0.02	N	002680	500	161 억	198521	N	N	N	N
111	20240904	110128	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	751	0	3	0.00	52286825	68568	194.76	745	799	737	976	526	751	762.55	0.61	-11038	770	760	752	742	734	765	747	162	225	500	480	1	1	32316799	243	-2.19	0.45	12	0.21	-343.00	1654.00	1579	20230908	-52.44	730	20240805	2.88	1480	-49.26	20240118	730	2.88	20240805	1579	-52.44	20230908	730	2.88	20240805	0.02	N	002680	500	161 억	198521	N	N	N	N
112	20240904	100130	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	755	4	2	0.53	47535925	62219	176.73	745	799	737	976	526	751	764.01	0.61	-10383	770	760	752	742	734	765	747	162	225	500	480	1	1	32316799	244	-2.20	0.46	12	0.19	-343.00	1654.00	1579	20230908	-52.18	730	20240805	3.42	1480	-48.99	20240118	730	3.42	20240805	1579	-52.18	20230908	730	3.42	20240805	0.02	N	002680	500	161 억	198521	N	N	N	N
113	20240904	090129	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	744	-7	5	-0.93	1714914	2304	6.54	745	746	744	976	526	751	744.32	0.61	-258	770	760	752	742	734	765	747	162	225	500	480	1	1	32316799	240	-2.17	0.45	12	0.01	-343.00	1654.00	1579	20230908	-52.88	730	20240805	1.92	1480	-49.73	20240118	730	1.92	20240805	1579	-52.88	20230908	730	1.92	20240805	0.02	N	002680	500	161 억	198521	N	N	N	N
114	20240903	160128	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	751	5	2	0.67	26391065	35206	77.56	748	762	744	969	523	746	749.62	0.63	-6603	763	754	750	741	737	752	739	162	223	500	470	1	1	32316799	243	-2.19	0.45	12	0.11	-343.00	1654.00	1579	20230828	-52.44	730	20240805	2.88	1480	-49.26	20240118	730	2.88	20240805	1579	-52.44	20230908	730	2.88	20240805	0.02	N	002680	500	161 억	205124	N	N	N	N
115	20240903	150128	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	748	2	2	0.27	25616003	34169	75.27	748	762	745	969	523	746	749.69	0.63	-6292	763	754	750	741	737	752	739	162	223	500	470	1	1	32316799	242	-2.18	0.45	12	0.11	-343.00	1654.00	1579	20230828	-52.63	730	20240805	2.47	1480	-49.46	20240118	730	2.47	20240805	1579	-52.63	20230908	730	2.47	20240805	0.02	N	002680	500	161 억	205124	N	N	N	N
116	20240903	140129	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	753	7	2	0.94	24593479	32809	72.28	748	762	745	969	523	746	749.60	0.63	-5301	763	754	750	741	737	752	739	162	223	500	470	1	1	32316799	243	-2.20	0.46	12	0.10	-343.00	1654.00	1579	20230828	-52.31	730	20240805	3.15	1480	-49.12	20240118	730	3.15	20240805	1579	-52.31	20230908	730	3.15	20240805	0.02	N	002680	500	161 억	205124	N	N	N	N
117	20240903	130128	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	747	1	2	0.13	23177897	30922	68.12	748	762	745	969	523	746	749.56	0.63	-4444	763	754	750	741	737	752	739	162	223	500	470	1	1	32316799	241	-2.18	0.45	12	0.10	-343.00	1654.00	1579	20230828	-52.69	730	20240805	2.33	1480	-49.53	20240118	730	2.33	20240805	1579	-52.69	20230908	730	2.33	20240805	0.02	N	002680	500	161 억	205124	N	N	N	N
118	20240903	120128	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	747	1	2	0.13	20557292	27411	60.39	748	762	746	969	523	746	749.97	0.63	-2833	763	754	750	741	737	752	739	162	223	500	470	1	1	32316799	241	-2.18	0.45	12	0.08	-343.00	1654.00	1579	20230828	-52.69	730	20240805	2.33	1480	-49.53	20240118	730	2.33	20240805	1579	-52.69	20230908	730	2.33	20240805	0.02	N	002680	500	161 억	205124	N	N	N	N
119	20240903	110127	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	747	1	2	0.13	19688180	26248	57.82	748	762	746	969	523	746	750.08	0.63	-1947	763	754	750	741	737	752	739	162	223	500	470	1	1	32316799	241	-2.18	0.45	12	0.08	-343.00	1654.00	1579	20230828	-52.69	730	20240805	2.33	1480	-49.53	20240118	730	2.33	20240805	1579	-52.69	20230908	730	2.33	20240805	0.02	N	002680	500	161 억	205124	N	N	N	N
120	20240903	100127	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	755	9	2	1.21	12109079	16100	35.47	748	762	747	969	523	746	752.12	0.63	315	763	754	750	741	737	752	739	162	223	500	470	1	1	32316799	244	-2.20	0.46	12	0.05	-343.00	1654.00	1579	20230828	-52.18	730	20240805	3.42	1480	-48.99	20240118	730	3.42	20240805	1579	-52.18	20230908	730	3.42	20240805	0.02	N	002680	500	161 억	205124	N	N	N	N
121	20240903	090127	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	748	2	2	0.27	4722124	6313	13.91	748	748	748	969	523	746	748.00	0.63	1741	763	754	750	741	737	752	739	162	223	500	470	1	1	32316799	242	-2.18	0.45	12	0.02	-343.00	1654.00	1579	20230828	-52.63	730	20240805	2.47	1480	-49.46	20240118	730	2.47	20240805	1579	-52.63	20230908	730	2.47	20240805	0.02	N	002680	500	161 억	205124	N	N	N	N
122	20240902	160127	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	746	-5	5	-0.67	34150059	45393	218.88	759	759	746	976	526	751	752.32	0.65	-4711	769	760	754	745	739	757	742	162	225	500	480	1	1	32316799	241	-2.17	0.45	12	0.14	-343.00	1654.00	1590	20230825	-53.08	730	20240805	2.19	1480	-49.59	20240118	730	2.19	20240805	1579	-52.75	20230908	730	2.19	20240805	0.02	N	002680	500	161 억	209835	N	N	N	N
123	20240902	150128	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	755	4	2	0.53	33463131	44474	214.45	759	759	749	976	526	751	752.42	0.65	-4710	769	760	754	745	739	757	742	162	225	500	480	1	1	32316799	244	-2.20	0.46	12	0.14	-343.00	1654.00	1590	20230825	-52.52	730	20240805	3.42	1480	-48.99	20240118	730	3.42	20240805	1579	-52.18	20230908	730	3.42	20240805	0.02	N	002680	500	161 억	209835	N	N	N	N
124	20240902	140128	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	755	4	2	0.53	25774963	34291	165.35	759	759	749	976	526	751	751.65	0.65	-3437	769	760	754	745	739	757	742	162	225	500	480	1	1	32316799	244	-2.20	0.46	12	0.11	-343.00	1654.00	1590	20230825	-52.52	730	20240805	3.42	1480	-48.99	20240118	730	3.42	20240805	1579	-52.18	20230908	730	3.42	20240805	0.02	N	002680	500	161 억	209835	N	N	N	N
125	20240902	130129	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	749	-2	5	-0.27	19161956	25472	122.82	759	759	749	976	526	751	752.28	0.65	-3669	769	760	754	745	739	757	742	162	225	500	480	1	1	32316799	242	-2.18	0.45	12	0.08	-343.00	1654.00	1590	20230825	-52.89	730	20240805	2.60	1480	-49.39	20240118	730	2.60	20240805	1579	-52.56	20230908	730	2.60	20240805	0.02	N	002680	500	161 억	209835	N	N	N	N
126	20240902	120129	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	754	3	2	0.40	15086670	20050	96.68	759	759	750	976	526	751	752.45	0.65	-3138	769	760	754	745	739	757	742	162	225	500	480	1	1	32316799	244	-2.20	0.46	12	0.06	-343.00	1654.00	1590	20230825	-52.58	730	20240805	3.29	1480	-49.05	20240118	730	3.29	20240805	1579	-52.25	20230908	730	3.29	20240805	0.02	N	002680	500	161 억	209835	N	N	N	N
127	20240902	110128	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	754	3	2	0.40	14223562	18905	91.16	759	759	750	976	526	751	752.37	0.65	-2224	769	760	754	745	739	757	742	162	225	500	480	1	1	32316799	244	-2.20	0.46	12	0.06	-343.00	1654.00	1590	20230825	-52.58	730	20240805	3.29	1480	-49.05	20240118	730	3.29	20240805	1579	-52.25	20230908	730	3.29	20240805	0.02	N	002680	500	161 억	209835	N	N	N	N
128	20240902	100128	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	753	2	2	0.27	5557401	7362	35.50	759	759	752	976	526	751	754.88	0.65	-692	769	760	754	745	739	757	742	162	225	500	480	1	1	32316799	243	-2.20	0.46	12	0.02	-343.00	1654.00	1590	20230825	-52.64	730	20240805	3.15	1480	-49.12	20240118	730	3.15	20240805	1579	-52.31	20230908	730	3.15	20240805	0.02	N	002680	500	161 억	209835	N	N	N	N
129	20240902	090127	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	759	8	2	1.07	484242	638	3.08	759	759	759	976	526	751	759.00	0.65	0	769	760	754	745	739	757	742	162	225	500	480	1	1	32316799	245	-2.21	0.46	12	0.00	-343.00	1654.00	1590	20230825	-52.26	730	20240805	3.97	1480	-48.72	20240118	730	3.97	20240805	1579	-51.93	20230908	730	3.97	20240805	0.02	N	002680	500	161 억	209835	N	N	N	N

52 KiB Raw Blame History

52 KiB

Raw Blame History