KissMeData/002680/price/prices-20230601.csv at e881402978d7c19015ff20df984cab52ee59f6e6

Files

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

38 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	foreignNetBuyingQuantity	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	marketWarningCode	shortOverheated
2	20230630	160131	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1714	7	2	0.41	826940684	479783	66.81	1719	1748	1699	2215	1195	1707	1723.60	0.41	0	23728	1880	1793	1732	1645	1584	1763	1615	150	510	500	1050	1	1	29994817	514	-7.52	1.00	12	1.60	-228.00	1719.00	2950	20220629	-41.90	1110	20230103	54.41	2275	-24.66	20230614	1110	54.41	20230103	2735	-37.33	20220630	1110	54.41	20230103	0.52	N	002680	500	149 억	124441	N	N	N	00	N
3	20230630	150131	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1709	2	2	0.12	798630919	463242	64.50	1719	1748	1699	2215	1195	1707	1724.02	0.41	0	26198	1880	1793	1732	1645	1584	1763	1615	150	510	500	1050	1	1	29994817	513	-7.50	0.99	12	1.54	-228.00	1719.00	2950	20220629	-42.07	1110	20230103	53.96	2275	-24.88	20230614	1110	53.96	20230103	2735	-37.51	20220630	1110	53.96	20230103	0.52	N	002680	500	149 억	124441	N	N	N	00	N
4	20230630	140132	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1710	3	2	0.18	738734915	428144	59.62	1719	1748	1699	2215	1195	1707	1725.46	0.41	0	26846	1880	1793	1732	1645	1584	1763	1615	150	510	500	1050	1	1	29994817	513	-7.50	0.99	12	1.43	-228.00	1719.00	2950	20220629	-42.03	1110	20230103	54.05	2275	-24.84	20230614	1110	54.05	20230103	2735	-37.48	20220630	1110	54.05	20230103	0.52	N	002680	500	149 억	124441	N	N	N	00	N
5	20230630	130132	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1717	10	2	0.59	690434003	399902	55.68	1719	1748	1699	2215	1195	1707	1726.53	0.41	0	33330	1880	1793	1732	1645	1584	1763	1615	150	510	500	1050	1	1	29994817	515	-7.53	1.00	12	1.33	-228.00	1719.00	2950	20220629	-41.80	1110	20230103	54.68	2275	-24.53	20230614	1110	54.68	20230103	2735	-37.22	20220630	1110	54.68	20230103	0.52	N	002680	500	149 억	124441	N	N	N	00	N
6	20230630	120131	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1724	17	2	1.00	622118135	360205	50.16	1719	1748	1699	2215	1195	1707	1727.15	0.41	0	46091	1880	1793	1732	1645	1584	1763	1615	150	510	500	1050	1	1	29994817	517	-7.56	1.00	12	1.20	-228.00	1719.00	2950	20220629	-41.56	1110	20230103	55.32	2275	-24.22	20230614	1110	55.32	20230103	2735	-36.97	20220630	1110	55.32	20230103	0.52	N	002680	500	149 억	124441	N	N	N	00	N
7	20230630	110131	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1731	24	2	1.41	519420586	300744	41.88	1719	1748	1699	2215	1195	1707	1727.15	0.41	0	54828	1880	1793	1732	1645	1584	1763	1615	150	510	500	1050	1	1	29994817	519	-7.59	1.01	12	1.00	-228.00	1719.00	2950	20220629	-41.32	1110	20230103	55.95	2275	-23.91	20230614	1110	55.95	20230103	2735	-36.71	20220630	1110	55.95	20230103	0.52	N	002680	500	149 억	124441	N	N	N	00	N
8	20230630	100131	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1723	16	2	0.94	311798950	181244	25.24	1719	1739	1699	2215	1195	1707	1720.36	0.41	0	47056	1880	1793	1732	1645	1584	1763	1615	150	510	500	1050	1	1	29994817	517	-7.56	1.00	12	0.60	-228.00	1719.00	2950	20220629	-41.59	1110	20230103	55.23	2275	-24.26	20230614	1110	55.23	20230103	2735	-37.00	20220630	1110	55.23	20230103	0.52	N	002680	500	149 억	124441	N	N	N	00	N
9	20230630	090132	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1708	1	2	0.06	14118401	8255	1.15	1719	1719	1707	2215	1195	1707	1710.50	0.41	0	88	1880	1793	1732	1645	1584	1763	1615	150	510	500	1050	1	1	29994817	512	-7.49	0.99	12	0.03	-228.00	1719.00	2950	20220629	-42.10	1110	20230103	53.87	2275	-24.92	20230614	1110	53.87	20230103	2735	-37.55	20220630	1110	53.87	20230103	0.52	N	002680	500	149 억	124441	N	N	N	00	N
10	20230629	160132	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1707	-90	5	-5.01	1231421625	716349	119.17	1819	1819	1671	2335	1258	1797	1719.04	0.36	0	17366	1857	1826	1799	1768	1741	1813	1755	150	538	500	1110	1	1	29994817	512	-7.49	0.99	12	2.39	-228.00	1719.00	2950	20220629	-42.14	1110	20230103	53.78	2275	-24.97	20230614	1110	53.78	20230103	2950	-42.14	20220629	1110	53.78	20230103	0.51	N	002680	500	149 억	107073	N	N	N	00	N
11	20230629	150131	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1705	-92	5	-5.12	1180392280	686372	114.18	1819	1819	1671	2335	1258	1797	1719.75	0.36	0	10826	1857	1826	1799	1768	1741	1813	1755	150	538	500	1110	1	1	29994817	511	-7.48	0.99	12	2.29	-228.00	1719.00	2950	20220629	-42.20	1110	20230103	53.60	2275	-25.05	20230614	1110	53.60	20230103	2950	-42.20	20220629	1110	53.60	20230103	0.51	N	002680	500	149 억	107073	N	N	N	00	N
12	20230629	140131	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1686	-111	5	-6.18	1071392783	622192	103.50	1819	1819	1671	2335	1258	1797	1721.96	0.36	0	459	1857	1826	1799	1768	1741	1813	1755	150	538	500	1110	1	1	29994817	506	-7.39	0.98	12	2.07	-228.00	1719.00	2950	20220629	-42.85	1110	20230103	51.89	2275	-25.89	20230614	1110	51.89	20230103	2950	-42.85	20220629	1110	51.89	20230103	0.51	N	002680	500	149 억	107073	N	N	N	00	N
13	20230629	130131	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1691	-106	5	-5.90	913371869	528222	87.87	1819	1819	1683	2335	1258	1797	1729.14	0.36	0	-32931	1857	1826	1799	1768	1741	1813	1755	150	538	500	1110	1	1	29994817	507	-7.42	0.98	12	1.76	-228.00	1719.00	2950	20220629	-42.68	1110	20230103	52.34	2275	-25.67	20230614	1110	52.34	20230103	2950	-42.68	20220629	1110	52.34	20230103	0.51	N	002680	500	149 억	107073	N	N	N	00	N
14	20230629	120131	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1706	-91	5	-5.06	766416923	441730	73.48	1819	1819	1703	2335	1258	1797	1735.03	0.36	0	-36061	1857	1826	1799	1768	1741	1813	1755	150	538	500	1110	1	1	29994817	512	-7.48	0.99	12	1.47	-228.00	1719.00	2950	20220629	-42.17	1110	20230103	53.69	2275	-25.01	20230614	1110	53.69	20230103	2950	-42.17	20220629	1110	53.69	20230103	0.51	N	002680	500	149 억	107073	N	N	N	00	N
15	20230629	110131	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1705	-92	5	-5.12	662356613	380752	63.34	1819	1819	1704	2335	1258	1797	1739.60	0.36	0	-43712	1857	1826	1799	1768	1741	1813	1755	150	538	500	1110	1	1	29994817	511	-7.48	0.99	12	1.27	-228.00	1719.00	2950	20220629	-42.20	1110	20230103	53.60	2275	-25.05	20230614	1110	53.60	20230103	2950	-42.20	20220629	1110	53.60	20230103	0.51	N	002680	500	149 억	107073	N	N	N	00	N
16	20230629	100131	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1737	-60	5	-3.34	503012757	287931	47.90	1819	1819	1714	2335	1258	1797	1746.99	0.36	0	-31968	1857	1826	1799	1768	1741	1813	1755	150	538	500	1110	1	1	29994817	521	-7.62	1.01	12	0.96	-228.00	1719.00	2950	20220629	-41.12	1110	20230103	56.49	2275	-23.65	20230614	1110	56.49	20230103	2950	-41.12	20220629	1110	56.49	20230103	0.51	N	002680	500	149 억	107073	N	N	N	00	N
17	20230629	090130	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1786	-11	5	-0.61	52609871	29112	4.84	1819	1819	1786	2335	1258	1797	1807.16	0.36	0	-2726	1857	1826	1799	1768	1741	1813	1755	150	538	500	1110	1	1	29994817	536	-7.83	1.04	12	0.10	-228.00	1719.00	2950	20220629	-39.46	1110	20230103	60.90	2275	-21.49	20230614	1110	60.90	20230103	2950	-39.46	20220629	1110	60.90	20230103	0.51	N	002680	500	149 억	107073	N	N	N	00	N
18	20230628	160130	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1797	-2	5	-0.11	1055113323	586019	59.90	1809	1830	1772	2335	1260	1799	1800.48	0.26	0	27208	1963	1880	1817	1734	1671	1849	1703	150	537	500	1110	1	1	29994817	539	-7.88	1.05	12	1.95	-228.00	1719.00	2950	20220629	-39.08	1110	20230103	61.89	2275	-21.01	20230614	1110	61.89	20230103	2950	-39.08	20220629	1110	61.89	20230103	0.54	N	002680	500	149 억	78290	N	N	N	00	N
19	20230628	150131	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1785	-14	5	-0.78	991563780	550600	56.28	1809	1830	1772	2335	1260	1799	1800.88	0.26	0	28490	1963	1880	1817	1734	1671	1849	1703	150	537	500	1110	1	1	29994817	535	-7.83	1.04	12	1.84	-228.00	1719.00	2950	20220629	-39.49	1110	20230103	60.81	2275	-21.54	20230614	1110	60.81	20230103	2950	-39.49	20220629	1110	60.81	20230103	0.54	N	002680	500	149 억	78290	N	N	N	00	N
20	20230628	140131	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1793	-6	5	-0.33	896367936	497348	50.84	1809	1830	1772	2335	1260	1799	1802.30	0.26	0	44512	1963	1880	1817	1734	1671	1849	1703	150	537	500	1110	1	1	29994817	538	-7.86	1.04	12	1.66	-228.00	1719.00	2950	20220629	-39.22	1110	20230103	61.53	2275	-21.19	20230614	1110	61.53	20230103	2950	-39.22	20220629	1110	61.53	20230103	0.54	N	002680	500	149 억	78290	N	N	N	00	N
21	20230628	130131	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1812	13	2	0.72	844668066	468606	47.90	1809	1830	1772	2335	1260	1799	1802.52	0.26	0	56555	1963	1880	1817	1734	1671	1849	1703	150	537	500	1110	1	1	29994817	544	-7.95	1.05	12	1.56	-228.00	1719.00	2950	20220629	-38.58	1110	20230103	63.24	2275	-20.35	20230614	1110	63.24	20230103	2950	-38.58	20220629	1110	63.24	20230103	0.54	N	002680	500	149 억	78290	N	N	N	00	N
22	20230628	120124	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1811	12	2	0.67	780775337	433288	44.29	1809	1830	1772	2335	1260	1799	1801.98	0.26	0	61040	1963	1880	1817	1734	1671	1849	1703	150	537	500	1110	1	1	29994817	543	-7.94	1.05	12	1.44	-228.00	1719.00	2950	20220629	-38.61	1110	20230103	63.15	2275	-20.40	20230614	1110	63.15	20230103	2950	-38.61	20220629	1110	63.15	20230103	0.54	N	002680	500	149 억	78290	N	N	N	00	N
23	20230628	110131	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1791	-8	5	-0.44	582012222	323515	33.07	1809	1817	1772	2335	1260	1799	1799.03	0.26	0	39051	1963	1880	1817	1734	1671	1849	1703	150	537	500	1110	1	1	29994817	537	-7.86	1.04	12	1.08	-228.00	1719.00	2950	20220629	-39.29	1110	20230103	61.35	2275	-21.27	20230614	1110	61.35	20230103	2950	-39.29	20220629	1110	61.35	20230103	0.54	N	002680	500	149 억	78290	N	N	N	00	N
24	20230628	100131	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1816	17	2	0.94	488937217	271744	27.78	1809	1817	1772	2335	1260	1799	1799.26	0.26	0	56110	1963	1880	1817	1734	1671	1849	1703	150	537	500	1110	1	1	29994817	545	-7.96	1.06	12	0.91	-228.00	1719.00	2950	20220629	-38.44	1110	20230103	63.60	2275	-20.18	20230614	1110	63.60	20230103	2950	-38.44	20220629	1110	63.60	20230103	0.54	N	002680	500	149 억	78290	N	N	N	00	N
25	20230628	090130	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1799	0	3	0.00	63419489	35179	3.60	1809	1809	1799	2335	1260	1799	1802.81	0.26	0	-874	1963	1880	1817	1734	1671	1849	1703	150	537	500	1110	1	1	29994817	540	-7.89	1.05	12	0.12	-228.00	1719.00	2950	20220629	-39.02	1110	20230103	62.07	2275	-20.92	20230614	1110	62.07	20230103	2950	-39.02	20220629	1110	62.07	20230103	0.54	N	002680	500	149 억	78290	N	N	N	00	N
26	20230627	160131	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1799	-82	5	-4.36	1718992435	954737	143.57	1877	1900	1754	2445	1317	1881	1800.45	0.14	0	36885	2075	1978	1898	1801	1721	1938	1761	150	564	500	1160	1	1	29994817	540	-7.89	1.05	12	3.18	-228.00	1719.00	2950	20220629	-39.02	1110	20230103	62.07	2275	-20.92	20230614	1110	62.07	20230103	2950	-39.02	20220629	1110	62.07	20230103	0.55	N	002680	500	149 억	41262	N	N	N	00	N
27	20230627	150131	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1780	-101	5	-5.37	1608486874	892957	134.28	1877	1900	1754	2445	1317	1881	1801.27	0.14	0	25210	2075	1978	1898	1801	1721	1938	1761	150	564	500	1160	1	1	29994817	534	-7.81	1.04	12	2.98	-228.00	1719.00	2950	20220629	-39.66	1110	20230103	60.36	2275	-21.76	20230614	1110	60.36	20230103	2950	-39.66	20220629	1110	60.36	20230103	0.55	N	002680	500	149 억	41262	N	N	N	00	N
28	20230627	140132	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1774	-107	5	-5.69	1415479043	784217	117.92	1877	1900	1754	2445	1317	1881	1804.92	0.14	0	42157	2075	1978	1898	1801	1721	1938	1761	150	564	500	1160	1	1	29994817	532	-7.78	1.03	12	2.61	-228.00	1719.00	2950	20220629	-39.86	1110	20230103	59.82	2275	-22.02	20230614	1110	59.82	20230103	2950	-39.86	20220629	1110	59.82	20230103	0.55	N	002680	500	149 억	41262	N	N	N	00	N
29	20230627	130132	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1768	-113	5	-6.01	1250968444	691005	103.91	1877	1900	1762	2445	1317	1881	1810.32	0.14	0	60263	2075	1978	1898	1801	1721	1938	1761	150	564	500	1160	1	1	29994817	530	-7.75	1.03	12	2.30	-228.00	1719.00	2950	20220629	-40.07	1110	20230103	59.28	2275	-22.29	20230614	1110	59.28	20230103	2950	-40.07	20220629	1110	59.28	20230103	0.55	N	002680	500	149 억	41262	N	N	N	00	N
30	20230627	120132	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1765	-116	5	-6.17	1151649454	634943	95.48	1877	1900	1762	2445	1317	1881	1813.74	0.14	0	60552	2075	1978	1898	1801	1721	1938	1761	150	564	500	1160	1	1	29994817	529	-7.74	1.03	12	2.12	-228.00	1719.00	2950	20220629	-40.17	1110	20230103	59.01	2275	-22.42	20230614	1110	59.01	20230103	2950	-40.17	20220629	1110	59.01	20230103	0.55	N	002680	500	149 억	41262	N	N	N	00	N
31	20230627	110132	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1797	-84	5	-4.47	899232884	493037	74.14	1877	1900	1787	2445	1317	1881	1823.81	0.14	0	60475	2075	1978	1898	1801	1721	1938	1761	150	564	500	1160	1	1	29994817	539	-7.88	1.05	12	1.64	-228.00	1719.00	2950	20220629	-39.08	1110	20230103	61.89	2275	-21.01	20230614	1110	61.89	20230103	2950	-39.08	20220629	1110	61.89	20230103	0.55	N	002680	500	149 억	41262	N	N	N	00	N
32	20230627	100130	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1829	-52	5	-2.76	401044856	217774	32.75	1877	1900	1825	2445	1317	1881	1841.49	0.14	0	48386	2075	1978	1898	1801	1721	1938	1761	150	564	500	1160	1	1	29994817	549	-8.02	1.06	12	0.73	-228.00	1719.00	2950	20220629	-38.00	1110	20230103	64.77	2275	-19.60	20230614	1110	64.77	20230103	2950	-38.00	20220629	1110	64.77	20230103	0.55	N	002680	500	149 억	41262	N	N	N	00	N
33	20230627	090131	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1843	-38	5	-2.02	44613314	23936	3.60	1877	1900	1833	2445	1317	1881	1863.54	0.14	0	3064	2075	1978	1898	1801	1721	1938	1761	150	564	500	1160	1	1	29994817	553	-8.08	1.07	12	0.08	-228.00	1719.00	2950	20220629	-37.53	1110	20230103	66.04	2275	-18.99	20230614	1110	66.04	20230103	2950	-37.53	20220629	1110	66.04	20230103	0.55	N	002680	500	149 억	41262	N	N	N	00	N
34	20230626	160131	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1881	-74	5	-3.79	1232394109	657321	78.54	1956	1995	1818	2540	1369	1955	1874.55	0.11	0	14917	2021	1987	1966	1932	1911	1977	1922	150	585	500	1210	1	1	29994817	564	-8.25	1.09	12	2.19	-228.00	1719.00	3390	20220623	-44.51	1110	20230103	69.46	2275	-17.32	20230614	1110	69.46	20230103	2950	-36.24	20220629	1110	69.46	20230103	0.21	N	002680	500	149 억	34380	N	N	N	00	N
35	20230626	150131	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1875	-80	5	-4.09	1145558923	611155	73.03	1956	1995	1818	2540	1369	1955	1874.09	0.11	0	2404	2021	1987	1966	1932	1911	1977	1922	150	585	500	1210	1	1	29994817	562	-8.22	1.09	12	2.04	-228.00	1719.00	3390	20220623	-44.69	1110	20230103	68.92	2275	-17.58	20230614	1110	68.92	20230103	2950	-36.44	20220629	1110	68.92	20230103	0.21	N	002680	500	149 억	34380	N	N	N	00	N
36	20230626	140131	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1889	-66	5	-3.38	1055923067	563401	67.32	1956	1995	1818	2540	1369	1955	1873.84	0.11	0	2232	2021	1987	1966	1932	1911	1977	1922	150	585	500	1210	1	1	29994817	567	-8.29	1.10	12	1.88	-228.00	1719.00	3390	20220623	-44.28	1110	20230103	70.18	2275	-16.97	20230614	1110	70.18	20230103	2950	-35.97	20220629	1110	70.18	20230103	0.21	N	002680	500	149 억	34380	N	N	N	00	N
37	20230626	130131	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1878	-77	5	-3.94	930928619	496939	59.38	1956	1995	1818	2540	1369	1955	1872.92	0.11	0	-319	2021	1987	1966	1932	1911	1977	1922	150	585	500	1210	1	1	29994817	563	-8.24	1.09	12	1.66	-228.00	1719.00	3390	20220623	-44.60	1110	20230103	69.19	2275	-17.45	20230614	1110	69.19	20230103	2950	-36.34	20220629	1110	69.19	20230103	0.21	N	002680	500	149 억	34380	N	N	N	00	N
38	20230626	120130	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1885	-70	5	-3.58	828582928	442410	52.86	1956	1995	1818	2540	1369	1955	1872.42	0.11	0	1013	2021	1987	1966	1932	1911	1977	1922	150	585	500	1210	1	1	29994817	565	-8.27	1.10	12	1.47	-228.00	1719.00	3390	20220623	-44.40	1110	20230103	69.82	2275	-17.14	20230614	1110	69.82	20230103	2950	-36.10	20220629	1110	69.82	20230103	0.21	N	002680	500	149 억	34380	N	N	N	00	N
39	20230626	110130	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1881	-74	5	-3.79	774454496	413635	49.42	1956	1995	1818	2540	1369	1955	1871.82	0.11	0	2067	2021	1987	1966	1932	1911	1977	1922	150	585	500	1210	1	1	29994817	564	-8.25	1.09	12	1.38	-228.00	1719.00	3390	20220623	-44.51	1110	20230103	69.46	2275	-17.32	20230614	1110	69.46	20230103	2950	-36.24	20220629	1110	69.46	20230103	0.21	N	002680	500	149 억	34380	N	N	N	00	N
40	20230626	100130	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1858	-97	5	-4.96	666802831	356093	42.55	1956	1995	1818	2540	1369	1955	1871.97	0.11	0	905	2021	1987	1966	1932	1911	1977	1922	150	585	500	1210	1	1	29994817	557	-8.15	1.08	12	1.19	-228.00	1719.00	3390	20220623	-45.19	1110	20230103	67.39	2275	-18.33	20230614	1110	67.39	20230103	2950	-37.02	20220629	1110	67.39	20230103	0.21	N	002680	500	149 억	34380	N	N	N	00	N
41	20230626	090130	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1979	24	2	1.23	61451516	31304	3.74	1956	1995	1956	2540	1369	1955	1963.75	0.11	0	-7587	2021	1987	1966	1932	1911	1977	1922	150	585	500	1210	1	1	29994817	594	-8.68	1.15	12	0.10	-228.00	1719.00	3390	20220623	-41.62	1110	20230103	78.29	2275	-13.01	20230614	1110	78.29	20230103	2950	-32.92	20220629	1110	78.29	20230103	0.21	N	002680	500	149 억	34380	N	N	N	00	N
42	20230623	151449	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1965	-65	5	-3.20	1532749605	779794	27.96	1980	2000	1945	2635	1425	2030	1965.58	0.06	0	16175	2170	2100	2050	1980	1930	2075	1955	150	605	500	1250	1	1	29994817	589	-8.62	1.14	12	2.60	-228.00	1719.00	3590	20220622	-45.26	1110	20230103	77.03	2275	-13.63	20230614	1110	77.03	20230103	3390	-42.04	20220623	1110	77.03	20230103	0.27	N	002680	500	149 억	17284	N	N	N	00	N
43	20230623	140124	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1948	-82	5	-4.04	1264935804	643201	23.06	1980	2000	1945	2635	1425	2030	1966.62	0.06	0	1537	2170	2100	2050	1980	1930	2075	1955	150	605	500	1250	1	1	29994817	584	-8.54	1.13	12	2.14	-228.00	1719.00	3590	20220622	-45.74	1110	20230103	75.50	2275	-14.37	20230614	1110	75.50	20230103	3390	-42.54	20220623	1110	75.50	20230103	0.27	N	002680	500	149 억	17284	N	N	N	00	N
44	20230622	160932	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2030	40	2	2.01	5682772930	2759355	293.82	2070	2120	2000	2585	1393	1990	2059.53	0.32	0	-76834	2056	2022	1986	1952	1916	2005	1935	150	596	500	1230	5	1	29994817	609	-8.90	1.18	12	9.20	-228.00	1719.00	3630	20220621	-44.08	1110	20230103	82.88	2275	-10.77	20230614	1110	82.88	20230103	3590	-43.45	20220622	1110	82.88	20230103	0.29	N	002680	500	149 억	95084	N	N	N	00	N
45	20230622	150715	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2020	30	2	1.51	5536608420	2687266	286.14	2070	2120	2000	2585	1393	1990	2060.33	0.32	0	-78617	2056	2022	1986	1952	1916	2005	1935	150	596	500	1230	5	1	29994817	606	-8.86	1.18	12	8.96	-228.00	1719.00	3630	20220621	-44.35	1110	20230103	81.98	2275	-11.21	20230614	1110	81.98	20230103	3590	-43.73	20220622	1110	81.98	20230103	0.29	N	002680	500	149 억	95084	N	N	N	00	N
46	20230622	140748	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2020	30	2	1.51	5237849460	2538579	270.31	2070	2120	2005	2585	1393	1990	2063.32	0.32	0	-78617	2056	2022	1986	1952	1916	2005	1935	150	596	500	1230	5	1	29994817	606	-8.86	1.18	12	8.46	-228.00	1719.00	3630	20220621	-44.35	1110	20230103	81.98	2275	-11.21	20230614	1110	81.98	20230103	3590	-43.73	20220622	1110	81.98	20230103	0.29	N	002680	500	149 억	95084	N	N	N	00	N
47	20230622	130704	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2040	50	2	2.51	5076195305	2458932	261.83	2070	2120	2005	2585	1393	1990	2064.41	0.32	0	-78617	2056	2022	1986	1952	1916	2005	1935	150	596	500	1230	5	1	29994817	612	-8.95	1.19	12	8.20	-228.00	1719.00	3630	20220621	-43.80	1110	20230103	83.78	2275	-10.33	20230614	1110	83.78	20230103	3590	-43.18	20220622	1110	83.78	20230103	0.29	N	002680	500	149 억	95084	N	N	N	00	N
48	20230622	120748	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2040	50	2	2.51	4814606575	2330118	248.11	2070	2120	2005	2585	1393	1990	2066.27	0.32	0	-66289	2056	2022	1986	1952	1916	2005	1935	150	596	500	1230	5	1	29994817	612	-8.95	1.19	12	7.77	-228.00	1719.00	3630	20220621	-43.80	1110	20230103	83.78	2275	-10.33	20230614	1110	83.78	20230103	3590	-43.18	20220622	1110	83.78	20230103	0.29	N	002680	500	149 억	95084	N	N	N	00	N
49	20230622	110658	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2020	30	2	1.51	4404020735	2127477	226.53	2070	2120	2005	2585	1393	1990	2070.09	0.32	0	-55678	2056	2022	1986	1952	1916	2005	1935	150	596	500	1230	5	1	29994817	606	-8.86	1.18	12	7.09	-228.00	1719.00	3630	20220621	-44.35	1110	20230103	81.98	2275	-11.21	20230614	1110	81.98	20230103	3590	-43.73	20220622	1110	81.98	20230103	0.29	N	002680	500	149 억	95084	N	N	N	00	N
50	20230622	100747	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2050	60	2	3.02	4001581230	1929074	205.41	2070	2120	2005	2585	1393	1990	2074.38	0.32	0	-77572	2056	2022	1986	1952	1916	2005	1935	150	596	500	1230	5	1	29994817	615	-8.99	1.19	12	6.43	-228.00	1719.00	3630	20220621	-43.53	1110	20230103	84.68	2275	-9.89	20230614	1110	84.68	20230103	3590	-42.90	20220622	1110	84.68	20230103	0.29	N	002680	500	149 억	95084	N	N	N	00	N
51	20230622	090633	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2075	85	2	4.27	1143325130	550604	58.63	2070	2100	2055	2585	1393	1990	2076.60	0.32	0	-35778	2056	2022	1986	1952	1916	2005	1935	150	596	500	1230	5	1	29994817	622	-9.10	1.21	12	1.84	-228.00	1719.00	3630	20220621	-42.84	1110	20230103	86.94	2275	-8.79	20230614	1110	86.94	20230103	3590	-42.20	20220622	1110	86.94	20230103	0.29	N	002680	500	149 억	95084	N	N	N	00	N
52	20230621	160810	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1990	-7	5	-0.35	1829913488	922774	72.29	1997	2020	1950	2595	1398	1997	1983.04	0.06	0	76979	2129	2063	2024	1958	1919	2043	1938	150	598	500	1230	1	1	29994817	597	-8.73	1.16	12	3.08	-228.00	1719.00	3630	20220621	-45.18	1110	20230103	79.28	2275	-12.53	20230614	1110	79.28	20230103	3630	-45.18	20220621	1110	79.28	20230103	0.37	N	002680	500	149 억	18170	N	N	N	00	N
53	20230621	150236	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1993	-4	5	-0.20	1714419337	864833	67.75	1997	2020	1950	2595	1398	1997	1982.37	0.06	0	92510	2129	2063	2024	1958	1919	2043	1938	150	598	500	1230	1	1	29994817	598	-8.74	1.16	12	2.88	-228.00	1719.00	3630	20220621	-45.10	1110	20230103	79.55	2275	-12.40	20230614	1110	79.55	20230103	3630	-45.10	20220621	1110	79.55	20230103	0.37	N	002680	500	149 억	18170	N	N	N	00	N
54	20230621	140412	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1991	-6	5	-0.30	1515364678	765232	59.95	1997	2020	1950	2595	1398	1997	1980.27	0.06	0	82821	2129	2063	2024	1958	1919	2043	1938	150	598	500	1230	1	1	29994817	597	-8.73	1.16	12	2.55	-228.00	1719.00	3630	20220621	-45.15	1110	20230103	79.37	2275	-12.48	20230614	1110	79.37	20230103	3630	-45.15	20220621	1110	79.37	20230103	0.37	N	002680	500	149 억	18170	N	N	N	00	N
55	20230621	130442	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2010	13	2	0.65	1342725219	678700	53.17	1997	2020	1950	2595	1398	1997	1978.38	0.06	0	105681	2129	2063	2024	1958	1919	2043	1938	150	598	500	1230	5	1	29994817	603	-8.82	1.17	12	2.26	-228.00	1719.00	3630	20220621	-44.63	1110	20230103	81.08	2275	-11.65	20230614	1110	81.08	20230103	3630	-44.63	20220621	1110	81.08	20230103	0.37	N	002680	500	149 억	18170	N	N	N	00	N
56	20230621	120737	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2000	3	2	0.15	1183993703	599632	46.97	1997	2020	1950	2595	1398	1997	1974.53	0.06	0	89896	2129	2063	2024	1958	1919	2043	1938	150	598	500	1230	5	1	29994817	600	-8.77	1.16	12	2.00	-228.00	1719.00	3630	20220621	-44.90	1110	20230103	80.18	2275	-12.09	20230614	1110	80.18	20230103	3630	-44.90	20220621	1110	80.18	20230103	0.37	N	002680	500	149 억	18170	N	N	N	00	N
57	20230621	110937	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2000	3	2	0.15	1010422876	512521	40.15	1997	2020	1950	2595	1398	1997	1971.48	0.06	0	79449	2129	2063	2024	1958	1919	2043	1938	150	598	500	1230	5	1	29994817	600	-8.77	1.16	12	1.71	-228.00	1719.00	3630	20220621	-44.90	1110	20230103	80.18	2275	-12.09	20230614	1110	80.18	20230103	3630	-44.90	20220621	1110	80.18	20230103	0.37	N	002680	500	149 억	18170	N	N	N	00	N
58	20230621	100124	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1961	-36	5	-1.80	603749395	306916	24.04	1997	2020	1953	2595	1398	1997	1967.15	0.06	0	31787	2129	2063	2024	1958	1919	2043	1938	150	598	500	1230	1	1	29994817	588	-8.60	1.14	12	1.02	-228.00	1719.00	3630	20220621	-45.98	1110	20230103	76.67	2275	-13.80	20230614	1110	76.67	20230103	3630	-45.98	20220621	1110	76.67	20230103	0.37	N	002680	500	149 억	18170	N	N	N	00	N
59	20230621	090303	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1971	-26	5	-1.30	62551280	31366	2.46	1997	2020	1970	2595	1398	1997	1994.24	0.06	0	1574	2129	2063	2024	1958	1919	2043	1938	150	598	500	1230	1	1	29994817	591	-8.64	1.15	12	0.10	-228.00	1719.00	3630	20220621	-45.70	1110	20230103	77.57	2275	-13.36	20230614	1110	77.57	20230103	3630	-45.70	20220621	1110	77.57	20230103	0.37	N	002680	500	149 억	18170	N	N	N	00	N
60	20230620	161007	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1997	-58	5	-2.82	2560047638	1260145	30.78	2055	2090	1985	2670	1440	2055	2031.55	0.06	0	5647	2275	2165	2090	1980	1905	2127	1942	150	615	500	1270	1	1	29994817	599	-8.76	1.16	12	4.20	-228.00	1719.00	3630	20220621	-44.99	1110	20230103	79.91	2275	-12.22	20230614	1110	79.91	20230103	3630	-44.99	20220621	1110	79.91	20230103	0.56	N	002680	500	149 억	18349	N	N	N	00	N
61	20230620	150616	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2010	-45	5	-2.19	2474220253	1217269	29.74	2055	2090	1985	2670	1440	2055	2032.60	0.06	0	11193	2275	2165	2090	1980	1905	2127	1942	150	615	500	1270	5	1	29994817	603	-8.82	1.17	12	4.06	-228.00	1719.00	3630	20220621	-44.63	1110	20230103	81.08	2275	-11.65	20230614	1110	81.08	20230103	3630	-44.63	20220621	1110	81.08	20230103	0.56	N	002680	500	149 억	18349	N	N	N	00	N
62	20230620	140728	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1999	-56	5	-2.73	2066306806	1013381	24.76	2055	2090	1998	2670	1440	2055	2039.02	0.06	0	22527	2275	2165	2090	1980	1905	2127	1942	150	615	500	1270	1	1	29994817	600	-8.77	1.16	12	3.38	-228.00	1719.00	3630	20220621	-44.93	1110	20230103	80.09	2275	-12.13	20230614	1110	80.09	20230103	3630	-44.93	20220621	1110	80.09	20230103	0.56	N	002680	500	149 억	18349	N	N	N	00	N
63	20230620	130622	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2015	-40	5	-1.95	1793610535	877369	21.43	2055	2090	2000	2670	1440	2055	2044.31	0.06	0	29583	2275	2165	2090	1980	1905	2127	1942	150	615	500	1270	5	1	29994817	604	-8.84	1.17	12	2.93	-228.00	1719.00	3630	20220621	-44.49	1110	20230103	81.53	2275	-11.43	20230614	1110	81.53	20230103	3630	-44.49	20220621	1110	81.53	20230103	0.56	N	002680	500	149 억	18349	N	N	N	00	N
64	20230620	121014	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2025	-30	5	-1.46	1636140205	799357	19.53	2055	2090	2000	2670	1440	2055	2046.82	0.06	0	29245	2275	2165	2090	1980	1905	2127	1942	150	615	500	1270	5	1	29994817	607	-8.88	1.18	12	2.66	-228.00	1719.00	3630	20220621	-44.21	1110	20230103	82.43	2275	-10.99	20230614	1110	82.43	20230103	3630	-44.21	20220621	1110	82.43	20230103	0.56	N	002680	500	149 억	18349	N	N	N	00	N
65	20230620	110135	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2045	-10	5	-0.49	1476953535	721026	17.61	2055	2090	2000	2670	1440	2055	2048.41	0.06	0	39091	2275	2165	2090	1980	1905	2127	1942	150	615	500	1270	5	1	29994817	613	-8.97	1.19	12	2.40	-228.00	1719.00	3630	20220621	-43.66	1110	20230103	84.23	2275	-10.11	20230614	1110	84.23	20230103	3630	-43.66	20220621	1110	84.23	20230103	0.56	N	002680	500	149 억	18349	N	N	N	00	N
66	20230620	100644	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2025	-30	5	-1.46	1288078445	628293	15.35	2055	2090	2000	2670	1440	2055	2050.12	0.06	0	43404	2275	2165	2090	1980	1905	2127	1942	150	615	500	1270	5	1	29994817	607	-8.88	1.18	12	2.09	-228.00	1719.00	3630	20220621	-44.21	1110	20230103	82.43	2275	-10.99	20230614	1110	82.43	20230103	3630	-44.21	20220621	1110	82.43	20230103	0.56	N	002680	500	149 억	18349	N	N	N	00	N
67	20230620	090957	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2065	10	2	0.49	391534315	191480	4.68	2055	2090	2000	2670	1440	2055	2044.78	0.06	0	35874	2275	2165	2090	1980	1905	2127	1942	150	615	500	1270	5	1	29994817	619	-9.06	1.20	12	0.64	-228.00	1719.00	3630	20220621	-43.11	1110	20230103	86.04	2275	-9.23	20230614	1110	86.04	20230103	3630	-43.11	20220621	1110	86.04	20230103	0.56	N	002680	500	149 억	18349	N	N	N	00	N
68	20230619	160745	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2055	45	2	2.24	8523758540	4060895	183.26	2095	2200	2015	2610	1410	2010	2098.99	0.36	0	-89940	2194	2102	2038	1946	1882	2070	1914	150	600	500	1240	5	1	29994817	616	-9.01	1.20	12	13.54	-228.00	1719.00	3630	20220621	-43.39	1110	20230103	85.14	2275	-9.67	20230614	1110	85.14	20230103	3630	-43.39	20220621	1110	85.14	20230103	0.98	N	002680	500	149 억	108364	N	N	N	00	N
69	20230619	150815	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2060	50	2	2.49	8348192230	3975483	179.41	2095	2200	2015	2610	1410	2010	2099.92	0.36	0	-89950	2194	2102	2038	1946	1882	2070	1914	150	600	500	1240	5	1	29994817	618	-9.04	1.20	12	13.25	-228.00	1719.00	3630	20220621	-43.25	1110	20230103	85.59	2275	-9.45	20230614	1110	85.59	20230103	3630	-43.25	20220621	1110	85.59	20230103	0.98	N	002680	500	149 억	108364	N	N	N	00	N
70	20230619	140959	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2035	25	2	1.24	7621075150	3620353	163.38	2095	2200	2025	2610	1410	2010	2105.06	0.36	0	-84586	2194	2102	2038	1946	1882	2070	1914	150	600	500	1240	5	1	29994817	610	-8.93	1.18	12	12.07	-228.00	1719.00	3630	20220621	-43.94	1110	20230103	83.33	2275	-10.55	20230614	1110	83.33	20230103	3630	-43.94	20220621	1110	83.33	20230103	0.98	N	002680	500	149 억	108364	N	N	N	00	N
71	20230619	130745	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2040	30	2	1.49	7277279800	3451469	155.76	2095	2200	2025	2610	1410	2010	2108.46	0.36	0	-84984	2194	2102	2038	1946	1882	2070	1914	150	600	500	1240	5	1	29994817	612	-8.95	1.19	12	11.51	-228.00	1719.00	3630	20220621	-43.80	1110	20230103	83.78	2275	-10.33	20230614	1110	83.78	20230103	3630	-43.80	20220621	1110	83.78	20230103	0.98	N	002680	500	149 억	108364	N	N	N	00	N
72	20230619	120651	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2055	45	2	2.24	7051568480	3340948	150.77	2095	2200	2025	2610	1410	2010	2110.65	0.36	0	-84453	2194	2102	2038	1946	1882	2070	1914	150	600	500	1240	5	1	29994817	616	-9.01	1.20	12	11.14	-228.00	1719.00	3630	20220621	-43.39	1110	20230103	85.14	2275	-9.67	20230614	1110	85.14	20230103	3630	-43.39	20220621	1110	85.14	20230103	0.98	N	002680	500	149 억	108364	N	N	N	00	N
73	20230619	110927	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2065	55	2	2.74	6800252395	3218553	145.25	2095	2200	2025	2610	1410	2010	2112.83	0.36	0	-83893	2194	2102	2038	1946	1882	2070	1914	150	600	500	1240	5	1	29994817	619	-9.06	1.20	12	10.73	-228.00	1719.00	3630	20220621	-43.11	1110	20230103	86.04	2275	-9.23	20230614	1110	86.04	20230103	3630	-43.11	20220621	1110	86.04	20230103	0.98	N	002680	500	149 억	108364	N	N	N	00	N
74	20230619	100213	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2070	60	2	2.99	5773112255	2718959	122.70	2095	2200	2040	2610	1410	2010	2123.28	0.36	0	-78363	2194	2102	2038	1946	1882	2070	1914	150	600	500	1240	5	1	29994817	621	-9.08	1.20	12	9.06	-228.00	1719.00	3630	20220621	-42.98	1110	20230103	86.49	2275	-9.01	20230614	1110	86.49	20230103	3630	-42.98	20220621	1110	86.49	20230103	0.98	N	002680	500	149 억	108364	N	N	N	00	N
75	20230619	090911	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2120	110	2	5.47	3410816125	1588365	71.68	2095	2200	2085	2610	1410	2010	2147.38	0.36	0	-6536	2194	2102	2038	1946	1882	2070	1914	150	600	500	1240	5	1	29994817	636	-9.30	1.23	12	5.30	-228.00	1719.00	3630	20220621	-41.60	1110	20230103	90.99	2275	-6.81	20230614	1110	90.99	20230103	3630	-41.60	20220621	1110	90.99	20230103	0.98	N	002680	500	149 억	108364	N	N	N	00	N
76	20230616	160751	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2010	-90	5	-4.29	4473258743	2173913	28.74	2100	2130	1974	2730	1470	2100	2057.65	0.52	0	-54553	2313	2206	2093	1986	1873	2260	2040	150	630	500	1300	5	1	29994817	603	-8.82	1.17	12	7.25	-228.00	1719.00	3630	20220621	-44.63	1110	20230103	81.08	2275	-11.65	20230614	1110	81.08	20230103	3630	-44.63	20220621	1110	81.08	20230103	0.72	N	002680	500	149 억	155514	N	N	N	00	N
77	20230616	151018	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1998	-102	5	-4.86	4230645659	2052727	27.14	2100	2130	1974	2730	1470	2100	2060.89	0.52	0	-33594	2313	2206	2093	1986	1873	2260	2040	150	630	500	1300	1	1	29994817	599	-8.76	1.16	12	6.84	-228.00	1719.00	3630	20220621	-44.96	1110	20230103	80.00	2275	-12.18	20230614	1110	80.00	20230103	3630	-44.96	20220621	1110	80.00	20230103	0.72	N	002680	500	149 억	155514	N	N	N	00	N
78	20230616	140227	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2040	-60	5	-2.86	3552213445	1716541	22.70	2100	2130	2015	2730	1470	2100	2069.31	0.52	0	-25742	2313	2206	2093	1986	1873	2260	2040	150	630	500	1300	5	1	29994817	612	-8.95	1.19	12	5.72	-228.00	1719.00	3630	20220621	-43.80	1110	20230103	83.78	2275	-10.33	20230614	1110	83.78	20230103	3630	-43.80	20220621	1110	83.78	20230103	0.72	N	002680	500	149 억	155514	N	N	N	00	N
79	20230616	130649	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2065	-35	5	-1.67	3227897545	1557897	20.60	2100	2130	2015	2730	1470	2100	2071.86	0.52	0	-18311	2313	2206	2093	1986	1873	2260	2040	150	630	500	1300	5	1	29994817	619	-9.06	1.20	12	5.19	-228.00	1719.00	3630	20220621	-43.11	1110	20230103	86.04	2275	-9.23	20230614	1110	86.04	20230103	3630	-43.11	20220621	1110	86.04	20230103	0.72	N	002680	500	149 억	155514	N	N	N	00	N
80	20230616	120657	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2060	-40	5	-1.90	2920408855	1408503	18.62	2100	2130	2015	2730	1470	2100	2073.32	0.52	0	-19124	2313	2206	2093	1986	1873	2260	2040	150	630	500	1300	5	1	29994817	618	-9.04	1.20	12	4.70	-228.00	1719.00	3630	20220621	-43.25	1110	20230103	85.59	2275	-9.45	20230614	1110	85.59	20230103	3630	-43.25	20220621	1110	85.59	20230103	0.72	N	002680	500	149 억	155514	N	N	N	00	N
81	20230616	110348	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2075	-25	5	-1.19	2700454510	1301858	17.21	2100	2130	2015	2730	1470	2100	2074.21	0.52	0	-37447	2313	2206	2093	1986	1873	2260	2040	150	630	500	1300	5	1	29994817	622	-9.10	1.21	12	4.34	-228.00	1719.00	3630	20220621	-42.84	1110	20230103	86.94	2275	-8.79	20230614	1110	86.94	20230103	3630	-42.84	20220621	1110	86.94	20230103	0.72	N	002680	500	149 억	155514	N	N	N	00	N
82	20230616	101036	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2050	-50	5	-2.38	1982097355	950279	12.57	2100	2130	2040	2730	1470	2100	2085.73	0.52	0	-47997	2313	2206	2093	1986	1873	2260	2040	150	630	500	1300	5	1	29994817	615	-8.99	1.19	12	3.17	-228.00	1719.00	3630	20220621	-43.53	1110	20230103	84.68	2275	-9.89	20230614	1110	84.68	20230103	3630	-43.53	20220621	1110	84.68	20230103	0.72	N	002680	500	149 억	155514	N	N	N	00	N
83	20230616	090211	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2060	-40	5	-1.90	164513010	79413	1.05	2100	2110	2045	2730	1470	2100	2069.63	0.52	0	-19453	2313	2206	2093	1986	1873	2260	2040	150	630	500	1300	5	1	29994817	618	-9.04	1.20	12	0.26	-228.00	1719.00	3630	20220621	-43.25	1110	20230103	85.59	2275	-9.45	20230614	1110	85.59	20230103	3630	-43.25	20220621	1110	85.59	20230103	0.72	N	002680	500	149 억	155514	N	N	N	00	N
84	20230615	151031	54	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2095	-180	5	-7.91	15056686576	7280220	81.61	2050	2200	1980	2955	1595	2275	2068.15	1.89	0	-411102	2523	2398	2150	2025	1777	2461	2088	150	680	500	1410	5	1	29994817	628	-9.19	1.22	12	24.27	-228.00	1719.00	3630	20220621	-42.29	1110	20230103	88.74	2275	-7.91	20230614	1110	88.74	20230103	3630	-42.29	20220621	1110	88.74	20230103	0.80	N	002680	500	149 억	567836	N	N	N	01	N
85	20230615	140749	54	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2070	-205	5	-9.01	14278618536	6908106	77.44	2050	2200	1980	2955	1595	2275	2066.92	1.89	0	-399731	2523	2398	2150	2025	1777	2461	2088	150	680	500	1410	5	1	29994817	621	-9.08	1.20	12	23.03	-228.00	1719.00	3630	20220621	-42.98	1110	20230103	86.49	2275	-9.01	20230614	1110	86.49	20230103	3630	-42.98	20220621	1110	86.49	20230103	0.80	N	002680	500	149 억	567836	N	N	N	01	N
86	20230615	130239	54	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2100	-175	5	-7.69	13341100956	6456925	72.38	2050	2200	1980	2955	1595	2275	2066.15	1.89	0	-412692	2523	2398	2150	2025	1777	2461	2088	150	680	500	1410	5	1	29994817	630	-9.21	1.22	12	21.53	-228.00	1719.00	3630	20220621	-42.15	1110	20230103	89.19	2275	-7.69	20230614	1110	89.19	20230103	3630	-42.15	20220621	1110	89.19	20230103	0.80	N	002680	500	149 억	567836	N	N	N	01	N
87	20230615	120648	54	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2050	-225	5	-9.89	12857512801	6223482	69.76	2050	2200	1980	2955	1595	2275	2065.95	1.89	0	-391846	2523	2398	2150	2025	1777	2461	2088	150	680	500	1410	5	1	29994817	615	-8.99	1.19	12	20.75	-228.00	1719.00	3630	20220621	-43.53	1110	20230103	84.68	2275	-9.89	20230614	1110	84.68	20230103	3630	-43.53	20220621	1110	84.68	20230103	0.80	N	002680	500	149 억	567836	N	N	N	01	N
88	20230615	110527	54	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2120	-155	5	-6.81	11136756496	5391872	60.44	2050	2200	1980	2955	1595	2275	2065.45	1.89	0	-392525	2523	2398	2150	2025	1777	2461	2088	150	680	500	1410	5	1	29994817	636	-9.30	1.23	12	17.98	-228.00	1719.00	3630	20220621	-41.60	1110	20230103	90.99	2275	-6.81	20230614	1110	90.99	20230103	3630	-41.60	20220621	1110	90.99	20230103	0.80	N	002680	500	149 억	567836	N	N	N	01	N
89	20230611	184746	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1914	35	2	1.86	8816270747	4548991	96.11	1889	1990	1888	2440	1316	1879	1938.31	0.32	71949	80846	2086	1982	1926	1822	1766	1954	1794	150	562	500	1160	1	1	29994817	574	-8.39	1.11	12	15.17	-228.00	1719.00	3660	20220608	-47.70	1110	20230103	72.43	2170	-11.80	20230525	1110	72.43	20230103	3630	-47.27	20220621	1110	72.43	20230103	0.90	N	002680	500	149 억	94841	N	N	N	00	N

38 KiB Raw Blame History

38 KiB

Raw Blame History