KissMeData/002680/price/prices-20230901.csv at e881402978d7c19015ff20df984cab52ee59f6e6

Files

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

64 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20230927	160133	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1263	3	2	0.24	191731823	152058	143.17	1252	1271	1242	1638	882	1260	1260.91	2.06	50872	1310	1284	1270	1244	1230	1278	1238	150	378	500	780	1	1	29994817	379	-5.54	0.73	12	0.51	-228.00	1719.00	2275	20230614	-44.48	1110	20230103	13.78	2275	-44.48	20230614	1110	13.78	20230103	2275	-44.48	20230614	1110	13.78	20230103	0.65	N	002680	500	149 억	618816	N	N	N	N
3	20230927	150135	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1264	4	2	0.32	186570093	147974	139.32	1252	1271	1242	1638	882	1260	1260.83	2.06	49376	1310	1284	1270	1244	1230	1278	1238	150	378	500	780	1	1	29994817	379	-5.54	0.74	12	0.49	-228.00	1719.00	2275	20230614	-44.44	1110	20230103	13.87	2275	-44.44	20230614	1110	13.87	20230103	2275	-44.44	20230614	1110	13.87	20230103	0.65	N	002680	500	149 억	618816	N	N	N	N
4	20230927	140135	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1263	3	2	0.24	126173452	100222	94.36	1252	1271	1242	1638	882	1260	1258.94	2.06	36624	1310	1284	1270	1244	1230	1278	1238	150	378	500	780	1	1	29994817	379	-5.54	0.73	12	0.33	-228.00	1719.00	2275	20230614	-44.48	1110	20230103	13.78	2275	-44.48	20230614	1110	13.78	20230103	2275	-44.48	20230614	1110	13.78	20230103	0.65	N	002680	500	149 억	618816	N	N	N	N
5	20230927	130134	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1265	5	2	0.40	116763108	92780	87.36	1252	1271	1242	1638	882	1260	1258.49	2.06	31809	1310	1284	1270	1244	1230	1278	1238	150	378	500	780	1	1	29994817	379	-5.55	0.74	12	0.31	-228.00	1719.00	2275	20230614	-44.40	1110	20230103	13.96	2275	-44.40	20230614	1110	13.96	20230103	2275	-44.40	20230614	1110	13.96	20230103	0.65	N	002680	500	149 억	618816	N	N	N	N
6	20230927	120134	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1264	4	2	0.32	112874161	89703	84.46	1252	1271	1242	1638	882	1260	1258.31	2.06	29304	1310	1284	1270	1244	1230	1278	1238	150	378	500	780	1	1	29994817	379	-5.54	0.74	12	0.30	-228.00	1719.00	2275	20230614	-44.44	1110	20230103	13.87	2275	-44.44	20230614	1110	13.87	20230103	2275	-44.44	20230614	1110	13.87	20230103	0.65	N	002680	500	149 억	618816	N	N	N	N
7	20230927	110134	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1269	9	2	0.71	103341884	82152	77.35	1252	1271	1242	1638	882	1260	1257.94	2.06	25801	1310	1284	1270	1244	1230	1278	1238	150	378	500	780	1	1	29994817	381	-5.57	0.74	12	0.27	-228.00	1719.00	2275	20230614	-44.22	1110	20230103	14.32	2275	-44.22	20230614	1110	14.32	20230103	2275	-44.22	20230614	1110	14.32	20230103	0.65	N	002680	500	149 억	618816	N	N	N	N
8	20230927	100134	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1257	-3	5	-0.24	46051414	36734	34.59	1252	1260	1242	1638	882	1260	1253.65	2.06	-7220	1310	1284	1270	1244	1230	1278	1238	150	378	500	780	1	1	29994817	377	-5.51	0.73	12	0.12	-228.00	1719.00	2275	20230614	-44.75	1110	20230103	13.24	2275	-44.75	20230614	1110	13.24	20230103	2275	-44.75	20230614	1110	13.24	20230103	0.65	N	002680	500	149 억	618816	N	N	N	N
9	20230927	090135	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1245	-15	5	-1.19	9067338	7248	6.82	1252	1252	1242	1638	882	1260	1251.01	2.06	-3642	1310	1284	1270	1244	1230	1278	1238	150	378	500	780	1	1	29994817	373	-5.46	0.72	12	0.02	-228.00	1719.00	2275	20230614	-45.27	1110	20230103	12.16	2275	-45.27	20230614	1110	12.16	20230103	2275	-45.27	20230614	1110	12.16	20230103	0.65	N	002680	500	149 억	618816	N	N	N	N
10	20230926	160134	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1260	-22	5	-1.72	132455242	104588	88.37	1271	1296	1256	1666	898	1282	1266.45	2.07	-1166	1358	1320	1300	1262	1242	1339	1281	150	384	500	790	1	1	29994817	378	-5.53	0.73	12	0.35	-228.00	1719.00	2275	20230614	-44.62	1110	20230103	13.51	2275	-44.62	20230614	1110	13.51	20230103	2275	-44.62	20230614	1110	13.51	20230103	0.66	N	002680	500	149 억	619982	N	N	N	N
11	20230926	150135	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1260	-22	5	-1.72	131184188	103578	87.51	1271	1296	1256	1666	898	1282	1266.53	2.07	-1032	1358	1320	1300	1262	1242	1339	1281	150	384	500	790	1	1	29994817	378	-5.53	0.73	12	0.35	-228.00	1719.00	2275	20230614	-44.62	1110	20230103	13.51	2275	-44.62	20230614	1110	13.51	20230103	2275	-44.62	20230614	1110	13.51	20230103	0.66	N	002680	500	149 억	619982	N	N	N	N
12	20230926	140133	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1260	-22	5	-1.72	119974938	94674	79.99	1271	1296	1258	1666	898	1282	1267.24	2.07	847	1358	1320	1300	1262	1242	1339	1281	150	384	500	790	1	1	29994817	378	-5.53	0.73	12	0.32	-228.00	1719.00	2275	20230614	-44.62	1110	20230103	13.51	2275	-44.62	20230614	1110	13.51	20230103	2275	-44.62	20230614	1110	13.51	20230103	0.66	N	002680	500	149 억	619982	N	N	N	N
13	20230926	130133	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1261	-21	5	-1.64	91796175	72311	61.10	1271	1296	1260	1666	898	1282	1269.46	2.07	8353	1358	1320	1300	1262	1242	1339	1281	150	384	500	790	1	1	29994817	378	-5.53	0.73	12	0.24	-228.00	1719.00	2275	20230614	-44.57	1110	20230103	13.60	2275	-44.57	20230614	1110	13.60	20230103	2275	-44.57	20230614	1110	13.60	20230103	0.66	N	002680	500	149 억	619982	N	N	N	N
14	20230926	120134	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1263	-19	5	-1.48	78051281	61418	51.89	1271	1296	1263	1666	898	1282	1270.82	2.07	8608	1358	1320	1300	1262	1242	1339	1281	150	384	500	790	1	1	29994817	379	-5.54	0.73	12	0.20	-228.00	1719.00	2275	20230614	-44.48	1110	20230103	13.78	2275	-44.48	20230614	1110	13.78	20230103	2275	-44.48	20230614	1110	13.78	20230103	0.66	N	002680	500	149 억	619982	N	N	N	N
15	20230926	110133	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1265	-17	5	-1.33	66514476	52299	44.19	1271	1296	1263	1666	898	1282	1271.81	2.07	7428	1358	1320	1300	1262	1242	1339	1281	150	384	500	790	1	1	29994817	379	-5.55	0.74	12	0.17	-228.00	1719.00	2275	20230614	-44.40	1110	20230103	13.96	2275	-44.40	20230614	1110	13.96	20230103	2275	-44.40	20230614	1110	13.96	20230103	0.66	N	002680	500	149 억	619982	N	N	N	N
16	20230926	100134	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1271	-11	5	-0.86	56619766	44508	37.60	1271	1296	1263	1666	898	1282	1272.13	2.07	8693	1358	1320	1300	1262	1242	1339	1281	150	384	500	790	1	1	29994817	381	-5.57	0.74	12	0.15	-228.00	1719.00	2275	20230614	-44.13	1110	20230103	14.50	2275	-44.13	20230614	1110	14.50	20230103	2275	-44.13	20230614	1110	14.50	20230103	0.66	N	002680	500	149 억	619982	N	N	N	N
17	20230926	090134	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1295	13	2	1.01	4151783	3266	2.76	1271	1296	1271	1666	898	1282	1271.21	2.07	-412	1358	1320	1300	1262	1242	1339	1281	150	384	500	790	1	1	29994817	388	-5.68	0.75	12	0.01	-228.00	1719.00	2275	20230614	-43.08	1110	20230103	16.67	2275	-43.08	20230614	1110	16.67	20230103	2275	-43.08	20230614	1110	16.67	20230103	0.66	N	002680	500	149 억	619982	N	N	N	N
18	20230925	160134	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1282	-8	5	-0.62	152407078	117401	106.81	1280	1338	1280	1677	903	1290	1298.18	2.08	-3292	1325	1307	1280	1262	1235	1316	1271	150	387	500	790	1	1	29994817	385	-5.62	0.75	12	0.39	-228.00	1719.00	2275	20230614	-43.65	1110	20230103	15.50	2275	-43.65	20230614	1110	15.50	20230103	2275	-43.65	20230614	1110	15.50	20230103	0.79	N	002680	500	149 억	624326	N	N	N	N
19	20230925	150134	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1295	5	2	0.39	134575910	103547	94.20	1280	1338	1280	1677	903	1290	1299.66	2.08	-6654	1325	1307	1280	1262	1235	1316	1271	150	387	500	790	1	1	29994817	388	-5.68	0.75	12	0.35	-228.00	1719.00	2275	20230614	-43.08	1110	20230103	16.67	2275	-43.08	20230614	1110	16.67	20230103	2275	-43.08	20230614	1110	16.67	20230103	0.79	N	002680	500	149 억	624326	N	N	N	N
20	20230925	140132	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1299	9	2	0.70	124633471	95848	87.20	1280	1338	1280	1677	903	1290	1300.32	2.08	-5848	1325	1307	1280	1262	1235	1316	1271	150	387	500	790	1	1	29994817	390	-5.70	0.76	12	0.32	-228.00	1719.00	2275	20230614	-42.90	1110	20230103	17.03	2275	-42.90	20230614	1110	17.03	20230103	2275	-42.90	20230614	1110	17.03	20230103	0.79	N	002680	500	149 억	624326	N	N	N	N
21	20230925	130133	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1289	-1	5	-0.08	94701163	72711	66.15	1280	1338	1280	1677	903	1290	1302.43	2.08	3905	1325	1307	1280	1262	1235	1316	1271	150	387	500	790	1	1	29994817	387	-5.65	0.75	12	0.24	-228.00	1719.00	2275	20230614	-43.34	1110	20230103	16.13	2275	-43.34	20230614	1110	16.13	20230103	2275	-43.34	20230614	1110	16.13	20230103	0.79	N	002680	500	149 억	624326	N	N	N	N
22	20230925	120133	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1294	4	2	0.31	82574894	63331	57.62	1280	1338	1280	1677	903	1290	1303.86	2.08	5398	1325	1307	1280	1262	1235	1316	1271	150	387	500	790	1	1	29994817	388	-5.68	0.75	12	0.21	-228.00	1719.00	2275	20230614	-43.12	1110	20230103	16.58	2275	-43.12	20230614	1110	16.58	20230103	2275	-43.12	20230614	1110	16.58	20230103	0.79	N	002680	500	149 억	624326	N	N	N	N
23	20230925	110133	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1293	3	2	0.23	76737759	58819	53.51	1280	1338	1280	1677	903	1290	1304.64	2.08	5606	1325	1307	1280	1262	1235	1316	1271	150	387	500	790	1	1	29994817	388	-5.67	0.75	12	0.20	-228.00	1719.00	2275	20230614	-43.16	1110	20230103	16.49	2275	-43.16	20230614	1110	16.49	20230103	2275	-43.16	20230614	1110	16.49	20230103	0.79	N	002680	500	149 억	624326	N	N	N	N
24	20230925	100133	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1310	20	2	1.55	42985456	33034	30.05	1280	1338	1280	1677	903	1290	1301.25	2.08	12072	1325	1307	1280	1262	1235	1316	1271	150	387	500	790	1	1	29994817	393	-5.75	0.76	12	0.11	-228.00	1719.00	2275	20230614	-42.42	1110	20230103	18.02	2275	-42.42	20230614	1110	18.02	20230103	2275	-42.42	20230614	1110	18.02	20230103	0.79	N	002680	500	149 억	624326	N	N	N	N
25	20230925	090134	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1281	-9	5	-0.70	802235	626	0.57	1280	1286	1280	1677	903	1290	1281.53	2.08	490	1325	1307	1280	1262	1235	1316	1271	150	387	500	790	1	1	29994817	384	-5.62	0.75	12	0.00	-228.00	1719.00	2275	20230614	-43.69	1110	20230103	15.41	2275	-43.69	20230614	1110	15.41	20230103	2275	-43.69	20230614	1110	15.41	20230103	0.79	N	002680	500	149 억	624326	N	N	N	N
26	20230922	160135	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1290	16	2	1.26	140418606	109717	48.30	1254	1298	1253	1656	892	1274	1279.83	2.04	11077	1328	1300	1281	1253	1234	1291	1244	150	382	500	780	1	1	29994817	387	-5.66	0.75	12	0.37	-228.00	1719.00	2450	20220923	-47.35	1110	20230103	16.22	2275	-43.30	20230614	1110	16.22	20230103	2450	-47.35	20220923	1110	16.22	20230103	0.81	N	002680	500	149 억	613249	N	N	N	N
27	20230922	150134	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1287	13	2	1.02	127210742	99467	43.78	1254	1298	1253	1656	892	1274	1278.92	2.04	7851	1328	1300	1281	1253	1234	1291	1244	150	382	500	780	1	1	29994817	386	-5.64	0.75	12	0.33	-228.00	1719.00	2450	20220923	-47.47	1110	20230103	15.95	2275	-43.43	20230614	1110	15.95	20230103	2450	-47.47	20220923	1110	15.95	20230103	0.81	N	002680	500	149 억	613249	N	N	N	N
28	20230922	140134	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1287	13	2	1.02	106173752	83075	36.57	1254	1298	1253	1656	892	1274	1278.05	2.04	7531	1328	1300	1281	1253	1234	1291	1244	150	382	500	780	1	1	29994817	386	-5.64	0.75	12	0.28	-228.00	1719.00	2450	20220923	-47.47	1110	20230103	15.95	2275	-43.43	20230614	1110	15.95	20230103	2450	-47.47	20220923	1110	15.95	20230103	0.81	N	002680	500	149 억	613249	N	N	N	N
29	20230922	130131	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1293	19	2	1.49	91866400	71967	31.68	1254	1298	1253	1656	892	1274	1276.51	2.04	3882	1328	1300	1281	1253	1234	1291	1244	150	382	500	780	1	1	29994817	388	-5.67	0.75	12	0.24	-228.00	1719.00	2450	20220923	-47.22	1110	20230103	16.49	2275	-43.16	20230614	1110	16.49	20230103	2450	-47.22	20220923	1110	16.49	20230103	0.81	N	002680	500	149 억	613249	N	N	N	N
30	20230922	120131	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1277	3	2	0.24	66971136	52652	23.18	1254	1286	1253	1656	892	1274	1271.96	2.04	-2222	1328	1300	1281	1253	1234	1291	1244	150	382	500	780	1	1	29994817	383	-5.60	0.74	12	0.18	-228.00	1719.00	2450	20220923	-47.88	1110	20230103	15.05	2275	-43.87	20230614	1110	15.05	20230103	2450	-47.88	20220923	1110	15.05	20230103	0.81	N	002680	500	149 억	613249	N	N	N	N
31	20230922	110131	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1279	5	2	0.39	64185109	50474	22.22	1254	1286	1253	1656	892	1274	1271.65	2.04	-2370	1328	1300	1281	1253	1234	1291	1244	150	382	500	780	1	1	29994817	384	-5.61	0.74	12	0.17	-228.00	1719.00	2450	20220923	-47.80	1110	20230103	15.23	2275	-43.78	20230614	1110	15.23	20230103	2450	-47.80	20220923	1110	15.23	20230103	0.81	N	002680	500	149 억	613249	N	N	N	N
32	20230922	100130	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1270	-4	5	-0.31	27787265	21985	9.68	1254	1275	1253	1656	892	1274	1263.92	2.04	-2233	1328	1300	1281	1253	1234	1291	1244	150	382	500	780	1	1	29994817	381	-5.57	0.74	12	0.07	-228.00	1719.00	2450	20220923	-48.16	1110	20230103	14.41	2275	-44.18	20230614	1110	14.41	20230103	2450	-48.16	20220923	1110	14.41	20230103	0.81	N	002680	500	149 억	613249	N	N	N	N
33	20230922	090129	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1256	-18	5	-1.41	4652232	3700	1.63	1254	1268	1254	1656	892	1274	1257.36	2.04	2803	1328	1300	1281	1253	1234	1291	1244	150	382	500	780	1	1	29994817	377	-5.51	0.73	12	0.01	-228.00	1719.00	2450	20220923	-48.73	1110	20230103	13.15	2275	-44.79	20230614	1110	13.15	20230103	2450	-48.73	20220923	1110	13.15	20230103	0.81	N	002680	500	149 억	613249	N	N	N	N
34	20230921	160131	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1274	-32	5	-2.45	290751678	226978	202.00	1306	1309	1262	1697	915	1306	1280.97	1.91	38991	1334	1319	1309	1294	1284	1315	1290	150	391	500	800	1	1	29994817	382	-5.59	0.74	12	0.76	-228.00	1719.00	2450	20220923	-48.00	1110	20230103	14.77	2275	-44.00	20230614	1110	14.77	20230103	2450	-48.00	20220923	1110	14.77	20230103	0.76	N	002680	500	149 억	574258	N	N	N	N
35	20230921	150130	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1270	-36	5	-2.76	267223251	208396	185.47	1306	1309	1262	1697	915	1306	1282.28	1.91	32874	1334	1319	1309	1294	1284	1315	1290	150	391	500	800	1	1	29994817	381	-5.57	0.74	12	0.69	-228.00	1719.00	2450	20220923	-48.16	1110	20230103	14.41	2275	-44.18	20230614	1110	14.41	20230103	2450	-48.16	20220923	1110	14.41	20230103	0.76	N	002680	500	149 억	574258	N	N	N	N
36	20230921	140131	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1270	-36	5	-2.76	224709652	174863	155.62	1306	1309	1270	1697	915	1306	1285.06	1.91	22179	1334	1319	1309	1294	1284	1315	1290	150	391	500	800	1	1	29994817	381	-5.57	0.74	12	0.58	-228.00	1719.00	2450	20220923	-48.16	1110	20230103	14.41	2275	-44.18	20230614	1110	14.41	20230103	2450	-48.16	20220923	1110	14.41	20230103	0.76	N	002680	500	149 억	574258	N	N	N	N
37	20230921	130129	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1277	-29	5	-2.22	157552270	122126	108.69	1306	1309	1276	1697	915	1306	1290.08	1.91	-7705	1334	1319	1309	1294	1284	1315	1290	150	391	500	800	1	1	29994817	383	-5.60	0.74	12	0.41	-228.00	1719.00	2450	20220923	-47.88	1110	20230103	15.05	2275	-43.87	20230614	1110	15.05	20230103	2450	-47.88	20220923	1110	15.05	20230103	0.76	N	002680	500	149 억	574258	N	N	N	N
38	20230921	120129	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1284	-22	5	-1.68	108576266	83885	74.66	1306	1309	1280	1697	915	1306	1294.34	1.91	-9303	1334	1319	1309	1294	1284	1315	1290	150	391	500	800	1	1	29994817	385	-5.63	0.75	12	0.28	-228.00	1719.00	2450	20220923	-47.59	1110	20230103	15.68	2275	-43.56	20230614	1110	15.68	20230103	2450	-47.59	20220923	1110	15.68	20230103	0.76	N	002680	500	149 억	574258	N	N	N	N
39	20230921	110131	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1289	-17	5	-1.30	82736912	63771	56.75	1306	1309	1286	1697	915	1306	1297.40	1.91	-8673	1334	1319	1309	1294	1284	1315	1290	150	391	500	800	1	1	29994817	387	-5.65	0.75	12	0.21	-228.00	1719.00	2450	20220923	-47.39	1110	20230103	16.13	2275	-43.34	20230614	1110	16.13	20230103	2450	-47.39	20220923	1110	16.13	20230103	0.76	N	002680	500	149 억	574258	N	N	N	N
40	20230921	100128	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1305	-1	5	-0.08	31860826	24417	21.73	1306	1309	1299	1697	915	1306	1304.86	1.91	-1001	1334	1319	1309	1294	1284	1315	1290	150	391	500	800	1	1	29994817	391	-5.72	0.76	12	0.08	-228.00	1719.00	2450	20220923	-46.73	1110	20230103	17.57	2275	-42.64	20230614	1110	17.57	20230103	2450	-46.73	20220923	1110	17.57	20230103	0.76	N	002680	500	149 억	574258	N	N	N	N
41	20230921	090131	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1309	3	2	0.23	8294421	6339	5.64	1306	1309	1306	1697	915	1306	1308.49	1.91	5530	1334	1319	1309	1294	1284	1315	1290	150	391	500	800	1	1	29994817	393	-5.74	0.76	12	0.02	-228.00	1719.00	2450	20220923	-46.57	1110	20230103	17.93	2275	-42.46	20230614	1110	17.93	20230103	2450	-46.57	20220923	1110	17.93	20230103	0.76	N	002680	500	149 억	574258	N	N	N	N
42	20230920	160133	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1306	-10	5	-0.76	144945976	111016	53.12	1320	1324	1299	1710	922	1316	1305.63	1.87	13911	1390	1352	1331	1293	1272	1342	1283	150	394	500	810	1	1	29994817	392	-5.73	0.76	12	0.37	-228.00	1719.00	2450	20220923	-46.69	1110	20230103	17.66	2275	-42.59	20230614	1110	17.66	20230103	2450	-46.69	20220923	1110	17.66	20230103	0.69	N	002680	500	149 억	560347	N	N	N	N
43	20230920	150129	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1305	-11	5	-0.84	138679014	106206	50.82	1320	1324	1299	1710	922	1316	1305.75	1.87	13650	1390	1352	1331	1293	1272	1342	1283	150	394	500	810	1	1	29994817	391	-5.72	0.76	12	0.35	-228.00	1719.00	2450	20220923	-46.73	1110	20230103	17.57	2275	-42.64	20230614	1110	17.57	20230103	2450	-46.73	20220923	1110	17.57	20230103	0.69	N	002680	500	149 억	560347	N	N	N	N
44	20230920	140130	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1308	-8	5	-0.61	89911053	68722	32.89	1320	1324	1300	1710	922	1316	1308.33	1.87	1278	1390	1352	1331	1293	1272	1342	1283	150	394	500	810	1	1	29994817	392	-5.74	0.76	12	0.23	-228.00	1719.00	2450	20220923	-46.61	1110	20230103	17.84	2275	-42.51	20230614	1110	17.84	20230103	2450	-46.61	20220923	1110	17.84	20230103	0.69	N	002680	500	149 억	560347	N	N	N	N
45	20230920	130129	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1309	-7	5	-0.53	82374959	62947	30.12	1320	1324	1300	1710	922	1316	1308.64	1.87	481	1390	1352	1331	1293	1272	1342	1283	150	394	500	810	1	1	29994817	393	-5.74	0.76	12	0.21	-228.00	1719.00	2450	20220923	-46.57	1110	20230103	17.93	2275	-42.46	20230614	1110	17.93	20230103	2450	-46.57	20220923	1110	17.93	20230103	0.69	N	002680	500	149 억	560347	N	N	N	N
46	20230920	120129	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1309	-7	5	-0.53	77614465	59301	28.38	1320	1324	1300	1710	922	1316	1308.82	1.87	-584	1390	1352	1331	1293	1272	1342	1283	150	394	500	810	1	1	29994817	393	-5.74	0.76	12	0.20	-228.00	1719.00	2450	20220923	-46.57	1110	20230103	17.93	2275	-42.46	20230614	1110	17.93	20230103	2450	-46.57	20220923	1110	17.93	20230103	0.69	N	002680	500	149 억	560347	N	N	N	N
47	20230920	110129	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1309	-7	5	-0.53	59910257	45707	21.87	1320	1324	1300	1710	922	1316	1310.75	1.87	-4178	1390	1352	1331	1293	1272	1342	1283	150	394	500	810	1	1	29994817	393	-5.74	0.76	12	0.15	-228.00	1719.00	2450	20220923	-46.57	1110	20230103	17.93	2275	-42.46	20230614	1110	17.93	20230103	2450	-46.57	20220923	1110	17.93	20230103	0.69	N	002680	500	149 억	560347	N	N	N	N
48	20230920	100127	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1308	-8	5	-0.61	29864442	22700	10.86	1320	1324	1306	1710	922	1316	1315.61	1.87	-6060	1390	1352	1331	1293	1272	1342	1283	150	394	500	810	1	1	29994817	392	-5.74	0.76	12	0.08	-228.00	1719.00	2450	20220923	-46.61	1110	20230103	17.84	2275	-42.51	20230614	1110	17.84	20230103	2450	-46.61	20220923	1110	17.84	20230103	0.69	N	002680	500	149 억	560347	N	N	N	N
49	20230920	090129	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1316	0	3	0.00	5439487	4122	1.97	1320	1323	1316	1710	922	1316	1319.62	1.87	-2691	1390	1352	1331	1293	1272	1342	1283	150	394	500	810	1	1	29994817	395	-5.77	0.77	12	0.01	-228.00	1719.00	2450	20220923	-46.29	1110	20230103	18.56	2275	-42.15	20230614	1110	18.56	20230103	2450	-46.29	20220923	1110	18.56	20230103	0.69	N	002680	500	149 억	560347	N	N	N	N
50	20230919	160127	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1316	-34	5	-2.52	275931714	208589	68.75	1350	1369	1310	1755	945	1350	1322.88	1.96	-18362	1428	1388	1369	1329	1310	1379	1320	150	405	500	830	1	1	29994817	395	-5.77	0.77	12	0.70	-228.00	1719.00	2450	20220923	-46.29	1110	20230103	18.56	2275	-42.15	20230614	1110	18.56	20230103	2450	-46.29	20220923	1110	18.56	20230103	0.70	N	002680	500	149 억	587355	N	N	N	N
51	20230919	150130	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1314	-36	5	-2.67	264305558	199755	65.84	1350	1369	1310	1755	945	1350	1323.15	1.96	-19055	1428	1388	1369	1329	1310	1379	1320	150	405	500	830	1	1	29994817	394	-5.76	0.76	12	0.67	-228.00	1719.00	2450	20220923	-46.37	1110	20230103	18.38	2275	-42.24	20230614	1110	18.38	20230103	2450	-46.37	20220923	1110	18.38	20230103	0.70	N	002680	500	149 억	587355	N	N	N	N
52	20230919	140127	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1320	-30	5	-2.22	175355950	132091	43.53	1350	1369	1310	1755	945	1350	1327.54	1.96	-28262	1428	1388	1369	1329	1310	1379	1320	150	405	500	830	1	1	29994817	396	-5.79	0.77	12	0.44	-228.00	1719.00	2450	20220923	-46.12	1110	20230103	18.92	2275	-41.98	20230614	1110	18.92	20230103	2450	-46.12	20220923	1110	18.92	20230103	0.70	N	002680	500	149 억	587355	N	N	N	N
53	20230919	130129	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1320	-30	5	-2.22	157016941	118145	38.94	1350	1369	1310	1755	945	1350	1329.02	1.96	-29084	1428	1388	1369	1329	1310	1379	1320	150	405	500	830	1	1	29994817	396	-5.79	0.77	12	0.39	-228.00	1719.00	2450	20220923	-46.12	1110	20230103	18.92	2275	-41.98	20230614	1110	18.92	20230103	2450	-46.12	20220923	1110	18.92	20230103	0.70	N	002680	500	149 억	587355	N	N	N	N
54	20230919	120129	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1316	-34	5	-2.52	150554989	113231	37.32	1350	1369	1310	1755	945	1350	1329.63	1.96	-28600	1428	1388	1369	1329	1310	1379	1320	150	405	500	830	1	1	29994817	395	-5.77	0.77	12	0.38	-228.00	1719.00	2450	20220923	-46.29	1110	20230103	18.56	2275	-42.15	20230614	1110	18.56	20230103	2450	-46.29	20220923	1110	18.56	20230103	0.70	N	002680	500	149 억	587355	N	N	N	N
55	20230919	110130	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1325	-25	5	-1.85	104677845	78390	25.84	1350	1369	1321	1755	945	1350	1335.35	1.96	-26458	1428	1388	1369	1329	1310	1379	1320	150	405	500	830	1	1	29994817	397	-5.81	0.77	12	0.26	-228.00	1719.00	2450	20220923	-45.92	1110	20230103	19.37	2275	-41.76	20230614	1110	19.37	20230103	2450	-45.92	20220923	1110	19.37	20230103	0.70	N	002680	500	149 억	587355	N	N	N	N
56	20230919	100129	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1335	-15	5	-1.11	58707578	43800	14.44	1350	1369	1333	1755	945	1350	1340.36	1.96	-13679	1428	1388	1369	1329	1310	1379	1320	150	405	500	830	1	1	29994817	400	-5.86	0.78	12	0.15	-228.00	1719.00	2450	20220923	-45.51	1110	20230103	20.27	2275	-41.32	20230614	1110	20.27	20230103	2450	-45.51	20220923	1110	20.27	20230103	0.70	N	002680	500	149 억	587355	N	N	N	N
57	20230919	090129	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1369	19	2	1.41	7970529	5894	1.94	1350	1369	1349	1755	945	1350	1352.31	1.96	-196	1428	1388	1369	1329	1310	1379	1320	150	405	500	830	1	1	29994817	411	-6.00	0.80	12	0.02	-228.00	1719.00	2450	20220923	-44.12	1110	20230103	23.33	2275	-39.82	20230614	1110	23.33	20230103	2450	-44.12	20220923	1110	23.33	20230103	0.70	N	002680	500	149 억	587355	N	N	N	N
58	20230918	160130	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1350	-44	5	-3.16	418825570	303407	101.45	1394	1409	1350	1812	976	1394	1380.66	2.00	-10483	1421	1407	1388	1374	1355	1414	1381	150	418	500	860	1	1	29994817	405	-5.92	0.79	12	1.01	-228.00	1719.00	2450	20220923	-44.90	1110	20230103	21.62	2275	-40.66	20230614	1110	21.62	20230103	2450	-44.90	20220923	1110	21.62	20230103	0.69	N	002680	500	149 억	598827	N	N	N	N
59	20230918	150127	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1370	-24	5	-1.72	274143761	198247	66.29	1394	1409	1369	1812	976	1394	1382.84	2.00	-6019	1421	1407	1388	1374	1355	1414	1381	150	418	500	860	1	1	29994817	411	-6.01	0.80	12	0.66	-228.00	1719.00	2450	20220923	-44.08	1110	20230103	23.42	2275	-39.78	20230614	1110	23.42	20230103	2450	-44.08	20220923	1110	23.42	20230103	0.69	N	002680	500	149 억	598827	N	N	N	N
60	20230918	140130	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1370	-24	5	-1.72	247501493	178806	59.79	1394	1409	1369	1812	976	1394	1384.19	2.00	-272	1421	1407	1388	1374	1355	1414	1381	150	418	500	860	1	1	29994817	411	-6.01	0.80	12	0.60	-228.00	1719.00	2450	20220923	-44.08	1110	20230103	23.42	2275	-39.78	20230614	1110	23.42	20230103	2450	-44.08	20220923	1110	23.42	20230103	0.69	N	002680	500	149 억	598827	N	N	N	N
61	20230918	130132	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1379	-15	5	-1.08	184558728	132912	44.44	1394	1409	1375	1812	976	1394	1388.58	2.00	4239	1421	1407	1388	1374	1355	1414	1381	150	418	500	860	1	1	29994817	414	-6.05	0.80	12	0.44	-228.00	1719.00	2450	20220923	-43.71	1110	20230103	24.23	2275	-39.38	20230614	1110	24.23	20230103	2450	-43.71	20220923	1110	24.23	20230103	0.69	N	002680	500	149 억	598827	N	N	N	N
62	20230918	120128	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1387	-7	5	-0.50	150186860	107965	36.10	1394	1409	1375	1812	976	1394	1391.07	2.00	8585	1421	1407	1388	1374	1355	1414	1381	150	418	500	860	1	1	29994817	416	-6.08	0.81	12	0.36	-228.00	1719.00	2450	20220923	-43.39	1110	20230103	24.95	2275	-39.03	20230614	1110	24.95	20230103	2450	-43.39	20220923	1110	24.95	20230103	0.69	N	002680	500	149 억	598827	N	N	N	N
63	20230918	110128	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1394	0	3	0.00	116076429	83311	27.86	1394	1409	1385	1812	976	1394	1393.29	2.00	10104	1421	1407	1388	1374	1355	1414	1381	150	418	500	860	1	1	29994817	418	-6.11	0.81	12	0.28	-228.00	1719.00	2450	20220923	-43.10	1110	20230103	25.59	2275	-38.73	20230614	1110	25.59	20230103	2450	-43.10	20220923	1110	25.59	20230103	0.69	N	002680	500	149 억	598827	N	N	N	N
64	20230918	100128	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1386	-8	5	-0.57	99390511	71309	23.84	1394	1409	1385	1812	976	1394	1393.80	2.00	8239	1421	1407	1388	1374	1355	1414	1381	150	418	500	860	1	1	29994817	416	-6.08	0.81	12	0.24	-228.00	1719.00	2450	20220923	-43.43	1110	20230103	24.86	2275	-39.08	20230614	1110	24.86	20230103	2450	-43.43	20220923	1110	24.86	20230103	0.69	N	002680	500	149 억	598827	N	N	N	N
65	20230918	090129	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1388	-6	5	-0.43	10196992	7320	2.45	1394	1394	1388	1812	976	1394	1393.03	2.00	-3161	1421	1407	1388	1374	1355	1414	1381	150	418	500	860	1	1	29994817	416	-6.09	0.81	12	0.02	-228.00	1719.00	2450	20220923	-43.35	1110	20230103	25.05	2275	-38.99	20230614	1110	25.05	20230103	2450	-43.35	20220923	1110	25.05	20230103	0.69	N	002680	500	149 억	598827	N	N	N	N
66	20230915	160128	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1394	19	2	1.38	412597877	298874	83.36	1380	1402	1369	1787	963	1375	1380.50	1.52	142612	1425	1400	1380	1355	1335	1390	1345	150	412	500	850	1	1	29994817	418	-6.11	0.81	12	1.00	-228.00	1719.00	2450	20220923	-43.10	1110	20230103	25.59	2275	-38.73	20230614	1110	25.59	20230103	2450	-43.10	20220923	1110	25.59	20230103	0.68	N	002680	500	149 억	456215	N	N	N	N
67	20230915	150129	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1392	17	2	1.24	374375593	271406	75.70	1380	1402	1369	1787	963	1375	1379.39	1.52	143717	1425	1400	1380	1355	1335	1390	1345	150	412	500	850	1	1	29994817	418	-6.11	0.81	12	0.90	-228.00	1719.00	2450	20220923	-43.18	1110	20230103	25.41	2275	-38.81	20230614	1110	25.41	20230103	2450	-43.18	20220923	1110	25.41	20230103	0.68	N	002680	500	149 억	456215	N	N	N	N
68	20230915	140129	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1387	12	2	0.87	323551538	234786	65.49	1380	1388	1369	1787	963	1375	1378.07	1.52	129465	1425	1400	1380	1355	1335	1390	1345	150	412	500	850	1	1	29994817	416	-6.08	0.81	12	0.78	-228.00	1719.00	2450	20220923	-43.39	1110	20230103	24.95	2275	-39.03	20230614	1110	24.95	20230103	2450	-43.39	20220923	1110	24.95	20230103	0.68	N	002680	500	149 억	456215	N	N	N	N
69	20230915	130127	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1387	12	2	0.87	307016186	222857	62.16	1380	1388	1369	1787	963	1375	1377.64	1.52	128538	1425	1400	1380	1355	1335	1390	1345	150	412	500	850	1	1	29994817	416	-6.08	0.81	12	0.74	-228.00	1719.00	2450	20220923	-43.39	1110	20230103	24.95	2275	-39.03	20230614	1110	24.95	20230103	2450	-43.39	20220923	1110	24.95	20230103	0.68	N	002680	500	149 억	456215	N	N	N	N
70	20230915	120128	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1380	5	2	0.36	277163752	201296	56.15	1380	1388	1369	1787	963	1375	1376.90	1.52	111011	1425	1400	1380	1355	1335	1390	1345	150	412	500	850	1	1	29994817	414	-6.05	0.80	12	0.67	-228.00	1719.00	2450	20220923	-43.67	1110	20230103	24.32	2275	-39.34	20230614	1110	24.32	20230103	2450	-43.67	20220923	1110	24.32	20230103	0.68	N	002680	500	149 억	456215	N	N	N	N
71	20230915	110128	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1385	10	2	0.73	230808512	167706	46.78	1380	1388	1369	1787	963	1375	1376.27	1.52	100705	1425	1400	1380	1355	1335	1390	1345	150	412	500	850	1	1	29994817	415	-6.07	0.81	12	0.56	-228.00	1719.00	2450	20220923	-43.47	1110	20230103	24.77	2275	-39.12	20230614	1110	24.77	20230103	2450	-43.47	20220923	1110	24.77	20230103	0.68	N	002680	500	149 억	456215	N	N	N	N
72	20230915	100130	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1374	-1	5	-0.07	99057956	71948	20.07	1380	1385	1369	1787	963	1375	1376.80	1.52	28962	1425	1400	1380	1355	1335	1390	1345	150	412	500	850	1	1	29994817	412	-6.03	0.80	12	0.24	-228.00	1719.00	2450	20220923	-43.92	1110	20230103	23.78	2275	-39.60	20230614	1110	23.78	20230103	2450	-43.92	20220923	1110	23.78	20230103	0.68	N	002680	500	149 억	456215	N	N	N	N
73	20230915	090129	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1380	5	2	0.36	2725840	1975	0.55	1380	1382	1380	1787	963	1375	1380.17	1.52	-184	1425	1400	1380	1355	1335	1390	1345	150	412	500	850	1	1	29994817	414	-6.05	0.80	12	0.01	-228.00	1719.00	2450	20220923	-43.67	1110	20230103	24.32	2275	-39.34	20230614	1110	24.32	20230103	2450	-43.67	20220923	1110	24.32	20230103	0.68	N	002680	500	149 억	456215	N	N	N	N
74	20230914	160130	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1375	-30	5	-2.14	488989254	356898	96.96	1405	1405	1360	1826	984	1405	1370.10	1.24	83550	1489	1447	1423	1381	1357	1435	1369	150	421	500	870	1	1	29994817	412	-6.03	0.80	12	1.19	-228.00	1719.00	2450	20220923	-43.88	1110	20230103	23.87	2275	-39.56	20230614	1110	23.87	20230103	2450	-43.88	20220923	1110	23.87	20230103	0.69	N	002680	500	149 억	372666	N	N	N	N
75	20230914	150127	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1373	-32	5	-2.28	436844209	318846	86.62	1405	1405	1360	1826	984	1405	1370.08	1.24	79854	1489	1447	1423	1381	1357	1435	1369	150	421	500	870	1	1	29994817	412	-6.02	0.80	12	1.06	-228.00	1719.00	2450	20220923	-43.96	1110	20230103	23.69	2275	-39.65	20230614	1110	23.69	20230103	2450	-43.96	20220923	1110	23.69	20230103	0.69	N	002680	500	149 억	372666	N	N	N	N
76	20230914	140127	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1376	-29	5	-2.06	385372196	281283	76.42	1405	1405	1360	1826	984	1405	1370.05	1.24	80412	1489	1447	1423	1381	1357	1435	1369	150	421	500	870	1	1	29994817	413	-6.04	0.80	12	0.94	-228.00	1719.00	2450	20220923	-43.84	1110	20230103	23.96	2275	-39.52	20230614	1110	23.96	20230103	2450	-43.84	20220923	1110	23.96	20230103	0.69	N	002680	500	149 억	372666	N	N	N	N
77	20230914	130127	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1381	-24	5	-1.71	372813750	272164	73.94	1405	1405	1360	1826	984	1405	1369.81	1.24	82280	1489	1447	1423	1381	1357	1435	1369	150	421	500	870	1	1	29994817	414	-6.06	0.80	12	0.91	-228.00	1719.00	2450	20220923	-43.63	1110	20230103	24.41	2275	-39.30	20230614	1110	24.41	20230103	2450	-43.63	20220923	1110	24.41	20230103	0.69	N	002680	500	149 억	372666	N	N	N	N
78	20230914	120130	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1375	-30	5	-2.14	346741246	253204	68.79	1405	1405	1360	1826	984	1405	1369.41	1.24	83872	1489	1447	1423	1381	1357	1435	1369	150	421	500	870	1	1	29994817	412	-6.03	0.80	12	0.84	-228.00	1719.00	2450	20220923	-43.88	1110	20230103	23.87	2275	-39.56	20230614	1110	23.87	20230103	2450	-43.88	20220923	1110	23.87	20230103	0.69	N	002680	500	149 억	372666	N	N	N	N
79	20230914	110128	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1365	-40	5	-2.85	293262928	214019	58.14	1405	1405	1362	1826	984	1405	1370.27	1.24	78838	1489	1447	1423	1381	1357	1435	1369	150	421	500	870	1	1	29994817	409	-5.99	0.79	12	0.71	-228.00	1719.00	2450	20220923	-44.29	1110	20230103	22.97	2275	-40.00	20230614	1110	22.97	20230103	2450	-44.29	20220923	1110	22.97	20230103	0.69	N	002680	500	149 억	372666	N	N	N	N
80	20230914	100126	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1379	-26	5	-1.85	100987746	73238	19.90	1405	1405	1367	1826	984	1405	1378.90	1.24	-2686	1489	1447	1423	1381	1357	1435	1369	150	421	500	870	1	1	29994817	414	-6.05	0.80	12	0.24	-228.00	1719.00	2450	20220923	-43.71	1110	20230103	24.23	2275	-39.38	20230614	1110	24.23	20230103	2450	-43.71	20220923	1110	24.23	20230103	0.69	N	002680	500	149 억	372666	N	N	N	N
81	20230914	090127	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1405	0	3	0.00	3924165	2793	0.76	1405	1405	1405	1826	984	1405	1405.00	1.24	-350	1489	1447	1423	1381	1357	1435	1369	150	421	500	870	1	1	29994817	421	-6.16	0.82	12	0.01	-228.00	1719.00	2450	20220923	-42.65	1110	20230103	26.58	2275	-38.24	20230614	1110	26.58	20230103	2450	-42.65	20220923	1110	26.58	20230103	0.69	N	002680	500	149 억	372666	N	N	N	N
82	20230913	160129	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1405	-25	5	-1.75	521940665	367030	156.79	1422	1465	1399	1859	1001	1430	1422.07	1.15	26944	1481	1455	1435	1409	1389	1445	1399	150	429	500	880	1	1	29994817	421	-6.16	0.82	12	1.22	-228.00	1719.00	2450	20220923	-42.65	1110	20230103	26.58	2275	-38.24	20230614	1110	26.58	20230103	2450	-42.65	20220923	1110	26.58	20230103	0.72	N	002680	500	149 억	345722	N	N	N	N
83	20230913	150126	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1405	-25	5	-1.75	501607976	352513	150.59	1422	1465	1399	1859	1001	1430	1422.95	1.15	26644	1481	1455	1435	1409	1389	1445	1399	150	429	500	880	1	1	29994817	421	-6.16	0.82	12	1.18	-228.00	1719.00	2450	20220923	-42.65	1110	20230103	26.58	2275	-38.24	20230614	1110	26.58	20230103	2450	-42.65	20220923	1110	26.58	20230103	0.72	N	002680	500	149 억	345722	N	N	N	N
84	20230913	140129	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1421	-9	5	-0.63	337968433	235810	100.74	1422	1465	1409	1859	1001	1430	1433.22	1.15	3316	1481	1455	1435	1409	1389	1445	1399	150	429	500	880	1	1	29994817	426	-6.23	0.83	12	0.79	-228.00	1719.00	2450	20220923	-42.00	1110	20230103	28.02	2275	-37.54	20230614	1110	28.02	20230103	2450	-42.00	20220923	1110	28.02	20230103	0.72	N	002680	500	149 억	345722	N	N	N	N
85	20230913	130127	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1421	-9	5	-0.63	320808173	223713	95.57	1422	1465	1409	1859	1001	1430	1434.02	1.15	6710	1481	1455	1435	1409	1389	1445	1399	150	429	500	880	1	1	29994817	426	-6.23	0.83	12	0.75	-228.00	1719.00	2450	20220923	-42.00	1110	20230103	28.02	2275	-37.54	20230614	1110	28.02	20230103	2450	-42.00	20220923	1110	28.02	20230103	0.72	N	002680	500	149 억	345722	N	N	N	N
86	20230913	120129	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1429	-1	5	-0.07	273926329	190893	81.55	1422	1465	1409	1859	1001	1430	1434.97	1.15	17171	1481	1455	1435	1409	1389	1445	1399	150	429	500	880	1	1	29994817	429	-6.27	0.83	12	0.64	-228.00	1719.00	2450	20220923	-41.67	1110	20230103	28.74	2275	-37.19	20230614	1110	28.74	20230103	2450	-41.67	20220923	1110	28.74	20230103	0.72	N	002680	500	149 억	345722	N	N	N	N
87	20230913	110127	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1417	-13	5	-0.91	223640375	155480	66.42	1422	1465	1411	1859	1001	1430	1438.39	1.15	10648	1481	1455	1435	1409	1389	1445	1399	150	429	500	880	1	1	29994817	425	-6.21	0.82	12	0.52	-228.00	1719.00	2450	20220923	-42.16	1110	20230103	27.66	2275	-37.71	20230614	1110	27.66	20230103	2450	-42.16	20220923	1110	27.66	20230103	0.72	N	002680	500	149 억	345722	N	N	N	N
88	20230913	100127	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1431	1	2	0.07	182568970	126554	54.06	1422	1465	1417	1859	1001	1430	1442.62	1.15	17527	1481	1455	1435	1409	1389	1445	1399	150	429	500	880	1	1	29994817	429	-6.28	0.83	12	0.42	-228.00	1719.00	2450	20220923	-41.59	1110	20230103	28.92	2275	-37.10	20230614	1110	28.92	20230103	2450	-41.59	20220923	1110	28.92	20230103	0.72	N	002680	500	149 억	345722	N	N	N	N
89	20230913	090126	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1422	-8	5	-0.56	1335586	939	0.40	1422	1422	1422	1859	1001	1430	1422.00	1.15	-42	1481	1455	1435	1409	1389	1445	1399	150	429	500	880	1	1	29994817	427	-6.24	0.83	12	0.00	-228.00	1719.00	2450	20220923	-41.96	1110	20230103	28.11	2275	-37.49	20230614	1110	28.11	20230103	2450	-41.96	20220923	1110	28.11	20230103	0.72	N	002680	500	149 억	345722	N	N	N	N
90	20230912	160127	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1430	-25	5	-1.72	333647388	231987	124.01	1455	1461	1415	1891	1019	1455	1438.22	1.18	-8674	1477	1465	1448	1436	1419	1457	1428	150	436	500	900	1	1	29994817	429	-6.27	0.83	12	0.77	-228.00	1719.00	2450	20220923	-41.63	1110	20230103	28.83	2275	-37.14	20230614	1110	28.83	20230103	2450	-41.63	20220923	1110	28.83	20230103	0.67	N	002680	500	149 억	354396	N	N	N	N
91	20230912	150128	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1422	-33	5	-2.27	279824478	194041	103.73	1455	1461	1422	1891	1019	1455	1442.09	1.18	-10358	1477	1465	1448	1436	1419	1457	1428	150	436	500	900	1	1	29994817	427	-6.24	0.83	12	0.65	-228.00	1719.00	2450	20220923	-41.96	1110	20230103	28.11	2275	-37.49	20230614	1110	28.11	20230103	2450	-41.96	20220923	1110	28.11	20230103	0.67	N	002680	500	149 억	354396	N	N	N	N
92	20230912	140128	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1426	-29	5	-1.99	244887232	169619	90.67	1455	1461	1422	1891	1019	1455	1443.75	1.18	-5082	1477	1465	1448	1436	1419	1457	1428	150	436	500	900	1	1	29994817	428	-6.25	0.83	12	0.57	-228.00	1719.00	2450	20220923	-41.80	1110	20230103	28.47	2275	-37.32	20230614	1110	28.47	20230103	2450	-41.80	20220923	1110	28.47	20230103	0.67	N	002680	500	149 억	354396	N	N	N	N
93	20230912	130127	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1447	-8	5	-0.55	177191877	122395	65.43	1455	1461	1436	1891	1019	1455	1447.71	1.18	7815	1477	1465	1448	1436	1419	1457	1428	150	436	500	900	1	1	29994817	434	-6.35	0.84	12	0.41	-228.00	1719.00	2450	20220923	-40.94	1110	20230103	30.36	2275	-36.40	20230614	1110	30.36	20230103	2450	-40.94	20220923	1110	30.36	20230103	0.67	N	002680	500	149 억	354396	N	N	N	N
94	20230912	120125	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1450	-5	5	-0.34	146050052	100761	53.86	1455	1461	1440	1891	1019	1455	1449.47	1.18	18045	1477	1465	1448	1436	1419	1457	1428	150	436	500	900	1	1	29994817	435	-6.36	0.84	12	0.34	-228.00	1719.00	2450	20220923	-40.82	1110	20230103	30.63	2275	-36.26	20230614	1110	30.63	20230103	2450	-40.82	20220923	1110	30.63	20230103	0.67	N	002680	500	149 억	354396	N	N	N	N
95	20230912	110127	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1452	-3	5	-0.21	115484895	79598	42.55	1455	1461	1441	1891	1019	1455	1450.85	1.18	19947	1477	1465	1448	1436	1419	1457	1428	150	436	500	900	1	1	29994817	436	-6.37	0.84	12	0.27	-228.00	1719.00	2450	20220923	-40.73	1110	20230103	30.81	2275	-36.18	20230614	1110	30.81	20230103	2450	-40.73	20220923	1110	30.81	20230103	0.67	N	002680	500	149 억	354396	N	N	N	N
96	20230912	100126	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1447	-8	5	-0.55	82372771	56729	30.32	1455	1461	1441	1891	1019	1455	1452.04	1.18	26683	1477	1465	1448	1436	1419	1457	1428	150	436	500	900	1	1	29994817	434	-6.35	0.84	12	0.19	-228.00	1719.00	2450	20220923	-40.94	1110	20230103	30.36	2275	-36.40	20230614	1110	30.36	20230103	2450	-40.94	20220923	1110	30.36	20230103	0.67	N	002680	500	149 억	354396	N	N	N	N
97	20230912	090127	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1455	0	3	0.00	1819113	1251	0.67	1455	1455	1449	1891	1019	1455	1454.13	1.18	-240	1477	1465	1448	1436	1419	1457	1428	150	436	500	900	1	1	29994817	436	-6.38	0.85	12	0.00	-228.00	1719.00	2450	20220923	-40.61	1110	20230103	31.08	2275	-36.04	20230614	1110	31.08	20230103	2450	-40.61	20220923	1110	31.08	20230103	0.67	N	002680	500	149 억	354396	N	N	N	N
98	20230911	160126	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1455	1	2	0.07	268088658	185069	19.23	1460	1460	1431	1890	1018	1454	1448.37	1.09	28144	1626	1539	1492	1405	1358	1516	1382	150	436	500	900	1	1	29994817	436	-6.38	0.85	12	0.62	-228.00	1719.00	2450	20220923	-40.61	1110	20230103	31.08	2275	-36.04	20230614	1110	31.08	20230103	2450	-40.61	20220923	1110	31.08	20230103	0.68	N	002680	500	149 억	326252	N	N	N	N
99	20230911	150126	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1452	-2	5	-0.14	251684101	173778	18.06	1460	1460	1431	1890	1018	1454	1448.19	1.09	27849	1626	1539	1492	1405	1358	1516	1382	150	436	500	900	1	1	29994817	436	-6.37	0.84	12	0.58	-228.00	1719.00	2450	20220923	-40.73	1110	20230103	30.81	2275	-36.18	20230614	1110	30.81	20230103	2450	-40.73	20220923	1110	30.81	20230103	0.68	N	002680	500	149 억	326252	N	N	N	N
100	20230911	140127	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1451	-3	5	-0.21	217177676	150016	15.59	1460	1460	1431	1890	1018	1454	1447.55	1.09	26385	1626	1539	1492	1405	1358	1516	1382	150	436	500	900	1	1	29994817	435	-6.36	0.84	12	0.50	-228.00	1719.00	2450	20220923	-40.78	1110	20230103	30.72	2275	-36.22	20230614	1110	30.72	20230103	2450	-40.78	20220923	1110	30.72	20230103	0.68	N	002680	500	149 억	326252	N	N	N	N
101	20230911	130127	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1457	3	2	0.21	140459713	97236	10.10	1460	1460	1431	1890	1018	1454	1444.17	1.09	15875	1626	1539	1492	1405	1358	1516	1382	150	436	500	900	1	1	29994817	437	-6.39	0.85	12	0.32	-228.00	1719.00	2450	20220923	-40.53	1110	20230103	31.26	2275	-35.96	20230614	1110	31.26	20230103	2450	-40.53	20220923	1110	31.26	20230103	0.68	N	002680	500	149 억	326252	N	N	N	N
102	20230911	120127	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1442	-12	5	-0.83	109862165	76212	7.92	1460	1460	1431	1890	1018	1454	1440.93	1.09	15876	1626	1539	1492	1405	1358	1516	1382	150	436	500	900	1	1	29994817	433	-6.32	0.84	12	0.25	-228.00	1719.00	2450	20220923	-41.14	1110	20230103	29.91	2275	-36.62	20230614	1110	29.91	20230103	2450	-41.14	20220923	1110	29.91	20230103	0.68	N	002680	500	149 억	326252	N	N	N	N
103	20230911	110128	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1445	-9	5	-0.62	99914183	69320	7.20	1460	1460	1431	1890	1018	1454	1440.67	1.09	14608	1626	1539	1492	1405	1358	1516	1382	150	436	500	900	1	1	29994817	433	-6.34	0.84	12	0.23	-228.00	1719.00	2450	20220923	-41.02	1110	20230103	30.18	2275	-36.48	20230614	1110	30.18	20230103	2450	-41.02	20220923	1110	30.18	20230103	0.68	N	002680	500	149 억	326252	N	N	N	N
104	20230911	100126	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1435	-19	5	-1.31	66951520	46430	4.82	1460	1460	1431	1890	1018	1454	1441.01	1.09	-1871	1626	1539	1492	1405	1358	1516	1382	150	436	500	900	1	1	29994817	430	-6.29	0.83	12	0.15	-228.00	1719.00	2450	20220923	-41.43	1110	20230103	29.28	2275	-36.92	20230614	1110	29.28	20230103	2450	-41.43	20220923	1110	29.28	20230103	0.68	N	002680	500	149 억	326252	N	N	N	N
105	20230911	090125	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1454	0	3	0.00	17969715	12347	1.28	1460	1460	1454	1890	1018	1454	1455.94	1.09	-7231	1626	1539	1492	1405	1358	1516	1382	150	436	500	900	1	1	29994817	436	-6.38	0.85	12	0.04	-228.00	1719.00	2450	20220923	-40.65	1110	20230103	30.99	2275	-36.09	20230614	1110	30.99	20230103	2450	-40.65	20220923	1110	30.99	20230103	0.68	N	002680	500	149 억	326252	N	N	N	N
106	20230908	160127	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1454	-1	5	-0.07	1438279819	957735	486.44	1503	1579	1445	1891	1019	1455	1501.78	1.48	-117748	1495	1475	1451	1431	1407	1463	1419	150	436	500	900	1	1	29994817	436	-6.38	0.85	12	3.19	-228.00	1719.00	2450	20220923	-40.65	1110	20230103	30.99	2275	-36.09	20230614	1110	30.99	20230103	2450	-40.65	20220923	1110	30.99	20230103	0.69	N	002680	500	149 억	444000	N	N	N	N
107	20230908	150128	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1448	-7	5	-0.48	1408374977	937154	475.99	1503	1579	1445	1891	1019	1455	1502.82	1.48	-117748	1495	1475	1451	1431	1407	1463	1419	150	436	500	900	1	1	29994817	434	-6.35	0.84	12	3.12	-228.00	1719.00	2450	20220923	-40.90	1110	20230103	30.45	2275	-36.35	20230614	1110	30.45	20230103	2450	-40.90	20220923	1110	30.45	20230103	0.69	N	002680	500	149 억	444000	N	N	N	N
108	20230908	140127	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1455	0	3	0.00	1351018228	897605	455.90	1503	1579	1450	1891	1019	1455	1505.14	1.48	-111277	1495	1475	1451	1431	1407	1463	1419	150	436	500	900	1	1	29994817	436	-6.38	0.85	12	2.99	-228.00	1719.00	2450	20220923	-40.61	1110	20230103	31.08	2275	-36.04	20230614	1110	31.08	20230103	2450	-40.61	20220923	1110	31.08	20230103	0.69	N	002680	500	149 억	444000	N	N	N	N
109	20230908	130127	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1469	14	2	0.96	1278256616	847796	430.60	1503	1579	1462	1891	1019	1455	1507.74	1.48	-106802	1495	1475	1451	1431	1407	1463	1419	150	436	500	900	1	1	29994817	441	-6.44	0.85	12	2.83	-228.00	1719.00	2450	20220923	-40.04	1110	20230103	32.34	2275	-35.43	20230614	1110	32.34	20230103	2450	-40.04	20220923	1110	32.34	20230103	0.69	N	002680	500	149 억	444000	N	N	N	N
110	20230908	120129	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1470	15	2	1.03	1222272199	809632	411.22	1503	1579	1462	1891	1019	1455	1509.66	1.48	-100118	1495	1475	1451	1431	1407	1463	1419	150	436	500	900	1	1	29994817	441	-6.45	0.86	12	2.70	-228.00	1719.00	2450	20220923	-40.00	1110	20230103	32.43	2275	-35.38	20230614	1110	32.43	20230103	2450	-40.00	20220923	1110	32.43	20230103	0.69	N	002680	500	149 억	444000	N	N	N	N
111	20230908	110127	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1482	27	2	1.86	1168081564	772950	392.59	1503	1579	1462	1891	1019	1455	1511.20	1.48	-96950	1495	1475	1451	1431	1407	1463	1419	150	436	500	900	1	1	29994817	445	-6.50	0.86	12	2.58	-228.00	1719.00	2450	20220923	-39.51	1110	20230103	33.51	2275	-34.86	20230614	1110	33.51	20230103	2450	-39.51	20220923	1110	33.51	20230103	0.69	N	002680	500	149 억	444000	N	N	N	N
112	20230908	100126	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1479	24	2	1.65	997939231	657490	333.95	1503	1579	1479	1891	1019	1455	1517.80	1.48	-90905	1495	1475	1451	1431	1407	1463	1419	150	436	500	900	1	1	29994817	444	-6.49	0.86	12	2.19	-228.00	1719.00	2450	20220923	-39.63	1110	20230103	33.24	2275	-34.99	20230614	1110	33.24	20230103	2450	-39.63	20220923	1110	33.24	20230103	0.69	N	002680	500	149 억	444000	N	N	N	N
113	20230908	090127	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1503	48	2	3.30	151932038	100473	51.03	1503	1530	1500	1891	1019	1455	1512.17	1.48	-21434	1495	1475	1451	1431	1407	1463	1419	150	436	500	900	1	1	29994817	451	-6.59	0.87	12	0.33	-228.00	1719.00	2450	20220923	-38.65	1110	20230103	35.41	2275	-33.93	20230614	1110	35.41	20230103	2450	-38.65	20220923	1110	35.41	20230103	0.69	N	002680	500	149 억	444000	N	N	N	N
114	20230907	160127	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1455	-6	5	-0.41	250937371	174151	191.51	1465	1471	1427	1899	1023	1461	1440.89	1.61	-37719	1503	1482	1467	1446	1431	1474	1438	150	438	500	900	1	1	29994817	436	-6.38	0.85	12	0.58	-228.00	1719.00	2450	20220923	-40.61	1110	20230103	31.08	2275	-36.04	20230614	1110	31.08	20230103	2450	-40.61	20220923	1110	31.08	20230103	0.67	N	002680	500	149 억	481719	N	N	N	N
115	20230907	150126	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1443	-18	5	-1.23	235563139	163536	179.84	1465	1471	1427	1899	1023	1461	1440.44	1.61	-37943	1503	1482	1467	1446	1431	1474	1438	150	438	500	900	1	1	29994817	433	-6.33	0.84	12	0.55	-228.00	1719.00	2450	20220923	-41.10	1110	20230103	30.00	2275	-36.57	20230614	1110	30.00	20230103	2450	-41.10	20220923	1110	30.00	20230103	0.67	N	002680	500	149 억	481719	N	N	N	N
116	20230907	140126	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1435	-26	5	-1.78	174425725	120863	132.91	1465	1471	1431	1899	1023	1461	1443.17	1.61	-36411	1503	1482	1467	1446	1431	1474	1438	150	438	500	900	1	1	29994817	430	-6.29	0.83	12	0.40	-228.00	1719.00	2450	20220923	-41.43	1110	20230103	29.28	2275	-36.92	20230614	1110	29.28	20230103	2450	-41.43	20220923	1110	29.28	20230103	0.67	N	002680	500	149 억	481719	N	N	N	N
117	20230907	130127	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1436	-25	5	-1.71	149602220	103566	113.89	1465	1471	1433	1899	1023	1461	1444.51	1.61	-30442	1503	1482	1467	1446	1431	1474	1438	150	438	500	900	1	1	29994817	431	-6.30	0.84	12	0.35	-228.00	1719.00	2450	20220923	-41.39	1110	20230103	29.37	2275	-36.88	20230614	1110	29.37	20230103	2450	-41.39	20220923	1110	29.37	20230103	0.67	N	002680	500	149 억	481719	N	N	N	N
118	20230907	120127	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1435	-26	5	-1.78	135359691	93666	103.00	1465	1471	1433	1899	1023	1461	1445.13	1.61	-29576	1503	1482	1467	1446	1431	1474	1438	150	438	500	900	1	1	29994817	430	-6.29	0.83	12	0.31	-228.00	1719.00	2450	20220923	-41.43	1110	20230103	29.28	2275	-36.92	20230614	1110	29.28	20230103	2450	-41.43	20220923	1110	29.28	20230103	0.67	N	002680	500	149 억	481719	N	N	N	N
119	20230907	110126	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1436	-25	5	-1.71	114140073	78894	86.76	1465	1471	1435	1899	1023	1461	1446.75	1.61	-28074	1503	1482	1467	1446	1431	1474	1438	150	438	500	900	1	1	29994817	431	-6.30	0.84	12	0.26	-228.00	1719.00	2450	20220923	-41.39	1110	20230103	29.37	2275	-36.88	20230614	1110	29.37	20230103	2450	-41.39	20220923	1110	29.37	20230103	0.67	N	002680	500	149 억	481719	N	N	N	N
120	20230907	100126	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1446	-15	5	-1.03	48288055	33175	36.48	1465	1471	1445	1899	1023	1461	1455.56	1.61	-16876	1503	1482	1467	1446	1431	1474	1438	150	438	500	900	1	1	29994817	434	-6.34	0.84	12	0.11	-228.00	1719.00	2450	20220923	-40.98	1110	20230103	30.27	2275	-36.44	20230614	1110	30.27	20230103	2450	-40.98	20220923	1110	30.27	20230103	0.67	N	002680	500	149 억	481719	N	N	N	N
121	20230907	090127	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1456	-5	5	-0.34	2962749	2024	2.23	1465	1465	1456	1899	1023	1461	1463.81	1.61	-1366	1503	1482	1467	1446	1431	1474	1438	150	438	500	900	1	1	29994817	437	-6.39	0.85	12	0.01	-228.00	1719.00	2450	20220923	-40.57	1110	20230103	31.17	2275	-36.00	20230614	1110	31.17	20230103	2450	-40.57	20220923	1110	31.17	20230103	0.67	N	002680	500	149 억	481719	N	N	N	N
122	20230906	160126	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1461	5	2	0.34	126259750	86510	57.75	1488	1488	1452	1892	1020	1456	1459.48	1.64	-9953	1492	1474	1462	1444	1432	1468	1438	150	436	500	900	1	1	29994817	438	-6.41	0.85	12	0.29	-228.00	1719.00	2450	20220923	-40.37	1110	20230103	31.62	2275	-35.78	20230614	1110	31.62	20230103	2450	-40.37	20220923	1110	31.62	20230103	0.66	N	002680	500	149 억	491672	N	N	N	N
123	20230906	150126	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1456	0	3	0.00	116647821	79905	53.34	1488	1488	1452	1892	1020	1456	1459.83	1.64	-9725	1492	1474	1462	1444	1432	1468	1438	150	436	500	900	1	1	29994817	437	-6.39	0.85	12	0.27	-228.00	1719.00	2450	20220923	-40.57	1110	20230103	31.17	2275	-36.00	20230614	1110	31.17	20230103	2450	-40.57	20220923	1110	31.17	20230103	0.66	N	002680	500	149 억	491672	N	N	N	N
124	20230906	140127	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1460	4	2	0.27	110374120	75596	50.46	1488	1488	1452	1892	1020	1456	1460.05	1.64	-8995	1492	1474	1462	1444	1432	1468	1438	150	436	500	900	1	1	29994817	438	-6.40	0.85	12	0.25	-228.00	1719.00	2450	20220923	-40.41	1110	20230103	31.53	2275	-35.82	20230614	1110	31.53	20230103	2450	-40.41	20220923	1110	31.53	20230103	0.66	N	002680	500	149 억	491672	N	N	N	N
125	20230906	130128	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1455	-1	5	-0.07	106563052	72980	48.72	1488	1488	1452	1892	1020	1456	1460.17	1.64	-9267	1492	1474	1462	1444	1432	1468	1438	150	436	500	900	1	1	29994817	436	-6.38	0.85	12	0.24	-228.00	1719.00	2450	20220923	-40.61	1110	20230103	31.08	2275	-36.04	20230614	1110	31.08	20230103	2450	-40.61	20220923	1110	31.08	20230103	0.66	N	002680	500	149 억	491672	N	N	N	N
126	20230906	120127	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1455	-1	5	-0.07	99202324	67948	45.36	1488	1488	1452	1892	1020	1456	1459.97	1.64	-8576	1492	1474	1462	1444	1432	1468	1438	150	436	500	900	1	1	29994817	436	-6.38	0.85	12	0.23	-228.00	1719.00	2450	20220923	-40.61	1110	20230103	31.08	2275	-36.04	20230614	1110	31.08	20230103	2450	-40.61	20220923	1110	31.08	20230103	0.66	N	002680	500	149 억	491672	N	N	N	N
127	20230906	110126	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1458	2	2	0.14	59560796	40701	27.17	1488	1488	1456	1892	1020	1456	1463.37	1.64	-6580	1492	1474	1462	1444	1432	1468	1438	150	436	500	900	1	1	29994817	437	-6.39	0.85	12	0.14	-228.00	1719.00	2450	20220923	-40.49	1110	20230103	31.35	2275	-35.91	20230614	1110	31.35	20230103	2450	-40.49	20220923	1110	31.35	20230103	0.66	N	002680	500	149 억	491672	N	N	N	N
128	20230906	100125	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1459	3	2	0.21	31423355	21405	14.29	1488	1488	1456	1892	1020	1456	1468.04	1.64	-4476	1492	1474	1462	1444	1432	1468	1438	150	436	500	900	1	1	29994817	438	-6.40	0.85	12	0.07	-228.00	1719.00	2450	20220923	-40.45	1110	20230103	31.44	2275	-35.87	20230614	1110	31.44	20230103	2450	-40.45	20220923	1110	31.44	20230103	0.66	N	002680	500	149 억	491672	N	N	N	N
129	20230906	090126	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1468	12	2	0.82	6620642	4462	2.98	1488	1488	1463	1892	1020	1456	1483.80	1.64	-1357	1492	1474	1462	1444	1432	1468	1438	150	436	500	900	1	1	29994817	440	-6.44	0.85	12	0.01	-228.00	1719.00	2450	20220923	-40.08	1110	20230103	32.25	2275	-35.47	20230614	1110	32.25	20230103	2450	-40.08	20220923	1110	32.25	20230103	0.66	N	002680	500	149 억	491672	N	N	N	N
130	20230905	160126	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1456	-3	5	-0.21	211570148	145171	128.01	1480	1480	1450	1896	1022	1459	1457.40	1.69	-16264	1493	1475	1466	1448	1439	1471	1444	150	437	500	900	1	1	29994817	437	-6.39	0.85	12	0.48	-228.00	1719.00	2450	20220923	-40.57	1110	20230103	31.17	2275	-36.00	20230614	1110	31.17	20230103	2450	-40.57	20220923	1110	31.17	20230103	0.67	N	002680	500	149 억	507936	N	N	N	N
131	20230905	150126	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1454	-5	5	-0.34	194245160	133238	117.49	1480	1480	1450	1896	1022	1459	1457.88	1.69	-16074	1493	1475	1466	1448	1439	1471	1444	150	437	500	900	1	1	29994817	436	-6.38	0.85	12	0.44	-228.00	1719.00	2450	20220923	-40.65	1110	20230103	30.99	2275	-36.09	20230614	1110	30.99	20230103	2450	-40.65	20220923	1110	30.99	20230103	0.67	N	002680	500	149 억	507936	N	N	N	N
132	20230905	140127	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1457	-2	5	-0.14	184866570	126791	111.80	1480	1480	1450	1896	1022	1459	1458.04	1.69	-16050	1493	1475	1466	1448	1439	1471	1444	150	437	500	900	1	1	29994817	437	-6.39	0.85	12	0.42	-228.00	1719.00	2450	20220923	-40.53	1110	20230103	31.26	2275	-35.96	20230614	1110	31.26	20230103	2450	-40.53	20220923	1110	31.26	20230103	0.67	N	002680	500	149 억	507936	N	N	N	N
133	20230905	130122	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1457	-2	5	-0.14	126468064	86571	76.34	1480	1480	1450	1896	1022	1459	1460.86	1.69	-13399	1493	1475	1466	1448	1439	1471	1444	150	437	500	900	1	1	29994817	437	-6.39	0.85	12	0.29	-228.00	1719.00	2450	20220923	-40.53	1110	20230103	31.26	2275	-35.96	20230614	1110	31.26	20230103	2450	-40.53	20220923	1110	31.26	20230103	0.67	N	002680	500	149 억	507936	N	N	N	N
134	20230905	120126	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1459	0	3	0.00	114672202	78462	69.19	1480	1480	1450	1896	1022	1459	1461.50	1.69	-12967	1493	1475	1466	1448	1439	1471	1444	150	437	500	900	1	1	29994817	438	-6.40	0.85	12	0.26	-228.00	1719.00	2450	20220923	-40.45	1110	20230103	31.44	2275	-35.87	20230614	1110	31.44	20230103	2450	-40.45	20220923	1110	31.44	20230103	0.67	N	002680	500	149 억	507936	N	N	N	N
135	20230905	110126	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1456	-3	5	-0.21	98851864	67572	59.59	1480	1480	1450	1896	1022	1459	1462.91	1.69	-12686	1493	1475	1466	1448	1439	1471	1444	150	437	500	900	1	1	29994817	437	-6.39	0.85	12	0.23	-228.00	1719.00	2450	20220923	-40.57	1110	20230103	31.17	2275	-36.00	20230614	1110	31.17	20230103	2450	-40.57	20220923	1110	31.17	20230103	0.67	N	002680	500	149 억	507936	N	N	N	N
136	20230905	100125	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1455	-4	5	-0.27	77991335	53224	46.93	1480	1480	1455	1896	1022	1459	1465.34	1.69	-10487	1493	1475	1466	1448	1439	1471	1444	150	437	500	900	1	1	29994817	436	-6.38	0.85	12	0.18	-228.00	1719.00	2450	20220923	-40.61	1110	20230103	31.08	2275	-36.04	20230614	1110	31.08	20230103	2450	-40.61	20220923	1110	31.08	20230103	0.67	N	002680	500	149 억	507936	N	N	N	N
137	20230905	090125	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1475	16	2	1.10	4778166	3229	2.85	1480	1480	1475	1896	1022	1459	1479.79	1.69	-1415	1493	1475	1466	1448	1439	1471	1444	150	437	500	900	1	1	29994817	442	-6.47	0.86	12	0.01	-228.00	1719.00	2450	20220923	-39.80	1110	20230103	32.88	2275	-35.16	20230614	1110	32.88	20230103	2450	-39.80	20220923	1110	32.88	20230103	0.67	N	002680	500	149 억	507936	N	N	N	N
138	20230904	160124	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1459	-11	5	-0.75	165202124	112907	36.54	1463	1484	1457	1911	1029	1470	1463.17	1.71	-4923	1529	1499	1483	1453	1437	1491	1445	150	441	500	910	1	1	29994817	438	-6.40	0.85	12	0.38	-228.00	1719.00	2450	20220923	-40.45	1110	20230103	31.44	2275	-35.87	20230614	1110	31.44	20230103	2450	-40.45	20220923	1110	31.44	20230103	0.70	N	002680	500	149 억	512859	N	N	N	N
139	20230904	150124	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1462	-8	5	-0.54	128279095	87591	28.35	1463	1484	1458	1911	1029	1470	1464.52	1.71	-4905	1529	1499	1483	1453	1437	1491	1445	150	441	500	910	1	1	29994817	439	-6.41	0.85	12	0.29	-228.00	1719.00	2450	20220923	-40.33	1110	20230103	31.71	2275	-35.74	20230614	1110	31.71	20230103	2450	-40.33	20220923	1110	31.71	20230103	0.70	N	002680	500	149 억	512859	N	N	N	N
140	20230904	140124	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1464	-6	5	-0.41	99757697	68101	22.04	1463	1484	1458	1911	1029	1470	1464.85	1.71	2491	1529	1499	1483	1453	1437	1491	1445	150	441	500	910	1	1	29994817	439	-6.42	0.85	12	0.23	-228.00	1719.00	2450	20220923	-40.24	1110	20230103	31.89	2275	-35.65	20230614	1110	31.89	20230103	2450	-40.24	20220923	1110	31.89	20230103	0.70	N	002680	500	149 억	512859	N	N	N	N
141	20230904	130126	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1468	-2	5	-0.14	84908162	57956	18.76	1463	1484	1458	1911	1029	1470	1465.05	1.71	2801	1529	1499	1483	1453	1437	1491	1445	150	441	500	910	1	1	29994817	440	-6.44	0.85	12	0.19	-228.00	1719.00	2450	20220923	-40.08	1110	20230103	32.25	2275	-35.47	20230614	1110	32.25	20230103	2450	-40.08	20220923	1110	32.25	20230103	0.70	N	002680	500	149 억	512859	N	N	N	N
142	20230904	120125	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1468	-2	5	-0.14	70771435	48313	15.64	1463	1484	1458	1911	1029	1470	1464.85	1.71	2819	1529	1499	1483	1453	1437	1491	1445	150	441	500	910	1	1	29994817	440	-6.44	0.85	12	0.16	-228.00	1719.00	2450	20220923	-40.08	1110	20230103	32.25	2275	-35.47	20230614	1110	32.25	20230103	2450	-40.08	20220923	1110	32.25	20230103	0.70	N	002680	500	149 억	512859	N	N	N	N
143	20230904	110123	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1463	-7	5	-0.48	43145368	29453	9.53	1463	1484	1458	1911	1029	1470	1464.89	1.71	1651	1529	1499	1483	1453	1437	1491	1445	150	441	500	910	1	1	29994817	439	-6.42	0.85	12	0.10	-228.00	1719.00	2450	20220923	-40.29	1110	20230103	31.80	2275	-35.69	20230614	1110	31.80	20230103	2450	-40.29	20220923	1110	31.80	20230103	0.70	N	002680	500	149 억	512859	N	N	N	N
144	20230904	100123	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1469	-1	5	-0.07	26191039	17876	5.79	1463	1484	1458	1911	1029	1470	1465.15	1.71	1882	1529	1499	1483	1453	1437	1491	1445	150	441	500	910	1	1	29994817	441	-6.44	0.85	12	0.06	-228.00	1719.00	2450	20220923	-40.04	1110	20230103	32.34	2275	-35.43	20230614	1110	32.34	20230103	2450	-40.04	20220923	1110	32.34	20230103	0.70	N	002680	500	149 억	512859	N	N	N	N
145	20230904	090125	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1461	-9	5	-0.61	5084360	3475	1.12	1463	1470	1461	1911	1029	1470	1463.13	1.71	-911	1529	1499	1483	1453	1437	1491	1445	150	441	500	910	1	1	29994817	438	-6.41	0.85	12	0.01	-228.00	1719.00	2450	20220923	-40.37	1110	20230103	31.62	2275	-35.78	20230614	1110	31.62	20230103	2450	-40.37	20220923	1110	31.62	20230103	0.70	N	002680	500	149 억	512859	N	N	N	N
146	20230901	160124	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1470	-30	5	-2.00	456851876	308798	79.83	1497	1513	1467	1950	1050	1500	1479.45	1.87	-46642	1582	1540	1505	1463	1428	1562	1485	150	450	500	930	1	1	29994817	441	-6.45	0.86	12	1.03	-228.00	1719.00	2450	20220923	-40.00	1110	20230103	32.43	2275	-35.38	20230614	1110	32.43	20230103	2450	-40.00	20220923	1110	32.43	20230103	0.73	N	002680	500	149 억	559501	N	N	N	N
147	20230901	150125	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1470	-30	5	-2.00	433187808	292714	75.67	1497	1513	1467	1950	1050	1500	1479.90	1.87	-40340	1582	1540	1505	1463	1428	1562	1485	150	450	500	930	1	1	29994817	441	-6.45	0.86	12	0.98	-228.00	1719.00	2450	20220923	-40.00	1110	20230103	32.43	2275	-35.38	20230614	1110	32.43	20230103	2450	-40.00	20220923	1110	32.43	20230103	0.73	N	002680	500	149 억	559501	N	N	N	N
148	20230901	140123	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1470	-30	5	-2.00	378359770	255514	66.05	1497	1513	1470	1950	1050	1500	1480.78	1.87	-34899	1582	1540	1505	1463	1428	1562	1485	150	450	500	930	1	1	29994817	441	-6.45	0.86	12	0.85	-228.00	1719.00	2450	20220923	-40.00	1110	20230103	32.43	2275	-35.38	20230614	1110	32.43	20230103	2450	-40.00	20220923	1110	32.43	20230103	0.73	N	002680	500	149 억	559501	N	N	N	N
149	20230901	130125	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1484	-16	5	-1.07	189556107	127656	33.00	1497	1513	1478	1950	1050	1500	1484.90	1.87	-17586	1582	1540	1505	1463	1428	1562	1485	150	450	500	930	1	1	29994817	445	-6.51	0.86	12	0.43	-228.00	1719.00	2450	20220923	-39.43	1110	20230103	33.69	2275	-34.77	20230614	1110	33.69	20230103	2450	-39.43	20220923	1110	33.69	20230103	0.73	N	002680	500	149 억	559501	N	N	N	N
150	20230901	120125	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1486	-14	5	-0.93	146908576	98938	25.58	1497	1513	1478	1950	1050	1500	1484.85	1.87	-15499	1582	1540	1505	1463	1428	1562	1485	150	450	500	930	1	1	29994817	446	-6.52	0.86	12	0.33	-228.00	1719.00	2450	20220923	-39.35	1110	20230103	33.87	2275	-34.68	20230614	1110	33.87	20230103	2450	-39.35	20220923	1110	33.87	20230103	0.73	N	002680	500	149 억	559501	N	N	N	N
151	20230901	110124	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1487	-13	5	-0.87	124117990	83615	21.62	1497	1513	1478	1950	1050	1500	1484.40	1.87	-8239	1582	1540	1505	1463	1428	1562	1485	150	450	500	930	1	1	29994817	446	-6.52	0.87	12	0.28	-228.00	1719.00	2450	20220923	-39.31	1110	20230103	33.96	2275	-34.64	20230614	1110	33.96	20230103	2450	-39.31	20220923	1110	33.96	20230103	0.73	N	002680	500	149 억	559501	N	N	N	N
152	20230901	100124	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1480	-20	5	-1.33	95556866	64406	16.65	1497	1513	1478	1950	1050	1500	1483.66	1.87	-5576	1582	1540	1505	1463	1428	1562	1485	150	450	500	930	1	1	29994817	444	-6.49	0.86	12	0.21	-228.00	1719.00	2450	20220923	-39.59	1110	20230103	33.33	2275	-34.95	20230614	1110	33.33	20230103	2450	-39.59	20220923	1110	33.33	20230103	0.73	N	002680	500	149 억	559501	N	N	N	N
153	20230901	090124	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1513	13	2	0.87	9206170	6144	1.59	1497	1513	1497	1950	1050	1500	1498.40	1.87	-2672	1582	1540	1505	1463	1428	1562	1485	150	450	500	930	1	1	29994817	454	-6.64	0.88	12	0.02	-228.00	1719.00	2450	20220923	-38.24	1110	20230103	36.31	2275	-33.49	20230614	1110	36.31	20230103	2450	-38.24	20220923	1110	36.31	20230103	0.73	N	002680	500	149 억	559501	N	N	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History