KissMeData/002680/price/prices-20241101.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

ened d27216312f Update 2024-11-29 2958 top30,price

2024-11-29 18:12:48 +09:00

67 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	marketWarningCode	shortOverheated
2	20241129	160138	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	730	3	2	0.41	41665940	57600	48.53	724	734	702	945	509	727	723.24	0.32	-6267	747	736	724	713	701	742	719	162	218	500	520	1	1	32316799	236	-2.13	0.44	12	0.18	-343.00	1654.00	1480	20240118	-50.68	650	20241113	12.31	1480	-50.68	20240118	650	12.31	20241113	1480	-50.68	20240118	650	12.31	20241113	N	002680	500	161 억	105019	N	N	N	00	N
3	20241129	150139	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	732	5	2	0.69	37725278	52158	43.94	724	734	702	945	509	727	723.29	0.32	-5844	747	736	724	713	701	742	719	162	218	500	520	1	1	32316799	237	-2.13	0.44	12	0.16	-343.00	1654.00	1480	20240118	-50.54	650	20241113	12.62	1480	-50.54	20240118	650	12.62	20241113	1480	-50.54	20240118	650	12.62	20241113	N	002680	500	161 억	105019	N	N	N	00	N
4	20241129	140138	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	726	-1	5	-0.14	32621644	45121	38.01	724	734	702	945	509	727	722.98	0.32	-5531	747	736	724	713	701	742	719	162	218	500	520	1	1	32316799	235	-2.12	0.44	12	0.14	-343.00	1654.00	1480	20240118	-50.95	650	20241113	11.69	1480	-50.95	20240118	650	11.69	20241113	1480	-50.95	20240118	650	11.69	20241113	N	002680	500	161 억	105019	N	N	N	00	N
5	20241129	130139	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	720	-7	5	-0.96	32068563	44356	37.37	724	734	702	945	509	727	722.98	0.32	-5724	747	736	724	713	701	742	719	162	218	500	520	1	1	32316799	233	-2.10	0.44	12	0.14	-343.00	1654.00	1480	20240118	-51.35	650	20241113	10.77	1480	-51.35	20240118	650	10.77	20241113	1480	-51.35	20240118	650	10.77	20241113	N	002680	500	161 억	105019	N	N	N	00	N
6	20241129	120139	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	720	-7	5	-0.96	31153982	43094	36.31	724	734	702	945	509	727	722.93	0.32	-5158	747	736	724	713	701	742	719	162	218	500	520	1	1	32316799	233	-2.10	0.44	12	0.13	-343.00	1654.00	1480	20240118	-51.35	650	20241113	10.77	1480	-51.35	20240118	650	10.77	20241113	1480	-51.35	20240118	650	10.77	20241113	N	002680	500	161 억	105019	N	N	N	00	N
7	20241129	110138	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	724	-3	5	-0.41	18578937	25784	21.72	724	731	702	945	509	727	720.56	0.32	-3129	747	736	724	713	701	742	719	162	218	500	520	1	1	32316799	234	-2.11	0.44	12	0.08	-343.00	1654.00	1480	20240118	-51.08	650	20241113	11.38	1480	-51.08	20240118	650	11.38	20241113	1480	-51.08	20240118	650	11.38	20241113	N	002680	500	161 억	105019	N	N	N	00	N
8	20241129	100139	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	724	-3	5	-0.41	6643995	9200	7.75	724	724	720	945	509	727	722.17	0.32	-719	747	736	724	713	701	742	719	162	218	500	520	1	1	32316799	234	-2.11	0.44	12	0.03	-343.00	1654.00	1480	20240118	-51.08	650	20241113	11.38	1480	-51.08	20240118	650	11.38	20241113	1480	-51.08	20240118	650	11.38	20241113	N	002680	500	161 억	105019	N	N	N	00	N
9	20241129	090139	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	724	-3	5	-0.41	1695608	2342	1.97	724	724	724	945	509	727	724.00	0.32	-351	747	736	724	713	701	742	719	162	218	500	520	1	1	32316799	234	-2.11	0.44	12	0.01	-343.00	1654.00	1480	20240118	-51.08	650	20241113	11.38	1480	-51.08	20240118	650	11.38	20241113	1480	-51.08	20240118	650	11.38	20241113	N	002680	500	161 억	105019	N	N	N	00	N
10	20241128	160138	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	727	19	2	2.68	85758096	118299	222.51	716	735	712	920	496	708	724.93	0.26	20289	722	714	710	702	698	713	701	162	212	500	500	1	1	32316799	235	-2.12	0.44	12	0.37	-343.00	1654.00	1480	20240118	-50.88	650	20241113	11.85	1480	-50.88	20240118	650	11.85	20241113	1480	-50.88	20240118	650	11.85	20241113	N	002680	500	161 억	85549	N	N	N	00	N
11	20241128	150140	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	729	21	2	2.97	82362593	113640	213.75	716	735	712	920	496	708	724.77	0.26	20623	722	714	710	702	698	713	701	162	212	500	500	1	1	32316799	236	-2.13	0.44	12	0.35	-343.00	1654.00	1480	20240118	-50.74	650	20241113	12.15	1480	-50.74	20240118	650	12.15	20241113	1480	-50.74	20240118	650	12.15	20241113	N	002680	500	161 억	85549	N	N	N	00	N
12	20241128	140139	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	731	23	2	3.25	78262371	108006	203.15	716	735	712	920	496	708	724.61	0.26	20947	722	714	710	702	698	713	701	162	212	500	500	1	1	32316799	236	-2.13	0.44	12	0.33	-343.00	1654.00	1480	20240118	-50.61	650	20241113	12.46	1480	-50.61	20240118	650	12.46	20241113	1480	-50.61	20240118	650	12.46	20241113	N	002680	500	161 억	85549	N	N	N	00	N
13	20241128	130138	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	724	16	2	2.26	42856333	59501	111.92	716	735	712	920	496	708	720.26	0.26	3591	722	714	710	702	698	713	701	162	212	500	500	1	1	32316799	234	-2.11	0.44	12	0.18	-343.00	1654.00	1480	20240118	-51.08	650	20241113	11.38	1480	-51.08	20240118	650	11.38	20241113	1480	-51.08	20240118	650	11.38	20241113	N	002680	500	161 억	85549	N	N	N	00	N
14	20241128	120140	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	722	14	2	1.98	34852402	48406	91.05	716	735	712	920	496	708	720.00	0.26	2131	722	714	710	702	698	713	701	162	212	500	500	1	1	32316799	233	-2.10	0.44	12	0.15	-343.00	1654.00	1480	20240118	-51.22	650	20241113	11.08	1480	-51.22	20240118	650	11.08	20241113	1480	-51.22	20240118	650	11.08	20241113	N	002680	500	161 억	85549	N	N	N	00	N
15	20241128	110139	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	724	16	2	2.26	32902722	45686	85.93	716	735	712	920	496	708	720.19	0.26	2131	722	714	710	702	698	713	701	162	212	500	500	1	1	32316799	234	-2.11	0.44	12	0.14	-343.00	1654.00	1480	20240118	-51.08	650	20241113	11.38	1480	-51.08	20240118	650	11.38	20241113	1480	-51.08	20240118	650	11.38	20241113	N	002680	500	161 억	85549	N	N	N	00	N
16	20241128	100139	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	726	18	2	2.54	24832360	34469	64.83	716	735	712	920	496	708	720.43	0.26	-171	722	714	710	702	698	713	701	162	212	500	500	1	1	32316799	235	-2.12	0.44	12	0.11	-343.00	1654.00	1480	20240118	-50.95	650	20241113	11.69	1480	-50.95	20240118	650	11.69	20241113	1480	-50.95	20240118	650	11.69	20241113	N	002680	500	161 억	85549	N	N	N	00	N
17	20241128	090138	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	732	24	2	3.39	5113595	7050	13.26	716	735	716	920	496	708	725.33	0.26	1059	722	714	710	702	698	713	701	162	212	500	500	1	1	32316799	237	-2.13	0.44	12	0.02	-343.00	1654.00	1480	20240118	-50.54	650	20241113	12.62	1480	-50.54	20240118	650	12.62	20241113	1480	-50.54	20240118	650	12.62	20241113	N	002680	500	161 억	85549	N	N	N	00	N
18	20241127	160137	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	708	-6	5	-0.84	30069210	42416	126.87	714	718	706	928	500	714	708.91	0.26	1902	727	720	710	703	693	724	707	162	214	500	510	1	1	32316799	229	-2.06	0.43	12	0.13	-343.00	1654.00	1480	20240118	-52.16	650	20241113	8.92	1480	-52.16	20240118	650	8.92	20241113	1480	-52.16	20240118	650	8.92	20241113	N	002680	500	161 억	83602	N	N	N	00	N
19	20241127	150139	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	712	-2	5	-0.28	29021807	40943	122.46	714	718	706	928	500	714	708.83	0.26	1986	727	720	710	703	693	724	707	162	214	500	510	1	1	32316799	230	-2.08	0.43	12	0.13	-343.00	1654.00	1480	20240118	-51.89	650	20241113	9.54	1480	-51.89	20240118	650	9.54	20241113	1480	-51.89	20240118	650	9.54	20241113	N	002680	500	161 억	83602	N	N	N	00	N
20	20241127	140138	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	708	-6	5	-0.84	24531497	34615	103.54	714	718	706	928	500	714	708.70	0.26	4180	727	720	710	703	693	724	707	162	214	500	510	1	1	32316799	229	-2.06	0.43	12	0.11	-343.00	1654.00	1480	20240118	-52.16	650	20241113	8.92	1480	-52.16	20240118	650	8.92	20241113	1480	-52.16	20240118	650	8.92	20241113	N	002680	500	161 억	83602	N	N	N	00	N
21	20241127	130137	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	706	-8	5	-1.12	23537557	33212	99.34	714	718	706	928	500	714	708.71	0.26	3864	727	720	710	703	693	724	707	162	214	500	510	1	1	32316799	228	-2.06	0.43	12	0.10	-343.00	1654.00	1480	20240118	-52.30	650	20241113	8.62	1480	-52.30	20240118	650	8.62	20241113	1480	-52.30	20240118	650	8.62	20241113	N	002680	500	161 억	83602	N	N	N	00	N
22	20241127	120138	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	710	-4	5	-0.56	17573985	24776	74.11	714	718	707	928	500	714	709.31	0.26	4060	727	720	710	703	693	724	707	162	214	500	510	1	1	32316799	229	-2.07	0.43	12	0.08	-343.00	1654.00	1480	20240118	-52.03	650	20241113	9.23	1480	-52.03	20240118	650	9.23	20241113	1480	-52.03	20240118	650	9.23	20241113	N	002680	500	161 억	83602	N	N	N	00	N
23	20241127	110139	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	710	-4	5	-0.56	5681688	7983	23.88	714	718	707	928	500	714	711.72	0.26	-354	727	720	710	703	693	724	707	162	214	500	510	1	1	32316799	229	-2.07	0.43	12	0.02	-343.00	1654.00	1480	20240118	-52.03	650	20241113	9.23	1480	-52.03	20240118	650	9.23	20241113	1480	-52.03	20240118	650	9.23	20241113	N	002680	500	161 억	83602	N	N	N	00	N
24	20241127	100137	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	713	-1	5	-0.14	2394406	3371	10.08	714	718	707	928	500	714	710.30	0.26	-103	727	720	710	703	693	724	707	162	214	500	510	1	1	32316799	230	-2.08	0.43	12	0.01	-343.00	1654.00	1480	20240118	-51.82	650	20241113	9.69	1480	-51.82	20240118	650	9.69	20241113	1480	-51.82	20240118	650	9.69	20241113	N	002680	500	161 억	83602	N	N	N	00	N
25	20241127	090138	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	714	0	3	0.00	322728	452	1.35	714	714	714	928	500	714	714.00	0.26	-67	727	720	710	703	693	724	707	162	214	500	510	1	1	32316799	231	-2.08	0.43	12	0.00	-343.00	1654.00	1480	20240118	-51.76	650	20241113	9.85	1480	-51.76	20240118	650	9.85	20241113	1480	-51.76	20240118	650	9.85	20241113	N	002680	500	161 억	83602	N	N	N	00	N
26	20241126	160139	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	714	17	2	2.44	23671108	33433	58.04	704	717	700	906	488	697	708.02	0.26	491	720	708	702	690	684	714	696	162	209	500	500	1	1	32316799	231	-2.08	0.43	12	0.10	-343.00	1654.00	1480	20240118	-51.76	650	20241113	9.85	1480	-51.76	20240118	650	9.85	20241113	1480	-51.76	20240118	650	9.85	20241113	N	002680	500	161 억	83111	N	N	N	00	N
27	20241126	150138	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	703	6	2	0.86	15122071	21450	37.24	704	717	700	906	488	697	704.99	0.26	298	720	708	702	690	684	714	696	162	209	500	500	1	1	32316799	227	-2.05	0.43	12	0.07	-343.00	1654.00	1480	20240118	-52.50	650	20241113	8.15	1480	-52.50	20240118	650	8.15	20241113	1480	-52.50	20240118	650	8.15	20241113	N	002680	500	161 억	83111	N	N	N	00	N
28	20241126	140137	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	709	12	2	1.72	12058943	17099	29.68	704	717	700	906	488	697	705.24	0.26	576	720	708	702	690	684	714	696	162	209	500	500	1	1	32316799	229	-2.07	0.43	12	0.05	-343.00	1654.00	1480	20240118	-52.09	650	20241113	9.08	1480	-52.09	20240118	650	9.08	20241113	1480	-52.09	20240118	650	9.08	20241113	N	002680	500	161 억	83111	N	N	N	00	N
29	20241126	130138	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	710	13	2	1.87	11099624	15748	27.34	704	717	700	906	488	697	704.83	0.26	578	720	708	702	690	684	714	696	162	209	500	500	1	1	32316799	229	-2.07	0.43	12	0.05	-343.00	1654.00	1480	20240118	-52.03	650	20241113	9.23	1480	-52.03	20240118	650	9.23	20241113	1480	-52.03	20240118	650	9.23	20241113	N	002680	500	161 억	83111	N	N	N	00	N
30	20241126	120138	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	709	12	2	1.72	9924842	14091	24.46	704	717	700	906	488	697	704.34	0.26	617	720	708	702	690	684	714	696	162	209	500	500	1	1	32316799	229	-2.07	0.43	12	0.04	-343.00	1654.00	1480	20240118	-52.09	650	20241113	9.08	1480	-52.09	20240118	650	9.08	20241113	1480	-52.09	20240118	650	9.08	20241113	N	002680	500	161 억	83111	N	N	N	00	N
31	20241126	110139	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	709	12	2	1.72	8987702	12768	22.17	704	717	700	906	488	697	703.92	0.26	624	720	708	702	690	684	714	696	162	209	500	500	1	1	32316799	229	-2.07	0.43	12	0.04	-343.00	1654.00	1480	20240118	-52.09	650	20241113	9.08	1480	-52.09	20240118	650	9.08	20241113	1480	-52.09	20240118	650	9.08	20241113	N	002680	500	161 억	83111	N	N	N	00	N
32	20241126	100139	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	708	11	2	1.58	6730386	9576	16.62	704	717	700	906	488	697	702.84	0.26	673	720	708	702	690	684	714	696	162	209	500	500	1	1	32316799	229	-2.06	0.43	12	0.03	-343.00	1654.00	1480	20240118	-52.16	650	20241113	8.92	1480	-52.16	20240118	650	8.92	20241113	1480	-52.16	20240118	650	8.92	20241113	N	002680	500	161 억	83111	N	N	N	00	N
33	20241126	090138	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	717	20	2	2.87	267636	379	0.66	704	717	704	906	488	697	706.16	0.26	-47	720	708	702	690	684	714	696	162	209	500	500	1	1	32316799	232	-2.09	0.43	12	0.00	-343.00	1654.00	1480	20240118	-51.55	650	20241113	10.31	1480	-51.55	20240118	650	10.31	20241113	1480	-51.55	20240118	650	10.31	20241113	N	002680	500	161 억	83111	N	N	N	00	N
34	20241125	160136	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	697	1	2	0.14	39813103	56703	100.83	696	714	696	904	488	696	702.13	0.27	-4154	712	704	697	689	682	703	688	162	208	500	500	1	1	32316799	225	-2.03	0.42	12	0.18	-343.00	1654.00	1480	20240118	-52.91	650	20241113	7.23	1480	-52.91	20240118	650	7.23	20241113	1480	-52.91	20240118	650	7.23	20241113	N	002680	500	161 억	87265	N	N	N	00	N
35	20241125	150137	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	704	8	2	1.15	38161139	54334	96.61	696	714	696	904	488	696	702.34	0.27	-1995	712	704	697	689	682	703	688	162	208	500	500	1	1	32316799	228	-2.05	0.43	12	0.17	-343.00	1654.00	1480	20240118	-52.43	650	20241113	8.31	1480	-52.43	20240118	650	8.31	20241113	1480	-52.43	20240118	650	8.31	20241113	N	002680	500	161 억	87265	N	N	N	00	N
36	20241125	140138	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	706	10	2	1.44	25618643	36502	64.91	696	714	696	904	488	696	701.84	0.27	-2055	712	704	697	689	682	703	688	162	208	500	500	1	1	32316799	228	-2.06	0.43	12	0.11	-343.00	1654.00	1480	20240118	-52.30	650	20241113	8.62	1480	-52.30	20240118	650	8.62	20241113	1480	-52.30	20240118	650	8.62	20241113	N	002680	500	161 억	87265	N	N	N	00	N
37	20241125	130138	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	700	4	2	0.57	21406766	30478	54.19	696	714	696	904	488	696	702.37	0.27	-1577	712	704	697	689	682	703	688	162	208	500	500	1	1	32316799	226	-2.04	0.42	12	0.09	-343.00	1654.00	1480	20240118	-52.70	650	20241113	7.69	1480	-52.70	20240118	650	7.69	20241113	1480	-52.70	20240118	650	7.69	20241113	N	002680	500	161 억	87265	N	N	N	00	N
38	20241125	120138	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	704	8	2	1.15	11021756	15674	27.87	696	714	696	904	488	696	703.19	0.27	-468	712	704	697	689	682	703	688	162	208	500	500	1	1	32316799	228	-2.05	0.43	12	0.05	-343.00	1654.00	1480	20240118	-52.43	650	20241113	8.31	1480	-52.43	20240118	650	8.31	20241113	1480	-52.43	20240118	650	8.31	20241113	N	002680	500	161 억	87265	N	N	N	00	N
39	20241125	110137	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	707	11	2	1.58	10602114	15079	26.81	696	714	696	904	488	696	703.10	0.27	-468	712	704	697	689	682	703	688	162	208	500	500	1	1	32316799	228	-2.06	0.43	12	0.05	-343.00	1654.00	1480	20240118	-52.23	650	20241113	8.77	1480	-52.23	20240118	650	8.77	20241113	1480	-52.23	20240118	650	8.77	20241113	N	002680	500	161 억	87265	N	N	N	00	N
40	20241125	100136	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	705	9	2	1.29	6445772	9178	16.32	696	714	696	904	488	696	702.31	0.27	-468	712	704	697	689	682	703	688	162	208	500	500	1	1	32316799	228	-2.06	0.43	12	0.03	-343.00	1654.00	1480	20240118	-52.36	650	20241113	8.46	1480	-52.36	20240118	650	8.46	20241113	1480	-52.36	20240118	650	8.46	20241113	N	002680	500	161 억	87265	N	N	N	00	N
41	20241125	090135	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	700	4	2	0.57	1756080	2523	4.49	696	700	696	904	488	696	696.03	0.27	-368	712	704	697	689	682	703	688	162	208	500	500	1	1	32316799	226	-2.04	0.42	12	0.01	-343.00	1654.00	1480	20240118	-52.70	650	20241113	7.69	1480	-52.70	20240118	650	7.69	20241113	1480	-52.70	20240118	650	7.69	20241113	N	002680	500	161 억	87265	N	N	N	00	N
42	20241122	160134	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	696	0	3	0.00	38759442	55736	71.69	696	705	690	904	488	696	695.41	0.31	-12772	732	714	705	687	678	709	682	162	208	500	500	1	1	32316799	225	-2.03	0.42	12	0.17	-343.00	1654.00	1480	20240118	-52.97	650	20241113	7.08	1480	-52.97	20240118	650	7.08	20241113	1480	-52.97	20240118	650	7.08	20241113	N	002680	500	161 억	99424	N	N	N	00	N
43	20241122	150134	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	696	0	3	0.00	36200866	52046	66.94	696	705	690	904	488	696	695.56	0.31	-12313	732	714	705	687	678	709	682	162	208	500	500	1	1	32316799	225	-2.03	0.42	12	0.16	-343.00	1654.00	1480	20240118	-52.97	650	20241113	7.08	1480	-52.97	20240118	650	7.08	20241113	1480	-52.97	20240118	650	7.08	20241113	N	002680	500	161 억	99424	N	N	N	00	N
44	20241122	140135	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	700	4	2	0.57	30806806	44285	56.96	696	705	690	904	488	696	695.65	0.31	-12312	732	714	705	687	678	709	682	162	208	500	500	1	1	32316799	226	-2.04	0.42	12	0.14	-343.00	1654.00	1480	20240118	-52.70	650	20241113	7.69	1480	-52.70	20240118	650	7.69	20241113	1480	-52.70	20240118	650	7.69	20241113	N	002680	500	161 억	99424	N	N	N	00	N
45	20241122	130134	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	695	-1	5	-0.14	29817392	42869	55.14	696	705	690	904	488	696	695.55	0.31	-11945	732	714	705	687	678	709	682	162	208	500	500	1	1	32316799	225	-2.03	0.42	12	0.13	-343.00	1654.00	1480	20240118	-53.04	650	20241113	6.92	1480	-53.04	20240118	650	6.92	20241113	1480	-53.04	20240118	650	6.92	20241113	N	002680	500	161 억	99424	N	N	N	00	N
46	20241122	120134	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	695	-1	5	-0.14	26482285	38078	48.98	696	705	690	904	488	696	695.47	0.31	-11842	732	714	705	687	678	709	682	162	208	500	500	1	1	32316799	225	-2.03	0.42	12	0.12	-343.00	1654.00	1480	20240118	-53.04	650	20241113	6.92	1480	-53.04	20240118	650	6.92	20241113	1480	-53.04	20240118	650	6.92	20241113	N	002680	500	161 억	99424	N	N	N	00	N
47	20241122	110134	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	692	-4	5	-0.57	24577102	35336	45.45	696	705	690	904	488	696	695.53	0.31	-11115	732	714	705	687	678	709	682	162	208	500	500	1	1	32316799	224	-2.02	0.42	12	0.11	-343.00	1654.00	1480	20240118	-53.24	650	20241113	6.46	1480	-53.24	20240118	650	6.46	20241113	1480	-53.24	20240118	650	6.46	20241113	N	002680	500	161 억	99424	N	N	N	00	N
48	20241122	100135	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	698	2	2	0.29	18468586	26569	34.17	696	698	690	904	488	696	695.12	0.31	-10892	732	714	705	687	678	709	682	162	208	500	500	1	1	32316799	226	-2.03	0.42	12	0.08	-343.00	1654.00	1480	20240118	-52.84	650	20241113	7.38	1480	-52.84	20240118	650	7.38	20241113	1480	-52.84	20240118	650	7.38	20241113	N	002680	500	161 억	99424	N	N	N	00	N
49	20241122	090134	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	696	0	3	0.00	1805424	2594	3.34	696	696	696	904	488	696	696.00	0.31	-525	732	714	705	687	678	709	682	162	208	500	500	1	1	32316799	225	-2.03	0.42	12	0.01	-343.00	1654.00	1480	20240118	-52.97	650	20241113	7.08	1480	-52.97	20240118	650	7.08	20241113	1480	-52.97	20240118	650	7.08	20241113	N	002680	500	161 억	99424	N	N	N	00	N
50	20241121	160133	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	696	-23	5	-3.20	54463673	77424	66.43	723	723	696	934	504	719	703.45	0.31	-1742	750	734	714	698	678	742	706	162	215	500	510	1	1	32316799	225	-2.03	0.42	12	0.24	-343.00	1654.00	1480	20240118	-52.97	650	20241113	7.08	1480	-52.97	20240118	650	7.08	20241113	1480	-52.97	20240118	650	7.08	20241113	N	002680	500	161 억	100861	N	N	N	00	N
51	20241121	150135	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	703	-16	5	-2.23	49171208	69840	59.92	723	723	696	934	504	719	704.06	0.31	-194	750	734	714	698	678	742	706	162	215	500	510	1	1	32316799	227	-2.05	0.43	12	0.22	-343.00	1654.00	1480	20240118	-52.50	650	20241113	8.15	1480	-52.50	20240118	650	8.15	20241113	1480	-52.50	20240118	650	8.15	20241113	N	002680	500	161 억	100861	N	N	N	00	N
52	20241121	140135	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	700	-19	5	-2.64	28130858	39699	34.06	723	723	700	934	504	719	708.60	0.31	-2271	750	734	714	698	678	742	706	162	215	500	510	1	1	32316799	226	-2.04	0.42	12	0.12	-343.00	1654.00	1480	20240118	-52.70	650	20241113	7.69	1480	-52.70	20240118	650	7.69	20241113	1480	-52.70	20240118	650	7.69	20241113	N	002680	500	161 억	100861	N	N	N	00	N
53	20241121	130135	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	704	-15	5	-2.09	21772731	30645	26.29	723	723	703	934	504	719	710.48	0.31	-2116	750	734	714	698	678	742	706	162	215	500	510	1	1	32316799	228	-2.05	0.43	12	0.09	-343.00	1654.00	1480	20240118	-52.43	650	20241113	8.31	1480	-52.43	20240118	650	8.31	20241113	1480	-52.43	20240118	650	8.31	20241113	N	002680	500	161 억	100861	N	N	N	00	N
54	20241121	120134	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	706	-13	5	-1.81	18986838	26700	22.91	723	723	705	934	504	719	711.12	0.31	-2405	750	734	714	698	678	742	706	162	215	500	510	1	1	32316799	228	-2.06	0.43	12	0.08	-343.00	1654.00	1480	20240118	-52.30	650	20241113	8.62	1480	-52.30	20240118	650	8.62	20241113	1480	-52.30	20240118	650	8.62	20241113	N	002680	500	161 억	100861	N	N	N	00	N
55	20241121	110134	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	710	-9	5	-1.25	17305389	24326	20.87	723	723	705	934	504	719	711.39	0.31	-593	750	734	714	698	678	742	706	162	215	500	510	1	1	32316799	229	-2.07	0.43	12	0.08	-343.00	1654.00	1480	20240118	-52.03	650	20241113	9.23	1480	-52.03	20240118	650	9.23	20241113	1480	-52.03	20240118	650	9.23	20241113	N	002680	500	161 억	100861	N	N	N	00	N
56	20241121	100135	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	714	-5	5	-0.70	13427958	18848	16.17	723	723	706	934	504	719	712.43	0.31	-334	750	734	714	698	678	742	706	162	215	500	510	1	1	32316799	231	-2.08	0.43	12	0.06	-343.00	1654.00	1480	20240118	-51.76	650	20241113	9.85	1480	-51.76	20240118	650	9.85	20241113	1480	-51.76	20240118	650	9.85	20241113	N	002680	500	161 억	100861	N	N	N	00	N
57	20241121	090134	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	720	1	2	0.14	2287288	3172	2.72	723	723	719	934	504	719	721.09	0.31	-1346	750	734	714	698	678	742	706	162	215	500	510	1	1	32316799	233	-2.10	0.44	12	0.01	-343.00	1654.00	1480	20240118	-51.35	650	20241113	10.77	1480	-51.35	20240118	650	10.77	20241113	1480	-51.35	20240118	650	10.77	20241113	N	002680	500	161 억	100861	N	N	N	00	N
58	20241120	160134	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	719	6	2	0.84	82760953	116454	76.54	717	730	694	926	500	713	710.67	0.27	13447	741	727	700	686	659	734	693	162	213	500	510	1	1	32316799	232	-2.10	0.43	12	0.36	-343.00	1654.00	1480	20240118	-51.42	650	20241113	10.62	1480	-51.42	20240118	650	10.62	20241113	1480	-51.42	20240118	650	10.62	20241113	N	002680	500	161 억	87414	N	N	N	00	N
59	20241120	150134	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	709	-4	5	-0.56	65866423	92778	60.98	717	730	694	926	500	713	709.94	0.27	12714	741	727	700	686	659	734	693	162	213	500	510	1	1	32316799	229	-2.07	0.43	12	0.29	-343.00	1654.00	1480	20240118	-52.09	650	20241113	9.08	1480	-52.09	20240118	650	9.08	20241113	1480	-52.09	20240118	650	9.08	20241113	N	002680	500	161 억	87414	N	N	N	00	N
60	20241120	140136	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	714	1	2	0.14	40186661	55997	36.80	717	730	701	926	500	713	717.66	0.27	8942	741	727	700	686	659	734	693	162	213	500	510	1	1	32316799	231	-2.08	0.43	12	0.17	-343.00	1654.00	1480	20240118	-51.76	650	20241113	9.85	1480	-51.76	20240118	650	9.85	20241113	1480	-51.76	20240118	650	9.85	20241113	N	002680	500	161 억	87414	N	N	N	00	N
61	20241120	130136	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	709	-4	5	-0.56	37748598	52576	34.55	717	730	701	926	500	713	717.98	0.27	8882	741	727	700	686	659	734	693	162	213	500	510	1	1	32316799	229	-2.07	0.43	12	0.16	-343.00	1654.00	1480	20240118	-52.09	650	20241113	9.08	1480	-52.09	20240118	650	9.08	20241113	1480	-52.09	20240118	650	9.08	20241113	N	002680	500	161 억	87414	N	N	N	00	N
62	20241120	120135	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	717	4	2	0.56	36215704	50413	33.13	717	730	701	926	500	713	718.38	0.27	7958	741	727	700	686	659	734	693	162	213	500	510	1	1	32316799	232	-2.09	0.43	12	0.16	-343.00	1654.00	1480	20240118	-51.55	650	20241113	10.31	1480	-51.55	20240118	650	10.31	20241113	1480	-51.55	20240118	650	10.31	20241113	N	002680	500	161 억	87414	N	N	N	00	N
63	20241120	110136	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	717	4	2	0.56	29550402	41055	26.98	717	730	713	926	500	713	719.78	0.27	7958	741	727	700	686	659	734	693	162	213	500	510	1	1	32316799	232	-2.09	0.43	12	0.13	-343.00	1654.00	1480	20240118	-51.55	650	20241113	10.31	1480	-51.55	20240118	650	10.31	20241113	1480	-51.55	20240118	650	10.31	20241113	N	002680	500	161 억	87414	N	N	N	00	N
64	20241120	100135	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	719	6	2	0.84	22595007	31307	20.58	717	730	713	926	500	713	721.72	0.27	7231	741	727	700	686	659	734	693	162	213	500	510	1	1	32316799	232	-2.10	0.43	12	0.10	-343.00	1654.00	1480	20240118	-51.42	650	20241113	10.62	1480	-51.42	20240118	650	10.62	20241113	1480	-51.42	20240118	650	10.62	20241113	N	002680	500	161 억	87414	N	N	N	00	N
65	20241120	090135	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	719	6	2	0.84	1445782	2013	1.32	717	719	717	926	500	713	718.22	0.27	1042	741	727	700	686	659	734	693	162	213	500	510	1	1	32316799	232	-2.10	0.43	12	0.01	-343.00	1654.00	1480	20240118	-51.42	650	20241113	10.62	1480	-51.42	20240118	650	10.62	20241113	1480	-51.42	20240118	650	10.62	20241113	N	002680	500	161 억	87414	N	N	N	00	N
66	20241119	160133	54	100.00	KOSDAQ		음식.담배	N	N	N	N	N	713	52	2	7.87	106122793	152154	109.01	678	714	673	859	463	661	697.47	0.22	18085	751	705	683	637	615	695	627	162	198	500	470	1	1	32316799	230	-2.08	0.43	12	0.47	-343.00	1654.00	1480	20240118	-51.82	650	20241113	9.69	1480	-51.82	20240118	650	9.69	20241113	1480	-51.82	20240118	650	9.69	20241113	N	002680	500	161 억	69483	N	N	N	01	N
67	20241119	150133	54	100.00	KOSDAQ		음식.담배	N	N	N	N	N	708	47	2	7.11	99343086	142645	102.20	678	714	673	859	463	661	696.44	0.22	13534	751	705	683	637	615	695	627	162	198	500	470	1	1	32316799	229	-2.06	0.43	12	0.44	-343.00	1654.00	1480	20240118	-52.16	650	20241113	8.92	1480	-52.16	20240118	650	8.92	20241113	1480	-52.16	20240118	650	8.92	20241113	N	002680	500	161 억	69483	N	N	N	01	N
68	20241119	140132	54	100.00	KOSDAQ		음식.담배	N	N	N	N	N	707	46	2	6.96	80406891	116015	83.12	678	710	673	859	463	661	693.07	0.22	13903	751	705	683	637	615	695	627	162	198	500	470	1	1	32316799	228	-2.06	0.43	12	0.36	-343.00	1654.00	1480	20240118	-52.23	650	20241113	8.77	1480	-52.23	20240118	650	8.77	20241113	1480	-52.23	20240118	650	8.77	20241113	N	002680	500	161 억	69483	N	N	N	01	N
69	20241119	130132	54	100.00	KOSDAQ		음식.담배	N	N	N	N	N	703	42	2	6.35	79129856	114201	81.82	678	710	673	859	463	661	692.90	0.22	13903	751	705	683	637	615	695	627	162	198	500	470	1	1	32316799	227	-2.05	0.43	12	0.35	-343.00	1654.00	1480	20240118	-52.50	650	20241113	8.15	1480	-52.50	20240118	650	8.15	20241113	1480	-52.50	20240118	650	8.15	20241113	N	002680	500	161 억	69483	N	N	N	01	N
70	20241119	120132	54	100.00	KOSDAQ		음식.담배	N	N	N	N	N	704	43	2	6.51	74894378	108213	77.53	678	710	673	859	463	661	692.10	0.22	14512	751	705	683	637	615	695	627	162	198	500	470	1	1	32316799	228	-2.05	0.43	12	0.33	-343.00	1654.00	1480	20240118	-52.43	650	20241113	8.31	1480	-52.43	20240118	650	8.31	20241113	1480	-52.43	20240118	650	8.31	20241113	N	002680	500	161 억	69483	N	N	N	01	N
71	20241119	110133	54	100.00	KOSDAQ		음식.담배	N	N	N	N	N	700	39	2	5.90	69002636	99801	71.50	678	710	673	859	463	661	691.40	0.22	11757	751	705	683	637	615	695	627	162	198	500	470	1	1	32316799	226	-2.04	0.42	12	0.31	-343.00	1654.00	1480	20240118	-52.70	650	20241113	7.69	1480	-52.70	20240118	650	7.69	20241113	1480	-52.70	20240118	650	7.69	20241113	N	002680	500	161 억	69483	N	N	N	01	N
72	20241119	100134	54	100.00	KOSDAQ		음식.담배	N	N	N	N	N	708	47	2	7.11	59215682	85803	61.47	678	710	673	859	463	661	690.14	0.22	12113	751	705	683	637	615	695	627	162	198	500	470	1	1	32316799	229	-2.06	0.43	12	0.27	-343.00	1654.00	1480	20240118	-52.16	650	20241113	8.92	1480	-52.16	20240118	650	8.92	20241113	1480	-52.16	20240118	650	8.92	20241113	N	002680	500	161 억	69483	N	N	N	01	N
73	20241119	090134	54	100.00	KOSDAQ		음식.담배	N	N	N	N	N	678	17	2	2.57	7898106	11641	8.34	678	680	678	859	463	661	678.47	0.22	867	751	705	683	637	615	695	627	162	198	500	470	1	1	32316799	219	-1.98	0.41	12	0.04	-343.00	1654.00	1480	20240118	-54.19	650	20241113	4.31	1480	-54.19	20240118	650	4.31	20241113	1480	-54.19	20240118	650	4.31	20241113	N	002680	500	161 억	69483	N	N	N	01	N
74	20241118	160132	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	661	-58	5	-8.07	83667483	122028	59.85	716	729	661	934	504	719	685.81	0.21	476	755	736	716	697	677	738	699	162	215	500	510	1	1	32316799	214	-1.93	0.40	12	0.38	-343.00	1654.00	1480	20240118	-55.34	650	20241113	1.69	1480	-55.34	20240118	650	1.69	20241113	1480	-55.34	20240118	650	1.69	20241113	N	002680	500	161 억	69006	N	N	N	00	N
75	20241118	150133	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	720	1	2	0.14	33251886	46096	22.61	716	729	716	934	504	719	721.36	0.21	476	755	736	716	697	677	738	699	162	215	500	510	1	1	32316799	233	-2.10	0.44	12	0.14	-343.00	1654.00	1480	20240118	-51.35	650	20241113	10.77	1480	-51.35	20240118	650	10.77	20241113	1480	-51.35	20240118	650	10.77	20241113	N	002680	500	161 억	69006	N	N	N	00	N
76	20241118	140133	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	720	1	2	0.14	31930810	44259	21.71	716	729	716	934	504	719	721.45	0.21	476	755	736	716	697	677	738	699	162	215	500	510	1	1	32316799	233	-2.10	0.44	12	0.14	-343.00	1654.00	1480	20240118	-51.35	650	20241113	10.77	1480	-51.35	20240118	650	10.77	20241113	1480	-51.35	20240118	650	10.77	20241113	N	002680	500	161 억	69006	N	N	N	00	N
77	20241118	130133	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	719	0	3	0.00	24918832	34509	16.92	716	729	716	934	504	719	722.10	0.21	711	755	736	716	697	677	738	699	162	215	500	510	1	1	32316799	232	-2.10	0.43	12	0.11	-343.00	1654.00	1480	20240118	-51.42	650	20241113	10.62	1480	-51.42	20240118	650	10.62	20241113	1480	-51.42	20240118	650	10.62	20241113	N	002680	500	161 억	69006	N	N	N	00	N
78	20241118	120133	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	725	6	2	0.83	19561655	27100	13.29	716	729	716	934	504	719	721.83	0.21	711	755	736	716	697	677	738	699	162	215	500	510	1	1	32316799	234	-2.11	0.44	12	0.08	-343.00	1654.00	1480	20240118	-51.01	650	20241113	11.54	1480	-51.01	20240118	650	11.54	20241113	1480	-51.01	20240118	650	11.54	20241113	N	002680	500	161 억	69006	N	N	N	00	N
79	20241118	110132	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	724	5	2	0.70	13801852	19113	9.37	716	729	716	934	504	719	722.12	0.21	-753	755	736	716	697	677	738	699	162	215	500	510	1	1	32316799	234	-2.11	0.44	12	0.06	-343.00	1654.00	1480	20240118	-51.08	650	20241113	11.38	1480	-51.08	20240118	650	11.38	20241113	1480	-51.08	20240118	650	11.38	20241113	N	002680	500	161 억	69006	N	N	N	00	N
80	20241118	100133	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	725	6	2	0.83	9883746	13704	6.72	716	729	716	934	504	719	721.23	0.21	-465	755	736	716	697	677	738	699	162	215	500	510	1	1	32316799	234	-2.11	0.44	12	0.04	-343.00	1654.00	1480	20240118	-51.01	650	20241113	11.54	1480	-51.01	20240118	650	11.54	20241113	1480	-51.01	20240118	650	11.54	20241113	N	002680	500	161 억	69006	N	N	N	00	N
81	20241118	090132	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	719	0	3	0.00	1371859	1916	0.94	716	719	716	934	504	719	716.00	0.21	0	755	736	716	697	677	738	699	162	215	500	510	1	1	32316799	232	-2.10	0.43	12	0.01	-343.00	1654.00	1480	20240118	-51.42	650	20241113	10.62	1480	-51.42	20240118	650	10.62	20241113	1480	-51.42	20240118	650	10.62	20241113	N	002680	500	161 억	69006	N	N	N	00	N
82	20241115	160133	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	719	27	2	3.90	146811320	203901	178.88	719	735	696	899	485	692	720.01	0.15	22393	746	719	702	675	658	710	666	162	207	500	490	1	1	32316799	232	-2.10	0.43	12	0.63	-343.00	1654.00	1480	20240118	-51.42	650	20241113	10.62	1480	-51.42	20240118	650	10.62	20241113	1480	-51.42	20240118	650	10.62	20241113	N	002680	500	161 억	48631	N	N	N	00	N
83	20241115	150135	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	724	32	2	4.62	139339312	193457	169.72	719	735	696	899	485	692	720.26	0.15	25278	746	719	702	675	658	710	666	162	207	500	490	1	1	32316799	234	-2.11	0.44	12	0.60	-343.00	1654.00	1480	20240118	-51.08	650	20241113	11.38	1480	-51.08	20240118	650	11.38	20241113	1480	-51.08	20240118	650	11.38	20241113	N	002680	500	161 억	48631	N	N	N	00	N
84	20241115	140135	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	719	27	2	3.90	138500338	192295	168.70	719	735	696	899	485	692	720.25	0.15	25429	746	719	702	675	658	710	666	162	207	500	490	1	1	32316799	232	-2.10	0.43	12	0.60	-343.00	1654.00	1480	20240118	-51.42	650	20241113	10.62	1480	-51.42	20240118	650	10.62	20241113	1480	-51.42	20240118	650	10.62	20241113	N	002680	500	161 억	48631	N	N	N	00	N
85	20241115	130134	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	729	37	2	5.35	125334835	174039	152.69	719	735	696	899	485	692	720.15	0.15	25341	746	719	702	675	658	710	666	162	207	500	490	1	1	32316799	236	-2.13	0.44	12	0.54	-343.00	1654.00	1480	20240118	-50.74	650	20241113	12.15	1480	-50.74	20240118	650	12.15	20241113	1480	-50.74	20240118	650	12.15	20241113	N	002680	500	161 억	48631	N	N	N	00	N
86	20241115	120135	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	720	28	2	4.05	89459587	124728	109.42	719	725	696	899	485	692	717.24	0.15	20288	746	719	702	675	658	710	666	162	207	500	490	1	1	32316799	233	-2.10	0.44	12	0.39	-343.00	1654.00	1480	20240118	-51.35	650	20241113	10.77	1480	-51.35	20240118	650	10.77	20241113	1480	-51.35	20240118	650	10.77	20241113	N	002680	500	161 억	48631	N	N	N	00	N
87	20241115	110134	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	712	20	2	2.89	41342202	57879	50.78	719	723	696	899	485	692	714.29	0.15	-19230	746	719	702	675	658	710	666	162	207	500	490	1	1	32316799	230	-2.08	0.43	12	0.18	-343.00	1654.00	1480	20240118	-51.89	650	20241113	9.54	1480	-51.89	20240118	650	9.54	20241113	1480	-51.89	20240118	650	9.54	20241113	N	002680	500	161 억	48631	N	N	N	00	N
88	20241115	100134	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	713	21	2	3.03	34126980	47727	41.87	719	723	696	899	485	692	715.05	0.15	-19240	746	719	702	675	658	710	666	162	207	500	490	1	1	32316799	230	-2.08	0.43	12	0.15	-343.00	1654.00	1480	20240118	-51.82	650	20241113	9.69	1480	-51.82	20240118	650	9.69	20241113	1480	-51.82	20240118	650	9.69	20241113	N	002680	500	161 억	48631	N	N	N	00	N
89	20241115	090204	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	719	27	2	3.90	719	1	0.00	719	719	719	899	485	692	719.00	0.15	0	746	719	702	675	658	710	666	162	207	500	490	1	1	32316799	232	-2.10	0.43	12	0.00	-343.00	1654.00	1480	20240118	-51.42	650	20241113	10.62	1480	-51.42	20240118	650	10.62	20241113	1480	-51.42	20240118	650	10.62	20241113	N	002680	500	161 억	48631	N	N	N	00	N
90	20241114	160132	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	706	-10	5	-1.40	69935456	98707	30.86	716	729	685	930	502	716	708.52	0.16	-7644	782	748	699	665	616	766	683	162	214	500	510	1	1	32316799	228	-2.06	0.43	12	0.31	-343.00	1654.00	1480	20240118	-52.30	650	20241113	8.62	1480	-52.30	20240118	650	8.62	20241113	1480	-52.30	20240118	650	8.62	20241113	N	002680	500	161 억	51145	N	N	N	00	N
91	20241114	150134	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	713	-3	5	-0.42	60349921	85202	26.63	716	729	685	930	502	716	708.32	0.16	-7614	782	748	699	665	616	766	683	162	214	500	510	1	1	32316799	230	-2.08	0.43	12	0.26	-343.00	1654.00	1480	20240118	-51.82	650	20241113	9.69	1480	-51.82	20240118	650	9.69	20241113	1480	-51.82	20240118	650	9.69	20241113	N	002680	500	161 억	51145	N	N	N	00	N
92	20241114	140133	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	714	-2	5	-0.28	56695436	80069	25.03	716	729	685	930	502	716	708.08	0.16	-5896	782	748	699	665	616	766	683	162	214	500	510	1	1	32316799	231	-2.08	0.43	12	0.25	-343.00	1654.00	1480	20240118	-51.76	650	20241113	9.85	1480	-51.76	20240118	650	9.85	20241113	1480	-51.76	20240118	650	9.85	20241113	N	002680	500	161 억	51145	N	N	N	00	N
93	20241114	130133	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	704	-12	5	-1.68	25701416	36869	11.53	716	716	685	930	502	716	697.10	0.16	3698	782	748	699	665	616	766	683	162	214	500	510	1	1	32316799	228	-2.05	0.43	12	0.11	-343.00	1654.00	1480	20240118	-52.43	650	20241113	8.31	1480	-52.43	20240118	650	8.31	20241113	1480	-52.43	20240118	650	8.31	20241113	N	002680	500	161 억	51145	N	N	N	00	N
94	20241114	120132	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	691	-25	5	-3.49	22402224	32158	10.05	716	716	685	930	502	716	696.63	0.16	3969	782	748	699	665	616	766	683	162	214	500	510	1	1	32316799	223	-2.01	0.42	12	0.10	-343.00	1654.00	1480	20240118	-53.31	650	20241113	6.31	1480	-53.31	20240118	650	6.31	20241113	1480	-53.31	20240118	650	6.31	20241113	N	002680	500	161 억	51145	N	N	N	00	N
95	20241114	110134	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	693	-23	5	-3.21	18495613	26513	8.29	716	716	685	930	502	716	697.61	0.16	3814	782	748	699	665	616	766	683	162	214	500	510	1	1	32316799	224	-2.02	0.42	12	0.08	-343.00	1654.00	1480	20240118	-53.18	650	20241113	6.62	1480	-53.18	20240118	650	6.62	20241113	1480	-53.18	20240118	650	6.62	20241113	N	002680	500	161 억	51145	N	N	N	00	N
96	20241114	100135	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	707	-9	5	-1.26	752236	1058	0.33	716	716	707	930	502	716	711.00	0.16	234	782	748	699	665	616	766	683	162	214	500	510	1	1	32316799	228	-2.06	0.43	12	0.00	-343.00	1654.00	1480	20240118	-52.23	650	20241113	8.77	1480	-52.23	20240118	650	8.77	20241113	1480	-52.23	20240118	650	8.77	20241113	N	002680	500	161 억	51145	N	N	N	00	N
97	20241114	090132	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	716	0	3	0.00	0	0	0.00	0	0	0	930	502	716	0.00	0.16	0	782	748	699	665	616	766	683	162	214	500	510	1	1	32316799	231	-2.09	0.43	12	0.00	-343.00	1654.00	1480	20240118	-51.62	650	20241113	10.15	1480	-51.62	20240118	650	10.15	20241113	1480	-51.62	20240118	650	10.15	20241113	N	002680	500	161 억	51145	N	N	N	00	N
98	20241113	160105	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	716	42	2	6.23	220780445	319480	296.62	669	733	650	876	472	674	690.93	0.15	3420	702	687	669	654	636	690	657	162	202	500	480	1	1	32316799	231	-2.09	0.43	12	0.99	-343.00	1654.00	1480	20240118	-51.62	650	20241113	10.15	1480	-51.62	20240118	650	10.15	20241113	1480	-51.62	20240118	650	10.15	20241113	N	002680	500	161 억	48701	N	N	N	00	N
99	20241113	150107	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	701	27	2	4.01	141838185	208715	193.78	669	729	650	876	472	674	679.58	0.15	17992	702	687	669	654	636	690	657	162	202	500	480	1	1	32316799	227	-2.04	0.42	12	0.65	-343.00	1654.00	1480	20240118	-52.64	650	20241113	7.85	1480	-52.64	20240118	650	7.85	20241113	1480	-52.64	20240118	650	7.85	20241113	N	002680	500	161 억	48701	N	N	N	00	N
100	20241113	140107	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	680	6	2	0.89	79127704	118749	110.25	669	686	650	876	472	674	666.34	0.15	7987	702	687	669	654	636	690	657	162	202	500	480	1	1	32316799	220	-1.98	0.41	12	0.37	-343.00	1654.00	1480	20240118	-54.05	650	20241113	4.62	1480	-54.05	20240118	650	4.62	20241113	1480	-54.05	20240118	650	4.62	20241113	N	002680	500	161 억	48701	N	N	N	00	N
101	20241113	130108	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	675	1	2	0.15	69130601	104018	96.57	669	686	650	876	472	674	664.60	0.15	15002	702	687	669	654	636	690	657	162	202	500	480	1	1	32316799	218	-1.97	0.41	12	0.32	-343.00	1654.00	1480	20240118	-54.39	650	20241113	3.85	1480	-54.39	20240118	650	3.85	20241113	1480	-54.39	20240118	650	3.85	20241113	N	002680	500	161 억	48701	N	N	N	00	N
102	20241113	120107	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	680	6	2	0.89	65323872	98391	91.35	669	686	650	876	472	674	663.92	0.15	15158	702	687	669	654	636	690	657	162	202	500	480	1	1	32316799	220	-1.98	0.41	12	0.30	-343.00	1654.00	1480	20240118	-54.05	650	20241113	4.62	1480	-54.05	20240118	650	4.62	20241113	1480	-54.05	20240118	650	4.62	20241113	N	002680	500	161 억	48701	N	N	N	00	N
103	20241113	110105	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	684	10	2	1.48	58002616	87646	81.37	669	686	650	876	472	674	661.78	0.15	16750	702	687	669	654	636	690	657	162	202	500	480	1	1	32316799	221	-1.99	0.41	12	0.27	-343.00	1654.00	1480	20240118	-53.78	650	20241113	5.23	1480	-53.78	20240118	650	5.23	20241113	1480	-53.78	20240118	650	5.23	20241113	N	002680	500	161 억	48701	N	N	N	00	N
104	20241113	100106	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	681	7	2	1.04	52270491	79208	73.54	669	686	650	876	472	674	659.91	0.15	19112	702	687	669	654	636	690	657	162	202	500	480	1	1	32316799	220	-1.99	0.41	12	0.25	-343.00	1654.00	1480	20240118	-53.99	650	20241113	4.77	1480	-53.99	20240118	650	4.77	20241113	1480	-53.99	20240118	650	4.77	20241113	N	002680	500	161 억	48701	N	N	N	00	N
105	20241113	090105	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	669	-5	5	-0.74	384036	574	0.53	669	669	669	876	472	674	669.00	0.15	0	702	687	669	654	636	690	657	162	202	500	480	1	1	32316799	216	-1.95	0.40	12	0.00	-343.00	1654.00	1480	20240118	-54.80	651	20241112	2.76	1480	-54.80	20240118	651	2.76	20241112	1480	-54.80	20240118	651	2.76	20241112	N	002680	500	161 억	48701	N	N	N	00	N
106	20241112	160131	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	674	-10	5	-1.46	71585428	106802	57.90	674	684	651	889	479	684	670.26	0.16	-4451	701	692	685	676	669	689	673	162	205	500	490	1	1	32316799	218	-1.97	0.41	12	0.33	-343.00	1654.00	1480	20240118	-54.46	651	20241112	3.53	1480	-54.46	20240118	651	3.53	20241112	1480	-54.46	20240118	651	3.53	20241112	N	002680	500	161 억	53152	N	N	N	00	N
107	20241112	150132	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	679	-5	5	-0.73	62119792	92816	50.31	674	684	651	889	479	684	669.28	0.16	-2938	701	692	685	676	669	689	673	162	205	500	490	1	1	32316799	219	-1.98	0.41	12	0.29	-343.00	1654.00	1480	20240118	-54.12	651	20241112	4.30	1480	-54.12	20240118	651	4.30	20241112	1480	-54.12	20240118	651	4.30	20241112	N	002680	500	161 억	53152	N	N	N	00	N
108	20241112	140133	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	674	-10	5	-1.46	60862422	90953	49.30	674	684	651	889	479	684	669.16	0.16	-2934	701	692	685	676	669	689	673	162	205	500	490	1	1	32316799	218	-1.97	0.41	12	0.28	-343.00	1654.00	1480	20240118	-54.46	651	20241112	3.53	1480	-54.46	20240118	651	3.53	20241112	1480	-54.46	20240118	651	3.53	20241112	N	002680	500	161 억	53152	N	N	N	00	N
109	20241112	130131	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	668	-16	5	-2.34	55911531	83574	45.30	674	684	651	889	479	684	669.01	0.16	166	701	692	685	676	669	689	673	162	205	500	490	1	1	32316799	216	-1.95	0.40	12	0.26	-343.00	1654.00	1480	20240118	-54.86	651	20241112	2.61	1480	-54.86	20240118	651	2.61	20241112	1480	-54.86	20240118	651	2.61	20241112	N	002680	500	161 억	53152	N	N	N	00	N
110	20241112	120131	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	665	-19	5	-2.78	53194549	79526	43.11	674	684	651	889	479	684	668.90	0.16	2760	701	692	685	676	669	689	673	162	205	500	490	1	1	32316799	215	-1.94	0.40	12	0.25	-343.00	1654.00	1480	20240118	-55.07	651	20241112	2.15	1480	-55.07	20240118	651	2.15	20241112	1480	-55.07	20240118	651	2.15	20241112	N	002680	500	161 억	53152	N	N	N	00	N
111	20241112	110132	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	683	-1	5	-0.15	48489974	72475	39.29	674	684	651	889	479	684	669.06	0.16	1512	701	692	685	676	669	689	673	162	205	500	490	1	1	32316799	221	-1.99	0.41	12	0.22	-343.00	1654.00	1480	20240118	-53.85	651	20241112	4.92	1480	-53.85	20240118	651	4.92	20241112	1480	-53.85	20240118	651	4.92	20241112	N	002680	500	161 억	53152	N	N	N	00	N
112	20241112	100132	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	663	-21	5	-3.07	37364590	55952	30.33	674	684	651	889	479	684	667.80	0.16	1445	701	692	685	676	669	689	673	162	205	500	490	1	1	32316799	214	-1.93	0.40	12	0.17	-343.00	1654.00	1480	20240118	-55.20	651	20241112	1.84	1480	-55.20	20240118	651	1.84	20241112	1480	-55.20	20240118	651	1.84	20241112	N	002680	500	161 억	53152	N	N	N	00	N
113	20241112	090131	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	674	-10	5	-1.46	4385718	6507	3.53	674	674	674	889	479	684	674.00	0.16	667	701	692	685	676	669	689	673	162	205	500	490	1	1	32316799	218	-1.97	0.41	12	0.02	-343.00	1654.00	1480	20240118	-54.46	674	20241112	0.00	1480	-54.46	20240118	674	0.00	20241112	1480	-54.46	20240118	674	0.00	20241112	N	002680	500	161 억	53152	N	N	N	00	N
114	20241111	160131	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	684	-6	5	-0.87	125538785	184076	214.61	694	694	678	897	483	690	681.99	0.24	-25601	707	698	693	684	679	696	682	162	207	500	490	1	1	32316799	221	-1.99	0.41	12	0.57	-343.00	1654.00	1480	20240118	-53.78	678	20241111	0.88	1480	-53.78	20240118	678	0.88	20241111	1480	-53.78	20240118	678	0.88	20241111	N	002680	500	161 억	78753	N	N	N	00	N
115	20241111	150134	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	684	-6	5	-0.87	120421114	176594	205.88	694	694	678	897	483	690	681.91	0.24	-25452	707	698	693	684	679	696	682	162	207	500	490	1	1	32316799	221	-1.99	0.41	12	0.55	-343.00	1654.00	1480	20240118	-53.78	678	20241111	0.88	1480	-53.78	20240118	678	0.88	20241111	1480	-53.78	20240118	678	0.88	20241111	N	002680	500	161 억	78753	N	N	N	00	N
116	20241111	140132	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	680	-10	5	-1.45	115841132	169855	198.03	694	694	678	897	483	690	682.00	0.24	-25452	707	698	693	684	679	696	682	162	207	500	490	1	1	32316799	220	-1.98	0.41	12	0.53	-343.00	1654.00	1480	20240118	-54.05	678	20241111	0.29	1480	-54.05	20240118	678	0.29	20241111	1480	-54.05	20240118	678	0.29	20241111	N	002680	500	161 억	78753	N	N	N	00	N
117	20241111	130132	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	679	-11	5	-1.59	91815048	134555	156.87	694	694	678	897	483	690	682.36	0.24	-16676	707	698	693	684	679	696	682	162	207	500	490	1	1	32316799	219	-1.98	0.41	12	0.42	-343.00	1654.00	1480	20240118	-54.12	678	20241111	0.15	1480	-54.12	20240118	678	0.15	20241111	1480	-54.12	20240118	678	0.15	20241111	N	002680	500	161 억	78753	N	N	N	00	N
118	20241111	120131	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	688	-2	5	-0.29	74309919	108825	126.87	694	694	678	897	483	690	682.84	0.24	-16676	707	698	693	684	679	696	682	162	207	500	490	1	1	32316799	222	-2.01	0.42	12	0.34	-343.00	1654.00	1480	20240118	-53.51	678	20241111	1.47	1480	-53.51	20240118	678	1.47	20241111	1480	-53.51	20240118	678	1.47	20241111	N	002680	500	161 억	78753	N	N	N	00	N
119	20241111	110132	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	685	-5	5	-0.72	58331948	85480	99.66	694	694	678	897	483	690	682.40	0.24	-15351	707	698	693	684	679	696	682	162	207	500	490	1	1	32316799	221	-2.00	0.41	12	0.26	-343.00	1654.00	1480	20240118	-53.72	678	20241111	1.03	1480	-53.72	20240118	678	1.03	20241111	1480	-53.72	20240118	678	1.03	20241111	N	002680	500	161 억	78753	N	N	N	00	N
120	20241111	100131	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	683	-7	5	-1.01	30779706	44958	52.41	694	694	680	897	483	690	684.63	0.24	-15449	707	698	693	684	679	696	682	162	207	500	490	1	1	32316799	221	-1.99	0.41	12	0.14	-343.00	1654.00	1480	20240118	-53.85	680	20241111	0.44	1480	-53.85	20240118	680	0.44	20241111	1480	-53.85	20240118	680	0.44	20241111	N	002680	500	161 억	78753	N	N	N	00	N
121	20241111	090131	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	694	4	2	0.58	965354	1391	1.62	694	694	694	897	483	690	694.00	0.24	-68	707	698	693	684	679	696	682	162	207	500	490	1	1	32316799	224	-2.02	0.42	12	0.00	-343.00	1654.00	1480	20240118	-53.11	682	20240912	1.76	1480	-53.11	20240118	682	1.76	20240912	1480	-53.11	20240118	682	1.76	20240912	N	002680	500	161 억	78753	N	N	N	00	N
122	20241108	160129	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	690	-7	5	-1.00	58298645	84260	231.05	697	702	688	906	488	697	691.89	0.26	-3968	711	703	698	690	685	701	688	162	209	500	500	1	1	32316799	223	-2.01	0.42	12	0.26	-343.00	1654.00	1480	20240118	-53.38	682	20240912	1.17	1480	-53.38	20240118	682	1.17	20240912	1480	-53.38	20240118	682	1.17	20240912	N	002680	500	161 억	82721	N	N	N	00	N
123	20241108	150132	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	691	-6	5	-0.86	52413282	75728	207.66	697	702	690	906	488	697	692.13	0.26	-3518	711	703	698	690	685	701	688	162	209	500	500	1	1	32316799	223	-2.01	0.42	12	0.23	-343.00	1654.00	1480	20240118	-53.31	682	20240912	1.32	1480	-53.31	20240118	682	1.32	20240912	1480	-53.31	20240118	682	1.32	20240912	N	002680	500	161 억	82721	N	N	N	00	N
124	20241108	140131	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	690	-7	5	-1.00	51704068	74701	204.84	697	702	690	906	488	697	692.15	0.26	-3571	711	703	698	690	685	701	688	162	209	500	500	1	1	32316799	223	-2.01	0.42	12	0.23	-343.00	1654.00	1480	20240118	-53.38	682	20240912	1.17	1480	-53.38	20240118	682	1.17	20240912	1480	-53.38	20240118	682	1.17	20240912	N	002680	500	161 억	82721	N	N	N	00	N
125	20241108	130130	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	694	-3	5	-0.43	45826359	66203	181.54	697	702	690	906	488	697	692.21	0.26	-2460	711	703	698	690	685	701	688	162	209	500	500	1	1	32316799	224	-2.02	0.42	12	0.20	-343.00	1654.00	1480	20240118	-53.11	682	20240912	1.76	1480	-53.11	20240118	682	1.76	20240912	1480	-53.11	20240118	682	1.76	20240912	N	002680	500	161 억	82721	N	N	N	00	N
126	20241108	120132	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	695	-2	5	-0.29	42056861	60768	166.63	697	702	690	906	488	697	692.09	0.26	-2460	711	703	698	690	685	701	688	162	209	500	500	1	1	32316799	225	-2.03	0.42	12	0.19	-343.00	1654.00	1480	20240118	-53.04	682	20240912	1.91	1480	-53.04	20240118	682	1.91	20240912	1480	-53.04	20240118	682	1.91	20240912	N	002680	500	161 억	82721	N	N	N	00	N
127	20241108	110132	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	694	-3	5	-0.43	37343710	53979	148.02	697	702	690	906	488	697	691.82	0.26	520	711	703	698	690	685	701	688	162	209	500	500	1	1	32316799	224	-2.02	0.42	12	0.17	-343.00	1654.00	1480	20240118	-53.11	682	20240912	1.76	1480	-53.11	20240118	682	1.76	20240912	1480	-53.11	20240118	682	1.76	20240912	N	002680	500	161 억	82721	N	N	N	00	N
128	20241108	100131	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	691	-6	5	-0.86	13126518	18912	51.86	697	702	691	906	488	697	694.08	0.26	-1488	711	703	698	690	685	701	688	162	209	500	500	1	1	32316799	223	-2.01	0.42	12	0.06	-343.00	1654.00	1480	20240118	-53.31	682	20240912	1.32	1480	-53.31	20240118	682	1.32	20240912	1480	-53.31	20240118	682	1.32	20240912	N	002680	500	161 억	82721	N	N	N	00	N
129	20241108	090131	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	697	0	3	0.00	1743197	2501	6.86	697	697	697	906	488	697	697.00	0.26	-2274	711	703	698	690	685	701	688	162	209	500	500	1	1	32316799	225	-2.03	0.42	12	0.01	-343.00	1654.00	1480	20240118	-52.91	682	20240912	2.20	1480	-52.91	20240118	682	2.20	20240912	1480	-52.91	20240118	682	2.20	20240912	N	002680	500	161 억	82721	N	N	N	00	N
130	20241107	160131	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	697	-2	5	-0.29	25262647	36233	44.02	699	706	693	908	490	699	697.23	0.27	-5409	710	704	699	693	688	702	691	162	209	500	500	1	1	32316799	225	-2.03	0.42	12	0.11	-343.00	1654.00	1480	20240118	-52.91	682	20240912	2.20	1480	-52.91	20240118	682	2.20	20240912	1480	-52.91	20240118	682	2.20	20240912	N	002680	500	161 억	88130	N	N	N	00	N
131	20241107	150130	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	700	1	2	0.14	24087008	34548	41.97	699	706	693	908	490	699	697.20	0.27	-5395	710	704	699	693	688	702	691	162	209	500	500	1	1	32316799	226	-2.04	0.42	12	0.11	-343.00	1654.00	1480	20240118	-52.70	682	20240912	2.64	1480	-52.70	20240118	682	2.64	20240912	1480	-52.70	20240118	682	2.64	20240912	N	002680	500	161 억	88130	N	N	N	00	N
132	20241107	140132	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	701	2	2	0.29	22969811	32950	40.03	699	706	693	908	490	699	697.11	0.27	-3944	710	704	699	693	688	702	691	162	209	500	500	1	1	32316799	227	-2.04	0.42	12	0.10	-343.00	1654.00	1480	20240118	-52.64	682	20240912	2.79	1480	-52.64	20240118	682	2.79	20240912	1480	-52.64	20240118	682	2.79	20240912	N	002680	500	161 억	88130	N	N	N	00	N
133	20241107	130132	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	699	0	3	0.00	19606886	28142	34.19	699	706	693	908	490	699	696.71	0.27	-1984	710	704	699	693	688	702	691	162	209	500	500	1	1	32316799	226	-2.04	0.42	12	0.09	-343.00	1654.00	1480	20240118	-52.77	682	20240912	2.49	1480	-52.77	20240118	682	2.49	20240912	1480	-52.77	20240118	682	2.49	20240912	N	002680	500	161 억	88130	N	N	N	00	N
134	20241107	120131	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	699	0	3	0.00	19441314	27905	33.90	699	706	693	908	490	699	696.70	0.27	-1995	710	704	699	693	688	702	691	162	209	500	500	1	1	32316799	226	-2.04	0.42	12	0.09	-343.00	1654.00	1480	20240118	-52.77	682	20240912	2.49	1480	-52.77	20240118	682	2.49	20240912	1480	-52.77	20240118	682	2.49	20240912	N	002680	500	161 억	88130	N	N	N	00	N
135	20241107	110131	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	698	-1	5	-0.14	18337362	26319	31.98	699	706	693	908	490	699	696.73	0.27	-1790	710	704	699	693	688	702	691	162	209	500	500	1	1	32316799	226	-2.03	0.42	12	0.08	-343.00	1654.00	1480	20240118	-52.84	682	20240912	2.35	1480	-52.84	20240118	682	2.35	20240912	1480	-52.84	20240118	682	2.35	20240912	N	002680	500	161 억	88130	N	N	N	00	N
136	20241107	100131	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	697	-2	5	-0.29	9025125	12921	15.70	699	706	695	908	490	699	698.49	0.27	-1790	710	704	699	693	688	702	691	162	209	500	500	1	1	32316799	225	-2.03	0.42	12	0.04	-343.00	1654.00	1480	20240118	-52.91	682	20240912	2.20	1480	-52.91	20240118	682	2.20	20240912	1480	-52.91	20240118	682	2.20	20240912	N	002680	500	161 억	88130	N	N	N	00	N
137	20241107	090130	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	699	0	3	0.00	306861	439	0.53	699	699	699	908	490	699	699.00	0.27	0	710	704	699	693	688	702	691	162	209	500	500	1	1	32316799	226	-2.04	0.42	12	0.00	-343.00	1654.00	1480	20240118	-52.77	682	20240912	2.49	1480	-52.77	20240118	682	2.49	20240912	1480	-52.77	20240118	682	2.49	20240912	N	002680	500	161 억	88130	N	N	N	00	N
138	20241106	160131	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	699	0	3	0.00	57671970	82303	97.96	703	705	694	908	490	699	700.73	0.27	702	712	705	699	692	686	702	689	162	209	500	500	1	1	32316799	226	-2.04	0.42	12	0.25	-343.00	1654.00	1480	20240118	-52.77	682	20240912	2.49	1480	-52.77	20240118	682	2.49	20240912	1480	-52.77	20240118	682	2.49	20240912	N	002680	500	161 억	87428	N	N	N	00	N
139	20241106	150133	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	700	1	2	0.14	56630324	80809	96.19	703	705	694	908	490	699	700.79	0.27	198	712	705	699	692	686	702	689	162	209	500	500	1	1	32316799	226	-2.04	0.42	12	0.25	-343.00	1654.00	1480	20240118	-52.70	682	20240912	2.64	1480	-52.70	20240118	682	2.64	20240912	1480	-52.70	20240118	682	2.64	20240912	N	002680	500	161 억	87428	N	N	N	00	N
140	20241106	140134	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	698	-1	5	-0.14	45930795	65444	77.90	703	705	694	908	490	699	701.83	0.27	466	712	705	699	692	686	702	689	162	209	500	500	1	1	32316799	226	-2.03	0.42	12	0.20	-343.00	1654.00	1480	20240118	-52.84	682	20240912	2.35	1480	-52.84	20240118	682	2.35	20240912	1480	-52.84	20240118	682	2.35	20240912	N	002680	500	161 억	87428	N	N	N	00	N
141	20241106	130133	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	700	1	2	0.14	38138042	54289	64.62	703	705	694	908	490	699	702.50	0.27	2131	712	705	699	692	686	702	689	162	209	500	500	1	1	32316799	226	-2.04	0.42	12	0.17	-343.00	1654.00	1480	20240118	-52.70	682	20240912	2.64	1480	-52.70	20240118	682	2.64	20240912	1480	-52.70	20240118	682	2.64	20240912	N	002680	500	161 억	87428	N	N	N	00	N
142	20241106	120131	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	705	6	2	0.86	34251374	48743	58.02	703	705	694	908	490	699	702.69	0.27	2132	712	705	699	692	686	702	689	162	209	500	500	1	1	32316799	228	-2.06	0.43	12	0.15	-343.00	1654.00	1480	20240118	-52.36	682	20240912	3.37	1480	-52.36	20240118	682	3.37	20240912	1480	-52.36	20240118	682	3.37	20240912	N	002680	500	161 억	87428	N	N	N	00	N
143	20241106	110132	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	703	4	2	0.57	28631448	40748	48.50	703	705	694	908	490	699	702.65	0.27	4798	712	705	699	692	686	702	689	162	209	500	500	1	1	32316799	227	-2.05	0.43	12	0.13	-343.00	1654.00	1480	20240118	-52.50	682	20240912	3.08	1480	-52.50	20240118	682	3.08	20240912	1480	-52.50	20240118	682	3.08	20240912	N	002680	500	161 억	87428	N	N	N	00	N
144	20241106	100132	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	700	1	2	0.14	20195698	28755	34.23	703	705	694	908	490	699	702.34	0.27	5191	712	705	699	692	686	702	689	162	209	500	500	1	1	32316799	226	-2.04	0.42	12	0.09	-343.00	1654.00	1480	20240118	-52.70	682	20240912	2.64	1480	-52.70	20240118	682	2.64	20240912	1480	-52.70	20240118	682	2.64	20240912	N	002680	500	161 억	87428	N	N	N	00	N
145	20241106	090131	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	703	4	2	0.57	317870	454	0.54	703	703	699	908	490	699	700.15	0.27	-7	712	705	699	692	686	702	689	162	209	500	500	1	1	32316799	227	-2.05	0.43	12	0.00	-343.00	1654.00	1480	20240118	-52.50	682	20240912	3.08	1480	-52.50	20240118	682	3.08	20240912	1480	-52.50	20240118	682	3.08	20240912	N	002680	500	161 억	87428	N	N	N	00	N
146	20241105	160130	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	699	4	2	0.58	58801786	83996	136.72	706	706	693	903	487	695	700.05	0.21	20008	706	700	695	689	684	703	692	162	208	500	500	1	1	32316799	226	-2.04	0.42	12	0.26	-343.00	1654.00	1480	20240118	-52.77	682	20240912	2.49	1480	-52.77	20240118	682	2.49	20240912	1480	-52.77	20240118	682	2.49	20240912	N	002680	500	161 억	67205	N	N	N	00	N
147	20241105	150132	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	699	4	2	0.58	58155910	83072	135.22	706	706	693	903	487	695	700.07	0.21	20086	706	700	695	689	684	703	692	162	208	500	500	1	1	32316799	226	-2.04	0.42	12	0.26	-343.00	1654.00	1480	20240118	-52.77	682	20240912	2.49	1480	-52.77	20240118	682	2.49	20240912	1480	-52.77	20240118	682	2.49	20240912	N	002680	500	161 억	67205	N	N	N	00	N
148	20241105	140130	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	699	4	2	0.58	54079423	77240	125.72	706	706	693	903	487	695	700.15	0.21	20086	706	700	695	689	684	703	692	162	208	500	500	1	1	32316799	226	-2.04	0.42	12	0.24	-343.00	1654.00	1480	20240118	-52.77	682	20240912	2.49	1480	-52.77	20240118	682	2.49	20240912	1480	-52.77	20240118	682	2.49	20240912	N	002680	500	161 억	67205	N	N	N	00	N
149	20241105	130129	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	701	6	2	0.86	50029984	71455	116.31	706	706	693	903	487	695	700.16	0.21	20086	706	700	695	689	684	703	692	162	208	500	500	1	1	32316799	227	-2.04	0.42	12	0.22	-343.00	1654.00	1480	20240118	-52.64	682	20240912	2.79	1480	-52.64	20240118	682	2.79	20240912	1480	-52.64	20240118	682	2.79	20240912	N	002680	500	161 억	67205	N	N	N	00	N
150	20241105	120130	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	701	6	2	0.86	31358140	44879	73.05	706	706	693	903	487	695	698.73	0.21	4359	706	700	695	689	684	703	692	162	208	500	500	1	1	32316799	227	-2.04	0.42	12	0.14	-343.00	1654.00	1480	20240118	-52.64	682	20240912	2.79	1480	-52.64	20240118	682	2.79	20240912	1480	-52.64	20240118	682	2.79	20240912	N	002680	500	161 억	67205	N	N	N	00	N
151	20241105	110129	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	698	3	2	0.43	24037610	34420	56.03	706	706	693	903	487	695	698.36	0.21	4421	706	700	695	689	684	703	692	162	208	500	500	1	1	32316799	226	-2.03	0.42	12	0.11	-343.00	1654.00	1480	20240118	-52.84	682	20240912	2.35	1480	-52.84	20240118	682	2.35	20240912	1480	-52.84	20240118	682	2.35	20240912	N	002680	500	161 억	67205	N	N	N	00	N
152	20241105	100129	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	700	5	2	0.72	22351456	32010	52.10	706	706	693	903	487	695	698.26	0.21	3082	706	700	695	689	684	703	692	162	208	500	500	1	1	32316799	226	-2.04	0.42	12	0.10	-343.00	1654.00	1480	20240118	-52.70	682	20240912	2.64	1480	-52.70	20240118	682	2.64	20240912	1480	-52.70	20240118	682	2.64	20240912	N	002680	500	161 억	67205	N	N	N	00	N
153	20241105	090129	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	700	5	2	0.72	282388	400	0.65	706	706	700	903	487	695	705.97	0.21	0	706	700	695	689	684	703	692	162	208	500	500	1	1	32316799	226	-2.04	0.42	12	0.00	-343.00	1654.00	1480	20240118	-52.70	682	20240912	2.64	1480	-52.70	20240118	682	2.64	20240912	1480	-52.70	20240118	682	2.64	20240912	N	002680	500	161 억	67205	N	N	N	00	N
154	20241104	160129	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	695	2	2	0.29	42747913	61436	94.32	693	701	690	900	486	693	695.81	0.22	-2816	710	701	695	686	680	698	683	162	207	500	490	1	1	32316799	225	-2.03	0.42	12	0.19	-343.00	1654.00	1480	20240118	-53.04	682	20240912	1.91	1480	-53.04	20240118	682	1.91	20240912	1480	-53.04	20240118	682	1.91	20240912	N	002680	500	161 억	70021	N	N	N	00	N
155	20241104	150131	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	695	2	2	0.29	42567126	61176	93.92	693	701	690	900	486	693	695.81	0.22	-2814	710	701	695	686	680	698	683	162	207	500	490	1	1	32316799	225	-2.03	0.42	12	0.19	-343.00	1654.00	1480	20240118	-53.04	682	20240912	1.91	1480	-53.04	20240118	682	1.91	20240912	1480	-53.04	20240118	682	1.91	20240912	N	002680	500	161 억	70021	N	N	N	00	N
156	20241104	140130	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	699	6	2	0.87	39063441	56141	86.19	693	701	690	900	486	693	695.81	0.22	-2814	710	701	695	686	680	698	683	162	207	500	490	1	1	32316799	226	-2.04	0.42	12	0.17	-343.00	1654.00	1480	20240118	-52.77	682	20240912	2.49	1480	-52.77	20240118	682	2.49	20240912	1480	-52.77	20240118	682	2.49	20240912	N	002680	500	161 억	70021	N	N	N	00	N
157	20241104	130122	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	697	4	2	0.58	32874442	47276	72.58	693	701	690	900	486	693	695.37	0.22	-1049	710	701	695	686	680	698	683	162	207	500	490	1	1	32316799	225	-2.03	0.42	12	0.15	-343.00	1654.00	1480	20240118	-52.91	682	20240912	2.20	1480	-52.91	20240118	682	2.20	20240912	1480	-52.91	20240118	682	2.20	20240912	N	002680	500	161 억	70021	N	N	N	00	N
158	20241104	120129	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	698	5	2	0.72	27962299	40229	61.76	693	701	690	900	486	693	695.08	0.22	-1049	710	701	695	686	680	698	683	162	207	500	490	1	1	32316799	226	-2.03	0.42	12	0.12	-343.00	1654.00	1480	20240118	-52.84	682	20240912	2.35	1480	-52.84	20240118	682	2.35	20240912	1480	-52.84	20240118	682	2.35	20240912	N	002680	500	161 억	70021	N	N	N	00	N
159	20241104	110128	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	695	2	2	0.29	16040712	23149	35.54	693	701	690	900	486	693	692.93	0.22	-1001	710	701	695	686	680	698	683	162	207	500	490	1	1	32316799	225	-2.03	0.42	12	0.07	-343.00	1654.00	1480	20240118	-53.04	682	20240912	1.91	1480	-53.04	20240118	682	1.91	20240912	1480	-53.04	20240118	682	1.91	20240912	N	002680	500	161 억	70021	N	N	N	00	N
160	20241104	100129	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	699	6	2	0.87	13967412	20172	30.97	693	701	690	900	486	693	692.42	0.22	-947	710	701	695	686	680	698	683	162	207	500	490	1	1	32316799	226	-2.04	0.42	12	0.06	-343.00	1654.00	1480	20240118	-52.77	682	20240912	2.49	1480	-52.77	20240118	682	2.49	20240912	1480	-52.77	20240118	682	2.49	20240912	N	002680	500	161 억	70021	N	N	N	00	N
161	20241104	090129	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	693	0	3	0.00	1559250	2250	3.45	693	693	693	900	486	693	693.00	0.22	0	710	701	695	686	680	698	683	162	207	500	490	1	1	32316799	224	-2.02	0.42	12	0.01	-343.00	1654.00	1480	20240118	-53.18	682	20240912	1.61	1480	-53.18	20240118	682	1.61	20240912	1480	-53.18	20240118	682	1.61	20240912	N	002680	500	161 억	70021	N	N	N	00	N
162	20241101	160126	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	693	-11	5	-1.56	45213972	65114	96.60	700	704	689	915	493	704	694.38	0.25	-11340	715	709	699	693	683	712	696	162	211	500	500	1	1	32316799	224	-2.02	0.42	12	0.20	-343.00	1654.00	1480	20240118	-53.18	682	20240912	1.61	1480	-53.18	20240118	682	1.61	20240912	1480	-53.18	20240118	682	1.61	20240912	N	002680	500	161 억	81483	N	N	N	00	N
163	20241101	150129	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	699	-5	5	-0.71	43671576	62893	93.30	700	704	689	915	493	704	694.38	0.25	-11573	715	709	699	693	683	712	696	162	211	500	500	1	1	32316799	226	-2.04	0.42	12	0.19	-343.00	1654.00	1480	20240118	-52.77	682	20240912	2.49	1480	-52.77	20240118	682	2.49	20240912	1480	-52.77	20240118	682	2.49	20240912	N	002680	500	161 억	81483	N	N	N	00	N
164	20241101	140132	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	695	-9	5	-1.28	21045293	30232	44.85	700	704	689	915	493	704	696.13	0.25	-3933	715	709	699	693	683	712	696	162	211	500	500	1	1	32316799	225	-2.03	0.42	12	0.09	-343.00	1654.00	1480	20240118	-53.04	682	20240912	1.91	1480	-53.04	20240118	682	1.91	20240912	1480	-53.04	20240118	682	1.91	20240912	N	002680	500	161 억	81483	N	N	N	00	N
165	20241101	130132	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	695	-9	5	-1.28	19267975	27675	41.06	700	704	689	915	493	704	696.22	0.25	-3923	715	709	699	693	683	712	696	162	211	500	500	1	1	32316799	225	-2.03	0.42	12	0.09	-343.00	1654.00	1480	20240118	-53.04	682	20240912	1.91	1480	-53.04	20240118	682	1.91	20240912	1480	-53.04	20240118	682	1.91	20240912	N	002680	500	161 억	81483	N	N	N	00	N
166	20241101	120132	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	699	-5	5	-0.71	17998620	25856	38.36	700	704	689	915	493	704	696.11	0.25	-3732	715	709	699	693	683	712	696	162	211	500	500	1	1	32316799	226	-2.04	0.42	12	0.08	-343.00	1654.00	1480	20240118	-52.77	682	20240912	2.49	1480	-52.77	20240118	682	2.49	20240912	1480	-52.77	20240118	682	2.49	20240912	N	002680	500	161 억	81483	N	N	N	00	N
167	20241101	110132	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	700	-4	5	-0.57	13301204	19143	28.40	700	700	689	915	493	704	694.83	0.25	-3718	715	709	699	693	683	712	696	162	211	500	500	1	1	32316799	226	-2.04	0.42	12	0.06	-343.00	1654.00	1480	20240118	-52.70	682	20240912	2.64	1480	-52.70	20240118	682	2.64	20240912	1480	-52.70	20240118	682	2.64	20240912	N	002680	500	161 억	81483	N	N	N	00	N
168	20241101	100132	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	698	-6	5	-0.85	6477289	9369	13.90	700	700	689	915	493	704	691.35	0.25	222	715	709	699	693	683	712	696	162	211	500	500	1	1	32316799	226	-2.03	0.42	12	0.03	-343.00	1654.00	1480	20240118	-52.84	682	20240912	2.35	1480	-52.84	20240118	682	2.35	20240912	1480	-52.84	20240118	682	2.35	20240912	N	002680	500	161 억	81483	N	N	N	00	N
169	20241101	090132	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	700	-4	5	-0.57	241500	345	0.51	700	700	700	915	493	704	700.00	0.25	-94	715	709	699	693	683	712	696	162	211	500	500	1	1	32316799	226	-2.04	0.42	12	0.00	-343.00	1654.00	1480	20240118	-52.70	682	20240912	2.64	1480	-52.70	20240118	682	2.64	20240912	1480	-52.70	20240118	682	2.64	20240912	N	002680	500	161 억	81483	N	N	N	00	N

67 KiB Raw Blame History

67 KiB

Raw Blame History