KissMeData/002680/price/prices-20231101.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

74 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20231130	160137	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1219	0	3	0.00	75595633	62090	64.16	1223	1224	1207	1584	854	1219	1217.52	1.62	2224	1252	1235	1224	1207	1196	1230	1202	150	365	500	750	1	1	29994817	366	-5.35	0.71	12	0.21	-228.00	1719.00	2275	20230614	-46.42	1110	20230103	9.82	2275	-46.42	20230614	1110	9.82	20230103	2275	-46.42	20230614	1110	9.82	20230103	0.51	N	002680	500	149 억	486394	N	N	N	N
3	20231130	150137	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1220	1	2	0.08	59808557	49135	50.77	1223	1224	1207	1584	854	1219	1217.23	1.62	1745	1252	1235	1224	1207	1196	1230	1202	150	365	500	750	1	1	29994817	366	-5.35	0.71	12	0.16	-228.00	1719.00	2275	20230614	-46.37	1110	20230103	9.91	2275	-46.37	20230614	1110	9.91	20230103	2275	-46.37	20230614	1110	9.91	20230103	0.51	N	002680	500	149 억	486394	N	N	N	N
4	20231130	140137	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1223	4	2	0.33	58287084	47888	49.48	1223	1224	1207	1584	854	1219	1217.15	1.62	1745	1252	1235	1224	1207	1196	1230	1202	150	365	500	750	1	1	29994817	367	-5.36	0.71	12	0.16	-228.00	1719.00	2275	20230614	-46.24	1110	20230103	10.18	2275	-46.24	20230614	1110	10.18	20230103	2275	-46.24	20230614	1110	10.18	20230103	0.51	N	002680	500	149 억	486394	N	N	N	N
5	20231130	130137	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1223	4	2	0.33	57773599	47468	49.05	1223	1224	1207	1584	854	1219	1217.11	1.62	1741	1252	1235	1224	1207	1196	1230	1202	150	365	500	750	1	1	29994817	367	-5.36	0.71	12	0.16	-228.00	1719.00	2275	20230614	-46.24	1110	20230103	10.18	2275	-46.24	20230614	1110	10.18	20230103	2275	-46.24	20230614	1110	10.18	20230103	0.51	N	002680	500	149 억	486394	N	N	N	N
6	20231130	120139	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1224	5	2	0.41	38222832	31462	32.51	1223	1224	1207	1584	854	1219	1214.89	1.62	1366	1252	1235	1224	1207	1196	1230	1202	150	365	500	750	1	1	29994817	367	-5.37	0.71	12	0.10	-228.00	1719.00	2275	20230614	-46.20	1110	20230103	10.27	2275	-46.20	20230614	1110	10.27	20230103	2275	-46.20	20230614	1110	10.27	20230103	0.51	N	002680	500	149 억	486394	N	N	N	N
7	20231130	110136	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1218	-1	5	-0.08	24343608	20065	20.73	1223	1223	1207	1584	854	1219	1213.24	1.62	544	1252	1235	1224	1207	1196	1230	1202	150	365	500	750	1	1	29994817	365	-5.34	0.71	12	0.07	-228.00	1719.00	2275	20230614	-46.46	1110	20230103	9.73	2275	-46.46	20230614	1110	9.73	20230103	2275	-46.46	20230614	1110	9.73	20230103	0.51	N	002680	500	149 억	486394	N	N	N	N
8	20231130	100137	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1217	-2	5	-0.16	13969335	11505	11.89	1223	1223	1207	1584	854	1219	1214.20	1.62	-1476	1252	1235	1224	1207	1196	1230	1202	150	365	500	750	1	1	29994817	365	-5.34	0.71	12	0.04	-228.00	1719.00	2275	20230614	-46.51	1110	20230103	9.64	2275	-46.51	20230614	1110	9.64	20230103	2275	-46.51	20230614	1110	9.64	20230103	0.51	N	002680	500	149 억	486394	N	N	N	N
9	20231130	090138	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1209	-10	5	-0.82	4494282	3687	3.81	1223	1223	1209	1584	854	1219	1218.95	1.62	-2770	1252	1235	1224	1207	1196	1230	1202	150	365	500	750	1	1	29994817	363	-5.30	0.70	12	0.01	-228.00	1719.00	2275	20230614	-46.86	1110	20230103	8.92	2275	-46.86	20230614	1110	8.92	20230103	2275	-46.86	20230614	1110	8.92	20230103	0.51	N	002680	500	149 억	486394	N	N	N	N
10	20231129	160136	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1219	-22	5	-1.77	116709271	95666	104.63	1241	1241	1213	1613	869	1241	1219.97	1.68	-17509	1273	1256	1236	1219	1199	1259	1222	150	372	500	760	1	1	29994817	366	-5.35	0.71	12	0.32	-228.00	1719.00	2275	20230614	-46.42	1110	20230103	9.82	2275	-46.42	20230614	1110	9.82	20230103	2275	-46.42	20230614	1110	9.82	20230103	0.51	N	002680	500	149 억	503903	N	N	N	N
11	20231129	150137	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1216	-25	5	-2.01	97660303	79990	87.49	1241	1241	1215	1613	869	1241	1220.91	1.68	-15313	1273	1256	1236	1219	1199	1259	1222	150	372	500	760	1	1	29994817	365	-5.33	0.71	12	0.27	-228.00	1719.00	2275	20230614	-46.55	1110	20230103	9.55	2275	-46.55	20230614	1110	9.55	20230103	2275	-46.55	20230614	1110	9.55	20230103	0.51	N	002680	500	149 억	503903	N	N	N	N
12	20231129	140136	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1219	-22	5	-1.77	91353187	74802	81.81	1241	1241	1215	1613	869	1241	1221.27	1.68	-12497	1273	1256	1236	1219	1199	1259	1222	150	372	500	760	1	1	29994817	366	-5.35	0.71	12	0.25	-228.00	1719.00	2275	20230614	-46.42	1110	20230103	9.82	2275	-46.42	20230614	1110	9.82	20230103	2275	-46.42	20230614	1110	9.82	20230103	0.51	N	002680	500	149 억	503903	N	N	N	N
13	20231129	130139	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1219	-22	5	-1.77	76503329	62614	68.48	1241	1241	1215	1613	869	1241	1221.82	1.68	-9295	1273	1256	1236	1219	1199	1259	1222	150	372	500	760	1	1	29994817	366	-5.35	0.71	12	0.21	-228.00	1719.00	2275	20230614	-46.42	1110	20230103	9.82	2275	-46.42	20230614	1110	9.82	20230103	2275	-46.42	20230614	1110	9.82	20230103	0.51	N	002680	500	149 억	503903	N	N	N	N
14	20231129	120136	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1217	-24	5	-1.93	73138146	59849	65.46	1241	1241	1215	1613	869	1241	1222.04	1.68	-7859	1273	1256	1236	1219	1199	1259	1222	150	372	500	760	1	1	29994817	365	-5.34	0.71	12	0.20	-228.00	1719.00	2275	20230614	-46.51	1110	20230103	9.64	2275	-46.51	20230614	1110	9.64	20230103	2275	-46.51	20230614	1110	9.64	20230103	0.51	N	002680	500	149 억	503903	N	N	N	N
15	20231129	110136	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1223	-18	5	-1.45	68216779	55804	61.04	1241	1241	1215	1613	869	1241	1222.44	1.68	-6311	1273	1256	1236	1219	1199	1259	1222	150	372	500	760	1	1	29994817	367	-5.36	0.71	12	0.19	-228.00	1719.00	2275	20230614	-46.24	1110	20230103	10.18	2275	-46.24	20230614	1110	10.18	20230103	2275	-46.24	20230614	1110	10.18	20230103	0.51	N	002680	500	149 억	503903	N	N	N	N
16	20231129	100136	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1226	-15	5	-1.21	17161138	14001	15.31	1241	1241	1216	1613	869	1241	1225.71	1.68	-1856	1273	1256	1236	1219	1199	1259	1222	150	372	500	760	1	1	29994817	368	-5.38	0.71	12	0.05	-228.00	1719.00	2275	20230614	-46.11	1110	20230103	10.45	2275	-46.11	20230614	1110	10.45	20230103	2275	-46.11	20230614	1110	10.45	20230103	0.51	N	002680	500	149 억	503903	N	N	N	N
17	20231129	090136	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1241	0	3	0.00	1265780	1020	1.12	1241	1241	1240	1613	869	1241	1240.96	1.68	-295	1273	1256	1236	1219	1199	1259	1222	150	372	500	760	1	1	29994817	372	-5.44	0.72	12	0.00	-228.00	1719.00	2275	20230614	-45.45	1110	20230103	11.80	2275	-45.45	20230614	1110	11.80	20230103	2275	-45.45	20230614	1110	11.80	20230103	0.51	N	002680	500	149 억	503903	N	N	N	N
18	20231128	160137	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1241	0	3	0.00	112575997	91429	52.05	1241	1253	1216	1613	869	1241	1231.29	1.76	-22699	1333	1286	1248	1201	1163	1310	1225	150	372	500	760	1	1	29994817	372	-5.44	0.72	12	0.30	-228.00	1719.00	2275	20230614	-45.45	1110	20230103	11.80	2275	-45.45	20230614	1110	11.80	20230103	2275	-45.45	20230614	1110	11.80	20230103	0.51	N	002680	500	149 억	526602	N	N	N	N
19	20231128	150131	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1234	-7	5	-0.56	91695578	74565	42.45	1241	1253	1216	1613	869	1241	1229.74	1.76	-17162	1333	1286	1248	1201	1163	1310	1225	150	372	500	760	1	1	29994817	370	-5.41	0.72	12	0.25	-228.00	1719.00	2275	20230614	-45.76	1110	20230103	11.17	2275	-45.76	20230614	1110	11.17	20230103	2275	-45.76	20230614	1110	11.17	20230103	0.51	N	002680	500	149 억	526602	N	N	N	N
20	20231128	140135	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1234	-7	5	-0.56	85918997	69875	39.78	1241	1253	1216	1613	869	1241	1229.61	1.76	-16046	1333	1286	1248	1201	1163	1310	1225	150	372	500	760	1	1	29994817	370	-5.41	0.72	12	0.23	-228.00	1719.00	2275	20230614	-45.76	1110	20230103	11.17	2275	-45.76	20230614	1110	11.17	20230103	2275	-45.76	20230614	1110	11.17	20230103	0.51	N	002680	500	149 억	526602	N	N	N	N
21	20231128	130137	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1229	-12	5	-0.97	81752511	66483	37.85	1241	1253	1216	1613	869	1241	1229.68	1.76	-15201	1333	1286	1248	1201	1163	1310	1225	150	372	500	760	1	1	29994817	369	-5.39	0.71	12	0.22	-228.00	1719.00	2275	20230614	-45.98	1110	20230103	10.72	2275	-45.98	20230614	1110	10.72	20230103	2275	-45.98	20230614	1110	10.72	20230103	0.51	N	002680	500	149 억	526602	N	N	N	N
22	20231128	120136	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1241	0	3	0.00	76550773	62256	35.44	1241	1253	1216	1613	869	1241	1229.61	1.76	-14573	1333	1286	1248	1201	1163	1310	1225	150	372	500	760	1	1	29994817	372	-5.44	0.72	12	0.21	-228.00	1719.00	2275	20230614	-45.45	1110	20230103	11.80	2275	-45.45	20230614	1110	11.80	20230103	2275	-45.45	20230614	1110	11.80	20230103	0.51	N	002680	500	149 억	526602	N	N	N	N
23	20231128	110136	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1224	-17	5	-1.37	35565423	28967	16.49	1241	1243	1216	1613	869	1241	1227.79	1.76	-7310	1333	1286	1248	1201	1163	1310	1225	150	372	500	760	1	1	29994817	367	-5.37	0.71	12	0.10	-228.00	1719.00	2275	20230614	-46.20	1110	20230103	10.27	2275	-46.20	20230614	1110	10.27	20230103	2275	-46.20	20230614	1110	10.27	20230103	0.51	N	002680	500	149 억	526602	N	N	N	N
24	20231128	100136	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1222	-19	5	-1.53	26570033	21591	12.29	1241	1243	1220	1613	869	1241	1230.61	1.76	-5593	1333	1286	1248	1201	1163	1310	1225	150	372	500	760	1	1	29994817	367	-5.36	0.71	12	0.07	-228.00	1719.00	2275	20230614	-46.29	1110	20230103	10.09	2275	-46.29	20230614	1110	10.09	20230103	2275	-46.29	20230614	1110	10.09	20230103	0.51	N	002680	500	149 억	526602	N	N	N	N
25	20231128	090135	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1237	-4	5	-0.32	3066339	2471	1.41	1241	1241	1237	1613	869	1241	1240.93	1.76	-1595	1333	1286	1248	1201	1163	1310	1225	150	372	500	760	1	1	29994817	371	-5.43	0.72	12	0.01	-228.00	1719.00	2275	20230614	-45.63	1110	20230103	11.44	2275	-45.63	20230614	1110	11.44	20230103	2275	-45.63	20230614	1110	11.44	20230103	0.51	N	002680	500	149 억	526602	N	N	N	N
26	20231127	160137	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1241	6	2	0.49	217370160	175657	108.60	1229	1295	1210	1605	865	1235	1237.47	1.92	-48262	1260	1247	1237	1224	1214	1242	1219	150	370	500	760	1	1	29994817	372	-5.44	0.72	12	0.59	-228.00	1719.00	2275	20230614	-45.45	1110	20230103	11.80	2275	-45.45	20230614	1110	11.80	20230103	2275	-45.45	20230614	1110	11.80	20230103	0.51	N	002680	500	149 억	574864	N	N	N	N
27	20231127	150136	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1236	1	2	0.08	212233324	171512	106.04	1229	1295	1210	1605	865	1235	1237.43	1.92	-47508	1260	1247	1237	1224	1214	1242	1219	150	370	500	760	1	1	29994817	371	-5.42	0.72	12	0.57	-228.00	1719.00	2275	20230614	-45.67	1110	20230103	11.35	2275	-45.67	20230614	1110	11.35	20230103	2275	-45.67	20230614	1110	11.35	20230103	0.51	N	002680	500	149 억	574864	N	N	N	N
28	20231127	140137	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1218	-17	5	-1.38	65761207	54028	33.40	1229	1229	1210	1605	865	1235	1217.17	1.92	-26059	1260	1247	1237	1224	1214	1242	1219	150	370	500	760	1	1	29994817	365	-5.34	0.71	12	0.18	-228.00	1719.00	2275	20230614	-46.46	1110	20230103	9.73	2275	-46.46	20230614	1110	9.73	20230103	2275	-46.46	20230614	1110	9.73	20230103	0.51	N	002680	500	149 억	574864	N	N	N	N
29	20231127	130136	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1214	-21	5	-1.70	53522775	43970	27.19	1229	1229	1210	1605	865	1235	1217.26	1.92	-24001	1260	1247	1237	1224	1214	1242	1219	150	370	500	760	1	1	29994817	364	-5.32	0.71	12	0.15	-228.00	1719.00	2275	20230614	-46.64	1110	20230103	9.37	2275	-46.64	20230614	1110	9.37	20230103	2275	-46.64	20230614	1110	9.37	20230103	0.51	N	002680	500	149 억	574864	N	N	N	N
30	20231127	120137	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1218	-17	5	-1.38	50478292	41468	25.64	1229	1229	1210	1605	865	1235	1217.28	1.92	-22048	1260	1247	1237	1224	1214	1242	1219	150	370	500	760	1	1	29994817	365	-5.34	0.71	12	0.14	-228.00	1719.00	2275	20230614	-46.46	1110	20230103	9.73	2275	-46.46	20230614	1110	9.73	20230103	2275	-46.46	20230614	1110	9.73	20230103	0.51	N	002680	500	149 억	574864	N	N	N	N
31	20231127	110136	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1213	-22	5	-1.78	39918183	32779	20.27	1229	1229	1210	1605	865	1235	1217.80	1.92	-19713	1260	1247	1237	1224	1214	1242	1219	150	370	500	760	1	1	29994817	364	-5.32	0.71	12	0.11	-228.00	1719.00	2275	20230614	-46.68	1110	20230103	9.28	2275	-46.68	20230614	1110	9.28	20230103	2275	-46.68	20230614	1110	9.28	20230103	0.51	N	002680	500	149 억	574864	N	N	N	N
32	20231127	100135	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1212	-23	5	-1.86	30357491	24903	15.40	1229	1229	1210	1605	865	1235	1219.03	1.92	-16174	1260	1247	1237	1224	1214	1242	1219	150	370	500	760	1	1	29994817	364	-5.32	0.71	12	0.08	-228.00	1719.00	2275	20230614	-46.73	1110	20230103	9.19	2275	-46.73	20230614	1110	9.19	20230103	2275	-46.73	20230614	1110	9.19	20230103	0.51	N	002680	500	149 억	574864	N	N	N	N
33	20231127	090134	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1220	-15	5	-1.21	12117161	9894	6.12	1229	1229	1220	1605	865	1235	1224.70	1.92	-8819	1260	1247	1237	1224	1214	1242	1219	150	370	500	760	1	1	29994817	366	-5.35	0.71	12	0.03	-228.00	1719.00	2275	20230614	-46.37	1110	20230103	9.91	2275	-46.37	20230614	1110	9.91	20230103	2275	-46.37	20230614	1110	9.91	20230103	0.51	N	002680	500	149 억	574864	N	N	N	N
34	20231124	160135	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1235	-5	5	-0.40	195191525	157410	259.12	1240	1250	1227	1612	868	1240	1240.03	1.92	-1319	1293	1266	1241	1214	1189	1280	1228	150	372	500	760	1	1	29994817	370	-5.42	0.72	12	0.52	-228.00	1719.00	2275	20230614	-45.71	1110	20230103	11.26	2275	-45.71	20230614	1110	11.26	20230103	2275	-45.71	20230614	1110	11.26	20230103	0.51	N	002680	500	149 억	574983	N	N	N	N
35	20231124	150136	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1235	-5	5	-0.40	189729781	152987	251.84	1240	1250	1227	1612	868	1240	1240.17	1.92	-540	1293	1266	1241	1214	1189	1280	1228	150	372	500	760	1	1	29994817	370	-5.42	0.72	12	0.51	-228.00	1719.00	2275	20230614	-45.71	1110	20230103	11.26	2275	-45.71	20230614	1110	11.26	20230103	2275	-45.71	20230614	1110	11.26	20230103	0.51	N	002680	500	149 억	574983	N	N	N	N
36	20231124	140136	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1240	0	3	0.00	183907286	148252	244.04	1240	1250	1230	1612	868	1240	1240.50	1.92	950	1293	1266	1241	1214	1189	1280	1228	150	372	500	760	1	1	29994817	372	-5.44	0.72	12	0.49	-228.00	1719.00	2275	20230614	-45.49	1110	20230103	11.71	2275	-45.49	20230614	1110	11.71	20230103	2275	-45.49	20230614	1110	11.71	20230103	0.51	N	002680	500	149 억	574983	N	N	N	N
37	20231124	130136	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1243	3	2	0.24	179666424	144818	238.39	1240	1250	1230	1612	868	1240	1240.64	1.92	3104	1293	1266	1241	1214	1189	1280	1228	150	372	500	760	1	1	29994817	373	-5.45	0.72	12	0.48	-228.00	1719.00	2275	20230614	-45.36	1110	20230103	11.98	2275	-45.36	20230614	1110	11.98	20230103	2275	-45.36	20230614	1110	11.98	20230103	0.51	N	002680	500	149 억	574983	N	N	N	N
38	20231124	120136	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1246	6	2	0.48	63779310	51348	84.53	1240	1250	1230	1612	868	1240	1242.10	1.92	826	1293	1266	1241	1214	1189	1280	1228	150	372	500	760	1	1	29994817	374	-5.46	0.72	12	0.17	-228.00	1719.00	2275	20230614	-45.23	1110	20230103	12.25	2275	-45.23	20230614	1110	12.25	20230103	2275	-45.23	20230614	1110	12.25	20230103	0.51	N	002680	500	149 억	574983	N	N	N	N
39	20231124	110136	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1246	6	2	0.48	39652351	31934	52.57	1240	1250	1230	1612	868	1240	1241.70	1.92	-1818	1293	1266	1241	1214	1189	1280	1228	150	372	500	760	1	1	29994817	374	-5.46	0.72	12	0.11	-228.00	1719.00	2275	20230614	-45.23	1110	20230103	12.25	2275	-45.23	20230614	1110	12.25	20230103	2275	-45.23	20230614	1110	12.25	20230103	0.51	N	002680	500	149 억	574983	N	N	N	N
40	20231124	100133	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1242	2	2	0.16	37273696	30016	49.41	1240	1250	1230	1612	868	1240	1241.79	1.92	-2146	1293	1266	1241	1214	1189	1280	1228	150	372	500	760	1	1	29994817	373	-5.45	0.72	12	0.10	-228.00	1719.00	2275	20230614	-45.41	1110	20230103	11.89	2275	-45.41	20230614	1110	11.89	20230103	2275	-45.41	20230614	1110	11.89	20230103	0.51	N	002680	500	149 억	574983	N	N	N	N
41	20231124	090135	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1240	0	3	0.00	1908256	1539	2.53	1240	1243	1238	1612	868	1240	1239.93	1.92	-1299	1293	1266	1241	1214	1189	1280	1228	150	372	500	760	1	1	29994817	372	-5.44	0.72	12	0.01	-228.00	1719.00	2275	20230614	-45.49	1110	20230103	11.71	2275	-45.49	20230614	1110	11.71	20230103	2275	-45.49	20230614	1110	11.71	20230103	0.51	N	002680	500	149 억	574983	N	N	N	N
42	20231123	160134	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1240	8	2	0.65	74984081	60746	81.39	1234	1268	1216	1601	863	1232	1234.39	1.95	-8838	1254	1242	1228	1216	1202	1236	1210	150	369	500	760	1	1	29994817	372	-5.44	0.72	12	0.20	-228.00	1719.00	2275	20230614	-45.49	1110	20230103	11.71	2275	-45.49	20230614	1110	11.71	20230103	2275	-45.49	20230614	1110	11.71	20230103	0.50	N	002680	500	149 억	583821	N	N	N	N
43	20231123	150136	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1231	-1	5	-0.08	44159872	35955	48.17	1234	1240	1216	1601	863	1232	1228.20	1.95	-10540	1254	1242	1228	1216	1202	1236	1210	150	369	500	760	1	1	29994817	369	-5.40	0.72	12	0.12	-228.00	1719.00	2275	20230614	-45.89	1110	20230103	10.90	2275	-45.89	20230614	1110	10.90	20230103	2275	-45.89	20230614	1110	10.90	20230103	0.50	N	002680	500	149 억	583821	N	N	N	N
44	20231123	140136	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1224	-8	5	-0.65	37379635	30437	40.78	1234	1240	1216	1601	863	1232	1228.10	1.95	-9353	1254	1242	1228	1216	1202	1236	1210	150	369	500	760	1	1	29994817	367	-5.37	0.71	12	0.10	-228.00	1719.00	2275	20230614	-46.20	1110	20230103	10.27	2275	-46.20	20230614	1110	10.27	20230103	2275	-46.20	20230614	1110	10.27	20230103	0.50	N	002680	500	149 억	583821	N	N	N	N
45	20231123	130136	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1224	-8	5	-0.65	35953378	29273	39.22	1234	1240	1216	1601	863	1232	1228.21	1.95	-9292	1254	1242	1228	1216	1202	1236	1210	150	369	500	760	1	1	29994817	367	-5.37	0.71	12	0.10	-228.00	1719.00	2275	20230614	-46.20	1110	20230103	10.27	2275	-46.20	20230614	1110	10.27	20230103	2275	-46.20	20230614	1110	10.27	20230103	0.50	N	002680	500	149 억	583821	N	N	N	N
46	20231123	120135	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1229	-3	5	-0.24	23309738	18953	25.39	1234	1240	1216	1601	863	1232	1229.87	1.95	-7726	1254	1242	1228	1216	1202	1236	1210	150	369	500	760	1	1	29994817	369	-5.39	0.71	12	0.06	-228.00	1719.00	2275	20230614	-45.98	1110	20230103	10.72	2275	-45.98	20230614	1110	10.72	20230103	2275	-45.98	20230614	1110	10.72	20230103	0.50	N	002680	500	149 억	583821	N	N	N	N
47	20231123	110135	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1230	-2	5	-0.16	21449290	17437	23.36	1234	1240	1216	1601	863	1232	1230.10	1.95	-8367	1254	1242	1228	1216	1202	1236	1210	150	369	500	760	1	1	29994817	369	-5.39	0.72	12	0.06	-228.00	1719.00	2275	20230614	-45.93	1110	20230103	10.81	2275	-45.93	20230614	1110	10.81	20230103	2275	-45.93	20230614	1110	10.81	20230103	0.50	N	002680	500	149 억	583821	N	N	N	N
48	20231123	100136	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1232	0	3	0.00	13193592	10736	14.38	1234	1240	1216	1601	863	1232	1228.91	1.95	-4616	1254	1242	1228	1216	1202	1236	1210	150	369	500	760	1	1	29994817	370	-5.40	0.72	12	0.04	-228.00	1719.00	2275	20230614	-45.85	1110	20230103	10.99	2275	-45.85	20230614	1110	10.99	20230103	2275	-45.85	20230614	1110	10.99	20230103	0.50	N	002680	500	149 억	583821	N	N	N	N
49	20231123	090136	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1232	0	3	0.00	3025884	2456	3.29	1234	1234	1227	1601	863	1232	1232.04	1.95	-2193	1254	1242	1228	1216	1202	1236	1210	150	369	500	760	1	1	29994817	370	-5.40	0.72	12	0.01	-228.00	1719.00	2275	20230614	-45.85	1110	20230103	10.99	2275	-45.85	20230614	1110	10.99	20230103	2275	-45.85	20230614	1110	10.99	20230103	0.50	N	002680	500	149 억	583821	N	N	N	N
50	20231122	160133	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1232	3	2	0.24	91512046	74640	227.21	1235	1240	1214	1597	861	1229	1226.03	1.99	-11758	1246	1237	1228	1219	1210	1233	1215	150	368	500	760	1	1	29994817	370	-5.40	0.72	12	0.25	-228.00	1719.00	2275	20230614	-45.85	1110	20230103	10.99	2275	-45.85	20230614	1110	10.99	20230103	2275	-45.85	20230614	1110	10.99	20230103	0.50	N	002680	500	149 억	595579	N	N	N	N
51	20231122	150135	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1226	-3	5	-0.24	80036962	65315	198.83	1235	1240	1214	1597	861	1229	1225.40	1.99	-12054	1246	1237	1228	1219	1210	1233	1215	150	368	500	760	1	1	29994817	368	-5.38	0.71	12	0.22	-228.00	1719.00	2275	20230614	-46.11	1110	20230103	10.45	2275	-46.11	20230614	1110	10.45	20230103	2275	-46.11	20230614	1110	10.45	20230103	0.50	N	002680	500	149 억	595579	N	N	N	N
52	20231122	140133	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1231	2	2	0.16	60055243	49055	149.33	1235	1240	1214	1597	861	1229	1224.24	1.99	-11312	1246	1237	1228	1219	1210	1233	1215	150	368	500	760	1	1	29994817	369	-5.40	0.72	12	0.16	-228.00	1719.00	2275	20230614	-45.89	1110	20230103	10.90	2275	-45.89	20230614	1110	10.90	20230103	2275	-45.89	20230614	1110	10.90	20230103	0.50	N	002680	500	149 억	595579	N	N	N	N
53	20231122	130139	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1226	-3	5	-0.24	43517878	35594	108.35	1235	1240	1214	1597	861	1229	1222.62	1.99	-11397	1246	1237	1228	1219	1210	1233	1215	150	368	500	760	1	1	29994817	368	-5.38	0.71	12	0.12	-228.00	1719.00	2275	20230614	-46.11	1110	20230103	10.45	2275	-46.11	20230614	1110	10.45	20230103	2275	-46.11	20230614	1110	10.45	20230103	0.50	N	002680	500	149 억	595579	N	N	N	N
54	20231122	120136	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1230	1	2	0.08	41316571	33803	102.90	1235	1240	1214	1597	861	1229	1222.28	1.99	-11093	1246	1237	1228	1219	1210	1233	1215	150	368	500	760	1	1	29994817	369	-5.39	0.72	12	0.11	-228.00	1719.00	2275	20230614	-45.93	1110	20230103	10.81	2275	-45.93	20230614	1110	10.81	20230103	2275	-45.93	20230614	1110	10.81	20230103	0.50	N	002680	500	149 억	595579	N	N	N	N
55	20231122	110139	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1214	-15	5	-1.22	18562481	15212	46.31	1235	1240	1214	1597	861	1229	1220.25	1.99	-5616	1246	1237	1228	1219	1210	1233	1215	150	368	500	760	1	1	29994817	364	-5.32	0.71	12	0.05	-228.00	1719.00	2275	20230614	-46.64	1110	20230103	9.37	2275	-46.64	20230614	1110	9.37	20230103	2275	-46.64	20230614	1110	9.37	20230103	0.50	N	002680	500	149 억	595579	N	N	N	N
56	20231122	100136	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1225	-4	5	-0.33	13793160	11288	34.36	1235	1240	1214	1597	861	1229	1221.93	1.99	-4781	1246	1237	1228	1219	1210	1233	1215	150	368	500	760	1	1	29994817	367	-5.37	0.71	12	0.04	-228.00	1719.00	2275	20230614	-46.15	1110	20230103	10.36	2275	-46.15	20230614	1110	10.36	20230103	2275	-46.15	20230614	1110	10.36	20230103	0.50	N	002680	500	149 억	595579	N	N	N	N
57	20231122	090133	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1221	-8	5	-0.65	2070206	1684	5.13	1235	1240	1221	1597	861	1229	1229.34	1.99	-581	1246	1237	1228	1219	1210	1233	1215	150	368	500	760	1	1	29994817	366	-5.36	0.71	12	0.01	-228.00	1719.00	2275	20230614	-46.33	1110	20230103	10.00	2275	-46.33	20230614	1110	10.00	20230103	2275	-46.33	20230614	1110	10.00	20230103	0.50	N	002680	500	149 억	595579	N	N	N	N
58	20231121	160134	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1229	-2	5	-0.16	40120025	32705	39.65	1236	1237	1219	1600	862	1231	1226.72	1.98	2868	1271	1250	1227	1206	1183	1261	1217	150	369	500	760	1	1	29994817	369	-5.39	0.71	12	0.11	-228.00	1719.00	2275	20230614	-45.98	1110	20230103	10.72	2275	-45.98	20230614	1110	10.72	20230103	2275	-45.98	20230614	1110	10.72	20230103	0.50	N	002680	500	149 억	592711	N	N	N	N
59	20231121	150134	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1224	-7	5	-0.57	39911095	32535	39.44	1236	1237	1219	1600	862	1231	1226.71	1.98	2871	1271	1250	1227	1206	1183	1261	1217	150	369	500	760	1	1	29994817	367	-5.37	0.71	12	0.11	-228.00	1719.00	2275	20230614	-46.20	1110	20230103	10.27	2275	-46.20	20230614	1110	10.27	20230103	2275	-46.20	20230614	1110	10.27	20230103	0.50	N	002680	500	149 억	592711	N	N	N	N
60	20231121	140132	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1226	-5	5	-0.41	33390434	27224	33.00	1236	1237	1219	1600	862	1231	1226.51	1.98	-1192	1271	1250	1227	1206	1183	1261	1217	150	369	500	760	1	1	29994817	368	-5.38	0.71	12	0.09	-228.00	1719.00	2275	20230614	-46.11	1110	20230103	10.45	2275	-46.11	20230614	1110	10.45	20230103	2275	-46.11	20230614	1110	10.45	20230103	0.50	N	002680	500	149 억	592711	N	N	N	N
61	20231121	130134	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1230	-1	5	-0.08	30915519	25206	30.55	1236	1237	1219	1600	862	1231	1226.51	1.98	-356	1271	1250	1227	1206	1183	1261	1217	150	369	500	760	1	1	29994817	369	-5.39	0.72	12	0.08	-228.00	1719.00	2275	20230614	-45.93	1110	20230103	10.81	2275	-45.93	20230614	1110	10.81	20230103	2275	-45.93	20230614	1110	10.81	20230103	0.50	N	002680	500	149 억	592711	N	N	N	N
62	20231121	120133	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1230	-1	5	-0.08	23908169	19492	23.63	1236	1237	1219	1600	862	1231	1226.56	1.98	-180	1271	1250	1227	1206	1183	1261	1217	150	369	500	760	1	1	29994817	369	-5.39	0.72	12	0.06	-228.00	1719.00	2275	20230614	-45.93	1110	20230103	10.81	2275	-45.93	20230614	1110	10.81	20230103	2275	-45.93	20230614	1110	10.81	20230103	0.50	N	002680	500	149 억	592711	N	N	N	N
63	20231121	110133	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1234	3	2	0.24	20504371	16734	20.29	1236	1236	1219	1600	862	1231	1225.31	1.98	1281	1271	1250	1227	1206	1183	1261	1217	150	369	500	760	1	1	29994817	370	-5.41	0.72	12	0.06	-228.00	1719.00	2275	20230614	-45.76	1110	20230103	11.17	2275	-45.76	20230614	1110	11.17	20230103	2275	-45.76	20230614	1110	11.17	20230103	0.50	N	002680	500	149 억	592711	N	N	N	N
64	20231121	100131	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1224	-7	5	-0.57	16644451	13591	16.48	1236	1236	1219	1600	862	1231	1224.67	1.98	-1496	1271	1250	1227	1206	1183	1261	1217	150	369	500	760	1	1	29994817	367	-5.37	0.71	12	0.05	-228.00	1719.00	2275	20230614	-46.20	1110	20230103	10.27	2275	-46.20	20230614	1110	10.27	20230103	2275	-46.20	20230614	1110	10.27	20230103	0.50	N	002680	500	149 억	592711	N	N	N	N
65	20231121	090133	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1232	1	2	0.08	516748	419	0.51	1236	1236	1230	1600	862	1231	1233.29	1.98	-217	1271	1250	1227	1206	1183	1261	1217	150	369	500	760	1	1	29994817	370	-5.40	0.72	12	0.00	-228.00	1719.00	2275	20230614	-45.85	1110	20230103	10.99	2275	-45.85	20230614	1110	10.99	20230103	2275	-45.85	20230614	1110	10.99	20230103	0.50	N	002680	500	149 억	592711	N	N	N	N
66	20231120	160132	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1231	1	2	0.08	101151190	82443	111.58	1204	1248	1204	1599	861	1230	1226.92	1.81	49434	1280	1255	1232	1207	1184	1243	1195	150	369	500	760	1	1	29994817	369	-5.40	0.72	12	0.27	-228.00	1719.00	2275	20230614	-45.89	1110	20230103	10.90	2275	-45.89	20230614	1110	10.90	20230103	2275	-45.89	20230614	1110	10.90	20230103	0.50	N	002680	500	149 억	543277	N	N	N	N
67	20231120	150134	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1233	3	2	0.24	94356848	76922	104.10	1204	1248	1204	1599	861	1230	1226.66	1.81	49226	1280	1255	1232	1207	1184	1243	1195	150	369	500	760	1	1	29994817	370	-5.41	0.72	12	0.26	-228.00	1719.00	2275	20230614	-45.80	1110	20230103	11.08	2275	-45.80	20230614	1110	11.08	20230103	2275	-45.80	20230614	1110	11.08	20230103	0.50	N	002680	500	149 억	543277	N	N	N	N
68	20231120	140133	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1231	1	2	0.08	78543858	64089	86.74	1204	1248	1204	1599	861	1230	1225.54	1.81	43449	1280	1255	1232	1207	1184	1243	1195	150	369	500	760	1	1	29994817	369	-5.40	0.72	12	0.21	-228.00	1719.00	2275	20230614	-45.89	1110	20230103	10.90	2275	-45.89	20230614	1110	10.90	20230103	2275	-45.89	20230614	1110	10.90	20230103	0.50	N	002680	500	149 억	543277	N	N	N	N
69	20231120	130132	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1232	2	2	0.16	73113393	59674	80.76	1204	1248	1204	1599	861	1230	1225.21	1.81	42178	1280	1255	1232	1207	1184	1243	1195	150	369	500	760	1	1	29994817	370	-5.40	0.72	12	0.20	-228.00	1719.00	2275	20230614	-45.85	1110	20230103	10.99	2275	-45.85	20230614	1110	10.99	20230103	2275	-45.85	20230614	1110	10.99	20230103	0.50	N	002680	500	149 억	543277	N	N	N	N
70	20231120	120132	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1237	7	2	0.57	66111415	53996	73.08	1204	1248	1204	1599	861	1230	1224.38	1.81	38773	1280	1255	1232	1207	1184	1243	1195	150	369	500	760	1	1	29994817	371	-5.43	0.72	12	0.18	-228.00	1719.00	2275	20230614	-45.63	1110	20230103	11.44	2275	-45.63	20230614	1110	11.44	20230103	2275	-45.63	20230614	1110	11.44	20230103	0.50	N	002680	500	149 억	543277	N	N	N	N
71	20231120	110132	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1233	3	2	0.24	38459375	31541	42.69	1204	1248	1204	1599	861	1230	1219.35	1.81	21787	1280	1255	1232	1207	1184	1243	1195	150	369	500	760	1	1	29994817	370	-5.41	0.72	12	0.11	-228.00	1719.00	2275	20230614	-45.80	1110	20230103	11.08	2275	-45.80	20230614	1110	11.08	20230103	2275	-45.80	20230614	1110	11.08	20230103	0.50	N	002680	500	149 억	543277	N	N	N	N
72	20231120	100132	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1235	5	2	0.41	35066866	28780	38.95	1204	1248	1204	1599	861	1230	1218.45	1.81	21096	1280	1255	1232	1207	1184	1243	1195	150	369	500	760	1	1	29994817	370	-5.42	0.72	12	0.10	-228.00	1719.00	2275	20230614	-45.71	1110	20230103	11.26	2275	-45.71	20230614	1110	11.26	20230103	2275	-45.71	20230614	1110	11.26	20230103	0.50	N	002680	500	149 억	543277	N	N	N	N
73	20231120	090132	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1225	-5	5	-0.41	298221	246	0.33	1204	1225	1204	1599	861	1230	1212.28	1.81	0	1280	1255	1232	1207	1184	1243	1195	150	369	500	760	1	1	29994817	367	-5.37	0.71	12	0.00	-228.00	1719.00	2275	20230614	-46.15	1110	20230103	10.36	2275	-46.15	20230614	1110	10.36	20230103	2275	-46.15	20230614	1110	10.36	20230103	0.50	N	002680	500	149 억	543277	N	N	N	N
74	20231117	160133	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1230	-27	5	-2.15	89122788	73225	40.86	1257	1257	1209	1634	880	1257	1217.05	1.94	-39758	1304	1280	1240	1216	1176	1292	1228	150	377	500	770	1	1	29994817	369	-5.39	0.72	12	0.24	-228.00	1719.00	2275	20230614	-45.93	1110	20230103	10.81	2275	-45.93	20230614	1110	10.81	20230103	2275	-45.93	20230614	1110	10.81	20230103	0.50	N	002680	500	149 억	582990	N	N	N	N
75	20231117	150134	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1218	-39	5	-3.10	82925003	68172	38.04	1257	1257	1209	1634	880	1257	1216.41	1.94	-37380	1304	1280	1240	1216	1176	1292	1228	150	377	500	770	1	1	29994817	365	-5.34	0.71	12	0.23	-228.00	1719.00	2275	20230614	-46.46	1110	20230103	9.73	2275	-46.46	20230614	1110	9.73	20230103	2275	-46.46	20230614	1110	9.73	20230103	0.50	N	002680	500	149 억	582990	N	N	N	N
76	20231117	140134	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1213	-44	5	-3.50	75313546	61904	34.55	1257	1257	1209	1634	880	1257	1216.62	1.94	-34403	1304	1280	1240	1216	1176	1292	1228	150	377	500	770	1	1	29994817	364	-5.32	0.71	12	0.21	-228.00	1719.00	2275	20230614	-46.68	1110	20230103	9.28	2275	-46.68	20230614	1110	9.28	20230103	2275	-46.68	20230614	1110	9.28	20230103	0.50	N	002680	500	149 억	582990	N	N	N	N
77	20231117	130134	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1213	-44	5	-3.50	64390631	52888	29.51	1257	1257	1209	1634	880	1257	1217.49	1.94	-30675	1304	1280	1240	1216	1176	1292	1228	150	377	500	770	1	1	29994817	364	-5.32	0.71	12	0.18	-228.00	1719.00	2275	20230614	-46.68	1110	20230103	9.28	2275	-46.68	20230614	1110	9.28	20230103	2275	-46.68	20230614	1110	9.28	20230103	0.50	N	002680	500	149 억	582990	N	N	N	N
78	20231117	120134	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1223	-34	5	-2.70	58024687	47645	26.59	1257	1257	1209	1634	880	1257	1217.85	1.94	-26387	1304	1280	1240	1216	1176	1292	1228	150	377	500	770	1	1	29994817	367	-5.36	0.71	12	0.16	-228.00	1719.00	2275	20230614	-46.24	1110	20230103	10.18	2275	-46.24	20230614	1110	10.18	20230103	2275	-46.24	20230614	1110	10.18	20230103	0.50	N	002680	500	149 억	582990	N	N	N	N
79	20231117	110134	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1214	-43	5	-3.42	51874863	42579	23.76	1257	1257	1209	1634	880	1257	1218.32	1.94	-23893	1304	1280	1240	1216	1176	1292	1228	150	377	500	770	1	1	29994817	364	-5.32	0.71	12	0.14	-228.00	1719.00	2275	20230614	-46.64	1110	20230103	9.37	2275	-46.64	20230614	1110	9.37	20230103	2275	-46.64	20230614	1110	9.37	20230103	0.50	N	002680	500	149 억	582990	N	N	N	N
80	20231117	100135	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1227	-30	5	-2.39	29879271	24441	13.64	1257	1257	1213	1634	880	1257	1222.51	1.94	-14430	1304	1280	1240	1216	1176	1292	1228	150	377	500	770	1	1	29994817	368	-5.38	0.71	12	0.08	-228.00	1719.00	2275	20230614	-46.07	1110	20230103	10.54	2275	-46.07	20230614	1110	10.54	20230103	2275	-46.07	20230614	1110	10.54	20230103	0.50	N	002680	500	149 억	582990	N	N	N	N
81	20231117	090134	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1250	-7	5	-0.56	111445	89	0.05	1257	1257	1250	1634	880	1257	1252.19	1.94	-61	1304	1280	1240	1216	1176	1292	1228	150	377	500	770	1	1	29994817	375	-5.48	0.73	12	0.00	-228.00	1719.00	2275	20230614	-45.05	1110	20230103	12.61	2275	-45.05	20230614	1110	12.61	20230103	2275	-45.05	20230614	1110	12.61	20230103	0.50	N	002680	500	149 억	582990	N	N	N	N
82	20231116	160133	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1253	0	3	0.00	219372102	177921	285.66	1255	1264	1200	1628	878	1253	1232.97	1.95	-4102	1271	1262	1251	1242	1231	1266	1246	150	375	500	770	1	1	29994817	376	-5.50	0.73	12	0.59	-228.00	1719.00	2275	20230614	-44.92	1110	20230103	12.88	2275	-44.92	20230614	1110	12.88	20230103	2275	-44.92	20230614	1110	12.88	20230103	0.50	N	002680	500	149 억	585448	N	N	N	N
83	20231116	150134	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1257	4	2	0.32	185920005	151278	242.88	1255	1264	1200	1628	878	1253	1229.00	1.95	14009	1271	1262	1251	1242	1231	1266	1246	150	375	500	770	1	1	29994817	377	-5.51	0.73	12	0.50	-228.00	1719.00	2275	20230614	-44.75	1110	20230103	13.24	2275	-44.75	20230614	1110	13.24	20230103	2275	-44.75	20230614	1110	13.24	20230103	0.50	N	002680	500	149 억	585448	N	N	N	N
84	20231116	140134	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1246	-7	5	-0.56	171728514	139885	224.59	1255	1264	1200	1628	878	1253	1227.64	1.95	12665	1271	1262	1251	1242	1231	1266	1246	150	375	500	770	1	1	29994817	374	-5.46	0.72	12	0.47	-228.00	1719.00	2275	20230614	-45.23	1110	20230103	12.25	2275	-45.23	20230614	1110	12.25	20230103	2275	-45.23	20230614	1110	12.25	20230103	0.50	N	002680	500	149 억	585448	N	N	N	N
85	20231116	130134	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1239	-14	5	-1.12	146707427	119822	192.38	1255	1264	1200	1628	878	1253	1224.38	1.95	12688	1271	1262	1251	1242	1231	1266	1246	150	375	500	770	1	1	29994817	372	-5.43	0.72	12	0.40	-228.00	1719.00	2275	20230614	-45.54	1110	20230103	11.62	2275	-45.54	20230614	1110	11.62	20230103	2275	-45.54	20230614	1110	11.62	20230103	0.50	N	002680	500	149 억	585448	N	N	N	N
86	20231116	120133	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1241	-12	5	-0.96	125819699	102875	165.17	1255	1264	1200	1628	878	1253	1223.03	1.95	10376	1271	1262	1251	1242	1231	1266	1246	150	375	500	770	1	1	29994817	372	-5.44	0.72	12	0.34	-228.00	1719.00	2275	20230614	-45.45	1110	20230103	11.80	2275	-45.45	20230614	1110	11.80	20230103	2275	-45.45	20230614	1110	11.80	20230103	0.50	N	002680	500	149 억	585448	N	N	N	N
87	20231116	110133	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1210	-43	5	-3.43	109875709	89849	144.26	1255	1264	1200	1628	878	1253	1222.89	1.95	13842	1271	1262	1251	1242	1231	1266	1246	150	375	500	770	1	1	29994817	363	-5.31	0.70	12	0.30	-228.00	1719.00	2275	20230614	-46.81	1110	20230103	9.01	2275	-46.81	20230614	1110	9.01	20230103	2275	-46.81	20230614	1110	9.01	20230103	0.50	N	002680	500	149 억	585448	N	N	N	N
88	20231116	100131	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1253	0	3	0.00	7353153	5859	9.41	1255	1264	1253	1628	878	1253	1255.02	1.95	-2150	1271	1262	1251	1242	1231	1266	1246	150	375	500	770	1	1	29994817	376	-5.50	0.73	12	0.02	-228.00	1719.00	2275	20230614	-44.92	1110	20230103	12.88	2275	-44.92	20230614	1110	12.88	20230103	2275	-44.92	20230614	1110	12.88	20230103	0.50	N	002680	500	149 억	585448	N	N	N	N
89	20231116	090130	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1253	0	3	0.00	0	0	0.00	0	0	0	1628	878	1253	0.00	1.95	0	1271	1262	1251	1242	1231	1266	1246	150	375	500	770	1	1	29994817	376	-5.50	0.73	12	0.00	-228.00	1719.00	2275	20230614	-44.92	1110	20230103	12.88	2275	-44.92	20230614	1110	12.88	20230103	2275	-44.92	20230614	1110	12.88	20230103	0.50	N	002680	500	149 억	585448	N	N	N	N
90	20231115	160129	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1253	15	2	1.21	77798470	62284	59.64	1249	1260	1240	1609	867	1238	1249.07	1.90	15794	1268	1253	1227	1212	1186	1260	1219	150	371	500	760	1	1	29994817	376	-5.50	0.73	12	0.21	-228.00	1719.00	2275	20230614	-44.92	1110	20230103	12.88	2275	-44.92	20230614	1110	12.88	20230103	2275	-44.92	20230614	1110	12.88	20230103	0.52	N	002680	500	149 억	569654	N	N	N	N
91	20231115	150134	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1248	10	2	0.81	69431171	55601	53.24	1249	1260	1240	1609	867	1238	1248.74	1.90	14689	1268	1253	1227	1212	1186	1260	1219	150	371	500	760	1	1	29994817	374	-5.47	0.73	12	0.19	-228.00	1719.00	2275	20230614	-45.14	1110	20230103	12.43	2275	-45.14	20230614	1110	12.43	20230103	2275	-45.14	20230614	1110	12.43	20230103	0.52	N	002680	500	149 억	569654	N	N	N	N
92	20231115	140135	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1253	15	2	1.21	63056681	50502	48.36	1249	1260	1240	1609	867	1238	1248.60	1.90	12522	1268	1253	1227	1212	1186	1260	1219	150	371	500	760	1	1	29994817	376	-5.50	0.73	12	0.17	-228.00	1719.00	2275	20230614	-44.92	1110	20230103	12.88	2275	-44.92	20230614	1110	12.88	20230103	2275	-44.92	20230614	1110	12.88	20230103	0.52	N	002680	500	149 억	569654	N	N	N	N
93	20231115	130135	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1252	14	2	1.13	62353106	49940	47.82	1249	1260	1240	1609	867	1238	1248.56	1.90	12481	1268	1253	1227	1212	1186	1260	1219	150	371	500	760	1	1	29994817	376	-5.49	0.73	12	0.17	-228.00	1719.00	2275	20230614	-44.97	1110	20230103	12.79	2275	-44.97	20230614	1110	12.79	20230103	2275	-44.97	20230614	1110	12.79	20230103	0.52	N	002680	500	149 억	569654	N	N	N	N
94	20231115	120135	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1246	8	2	0.65	56054564	44903	43.00	1249	1260	1240	1609	867	1238	1248.35	1.90	9645	1268	1253	1227	1212	1186	1260	1219	150	371	500	760	1	1	29994817	374	-5.46	0.72	12	0.15	-228.00	1719.00	2275	20230614	-45.23	1110	20230103	12.25	2275	-45.23	20230614	1110	12.25	20230103	2275	-45.23	20230614	1110	12.25	20230103	0.52	N	002680	500	149 억	569654	N	N	N	N
95	20231115	110136	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1257	19	2	1.53	55604605	44542	42.65	1249	1260	1240	1609	867	1238	1248.36	1.90	9450	1268	1253	1227	1212	1186	1260	1219	150	371	500	760	1	1	29994817	377	-5.51	0.73	12	0.15	-228.00	1719.00	2275	20230614	-44.75	1110	20230103	13.24	2275	-44.75	20230614	1110	13.24	20230103	2275	-44.75	20230614	1110	13.24	20230103	0.52	N	002680	500	149 억	569654	N	N	N	N
96	20231115	100134	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1249	11	2	0.89	12852775	10310	9.87	1249	1260	1240	1609	867	1238	1246.63	1.90	6256	1268	1253	1227	1212	1186	1260	1219	150	371	500	760	1	1	29994817	375	-5.48	0.73	12	0.03	-228.00	1719.00	2275	20230614	-45.10	1110	20230103	12.52	2275	-45.10	20230614	1110	12.52	20230103	2275	-45.10	20230614	1110	12.52	20230103	0.52	N	002680	500	149 억	569654	N	N	N	N
97	20231115	090134	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1249	11	2	0.89	669464	536	0.51	1249	1249	1249	1609	867	1238	1249.00	1.90	156	1268	1253	1227	1212	1186	1260	1219	150	371	500	760	1	1	29994817	375	-5.48	0.73	12	0.00	-228.00	1719.00	2275	20230614	-45.10	1110	20230103	12.52	2275	-45.10	20230614	1110	12.52	20230103	2275	-45.10	20230614	1110	12.52	20230103	0.52	N	002680	500	149 억	569654	N	N	N	N
98	20231114	160134	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1238	28	2	2.31	128047544	104420	155.67	1201	1242	1201	1573	847	1210	1226.27	1.66	71085	1296	1252	1216	1172	1136	1235	1155	150	363	500	750	1	1	29994817	371	-5.43	0.72	12	0.35	-228.00	1719.00	2275	20230614	-45.58	1110	20230103	11.53	2275	-45.58	20230614	1110	11.53	20230103	2275	-45.58	20230614	1110	11.53	20230103	0.52	N	002680	500	149 억	498569	N	N	N	N
99	20231114	150134	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1241	31	2	2.56	122386784	99855	148.86	1201	1241	1201	1573	847	1210	1225.65	1.66	67091	1296	1252	1216	1172	1136	1235	1155	150	363	500	750	1	1	29994817	372	-5.44	0.72	12	0.33	-228.00	1719.00	2275	20230614	-45.45	1110	20230103	11.80	2275	-45.45	20230614	1110	11.80	20230103	2275	-45.45	20230614	1110	11.80	20230103	0.52	N	002680	500	149 억	498569	N	N	N	N
100	20231114	140133	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1236	26	2	2.15	113852853	92976	138.61	1201	1240	1201	1573	847	1210	1224.54	1.66	63836	1296	1252	1216	1172	1136	1235	1155	150	363	500	750	1	1	29994817	371	-5.42	0.72	12	0.31	-228.00	1719.00	2275	20230614	-45.67	1110	20230103	11.35	2275	-45.67	20230614	1110	11.35	20230103	2275	-45.67	20230614	1110	11.35	20230103	0.52	N	002680	500	149 억	498569	N	N	N	N
101	20231114	130134	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1234	24	2	1.98	76794725	62929	93.81	1201	1237	1201	1573	847	1210	1220.34	1.66	39987	1296	1252	1216	1172	1136	1235	1155	150	363	500	750	1	1	29994817	370	-5.41	0.72	12	0.21	-228.00	1719.00	2275	20230614	-45.76	1110	20230103	11.17	2275	-45.76	20230614	1110	11.17	20230103	2275	-45.76	20230614	1110	11.17	20230103	0.52	N	002680	500	149 억	498569	N	N	N	N
102	20231114	120133	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1233	23	2	1.90	37723991	30958	46.15	1201	1234	1201	1573	847	1210	1218.55	1.66	25028	1296	1252	1216	1172	1136	1235	1155	150	363	500	750	1	1	29994817	370	-5.41	0.72	12	0.10	-228.00	1719.00	2275	20230614	-45.80	1110	20230103	11.08	2275	-45.80	20230614	1110	11.08	20230103	2275	-45.80	20230614	1110	11.08	20230103	0.52	N	002680	500	149 억	498569	N	N	N	N
103	20231114	110134	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1233	23	2	1.90	29243230	24033	35.83	1201	1234	1201	1573	847	1210	1216.79	1.66	20792	1296	1252	1216	1172	1136	1235	1155	150	363	500	750	1	1	29994817	370	-5.41	0.72	12	0.08	-228.00	1719.00	2275	20230614	-45.80	1110	20230103	11.08	2275	-45.80	20230614	1110	11.08	20230103	2275	-45.80	20230614	1110	11.08	20230103	0.52	N	002680	500	149 억	498569	N	N	N	N
104	20231114	100133	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1220	10	2	0.83	17008605	14036	20.92	1201	1220	1201	1573	847	1210	1211.78	1.66	11890	1296	1252	1216	1172	1136	1235	1155	150	363	500	750	1	1	29994817	366	-5.35	0.71	12	0.05	-228.00	1719.00	2275	20230614	-46.37	1110	20230103	9.91	2275	-46.37	20230614	1110	9.91	20230103	2275	-46.37	20230614	1110	9.91	20230103	0.52	N	002680	500	149 억	498569	N	N	N	N
105	20231114	090133	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1201	-9	5	-0.74	1450808	1208	1.80	1201	1201	1201	1573	847	1210	1201.00	1.66	-157	1296	1252	1216	1172	1136	1235	1155	150	363	500	750	1	1	29994817	360	-5.27	0.70	12	0.00	-228.00	1719.00	2275	20230614	-47.21	1110	20230103	8.20	2275	-47.21	20230614	1110	8.20	20230103	2275	-47.21	20230614	1110	8.20	20230103	0.52	N	002680	500	149 억	498569	N	N	N	N
106	20231113	160133	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1210	-17	5	-1.39	81188259	67070	86.72	1249	1260	1180	1595	859	1227	1210.49	1.71	-13963	1253	1240	1218	1205	1183	1246	1211	150	368	500	760	1	1	29994817	363	-5.31	0.70	12	0.22	-228.00	1719.00	2275	20230614	-46.81	1110	20230103	9.01	2275	-46.81	20230614	1110	9.01	20230103	2275	-46.81	20230614	1110	9.01	20230103	0.52	N	002680	500	149 억	512532	N	N	N	N
107	20231113	150133	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1207	-20	5	-1.63	64974537	53638	69.35	1249	1260	1180	1595	859	1227	1211.34	1.71	-13539	1253	1240	1218	1205	1183	1246	1211	150	368	500	760	1	1	29994817	362	-5.29	0.70	12	0.18	-228.00	1719.00	2275	20230614	-46.95	1110	20230103	8.74	2275	-46.95	20230614	1110	8.74	20230103	2275	-46.95	20230614	1110	8.74	20230103	0.52	N	002680	500	149 억	512532	N	N	N	N
108	20231113	140133	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1203	-24	5	-1.96	50373329	41507	53.67	1249	1260	1180	1595	859	1227	1213.60	1.71	-14191	1253	1240	1218	1205	1183	1246	1211	150	368	500	760	1	1	29994817	361	-5.28	0.70	12	0.14	-228.00	1719.00	2275	20230614	-47.12	1110	20230103	8.38	2275	-47.12	20230614	1110	8.38	20230103	2275	-47.12	20230614	1110	8.38	20230103	0.52	N	002680	500	149 억	512532	N	N	N	N
109	20231113	130132	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1211	-16	5	-1.30	44630267	36748	47.51	1249	1260	1180	1595	859	1227	1214.48	1.71	-13247	1253	1240	1218	1205	1183	1246	1211	150	368	500	760	1	1	29994817	363	-5.31	0.70	12	0.12	-228.00	1719.00	2275	20230614	-46.77	1110	20230103	9.10	2275	-46.77	20230614	1110	9.10	20230103	2275	-46.77	20230614	1110	9.10	20230103	0.52	N	002680	500	149 억	512532	N	N	N	N
110	20231113	120132	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1212	-15	5	-1.22	42835377	35267	45.60	1249	1260	1180	1595	859	1227	1214.59	1.71	-13071	1253	1240	1218	1205	1183	1246	1211	150	368	500	760	1	1	29994817	364	-5.32	0.71	12	0.12	-228.00	1719.00	2275	20230614	-46.73	1110	20230103	9.19	2275	-46.73	20230614	1110	9.19	20230103	2275	-46.73	20230614	1110	9.19	20230103	0.52	N	002680	500	149 억	512532	N	N	N	N
111	20231113	110131	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1214	-13	5	-1.06	36070789	29706	38.41	1249	1260	1180	1595	859	1227	1214.24	1.71	-10240	1253	1240	1218	1205	1183	1246	1211	150	368	500	760	1	1	29994817	364	-5.32	0.71	12	0.10	-228.00	1719.00	2275	20230614	-46.64	1110	20230103	9.37	2275	-46.64	20230614	1110	9.37	20230103	2275	-46.64	20230614	1110	9.37	20230103	0.52	N	002680	500	149 억	512532	N	N	N	N
112	20231113	100132	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1205	-22	5	-1.79	19120069	15633	20.21	1249	1260	1180	1595	859	1227	1223.05	1.71	-6692	1253	1240	1218	1205	1183	1246	1211	150	368	500	760	1	1	29994817	361	-5.29	0.70	12	0.05	-228.00	1719.00	2275	20230614	-47.03	1110	20230103	8.56	2275	-47.03	20230614	1110	8.56	20230103	2275	-47.03	20230614	1110	8.56	20230103	0.52	N	002680	500	149 억	512532	N	N	N	N
113	20231113	090132	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1242	15	2	1.22	1284829	1030	1.33	1249	1249	1242	1595	859	1227	1248.19	1.71	-115	1253	1240	1218	1205	1183	1246	1211	150	368	500	760	1	1	29994817	373	-5.45	0.72	12	0.00	-228.00	1719.00	2275	20230614	-45.41	1110	20230103	11.89	2275	-45.41	20230614	1110	11.89	20230103	2275	-45.41	20230614	1110	11.89	20230103	0.52	N	002680	500	149 억	512532	N	N	N	N
114	20231110	160133	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1227	1	2	0.08	93005169	77123	120.03	1226	1231	1196	1593	859	1226	1205.35	1.80	-26246	1286	1255	1237	1206	1188	1247	1198	150	367	500	760	1	1	29994817	368	-5.38	0.71	12	0.26	-228.00	1719.00	2275	20230614	-46.07	1110	20230103	10.54	2275	-46.07	20230614	1110	10.54	20230103	2275	-46.07	20230614	1110	10.54	20230103	0.53	N	002680	500	149 억	538778	N	N	N	N
115	20231110	150134	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1207	-19	5	-1.55	86649679	71914	111.93	1226	1226	1196	1593	859	1226	1204.25	1.80	-22998	1286	1255	1237	1206	1188	1247	1198	150	367	500	760	1	1	29994817	362	-5.29	0.70	12	0.24	-228.00	1719.00	2275	20230614	-46.95	1110	20230103	8.74	2275	-46.95	20230614	1110	8.74	20230103	2275	-46.95	20230614	1110	8.74	20230103	0.53	N	002680	500	149 억	538778	N	N	N	N
116	20231110	140133	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1211	-15	5	-1.22	83019733	68917	107.26	1226	1226	1196	1593	859	1226	1203.94	1.80	-22569	1286	1255	1237	1206	1188	1247	1198	150	367	500	760	1	1	29994817	363	-5.31	0.70	12	0.23	-228.00	1719.00	2275	20230614	-46.77	1110	20230103	9.10	2275	-46.77	20230614	1110	9.10	20230103	2275	-46.77	20230614	1110	9.10	20230103	0.53	N	002680	500	149 억	538778	N	N	N	N
117	20231110	130135	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1202	-24	5	-1.96	71700675	59535	92.66	1226	1226	1196	1593	859	1226	1203.53	1.80	-21374	1286	1255	1237	1206	1188	1247	1198	150	367	500	760	1	1	29994817	361	-5.27	0.70	12	0.20	-228.00	1719.00	2275	20230614	-47.16	1110	20230103	8.29	2275	-47.16	20230614	1110	8.29	20230103	2275	-47.16	20230614	1110	8.29	20230103	0.53	N	002680	500	149 억	538778	N	N	N	N
118	20231110	120132	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1209	-17	5	-1.39	68365693	56759	88.34	1226	1226	1196	1593	859	1226	1203.64	1.80	-21146	1286	1255	1237	1206	1188	1247	1198	150	367	500	760	1	1	29994817	363	-5.30	0.70	12	0.19	-228.00	1719.00	2275	20230614	-46.86	1110	20230103	8.92	2275	-46.86	20230614	1110	8.92	20230103	2275	-46.86	20230614	1110	8.92	20230103	0.53	N	002680	500	149 억	538778	N	N	N	N
119	20231110	110133	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1208	-18	5	-1.47	60926267	50576	78.72	1226	1226	1196	1593	859	1226	1203.70	1.80	-21183	1286	1255	1237	1206	1188	1247	1198	150	367	500	760	1	1	29994817	362	-5.30	0.70	12	0.17	-228.00	1719.00	2275	20230614	-46.90	1110	20230103	8.83	2275	-46.90	20230614	1110	8.83	20230103	2275	-46.90	20230614	1110	8.83	20230103	0.53	N	002680	500	149 억	538778	N	N	N	N
120	20231110	100134	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1200	-26	5	-2.12	56983605	47292	73.61	1226	1226	1196	1593	859	1226	1203.92	1.80	-22976	1286	1255	1237	1206	1188	1247	1198	150	367	500	760	1	1	29994817	360	-5.26	0.70	12	0.16	-228.00	1719.00	2275	20230614	-47.25	1110	20230103	8.11	2275	-47.25	20230614	1110	8.11	20230103	2275	-47.25	20230614	1110	8.11	20230103	0.53	N	002680	500	149 억	538778	N	N	N	N
121	20231110	090132	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1221	-5	5	-0.41	4116494	3359	5.23	1226	1226	1221	1593	859	1226	1224.63	1.80	-1122	1286	1255	1237	1206	1188	1247	1198	150	367	500	760	1	1	29994817	366	-5.36	0.71	12	0.01	-228.00	1719.00	2275	20230614	-46.33	1110	20230103	10.00	2275	-46.33	20230614	1110	10.00	20230103	2275	-46.33	20230614	1110	10.00	20230103	0.53	N	002680	500	149 억	538778	N	N	N	N
122	20231109	160131	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1226	-27	5	-2.15	66649137	53934	67.30	1268	1268	1219	1628	878	1253	1235.97	1.87	-23078	1300	1276	1260	1236	1220	1268	1228	150	375	500	770	1	1	29994817	368	-5.38	0.71	12	0.18	-228.00	1719.00	2275	20230614	-46.11	1110	20230103	10.45	2275	-46.11	20230614	1110	10.45	20230103	2275	-46.11	20230614	1110	10.45	20230103	0.53	N	002680	500	149 억	561856	N	N	N	N
123	20231109	150132	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1220	-33	5	-2.63	62251479	50339	62.81	1268	1268	1220	1628	878	1253	1236.65	1.87	-22840	1300	1276	1260	1236	1220	1268	1228	150	375	500	770	1	1	29994817	366	-5.35	0.71	12	0.17	-228.00	1719.00	2275	20230614	-46.37	1110	20230103	9.91	2275	-46.37	20230614	1110	9.91	20230103	2275	-46.37	20230614	1110	9.91	20230103	0.53	N	002680	500	149 억	561856	N	N	N	N
124	20231109	140132	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1223	-30	5	-2.39	49532748	39943	49.84	1268	1268	1223	1628	878	1253	1240.09	1.87	-23701	1300	1276	1260	1236	1220	1268	1228	150	375	500	770	1	1	29994817	367	-5.36	0.71	12	0.13	-228.00	1719.00	2275	20230614	-46.24	1110	20230103	10.18	2275	-46.24	20230614	1110	10.18	20230103	2275	-46.24	20230614	1110	10.18	20230103	0.53	N	002680	500	149 억	561856	N	N	N	N
125	20231109	130132	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1232	-21	5	-1.68	42197728	33972	42.39	1268	1268	1225	1628	878	1253	1242.13	1.87	-19385	1300	1276	1260	1236	1220	1268	1228	150	375	500	770	1	1	29994817	370	-5.40	0.72	12	0.11	-228.00	1719.00	2275	20230614	-45.85	1110	20230103	10.99	2275	-45.85	20230614	1110	10.99	20230103	2275	-45.85	20230614	1110	10.99	20230103	0.53	N	002680	500	149 억	561856	N	N	N	N
126	20231109	120131	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1236	-17	5	-1.36	30573045	24522	30.60	1268	1268	1231	1628	878	1253	1246.76	1.87	-16666	1300	1276	1260	1236	1220	1268	1228	150	375	500	770	1	1	29994817	371	-5.42	0.72	12	0.08	-228.00	1719.00	2275	20230614	-45.67	1110	20230103	11.35	2275	-45.67	20230614	1110	11.35	20230103	2275	-45.67	20230614	1110	11.35	20230103	0.53	N	002680	500	149 억	561856	N	N	N	N
127	20231109	110131	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1242	-11	5	-0.88	26943652	21591	26.94	1268	1268	1231	1628	878	1253	1247.91	1.87	-15522	1300	1276	1260	1236	1220	1268	1228	150	375	500	770	1	1	29994817	373	-5.45	0.72	12	0.07	-228.00	1719.00	2275	20230614	-45.41	1110	20230103	11.89	2275	-45.41	20230614	1110	11.89	20230103	2275	-45.41	20230614	1110	11.89	20230103	0.53	N	002680	500	149 억	561856	N	N	N	N
128	20231109	100131	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1243	-10	5	-0.80	21560036	17231	21.50	1268	1268	1239	1628	878	1253	1251.24	1.87	-15777	1300	1276	1260	1236	1220	1268	1228	150	375	500	770	1	1	29994817	373	-5.45	0.72	12	0.06	-228.00	1719.00	2275	20230614	-45.36	1110	20230103	11.98	2275	-45.36	20230614	1110	11.98	20230103	2275	-45.36	20230614	1110	11.98	20230103	0.53	N	002680	500	149 억	561856	N	N	N	N
129	20231109	090130	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1264	11	2	0.88	7977498	6334	7.90	1268	1268	1251	1628	878	1253	1259.47	1.87	-6168	1300	1276	1260	1236	1220	1268	1228	150	375	500	770	1	1	29994817	379	-5.54	0.74	12	0.02	-228.00	1719.00	2275	20230614	-44.44	1110	20230103	13.87	2275	-44.44	20230614	1110	13.87	20230103	2275	-44.44	20230614	1110	13.87	20230103	0.53	N	002680	500	149 억	561856	N	N	N	N
130	20231108	160131	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1253	-14	5	-1.10	100284460	79965	39.05	1284	1284	1244	1647	887	1267	1254.10	1.88	-1328	1313	1290	1272	1249	1231	1287	1246	150	380	500	780	1	1	29994817	376	-5.50	0.73	12	0.27	-228.00	1719.00	2275	20230614	-44.92	1110	20230103	12.88	2275	-44.92	20230614	1110	12.88	20230103	2275	-44.92	20230614	1110	12.88	20230103	0.54	N	002680	500	149 억	563184	N	N	N	N
131	20231108	150131	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1252	-15	5	-1.18	97033352	77361	37.78	1284	1284	1244	1647	887	1267	1254.29	1.88	-756	1313	1290	1272	1249	1231	1287	1246	150	380	500	780	1	1	29994817	376	-5.49	0.73	12	0.26	-228.00	1719.00	2275	20230614	-44.97	1110	20230103	12.79	2275	-44.97	20230614	1110	12.79	20230103	2275	-44.97	20230614	1110	12.79	20230103	0.54	N	002680	500	149 억	563184	N	N	N	N
132	20231108	140131	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1254	-13	5	-1.03	86663083	69068	33.73	1284	1284	1245	1647	887	1267	1254.75	1.88	61	1313	1290	1272	1249	1231	1287	1246	150	380	500	780	1	1	29994817	376	-5.50	0.73	12	0.23	-228.00	1719.00	2275	20230614	-44.88	1110	20230103	12.97	2275	-44.88	20230614	1110	12.97	20230103	2275	-44.88	20230614	1110	12.97	20230103	0.54	N	002680	500	149 억	563184	N	N	N	N
133	20231108	130131	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1256	-11	5	-0.87	78880284	62830	30.68	1284	1284	1245	1647	887	1267	1255.46	1.88	1198	1313	1290	1272	1249	1231	1287	1246	150	380	500	780	1	1	29994817	377	-5.51	0.73	12	0.21	-228.00	1719.00	2275	20230614	-44.79	1110	20230103	13.15	2275	-44.79	20230614	1110	13.15	20230103	2275	-44.79	20230614	1110	13.15	20230103	0.54	N	002680	500	149 억	563184	N	N	N	N
134	20231108	120132	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1245	-22	5	-1.74	77615741	61823	30.19	1284	1284	1245	1647	887	1267	1255.45	1.88	1720	1313	1290	1272	1249	1231	1287	1246	150	380	500	780	1	1	29994817	373	-5.46	0.72	12	0.21	-228.00	1719.00	2275	20230614	-45.27	1110	20230103	12.16	2275	-45.27	20230614	1110	12.16	20230103	2275	-45.27	20230614	1110	12.16	20230103	0.54	N	002680	500	149 억	563184	N	N	N	N
135	20231108	110131	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1255	-12	5	-0.95	26496883	20958	10.24	1284	1284	1252	1647	887	1267	1264.28	1.88	-197	1313	1290	1272	1249	1231	1287	1246	150	380	500	780	1	1	29994817	376	-5.50	0.73	12	0.07	-228.00	1719.00	2275	20230614	-44.84	1110	20230103	13.06	2275	-44.84	20230614	1110	13.06	20230103	2275	-44.84	20230614	1110	13.06	20230103	0.54	N	002680	500	149 억	563184	N	N	N	N
136	20231108	100131	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1271	4	2	0.32	17791135	14031	6.85	1284	1284	1252	1647	887	1267	1267.99	1.88	460	1313	1290	1272	1249	1231	1287	1246	150	380	500	780	1	1	29994817	381	-5.57	0.74	12	0.05	-228.00	1719.00	2275	20230614	-44.13	1110	20230103	14.50	2275	-44.13	20230614	1110	14.50	20230103	2275	-44.13	20230614	1110	14.50	20230103	0.54	N	002680	500	149 억	563184	N	N	N	N
137	20231108	090131	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1284	17	2	1.34	2140428	1667	0.81	1284	1284	1284	1647	887	1267	1284.00	1.88	-228	1313	1290	1272	1249	1231	1287	1246	150	380	500	780	1	1	29994817	385	-5.63	0.75	12	0.01	-228.00	1719.00	2275	20230614	-43.56	1110	20230103	15.68	2275	-43.56	20230614	1110	15.68	20230103	2275	-43.56	20230614	1110	15.68	20230103	0.54	N	002680	500	149 억	563184	N	N	N	N
138	20231107	160131	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1267	-6	5	-0.47	258710438	204152	92.03	1267	1295	1254	1654	892	1273	1267.24	1.91	-8666	1301	1286	1273	1258	1245	1280	1252	150	381	500	780	1	1	29994817	380	-5.56	0.74	12	0.68	-228.00	1719.00	2275	20230614	-44.31	1110	20230103	14.14	2275	-44.31	20230614	1110	14.14	20230103	2275	-44.31	20230614	1110	14.14	20230103	0.52	N	002680	500	149 억	571850	N	N	N	N
139	20231107	150131	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1267	-6	5	-0.47	247385451	195213	88.00	1267	1295	1254	1654	892	1273	1267.26	1.91	-8875	1301	1286	1273	1258	1245	1280	1252	150	381	500	780	1	1	29994817	380	-5.56	0.74	12	0.65	-228.00	1719.00	2275	20230614	-44.31	1110	20230103	14.14	2275	-44.31	20230614	1110	14.14	20230103	2275	-44.31	20230614	1110	14.14	20230103	0.52	N	002680	500	149 억	571850	N	N	N	N
140	20231107	140131	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1269	-4	5	-0.31	242295556	191182	86.18	1267	1295	1254	1654	892	1273	1267.36	1.91	-11074	1301	1286	1273	1258	1245	1280	1252	150	381	500	780	1	1	29994817	381	-5.57	0.74	12	0.64	-228.00	1719.00	2275	20230614	-44.22	1110	20230103	14.32	2275	-44.22	20230614	1110	14.32	20230103	2275	-44.22	20230614	1110	14.32	20230103	0.52	N	002680	500	149 억	571850	N	N	N	N
141	20231107	130131	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1264	-9	5	-0.71	221484609	174685	78.74	1267	1295	1254	1654	892	1273	1267.91	1.91	-22010	1301	1286	1273	1258	1245	1280	1252	150	381	500	780	1	1	29994817	379	-5.54	0.74	12	0.58	-228.00	1719.00	2275	20230614	-44.44	1110	20230103	13.87	2275	-44.44	20230614	1110	13.87	20230103	2275	-44.44	20230614	1110	13.87	20230103	0.52	N	002680	500	149 억	571850	N	N	N	N
142	20231107	120131	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1266	-7	5	-0.55	164792330	129811	58.52	1267	1295	1254	1654	892	1273	1269.48	1.91	3636	1301	1286	1273	1258	1245	1280	1252	150	381	500	780	1	1	29994817	380	-5.55	0.74	12	0.43	-228.00	1719.00	2275	20230614	-44.35	1110	20230103	14.05	2275	-44.35	20230614	1110	14.05	20230103	2275	-44.35	20230614	1110	14.05	20230103	0.52	N	002680	500	149 억	571850	N	N	N	N
143	20231107	110131	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1276	3	2	0.24	153436216	120871	54.49	1267	1295	1254	1654	892	1273	1269.42	1.91	7796	1301	1286	1273	1258	1245	1280	1252	150	381	500	780	1	1	29994817	383	-5.60	0.74	12	0.40	-228.00	1719.00	2275	20230614	-43.91	1110	20230103	14.95	2275	-43.91	20230614	1110	14.95	20230103	2275	-43.91	20230614	1110	14.95	20230103	0.52	N	002680	500	149 억	571850	N	N	N	N
144	20231107	100132	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1272	-1	5	-0.08	102810483	81296	36.65	1267	1285	1254	1654	892	1273	1264.64	1.91	-5777	1301	1286	1273	1258	1245	1280	1252	150	381	500	780	1	1	29994817	382	-5.58	0.74	12	0.27	-228.00	1719.00	2275	20230614	-44.09	1110	20230103	14.59	2275	-44.09	20230614	1110	14.59	20230103	2275	-44.09	20230614	1110	14.59	20230103	0.52	N	002680	500	149 억	571850	N	N	N	N
145	20231107	090130	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1267	-6	5	-0.47	978124	772	0.35	1267	1267	1267	1654	892	1273	1267.00	1.91	-32	1301	1286	1273	1258	1245	1280	1252	150	381	500	780	1	1	29994817	380	-5.56	0.74	12	0.00	-228.00	1719.00	2275	20230614	-44.31	1110	20230103	14.14	2275	-44.31	20230614	1110	14.14	20230103	2275	-44.31	20230614	1110	14.14	20230103	0.52	N	002680	500	149 억	571850	N	N	N	N
146	20231106	160130	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1273	-1	5	-0.08	274705304	216377	28.40	1274	1288	1260	1656	892	1274	1269.51	1.80	32539	1424	1349	1284	1209	1144	1386	1246	150	382	500	780	1	1	29994817	382	-5.58	0.74	12	0.72	-228.00	1719.00	2275	20230614	-44.04	1110	20230103	14.68	2275	-44.04	20230614	1110	14.68	20230103	2275	-44.04	20230614	1110	14.68	20230103	0.53	N	002680	500	149 억	539311	N	N	N	N
147	20231106	150129	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1271	-3	5	-0.24	253610342	199746	26.22	1274	1288	1260	1656	892	1274	1269.60	1.80	31772	1424	1349	1284	1209	1144	1386	1246	150	382	500	780	1	1	29994817	381	-5.57	0.74	12	0.67	-228.00	1719.00	2275	20230614	-44.13	1110	20230103	14.50	2275	-44.13	20230614	1110	14.50	20230103	2275	-44.13	20230614	1110	14.50	20230103	0.53	N	002680	500	149 억	539311	N	N	N	N
148	20231106	140130	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1274	0	3	0.00	215770217	169956	22.31	1274	1288	1260	1656	892	1274	1269.49	1.80	31754	1424	1349	1284	1209	1144	1386	1246	150	382	500	780	1	1	29994817	382	-5.59	0.74	12	0.57	-228.00	1719.00	2275	20230614	-44.00	1110	20230103	14.77	2275	-44.00	20230614	1110	14.77	20230103	2275	-44.00	20230614	1110	14.77	20230103	0.53	N	002680	500	149 억	539311	N	N	N	N
149	20231106	130130	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1274	0	3	0.00	192789590	151924	19.94	1274	1288	1260	1656	892	1274	1268.89	1.80	44164	1424	1349	1284	1209	1144	1386	1246	150	382	500	780	1	1	29994817	382	-5.59	0.74	12	0.51	-228.00	1719.00	2275	20230614	-44.00	1110	20230103	14.77	2275	-44.00	20230614	1110	14.77	20230103	2275	-44.00	20230614	1110	14.77	20230103	0.53	N	002680	500	149 억	539311	N	N	N	N
150	20231106	120130	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1277	3	2	0.24	172389001	135940	17.84	1274	1288	1260	1656	892	1274	1268.00	1.80	42643	1424	1349	1284	1209	1144	1386	1246	150	382	500	780	1	1	29994817	383	-5.60	0.74	12	0.45	-228.00	1719.00	2275	20230614	-43.87	1110	20230103	15.05	2275	-43.87	20230614	1110	15.05	20230103	2275	-43.87	20230614	1110	15.05	20230103	0.53	N	002680	500	149 억	539311	N	N	N	N
151	20231106	110130	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1270	-4	5	-0.31	117558518	92677	12.16	1274	1288	1260	1656	892	1274	1268.30	1.80	29786	1424	1349	1284	1209	1144	1386	1246	150	382	500	780	1	1	29994817	381	-5.57	0.74	12	0.31	-228.00	1719.00	2275	20230614	-44.18	1110	20230103	14.41	2275	-44.18	20230614	1110	14.41	20230103	2275	-44.18	20230614	1110	14.41	20230103	0.53	N	002680	500	149 억	539311	N	N	N	N
152	20231106	100127	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1275	1	2	0.08	93484961	73697	9.67	1274	1288	1260	1656	892	1274	1268.28	1.80	26500	1424	1349	1284	1209	1144	1386	1246	150	382	500	780	1	1	29994817	382	-5.59	0.74	12	0.25	-228.00	1719.00	2275	20230614	-43.96	1110	20230103	14.86	2275	-43.96	20230614	1110	14.86	20230103	2275	-43.96	20230614	1110	14.86	20230103	0.53	N	002680	500	149 억	539311	N	N	N	N
153	20231106	090130	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1274	0	3	0.00	5586490	4385	0.58	1274	1274	1274	1656	892	1274	1274.00	1.80	-73	1424	1349	1284	1209	1144	1386	1246	150	382	500	780	1	1	29994817	382	-5.59	0.74	12	0.01	-228.00	1719.00	2275	20230614	-44.00	1110	20230103	14.77	2275	-44.00	20230614	1110	14.77	20230103	2275	-44.00	20230614	1110	14.77	20230103	0.53	N	002680	500	149 억	539311	N	N	N	N
154	20231103	160128	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1274	46	2	3.75	974177423	759409	647.62	1240	1359	1219	1596	860	1228	1282.81	1.76	-1786	1250	1239	1219	1208	1188	1244	1213	150	368	500	760	1	1	29994817	382	-5.59	0.74	12	2.53	-228.00	1719.00	2275	20230614	-44.00	1110	20230103	14.77	2275	-44.00	20230614	1110	14.77	20230103	2275	-44.00	20230614	1110	14.77	20230103	0.52	N	002680	500	149 억	526444	N	N	N	N
155	20231103	150129	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1255	27	2	2.20	930976077	725279	618.51	1240	1359	1219	1596	860	1228	1283.61	1.76	-9701	1250	1239	1219	1208	1188	1244	1213	150	368	500	760	1	1	29994817	376	-5.50	0.73	12	2.42	-228.00	1719.00	2275	20230614	-44.84	1110	20230103	13.06	2275	-44.84	20230614	1110	13.06	20230103	2275	-44.84	20230614	1110	13.06	20230103	0.52	N	002680	500	149 억	526444	N	N	N	N
156	20231103	140129	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1244	16	2	1.30	900585822	700949	597.76	1240	1359	1219	1596	860	1228	1284.81	1.76	-27480	1250	1239	1219	1208	1188	1244	1213	150	368	500	760	1	1	29994817	373	-5.46	0.72	12	2.34	-228.00	1719.00	2275	20230614	-45.32	1110	20230103	12.07	2275	-45.32	20230614	1110	12.07	20230103	2275	-45.32	20230614	1110	12.07	20230103	0.52	N	002680	500	149 억	526444	N	N	N	N
157	20231103	130129	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1251	23	2	1.87	887465057	690411	588.78	1240	1359	1219	1596	860	1228	1285.42	1.76	-32281	1250	1239	1219	1208	1188	1244	1213	150	368	500	760	1	1	29994817	375	-5.49	0.73	12	2.30	-228.00	1719.00	2275	20230614	-45.01	1110	20230103	12.70	2275	-45.01	20230614	1110	12.70	20230103	2275	-45.01	20230614	1110	12.70	20230103	0.52	N	002680	500	149 억	526444	N	N	N	N
158	20231103	120129	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1245	17	2	1.38	863102273	670882	572.12	1240	1359	1219	1596	860	1228	1286.52	1.76	-43815	1250	1239	1219	1208	1188	1244	1213	150	368	500	760	1	1	29994817	373	-5.46	0.72	12	2.24	-228.00	1719.00	2275	20230614	-45.27	1110	20230103	12.16	2275	-45.27	20230614	1110	12.16	20230103	2275	-45.27	20230614	1110	12.16	20230103	0.52	N	002680	500	149 억	526444	N	N	N	N
159	20231103	110130	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1257	29	2	2.36	81424642	65517	55.87	1240	1258	1219	1596	860	1228	1242.80	1.76	23740	1250	1239	1219	1208	1188	1244	1213	150	368	500	760	1	1	29994817	377	-5.51	0.73	12	0.22	-228.00	1719.00	2275	20230614	-44.75	1110	20230103	13.24	2275	-44.75	20230614	1110	13.24	20230103	2275	-44.75	20230614	1110	13.24	20230103	0.52	N	002680	500	149 억	526444	N	N	N	N
160	20231103	100129	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1239	11	2	0.90	16084387	13027	11.11	1240	1242	1219	1596	860	1228	1234.70	1.76	-3126	1250	1239	1219	1208	1188	1244	1213	150	368	500	760	1	1	29994817	372	-5.43	0.72	12	0.04	-228.00	1719.00	2275	20230614	-45.54	1110	20230103	11.62	2275	-45.54	20230614	1110	11.62	20230103	2275	-45.54	20230614	1110	11.62	20230103	0.52	N	002680	500	149 억	526444	N	N	N	N
161	20231103	090129	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1228	0	3	0.00	2134080	1722	1.47	1240	1240	1228	1596	860	1228	1239.30	1.76	0	1250	1239	1219	1208	1188	1244	1213	150	368	500	760	1	1	29994817	368	-5.39	0.71	12	0.01	-228.00	1719.00	2275	20230614	-46.02	1110	20230103	10.63	2275	-46.02	20230614	1110	10.63	20230103	2275	-46.02	20230614	1110	10.63	20230103	0.52	N	002680	500	149 억	526444	N	N	N	N
162	20231102	160128	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1228	29	2	2.42	142151467	116475	208.40	1207	1230	1199	1558	840	1199	1220.45	1.61	40528	1232	1215	1195	1178	1158	1224	1187	150	359	500	740	1	1	29994817	368	-5.39	0.71	12	0.39	-228.00	1719.00	2275	20230614	-46.02	1110	20230103	10.63	2275	-46.02	20230614	1110	10.63	20230103	2275	-46.02	20230614	1110	10.63	20230103	0.52	N	002680	500	149 억	482946	N	N	N	N
163	20231102	150130	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1227	28	2	2.34	107813161	88476	158.31	1207	1230	1199	1558	840	1199	1218.56	1.61	20140	1232	1215	1195	1178	1158	1224	1187	150	359	500	740	1	1	29994817	368	-5.38	0.71	12	0.29	-228.00	1719.00	2275	20230614	-46.07	1110	20230103	10.54	2275	-46.07	20230614	1110	10.54	20230103	2275	-46.07	20230614	1110	10.54	20230103	0.52	N	002680	500	149 억	482946	N	N	N	N
164	20231102	140129	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1227	28	2	2.34	100079053	82171	147.03	1207	1230	1199	1558	840	1199	1217.94	1.61	18227	1232	1215	1195	1178	1158	1224	1187	150	359	500	740	1	1	29994817	368	-5.38	0.71	12	0.27	-228.00	1719.00	2275	20230614	-46.07	1110	20230103	10.54	2275	-46.07	20230614	1110	10.54	20230103	2275	-46.07	20230614	1110	10.54	20230103	0.52	N	002680	500	149 억	482946	N	N	N	N
165	20231102	130129	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1227	28	2	2.34	95373336	78324	140.14	1207	1230	1199	1558	840	1199	1217.68	1.61	17161	1232	1215	1195	1178	1158	1224	1187	150	359	500	740	1	1	29994817	368	-5.38	0.71	12	0.26	-228.00	1719.00	2275	20230614	-46.07	1110	20230103	10.54	2275	-46.07	20230614	1110	10.54	20230103	2275	-46.07	20230614	1110	10.54	20230103	0.52	N	002680	500	149 억	482946	N	N	N	N
166	20231102	120128	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1223	24	2	2.00	85409850	70187	125.58	1207	1230	1199	1558	840	1199	1216.89	1.61	13356	1232	1215	1195	1178	1158	1224	1187	150	359	500	740	1	1	29994817	367	-5.36	0.71	12	0.23	-228.00	1719.00	2275	20230614	-46.24	1110	20230103	10.18	2275	-46.24	20230614	1110	10.18	20230103	2275	-46.24	20230614	1110	10.18	20230103	0.52	N	002680	500	149 억	482946	N	N	N	N
167	20231102	110127	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1219	20	2	1.67	63660022	52391	93.74	1207	1230	1199	1558	840	1199	1215.09	1.61	10327	1232	1215	1195	1178	1158	1224	1187	150	359	500	740	1	1	29994817	366	-5.35	0.71	12	0.17	-228.00	1719.00	2275	20230614	-46.42	1110	20230103	9.82	2275	-46.42	20230614	1110	9.82	20230103	2275	-46.42	20230614	1110	9.82	20230103	0.52	N	002680	500	149 억	482946	N	N	N	N
168	20231102	100129	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1227	28	2	2.34	35337334	29183	52.22	1207	1230	1199	1558	840	1199	1210.89	1.61	5451	1232	1215	1195	1178	1158	1224	1187	150	359	500	740	1	1	29994817	368	-5.38	0.71	12	0.10	-228.00	1719.00	2275	20230614	-46.07	1110	20230103	10.54	2275	-46.07	20230614	1110	10.54	20230103	2275	-46.07	20230614	1110	10.54	20230103	0.52	N	002680	500	149 억	482946	N	N	N	N
169	20231102	090128	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1207	8	2	0.67	818350	678	1.21	1207	1211	1207	1558	840	1199	1207.01	1.61	-217	1232	1215	1195	1178	1158	1224	1187	150	359	500	740	1	1	29994817	362	-5.29	0.70	12	0.00	-228.00	1719.00	2275	20230614	-46.95	1110	20230103	8.74	2275	-46.95	20230614	1110	8.74	20230103	2275	-46.95	20230614	1110	8.74	20230103	0.52	N	002680	500	149 억	482946	N	N	N	N
170	20231101	160127	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1199	9	2	0.76	66846144	55830	34.09	1190	1212	1175	1547	833	1190	1197.33	1.58	9902	1263	1226	1203	1166	1143	1215	1155	150	357	500	730	1	1	29994817	360	-5.26	0.70	12	0.19	-228.00	1719.00	2275	20230614	-47.30	1110	20230103	8.02	2275	-47.30	20230614	1110	8.02	20230103	2275	-47.30	20230614	1110	8.02	20230103	0.54	N	002680	500	149 억	473044	N	N	N	N
171	20231101	150128	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1199	9	2	0.76	61145171	51071	31.18	1190	1212	1175	1547	833	1190	1197.27	1.58	8153	1263	1226	1203	1166	1143	1215	1155	150	357	500	730	1	1	29994817	360	-5.26	0.70	12	0.17	-228.00	1719.00	2275	20230614	-47.30	1110	20230103	8.02	2275	-47.30	20230614	1110	8.02	20230103	2275	-47.30	20230614	1110	8.02	20230103	0.54	N	002680	500	149 억	473044	N	N	N	N
172	20231101	140128	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1202	12	2	1.01	55998364	46783	28.56	1190	1212	1175	1547	833	1190	1197.00	1.58	9279	1263	1226	1203	1166	1143	1215	1155	150	357	500	730	1	1	29994817	361	-5.27	0.70	12	0.16	-228.00	1719.00	2275	20230614	-47.16	1110	20230103	8.29	2275	-47.16	20230614	1110	8.29	20230103	2275	-47.16	20230614	1110	8.29	20230103	0.54	N	002680	500	149 억	473044	N	N	N	N
173	20231101	130129	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1204	14	2	1.18	48320218	40386	24.66	1190	1212	1175	1547	833	1190	1196.48	1.58	9415	1263	1226	1203	1166	1143	1215	1155	150	357	500	730	1	1	29994817	361	-5.28	0.70	12	0.13	-228.00	1719.00	2275	20230614	-47.08	1110	20230103	8.47	2275	-47.08	20230614	1110	8.47	20230103	2275	-47.08	20230614	1110	8.47	20230103	0.54	N	002680	500	149 억	473044	N	N	N	N
174	20231101	120130	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1203	13	2	1.09	45106537	37704	23.02	1190	1212	1175	1547	833	1190	1196.35	1.58	9553	1263	1226	1203	1166	1143	1215	1155	150	357	500	730	1	1	29994817	361	-5.28	0.70	12	0.13	-228.00	1719.00	2275	20230614	-47.12	1110	20230103	8.38	2275	-47.12	20230614	1110	8.38	20230103	2275	-47.12	20230614	1110	8.38	20230103	0.54	N	002680	500	149 억	473044	N	N	N	N
175	20231101	110130	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1198	8	2	0.67	39560165	33078	20.20	1190	1212	1175	1547	833	1190	1195.98	1.58	9969	1263	1226	1203	1166	1143	1215	1155	150	357	500	730	1	1	29994817	359	-5.25	0.70	12	0.11	-228.00	1719.00	2275	20230614	-47.34	1110	20230103	7.93	2275	-47.34	20230614	1110	7.93	20230103	2275	-47.34	20230614	1110	7.93	20230103	0.54	N	002680	500	149 억	473044	N	N	N	N
176	20231101	100128	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1210	20	2	1.68	26524824	22263	13.59	1190	1210	1175	1547	833	1190	1191.44	1.58	9562	1263	1226	1203	1166	1143	1215	1155	150	357	500	730	1	1	29994817	363	-5.31	0.70	12	0.07	-228.00	1719.00	2275	20230614	-46.81	1110	20230103	9.01	2275	-46.81	20230614	1110	9.01	20230103	2275	-46.81	20230614	1110	9.01	20230103	0.54	N	002680	500	149 억	473044	N	N	N	N
177	20231101	090129	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1190	0	3	0.00	1345170	1134	0.69	1190	1190	1180	1547	833	1190	1185.86	1.58	129	1263	1226	1203	1166	1143	1215	1155	150	357	500	730	1	1	29994817	357	-5.22	0.69	12	0.00	-228.00	1719.00	2275	20230614	-47.69	1110	20230103	7.21	2275	-47.69	20230614	1110	7.21	20230103	2275	-47.69	20230614	1110	7.21	20230103	0.54	N	002680	500	149 억	473044	N	N	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History