KissMeData/002680/price/prices-20231001.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

54 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	20231031	160135	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1190	-30	5	-2.46	196490242	163563	324.05	1227	1240	1180	1586	854	1220	1201.31	1.67	-28710	1263	1241	1215	1193	1167	1252	1204	150	366	500	750	1	1	29994817	357	-5.22	0.69	12	0.55	-228.00	1719.00	2275	20230614	-47.69	1110	20230103	7.21	2275	-47.69	20230614	1110	7.21	20230103	2275	-47.69	20230614	1110	7.21	20230103	0.54	N	002680	500	149 억	501754	N	N	N	N
3	20231031	150137	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1183	-37	5	-3.03	183421834	152526	302.18	1227	1240	1180	1586	854	1220	1202.56	1.67	-25614	1263	1241	1215	1193	1167	1252	1204	150	366	500	750	1	1	29994817	355	-5.19	0.69	12	0.51	-228.00	1719.00	2275	20230614	-48.00	1110	20230103	6.58	2275	-48.00	20230614	1110	6.58	20230103	2275	-48.00	20230614	1110	6.58	20230103	0.54	N	002680	500	149 억	501754	N	N	N	N
4	20231031	140136	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1182	-38	5	-3.11	85878214	71347	141.35	1227	1240	1182	1586	854	1220	1203.67	1.67	-11976	1263	1241	1215	1193	1167	1252	1204	150	366	500	750	1	1	29994817	355	-5.18	0.69	12	0.24	-228.00	1719.00	2275	20230614	-48.04	1110	20230103	6.49	2275	-48.04	20230614	1110	6.49	20230103	2275	-48.04	20230614	1110	6.49	20230103	0.54	N	002680	500	149 억	501754	N	N	N	N
5	20231031	130137	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1189	-31	5	-2.54	72127144	59758	118.39	1227	1240	1187	1586	854	1220	1206.99	1.67	-8160	1263	1241	1215	1193	1167	1252	1204	150	366	500	750	1	1	29994817	357	-5.21	0.69	12	0.20	-228.00	1719.00	2275	20230614	-47.74	1110	20230103	7.12	2275	-47.74	20230614	1110	7.12	20230103	2275	-47.74	20230614	1110	7.12	20230103	0.54	N	002680	500	149 억	501754	N	N	N	N
6	20231031	120136	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1188	-32	5	-2.62	65647496	54309	107.60	1227	1240	1187	1586	854	1220	1208.78	1.67	-5951	1263	1241	1215	1193	1167	1252	1204	150	366	500	750	1	1	29994817	356	-5.21	0.69	12	0.18	-228.00	1719.00	2275	20230614	-47.78	1110	20230103	7.03	2275	-47.78	20230614	1110	7.03	20230103	2275	-47.78	20230614	1110	7.03	20230103	0.54	N	002680	500	149 억	501754	N	N	N	N
7	20231031	110137	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1209	-11	5	-0.90	46036685	37901	75.09	1227	1240	1200	1586	854	1220	1214.66	1.67	-3044	1263	1241	1215	1193	1167	1252	1204	150	366	500	750	1	1	29994817	363	-5.30	0.70	12	0.13	-228.00	1719.00	2275	20230614	-46.86	1110	20230103	8.92	2275	-46.86	20230614	1110	8.92	20230103	2275	-46.86	20230614	1110	8.92	20230103	0.54	N	002680	500	149 억	501754	N	N	N	N
8	20231031	100137	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1220	0	3	0.00	30828234	25311	50.15	1227	1240	1209	1586	854	1220	1217.98	1.67	233	1263	1241	1215	1193	1167	1252	1204	150	366	500	750	1	1	29994817	366	-5.35	0.71	12	0.08	-228.00	1719.00	2275	20230614	-46.37	1110	20230103	9.91	2275	-46.37	20230614	1110	9.91	20230103	2275	-46.37	20230614	1110	9.91	20230103	0.54	N	002680	500	149 억	501754	N	N	N	N
9	20231031	090136	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1220	0	3	0.00	4798799	3924	7.77	1227	1227	1220	1586	854	1220	1222.94	1.67	1480	1263	1241	1215	1193	1167	1252	1204	150	366	500	750	1	1	29994817	366	-5.35	0.71	12	0.01	-228.00	1719.00	2275	20230614	-46.37	1110	20230103	9.91	2275	-46.37	20230614	1110	9.91	20230103	2275	-46.37	20230614	1110	9.91	20230103	0.54	N	002680	500	149 억	501754	N	N	N	N
10	20231030	160135	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1220	31	2	2.61	58856849	48528	54.99	1189	1237	1189	1545	833	1189	1212.84	1.64	9715	1233	1210	1195	1172	1157	1203	1165	150	356	500	730	1	1	29994817	366	-5.35	0.71	12	0.16	-228.00	1719.00	2275	20230614	-46.37	1110	20230103	9.91	2275	-46.37	20230614	1110	9.91	20230103	2275	-46.37	20230614	1110	9.91	20230103	0.55	N	002680	500	149 억	492039	N	N	N	N
11	20231030	150134	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1217	28	2	2.35	52948609	43676	49.49	1189	1237	1189	1545	833	1189	1212.30	1.64	9416	1233	1210	1195	1172	1157	1203	1165	150	356	500	730	1	1	29994817	365	-5.34	0.71	12	0.15	-228.00	1719.00	2275	20230614	-46.51	1110	20230103	9.64	2275	-46.51	20230614	1110	9.64	20230103	2275	-46.51	20230614	1110	9.64	20230103	0.55	N	002680	500	149 억	492039	N	N	N	N
12	20231030	140135	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1223	34	2	2.86	47082552	38870	44.05	1189	1237	1189	1545	833	1189	1211.28	1.64	8164	1233	1210	1195	1172	1157	1203	1165	150	356	500	730	1	1	29994817	367	-5.36	0.71	12	0.13	-228.00	1719.00	2275	20230614	-46.24	1110	20230103	10.18	2275	-46.24	20230614	1110	10.18	20230103	2275	-46.24	20230614	1110	10.18	20230103	0.55	N	002680	500	149 억	492039	N	N	N	N
13	20231030	130134	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1224	35	2	2.94	39481390	32639	36.99	1189	1237	1189	1545	833	1189	1209.64	1.64	5843	1233	1210	1195	1172	1157	1203	1165	150	356	500	730	1	1	29994817	367	-5.37	0.71	12	0.11	-228.00	1719.00	2275	20230614	-46.20	1110	20230103	10.27	2275	-46.20	20230614	1110	10.27	20230103	2275	-46.20	20230614	1110	10.27	20230103	0.55	N	002680	500	149 억	492039	N	N	N	N
14	20231030	120133	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1226	37	2	3.11	35266659	29180	33.07	1189	1237	1189	1545	833	1189	1208.59	1.64	5953	1233	1210	1195	1172	1157	1203	1165	150	356	500	730	1	1	29994817	368	-5.38	0.71	12	0.10	-228.00	1719.00	2275	20230614	-46.11	1110	20230103	10.45	2275	-46.11	20230614	1110	10.45	20230103	2275	-46.11	20230614	1110	10.45	20230103	0.55	N	002680	500	149 억	492039	N	N	N	N
15	20231030	110133	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1224	35	2	2.94	31435354	26050	29.52	1189	1237	1189	1545	833	1189	1206.73	1.64	5091	1233	1210	1195	1172	1157	1203	1165	150	356	500	730	1	1	29994817	367	-5.37	0.71	12	0.09	-228.00	1719.00	2275	20230614	-46.20	1110	20230103	10.27	2275	-46.20	20230614	1110	10.27	20230103	2275	-46.20	20230614	1110	10.27	20230103	0.55	N	002680	500	149 억	492039	N	N	N	N
16	20231030	100133	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1201	12	2	1.01	10708922	8952	10.14	1189	1204	1189	1545	833	1189	1196.26	1.64	-3372	1233	1210	1195	1172	1157	1203	1165	150	356	500	730	1	1	29994817	360	-5.27	0.70	12	0.03	-228.00	1719.00	2275	20230614	-47.21	1110	20230103	8.20	2275	-47.21	20230614	1110	8.20	20230103	2275	-47.21	20230614	1110	8.20	20230103	0.55	N	002680	500	149 억	492039	N	N	N	N
17	20231030	090132	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1195	6	2	0.50	521977	439	0.50	1189	1195	1189	1545	833	1189	1189.01	1.64	-57	1233	1210	1195	1172	1157	1203	1165	150	356	500	730	1	1	29994817	358	-5.24	0.70	12	0.00	-228.00	1719.00	2275	20230614	-47.47	1110	20230103	7.66	2275	-47.47	20230614	1110	7.66	20230103	2275	-47.47	20230614	1110	7.66	20230103	0.55	N	002680	500	149 억	492039	N	N	N	N
18	20231027	160136	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1189	-3	5	-0.25	105504028	88238	42.13	1193	1218	1180	1549	835	1192	1195.68	1.63	1891	1269	1230	1210	1171	1151	1220	1161	150	357	500	730	1	1	29994817	357	-5.21	0.69	12	0.29	-228.00	1719.00	2275	20230614	-47.74	1110	20230103	7.12	2275	-47.74	20230614	1110	7.12	20230103	2275	-47.74	20230614	1110	7.12	20230103	0.55	N	002680	500	149 억	490148	N	N	N	N
19	20231027	150133	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1205	13	2	1.09	94380085	78936	37.69	1193	1218	1180	1549	835	1192	1195.65	1.63	172	1269	1230	1210	1171	1151	1220	1161	150	357	500	730	1	1	29994817	361	-5.29	0.70	12	0.26	-228.00	1719.00	2275	20230614	-47.03	1110	20230103	8.56	2275	-47.03	20230614	1110	8.56	20230103	2275	-47.03	20230614	1110	8.56	20230103	0.55	N	002680	500	149 억	490148	N	N	N	N
20	20231027	140134	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1198	6	2	0.50	77741047	65076	31.07	1193	1218	1180	1549	835	1192	1194.62	1.63	4758	1269	1230	1210	1171	1151	1220	1161	150	357	500	730	1	1	29994817	359	-5.25	0.70	12	0.22	-228.00	1719.00	2275	20230614	-47.34	1110	20230103	7.93	2275	-47.34	20230614	1110	7.93	20230103	2275	-47.34	20230614	1110	7.93	20230103	0.55	N	002680	500	149 억	490148	N	N	N	N
21	20231027	130132	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1199	7	2	0.59	60807816	50906	24.31	1193	1218	1180	1549	835	1192	1194.51	1.63	10457	1269	1230	1210	1171	1151	1220	1161	150	357	500	730	1	1	29994817	360	-5.26	0.70	12	0.17	-228.00	1719.00	2275	20230614	-47.30	1110	20230103	8.02	2275	-47.30	20230614	1110	8.02	20230103	2275	-47.30	20230614	1110	8.02	20230103	0.55	N	002680	500	149 억	490148	N	N	N	N
22	20231027	120133	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1205	13	2	1.09	52911530	44299	21.15	1193	1218	1180	1549	835	1192	1194.42	1.63	9751	1269	1230	1210	1171	1151	1220	1161	150	357	500	730	1	1	29994817	361	-5.29	0.70	12	0.15	-228.00	1719.00	2275	20230614	-47.03	1110	20230103	8.56	2275	-47.03	20230614	1110	8.56	20230103	2275	-47.03	20230614	1110	8.56	20230103	0.55	N	002680	500	149 억	490148	N	N	N	N
23	20231027	110133	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1211	19	2	1.59	43344398	36329	17.35	1193	1218	1180	1549	835	1192	1193.11	1.63	2557	1269	1230	1210	1171	1151	1220	1161	150	357	500	730	1	1	29994817	363	-5.31	0.70	12	0.12	-228.00	1719.00	2275	20230614	-46.77	1110	20230103	9.10	2275	-46.77	20230614	1110	9.10	20230103	2275	-46.77	20230614	1110	9.10	20230103	0.55	N	002680	500	149 억	490148	N	N	N	N
24	20231027	100134	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1193	1	2	0.08	25949048	21807	10.41	1193	1200	1180	1549	835	1192	1189.94	1.63	-6394	1269	1230	1210	1171	1151	1220	1161	150	357	500	730	1	1	29994817	358	-5.23	0.69	12	0.07	-228.00	1719.00	2275	20230614	-47.56	1110	20230103	7.48	2275	-47.56	20230614	1110	7.48	20230103	2275	-47.56	20230614	1110	7.48	20230103	0.55	N	002680	500	149 억	490148	N	N	N	N
25	20231027	090133	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1197	5	2	0.42	885548	742	0.35	1193	1197	1193	1549	835	1192	1193.50	1.63	-74	1269	1230	1210	1171	1151	1220	1161	150	357	500	730	1	1	29994817	359	-5.25	0.70	12	0.00	-228.00	1719.00	2275	20230614	-47.38	1110	20230103	7.84	2275	-47.38	20230614	1110	7.84	20230103	2275	-47.38	20230614	1110	7.84	20230103	0.55	N	002680	500	149 억	490148	N	N	N	N
26	20231026	160132	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1192	-62	5	-4.94	250869942	208844	86.13	1235	1249	1190	1630	878	1254	1201.23	1.97	-100405	1314	1283	1258	1227	1202	1299	1243	150	376	500	770	1	1	29994817	358	-5.23	0.69	12	0.70	-228.00	1719.00	2275	20230614	-47.60	1110	20230103	7.39	2275	-47.60	20230614	1110	7.39	20230103	2275	-47.60	20230614	1110	7.39	20230103	0.56	N	002680	500	149 억	590553	N	N	N	N
27	20231026	150132	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1196	-58	5	-4.63	243270707	202469	83.50	1235	1249	1190	1630	878	1254	1201.52	1.97	-99325	1314	1283	1258	1227	1202	1299	1243	150	376	500	770	1	1	29994817	359	-5.25	0.70	12	0.68	-228.00	1719.00	2275	20230614	-47.43	1110	20230103	7.75	2275	-47.43	20230614	1110	7.75	20230103	2275	-47.43	20230614	1110	7.75	20230103	0.56	N	002680	500	149 억	590553	N	N	N	N
28	20231026	140132	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1191	-63	5	-5.02	229508765	190914	78.74	1235	1249	1190	1630	878	1254	1202.16	1.97	-96521	1314	1283	1258	1227	1202	1299	1243	150	376	500	770	1	1	29994817	357	-5.22	0.69	12	0.64	-228.00	1719.00	2275	20230614	-47.65	1110	20230103	7.30	2275	-47.65	20230614	1110	7.30	20230103	2275	-47.65	20230614	1110	7.30	20230103	0.56	N	002680	500	149 억	590553	N	N	N	N
29	20231026	130132	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1201	-53	5	-4.23	210844369	175252	72.28	1235	1249	1190	1630	878	1254	1203.09	1.97	-92187	1314	1283	1258	1227	1202	1299	1243	150	376	500	770	1	1	29994817	360	-5.27	0.70	12	0.58	-228.00	1719.00	2275	20230614	-47.21	1110	20230103	8.20	2275	-47.21	20230614	1110	8.20	20230103	2275	-47.21	20230614	1110	8.20	20230103	0.56	N	002680	500	149 억	590553	N	N	N	N
30	20231026	120132	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1193	-61	5	-4.86	191154879	158752	65.47	1235	1249	1190	1630	878	1254	1204.11	1.97	-83938	1314	1283	1258	1227	1202	1299	1243	150	376	500	770	1	1	29994817	358	-5.23	0.69	12	0.53	-228.00	1719.00	2275	20230614	-47.56	1110	20230103	7.48	2275	-47.56	20230614	1110	7.48	20230103	2275	-47.56	20230614	1110	7.48	20230103	0.56	N	002680	500	149 억	590553	N	N	N	N
31	20231026	110133	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1196	-58	5	-4.63	164598596	136517	56.30	1235	1249	1190	1630	878	1254	1205.70	1.97	-79815	1314	1283	1258	1227	1202	1299	1243	150	376	500	770	1	1	29994817	359	-5.25	0.70	12	0.46	-228.00	1719.00	2275	20230614	-47.43	1110	20230103	7.75	2275	-47.43	20230614	1110	7.75	20230103	2275	-47.43	20230614	1110	7.75	20230103	0.56	N	002680	500	149 억	590553	N	N	N	N
32	20231026	100133	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1197	-57	5	-4.55	105984705	87634	36.14	1235	1249	1190	1630	878	1254	1209.40	1.97	-37536	1314	1283	1258	1227	1202	1299	1243	150	376	500	770	1	1	29994817	359	-5.25	0.70	12	0.29	-228.00	1719.00	2275	20230614	-47.38	1110	20230103	7.84	2275	-47.38	20230614	1110	7.84	20230103	2275	-47.38	20230614	1110	7.84	20230103	0.56	N	002680	500	149 억	590553	N	N	N	N
33	20231026	090132	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1249	-5	5	-0.40	12141663	9824	4.05	1235	1249	1232	1630	878	1254	1235.92	1.97	-3821	1314	1283	1258	1227	1202	1299	1243	150	376	500	770	1	1	29994817	375	-5.48	0.73	12	0.03	-228.00	1719.00	2275	20230614	-45.10	1110	20230103	12.52	2275	-45.10	20230614	1110	12.52	20230103	2275	-45.10	20230614	1110	12.52	20230103	0.56	N	002680	500	149 억	590553	N	N	N	N
34	20231025	160132	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1254	15	2	1.21	305578026	241829	121.46	1239	1289	1233	1610	868	1239	1263.61	1.66	92154	1288	1263	1225	1200	1162	1276	1213	150	371	500	760	1	1	29994817	376	-5.50	0.73	12	0.81	-228.00	1719.00	2275	20230614	-44.88	1110	20230103	12.97	2275	-44.88	20230614	1110	12.97	20230103	2275	-44.88	20230614	1110	12.97	20230103	0.56	N	002680	500	149 억	498399	N	N	N	N
35	20231025	150133	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1255	16	2	1.29	298000857	235801	118.43	1239	1289	1233	1610	868	1239	1263.78	1.66	91538	1288	1263	1225	1200	1162	1276	1213	150	371	500	760	1	1	29994817	376	-5.50	0.73	12	0.79	-228.00	1719.00	2275	20230614	-44.84	1110	20230103	13.06	2275	-44.84	20230614	1110	13.06	20230103	2275	-44.84	20230614	1110	13.06	20230103	0.56	N	002680	500	149 억	498399	N	N	N	N
36	20231025	140132	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1259	20	2	1.61	276897902	219032	110.01	1239	1289	1233	1610	868	1239	1264.19	1.66	91219	1288	1263	1225	1200	1162	1276	1213	150	371	500	760	1	1	29994817	378	-5.52	0.73	12	0.73	-228.00	1719.00	2275	20230614	-44.66	1110	20230103	13.42	2275	-44.66	20230614	1110	13.42	20230103	2275	-44.66	20230614	1110	13.42	20230103	0.56	N	002680	500	149 억	498399	N	N	N	N
37	20231025	130133	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1267	28	2	2.26	258913566	204744	102.83	1239	1289	1233	1610	868	1239	1264.57	1.66	85968	1288	1263	1225	1200	1162	1276	1213	150	371	500	760	1	1	29994817	380	-5.56	0.74	12	0.68	-228.00	1719.00	2275	20230614	-44.31	1110	20230103	14.14	2275	-44.31	20230614	1110	14.14	20230103	2275	-44.31	20230614	1110	14.14	20230103	0.56	N	002680	500	149 억	498399	N	N	N	N
38	20231025	120132	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1256	17	2	1.37	252310892	199510	100.21	1239	1289	1233	1610	868	1239	1264.65	1.66	85365	1288	1263	1225	1200	1162	1276	1213	150	371	500	760	1	1	29994817	377	-5.51	0.73	12	0.67	-228.00	1719.00	2275	20230614	-44.79	1110	20230103	13.15	2275	-44.79	20230614	1110	13.15	20230103	2275	-44.79	20230614	1110	13.15	20230103	0.56	N	002680	500	149 억	498399	N	N	N	N
39	20231025	110132	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1270	31	2	2.50	195142610	154298	77.50	1239	1289	1233	1610	868	1239	1264.71	1.66	58612	1288	1263	1225	1200	1162	1276	1213	150	371	500	760	1	1	29994817	381	-5.57	0.74	12	0.51	-228.00	1719.00	2275	20230614	-44.18	1110	20230103	14.41	2275	-44.18	20230614	1110	14.41	20230103	2275	-44.18	20230614	1110	14.41	20230103	0.56	N	002680	500	149 억	498399	N	N	N	N
40	20231025	100131	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1264	25	2	2.02	29443941	23529	11.82	1239	1269	1233	1610	868	1239	1251.39	1.66	8008	1288	1263	1225	1200	1162	1276	1213	150	371	500	760	1	1	29994817	379	-5.54	0.74	12	0.08	-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	0.56	N	002680	500	149 억	498399	N	N	N	N
41	20231025	090132	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1257	18	2	1.45	4842191	3902	1.96	1239	1257	1238	1610	868	1239	1240.95	1.66	878	1288	1263	1225	1200	1162	1276	1213	150	371	500	760	1	1	29994817	377	-5.51	0.73	12	0.01	-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	0.56	N	002680	500	149 억	498399	N	N	N	N
42	20231024	160130	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1239	7	2	0.57	240914940	199057	168.10	1221	1250	1187	1601	863	1232	1210.28	1.65	240	1302	1266	1218	1182	1134	1285	1201	150	369	500	760	1	1	29994817	372	-5.43	0.72	12	0.66	-228.00	1719.00	2275	20230614	-45.54	1110	20230103	11.62	2275	-45.54	20230614	1110	11.62	20230103	2275	-45.54	20230614	1110	11.62	20230103	0.58	N	002680	500	149 억	493469	N	N	N	N
43	20231024	150131	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1240	8	2	0.65	226622667	187545	158.37	1221	1250	1187	1601	863	1232	1208.36	1.65	-4277	1302	1266	1218	1182	1134	1285	1201	150	369	500	760	1	1	29994817	372	-5.44	0.72	12	0.63	-228.00	1719.00	2275	20230614	-45.49	1110	20230103	11.71	2275	-45.49	20230614	1110	11.71	20230103	2275	-45.49	20230614	1110	11.71	20230103	0.58	N	002680	500	149 억	493469	N	N	N	N
44	20231024	140132	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1225	-7	5	-0.57	190605225	158388	133.75	1221	1230	1187	1601	863	1232	1203.41	1.65	-26505	1302	1266	1218	1182	1134	1285	1201	150	369	500	760	1	1	29994817	367	-5.37	0.71	12	0.53	-228.00	1719.00	2275	20230614	-46.15	1110	20230103	10.36	2275	-46.15	20230614	1110	10.36	20230103	2275	-46.15	20230614	1110	10.36	20230103	0.58	N	002680	500	149 억	493469	N	N	N	N
45	20231024	130133	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1199	-33	5	-2.68	160819820	133803	112.99	1221	1230	1187	1601	863	1232	1201.91	1.65	-46593	1302	1266	1218	1182	1134	1285	1201	150	369	500	760	1	1	29994817	360	-5.26	0.70	12	0.45	-228.00	1719.00	2275	20230614	-47.30	1110	20230103	8.02	2275	-47.30	20230614	1110	8.02	20230103	2275	-47.30	20230614	1110	8.02	20230103	0.58	N	002680	500	149 억	493469	N	N	N	N
46	20231024	120132	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1198	-34	5	-2.76	150030043	124787	105.38	1221	1230	1187	1601	863	1232	1202.29	1.65	-43632	1302	1266	1218	1182	1134	1285	1201	150	369	500	760	1	1	29994817	359	-5.25	0.70	12	0.42	-228.00	1719.00	2275	20230614	-47.34	1110	20230103	7.93	2275	-47.34	20230614	1110	7.93	20230103	2275	-47.34	20230614	1110	7.93	20230103	0.58	N	002680	500	149 억	493469	N	N	N	N
47	20231024	110131	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1192	-40	5	-3.25	136340869	113324	95.70	1221	1230	1187	1601	863	1232	1203.11	1.65	-44989	1302	1266	1218	1182	1134	1285	1201	150	369	500	760	1	1	29994817	358	-5.23	0.69	12	0.38	-228.00	1719.00	2275	20230614	-47.60	1110	20230103	7.39	2275	-47.60	20230614	1110	7.39	20230103	2275	-47.60	20230614	1110	7.39	20230103	0.58	N	002680	500	149 억	493469	N	N	N	N
48	20231024	100131	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1198	-34	5	-2.76	105055766	87067	73.52	1221	1230	1197	1601	863	1232	1206.61	1.65	-40122	1302	1266	1218	1182	1134	1285	1201	150	369	500	760	1	1	29994817	359	-5.25	0.70	12	0.29	-228.00	1719.00	2275	20230614	-47.34	1110	20230103	7.93	2275	-47.34	20230614	1110	7.93	20230103	2275	-47.34	20230614	1110	7.93	20230103	0.58	N	002680	500	149 억	493469	N	N	N	N
49	20231024	090131	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1230	-2	5	-0.16	4807746	3938	3.33	1221	1230	1220	1601	863	1232	1220.86	1.65	1760	1302	1266	1218	1182	1134	1285	1201	150	369	500	760	1	1	29994817	369	-5.39	0.72	12	0.01	-228.00	1719.00	2275	20230614	-45.93	1110	20230103	10.81	2275	-45.93	20230614	1110	10.81	20230103	2275	-45.93	20230614	1110	10.81	20230103	0.58	N	002680	500	149 억	493469	N	N	N	N
50	20231023	160131	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1232	14	2	1.15	141967327	115693	64.34	1214	1254	1170	1583	853	1218	1227.02	1.57	22676	1332	1274	1237	1179	1142	1256	1161	150	365	500	750	1	1	29994817	370	-5.40	0.72	12	0.39	-228.00	1719.00	2275	20230614	-45.85	1110	20230103	10.99	2275	-45.85	20230614	1110	10.99	20230103	2275	-45.85	20230614	1110	10.99	20230103	0.53	N	002680	500	149 억	469427	N	N	N	N
51	20231023	150130	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1231	13	2	1.07	132524275	108027	60.08	1214	1254	1170	1583	853	1218	1226.77	1.57	20287	1332	1274	1237	1179	1142	1256	1161	150	365	500	750	1	1	29994817	369	-5.40	0.72	12	0.36	-228.00	1719.00	2275	20230614	-45.89	1110	20230103	10.90	2275	-45.89	20230614	1110	10.90	20230103	2275	-45.89	20230614	1110	10.90	20230103	0.53	N	002680	500	149 억	469427	N	N	N	N
52	20231023	140130	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1240	22	2	1.81	123728560	100890	56.11	1214	1254	1170	1583	853	1218	1226.37	1.57	17693	1332	1274	1237	1179	1142	1256	1161	150	365	500	750	1	1	29994817	372	-5.44	0.72	12	0.34	-228.00	1719.00	2275	20230614	-45.49	1110	20230103	11.71	2275	-45.49	20230614	1110	11.71	20230103	2275	-45.49	20230614	1110	11.71	20230103	0.53	N	002680	500	149 억	469427	N	N	N	N
53	20231023	130131	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1251	33	2	2.71	115076597	93943	52.25	1214	1254	1170	1583	853	1218	1224.96	1.57	21065	1332	1274	1237	1179	1142	1256	1161	150	365	500	750	1	1	29994817	375	-5.49	0.73	12	0.31	-228.00	1719.00	2275	20230614	-45.01	1110	20230103	12.70	2275	-45.01	20230614	1110	12.70	20230103	2275	-45.01	20230614	1110	12.70	20230103	0.53	N	002680	500	149 억	469427	N	N	N	N
54	20231023	120130	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1244	26	2	2.13	96026376	78660	43.75	1214	1253	1170	1583	853	1218	1220.78	1.57	20010	1332	1274	1237	1179	1142	1256	1161	150	365	500	750	1	1	29994817	373	-5.46	0.72	12	0.26	-228.00	1719.00	2275	20230614	-45.32	1110	20230103	12.07	2275	-45.32	20230614	1110	12.07	20230103	2275	-45.32	20230614	1110	12.07	20230103	0.53	N	002680	500	149 억	469427	N	N	N	N
55	20231023	110130	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1240	22	2	1.81	82495727	67711	37.66	1214	1245	1170	1583	853	1218	1218.35	1.57	20751	1332	1274	1237	1179	1142	1256	1161	150	365	500	750	1	1	29994817	372	-5.44	0.72	12	0.23	-228.00	1719.00	2275	20230614	-45.49	1110	20230103	11.71	2275	-45.49	20230614	1110	11.71	20230103	2275	-45.49	20230614	1110	11.71	20230103	0.53	N	002680	500	149 억	469427	N	N	N	N
56	20231023	100129	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1222	4	2	0.33	49807540	41081	22.85	1214	1229	1170	1583	853	1218	1212.42	1.57	2667	1332	1274	1237	1179	1142	1256	1161	150	365	500	750	1	1	29994817	367	-5.36	0.71	12	0.14	-228.00	1719.00	2275	20230614	-46.29	1110	20230103	10.09	2275	-46.29	20230614	1110	10.09	20230103	2275	-46.29	20230614	1110	10.09	20230103	0.53	N	002680	500	149 억	469427	N	N	N	N
57	20231023	090131	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1229	11	2	0.90	7869290	6571	3.65	1214	1229	1170	1583	853	1218	1197.58	1.57	1892	1332	1274	1237	1179	1142	1256	1161	150	365	500	750	1	1	29994817	369	-5.39	0.71	12	0.02	-228.00	1719.00	2275	20230614	-45.98	1110	20230103	10.72	2275	-45.98	20230614	1110	10.72	20230103	2275	-45.98	20230614	1110	10.72	20230103	0.53	N	002680	500	149 억	469427	N	N	N	N
58	20231020	160131	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1218	-23	5	-1.85	218363604	176942	89.24	1240	1295	1200	1613	869	1241	1234.20	1.54	6340	1331	1285	1263	1217	1195	1275	1207	150	372	500	760	1	1	29994817	365	-5.34	0.71	12	0.59	-228.00	1719.00	2275	20230614	-46.46	1110	20230103	9.73	2275	-46.46	20230614	1110	9.73	20230103	2275	-46.46	20230614	1110	9.73	20230103	0.60	N	002680	500	149 억	462240	N	N	N	N
59	20231020	150130	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1227	-14	5	-1.13	200381180	162099	81.75	1240	1295	1204	1613	869	1241	1236.17	1.54	6146	1331	1285	1263	1217	1195	1275	1207	150	372	500	760	1	1	29994817	368	-5.38	0.71	12	0.54	-228.00	1719.00	2275	20230614	-46.07	1110	20230103	10.54	2275	-46.07	20230614	1110	10.54	20230103	2275	-46.07	20230614	1110	10.54	20230103	0.60	N	002680	500	149 억	462240	N	N	N	N
60	20231020	140131	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1239	-2	5	-0.16	186857923	151085	76.20	1240	1295	1204	1613	869	1241	1236.77	1.54	10813	1331	1285	1263	1217	1195	1275	1207	150	372	500	760	1	1	29994817	372	-5.43	0.72	12	0.50	-228.00	1719.00	2275	20230614	-45.54	1110	20230103	11.62	2275	-45.54	20230614	1110	11.62	20230103	2275	-45.54	20230614	1110	11.62	20230103	0.60	N	002680	500	149 억	462240	N	N	N	N
61	20231020	130128	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1213	-28	5	-2.26	168253069	135848	68.51	1240	1295	1204	1613	869	1241	1238.54	1.54	1753	1331	1285	1263	1217	1195	1275	1207	150	372	500	760	1	1	29994817	364	-5.32	0.71	12	0.45	-228.00	1719.00	2275	20230614	-46.68	1110	20230103	9.28	2275	-46.68	20230614	1110	9.28	20230103	2275	-46.68	20230614	1110	9.28	20230103	0.60	N	002680	500	149 억	462240	N	N	N	N
62	20231020	120129	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1222	-19	5	-1.53	138888084	111547	56.26	1240	1295	1211	1613	869	1241	1245.11	1.54	-11094	1331	1285	1263	1217	1195	1275	1207	150	372	500	760	1	1	29994817	367	-5.36	0.71	12	0.37	-228.00	1719.00	2275	20230614	-46.29	1110	20230103	10.09	2275	-46.29	20230614	1110	10.09	20230103	2275	-46.29	20230614	1110	10.09	20230103	0.60	N	002680	500	149 억	462240	N	N	N	N
63	20231020	110131	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1243	2	2	0.16	115698848	92520	46.66	1240	1295	1220	1613	869	1241	1250.53	1.54	-21817	1331	1285	1263	1217	1195	1275	1207	150	372	500	760	1	1	29994817	373	-5.45	0.72	12	0.31	-228.00	1719.00	2275	20230614	-45.36	1110	20230103	11.98	2275	-45.36	20230614	1110	11.98	20230103	2275	-45.36	20230614	1110	11.98	20230103	0.60	N	002680	500	149 억	462240	N	N	N	N
64	20231020	100129	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1245	4	2	0.32	81483110	64710	32.64	1240	1295	1235	1613	869	1241	1259.20	1.54	-15840	1331	1285	1263	1217	1195	1275	1207	150	372	500	760	1	1	29994817	373	-5.46	0.72	12	0.22	-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	0.60	N	002680	500	149 억	462240	N	N	N	N
65	20231020	090131	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1260	19	2	1.53	1327573	1070	0.54	1240	1260	1240	1613	869	1241	1240.72	1.54	27	1331	1285	1263	1217	1195	1275	1207	150	372	500	760	1	1	29994817	378	-5.53	0.73	12	0.00	-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	0.60	N	002680	500	149 억	462240	N	N	N	N
66	20231019	160129	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1241	-64	5	-4.90	249936578	197071	76.60	1291	1309	1241	1696	914	1305	1268.26	1.55	-3017	1383	1343	1309	1269	1235	1327	1253	150	391	500	800	1	1	29994817	372	-5.44	0.72	12	0.66	-228.00	1719.00	2275	20230614	-45.45	1110	20230103	11.80	2275	-45.45	20230614	1110	11.80	20230103	2275	-45.45	20230614	1110	11.80	20230103	0.65	N	002680	500	149 억	463674	N	N	N	N
67	20231019	150130	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1254	-51	5	-3.91	221358190	174194	67.71	1291	1309	1251	1696	914	1305	1270.76	1.55	10452	1383	1343	1309	1269	1235	1327	1253	150	391	500	800	1	1	29994817	376	-5.50	0.73	12	0.58	-228.00	1719.00	2275	20230614	-44.88	1110	20230103	12.97	2275	-44.88	20230614	1110	12.97	20230103	2275	-44.88	20230614	1110	12.97	20230103	0.65	N	002680	500	149 억	463674	N	N	N	N
68	20231019	140130	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1262	-43	5	-3.30	211652971	166454	64.70	1291	1309	1251	1696	914	1305	1271.54	1.55	10537	1383	1343	1309	1269	1235	1327	1253	150	391	500	800	1	1	29994817	379	-5.54	0.73	12	0.55	-228.00	1719.00	2275	20230614	-44.53	1110	20230103	13.69	2275	-44.53	20230614	1110	13.69	20230103	2275	-44.53	20230614	1110	13.69	20230103	0.65	N	002680	500	149 억	463674	N	N	N	N
69	20231019	130130	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1262	-43	5	-3.30	185660271	145732	56.65	1291	1309	1251	1696	914	1305	1273.98	1.55	2196	1383	1343	1309	1269	1235	1327	1253	150	391	500	800	1	1	29994817	379	-5.54	0.73	12	0.49	-228.00	1719.00	2275	20230614	-44.53	1110	20230103	13.69	2275	-44.53	20230614	1110	13.69	20230103	2275	-44.53	20230614	1110	13.69	20230103	0.65	N	002680	500	149 억	463674	N	N	N	N
70	20231019	120130	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1254	-51	5	-3.91	155745246	121873	47.37	1291	1309	1254	1696	914	1305	1277.93	1.55	495	1383	1343	1309	1269	1235	1327	1253	150	391	500	800	1	1	29994817	376	-5.50	0.73	12	0.41	-228.00	1719.00	2275	20230614	-44.88	1110	20230103	12.97	2275	-44.88	20230614	1110	12.97	20230103	2275	-44.88	20230614	1110	12.97	20230103	0.65	N	002680	500	149 억	463674	N	N	N	N
71	20231019	110130	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1277	-28	5	-2.15	124814034	97344	37.84	1291	1309	1264	1696	914	1305	1282.20	1.55	11048	1383	1343	1309	1269	1235	1327	1253	150	391	500	800	1	1	29994817	383	-5.60	0.74	12	0.32	-228.00	1719.00	2275	20230614	-43.87	1110	20230103	15.05	2275	-43.87	20230614	1110	15.05	20230103	2275	-43.87	20230614	1110	15.05	20230103	0.65	N	002680	500	149 억	463674	N	N	N	N
72	20231019	100130	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1281	-24	5	-1.84	82132401	63777	24.79	1291	1309	1279	1696	914	1305	1287.81	1.55	6280	1383	1343	1309	1269	1235	1327	1253	150	391	500	800	1	1	29994817	384	-5.62	0.75	12	0.21	-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	0.65	N	002680	500	149 억	463674	N	N	N	N
73	20231019	090130	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1290	-15	5	-1.15	1767640	1370	0.53	1291	1291	1290	1696	914	1305	1290.25	1.55	-1163	1383	1343	1309	1269	1235	1327	1253	150	391	500	800	1	1	29994817	387	-5.66	0.75	12	0.00	-228.00	1719.00	2275	20230614	-43.30	1110	20230103	16.22	2275	-43.30	20230614	1110	16.22	20230103	2275	-43.30	20230614	1110	16.22	20230103	0.65	N	002680	500	149 억	463674	N	N	N	N
74	20231018	160129	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1305	-8	5	-0.61	333592276	253635	81.12	1314	1349	1275	1706	920	1313	1315.25	1.54	406	1353	1333	1312	1292	1271	1322	1281	150	393	500	810	1	1	29994817	391	-5.72	0.76	12	0.85	-228.00	1719.00	2275	20230614	-42.64	1110	20230103	17.57	2275	-42.64	20230614	1110	17.57	20230103	2275	-42.64	20230614	1110	17.57	20230103	0.69	N	002680	500	149 억	462896	N	N	N	N
75	20231018	150129	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1299	-14	5	-1.07	318051372	241673	77.29	1314	1349	1275	1706	920	1313	1316.04	1.54	682	1353	1333	1312	1292	1271	1322	1281	150	393	500	810	1	1	29994817	390	-5.70	0.76	12	0.81	-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	0.69	N	002680	500	149 억	462896	N	N	N	N
76	20231018	140128	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1303	-10	5	-0.76	299776556	227642	72.81	1314	1349	1275	1706	920	1313	1316.88	1.54	698	1353	1333	1312	1292	1271	1322	1281	150	393	500	810	1	1	29994817	391	-5.71	0.76	12	0.76	-228.00	1719.00	2275	20230614	-42.73	1110	20230103	17.39	2275	-42.73	20230614	1110	17.39	20230103	2275	-42.73	20230614	1110	17.39	20230103	0.69	N	002680	500	149 억	462896	N	N	N	N
77	20231018	130129	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1306	-7	5	-0.53	298363451	226558	72.46	1314	1349	1275	1706	920	1313	1316.94	1.54	551	1353	1333	1312	1292	1271	1322	1281	150	393	500	810	1	1	29994817	392	-5.73	0.76	12	0.76	-228.00	1719.00	2275	20230614	-42.59	1110	20230103	17.66	2275	-42.59	20230614	1110	17.66	20230103	2275	-42.59	20230614	1110	17.66	20230103	0.69	N	002680	500	149 억	462896	N	N	N	N
78	20231018	120130	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1313	0	3	0.00	284427923	215928	69.06	1314	1349	1275	1706	920	1313	1317.24	1.54	5791	1353	1333	1312	1292	1271	1322	1281	150	393	500	810	1	1	29994817	394	-5.76	0.76	12	0.72	-228.00	1719.00	2275	20230614	-42.29	1110	20230103	18.29	2275	-42.29	20230614	1110	18.29	20230103	2275	-42.29	20230614	1110	18.29	20230103	0.69	N	002680	500	149 억	462896	N	N	N	N
79	20231018	110129	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1311	-2	5	-0.15	240649594	182450	58.35	1314	1349	1275	1706	920	1313	1318.99	1.54	8970	1353	1333	1312	1292	1271	1322	1281	150	393	500	810	1	1	29994817	393	-5.75	0.76	12	0.61	-228.00	1719.00	2275	20230614	-42.37	1110	20230103	18.11	2275	-42.37	20230614	1110	18.11	20230103	2275	-42.37	20230614	1110	18.11	20230103	0.69	N	002680	500	149 억	462896	N	N	N	N
80	20231018	100130	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1320	7	2	0.53	213761283	162021	51.82	1314	1349	1275	1706	920	1313	1319.34	1.54	9276	1353	1333	1312	1292	1271	1322	1281	150	393	500	810	1	1	29994817	396	-5.79	0.77	12	0.54	-228.00	1719.00	2275	20230614	-41.98	1110	20230103	18.92	2275	-41.98	20230614	1110	18.92	20230103	2275	-41.98	20230614	1110	18.92	20230103	0.69	N	002680	500	149 억	462896	N	N	N	N
81	20231018	090129	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1300	-13	5	-0.99	7309767	5570	1.78	1314	1314	1300	1706	920	1313	1312.35	1.54	-4649	1353	1333	1312	1292	1271	1322	1281	150	393	500	810	1	1	29994817	390	-5.70	0.76	12	0.02	-228.00	1719.00	2275	20230614	-42.86	1110	20230103	17.12	2275	-42.86	20230614	1110	17.12	20230103	2275	-42.86	20230614	1110	17.12	20230103	0.69	N	002680	500	149 억	462896	N	N	N	N
82	20231017	160130	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1313	6	2	0.46	409819621	312371	29.28	1320	1332	1291	1699	915	1307	1311.98	1.16	114117	1430	1368	1324	1262	1218	1346	1240	150	392	500	810	1	1	29994817	394	-5.76	0.76	12	1.04	-228.00	1719.00	2275	20230614	-42.29	1110	20230103	18.29	2275	-42.29	20230614	1110	18.29	20230103	2275	-42.29	20230614	1110	18.29	20230103	0.53	N	002680	500	149 억	349126	N	N	N	N
83	20231017	150129	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1308	1	2	0.08	393766407	300116	28.13	1320	1332	1291	1699	915	1307	1312.07	1.16	110418	1430	1368	1324	1262	1218	1346	1240	150	392	500	810	1	1	29994817	392	-5.74	0.76	12	1.00	-228.00	1719.00	2275	20230614	-42.51	1110	20230103	17.84	2275	-42.51	20230614	1110	17.84	20230103	2275	-42.51	20230614	1110	17.84	20230103	0.53	N	002680	500	149 억	349126	N	N	N	N
84	20231017	140129	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1313	6	2	0.46	349693475	266465	24.97	1320	1332	1291	1699	915	1307	1312.36	1.16	101900	1430	1368	1324	1262	1218	1346	1240	150	392	500	810	1	1	29994817	394	-5.76	0.76	12	0.89	-228.00	1719.00	2275	20230614	-42.29	1110	20230103	18.29	2275	-42.29	20230614	1110	18.29	20230103	2275	-42.29	20230614	1110	18.29	20230103	0.53	N	002680	500	149 억	349126	N	N	N	N
85	20231017	130129	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1315	8	2	0.61	340962382	259814	24.35	1320	1332	1291	1699	915	1307	1312.35	1.16	100300	1430	1368	1324	1262	1218	1346	1240	150	392	500	810	1	1	29994817	394	-5.77	0.76	12	0.87	-228.00	1719.00	2275	20230614	-42.20	1110	20230103	18.47	2275	-42.20	20230614	1110	18.47	20230103	2275	-42.20	20230614	1110	18.47	20230103	0.53	N	002680	500	149 억	349126	N	N	N	N
86	20231017	120130	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1313	6	2	0.46	332859964	253650	23.77	1320	1332	1291	1699	915	1307	1312.30	1.16	99808	1430	1368	1324	1262	1218	1346	1240	150	392	500	810	1	1	29994817	394	-5.76	0.76	12	0.85	-228.00	1719.00	2275	20230614	-42.29	1110	20230103	18.29	2275	-42.29	20230614	1110	18.29	20230103	2275	-42.29	20230614	1110	18.29	20230103	0.53	N	002680	500	149 억	349126	N	N	N	N
87	20231017	110128	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1309	2	2	0.15	260761045	198525	18.61	1320	1332	1291	1699	915	1307	1313.53	1.16	67815	1430	1368	1324	1262	1218	1346	1240	150	392	500	810	1	1	29994817	393	-5.74	0.76	12	0.66	-228.00	1719.00	2275	20230614	-42.46	1110	20230103	17.93	2275	-42.46	20230614	1110	17.93	20230103	2275	-42.46	20230614	1110	17.93	20230103	0.53	N	002680	500	149 억	349126	N	N	N	N
88	20231017	100128	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1320	13	2	0.99	162642867	123751	11.60	1320	1332	1291	1699	915	1307	1314.34	1.16	45513	1430	1368	1324	1262	1218	1346	1240	150	392	500	810	1	1	29994817	396	-5.79	0.77	12	0.41	-228.00	1719.00	2275	20230614	-41.98	1110	20230103	18.92	2275	-41.98	20230614	1110	18.92	20230103	2275	-41.98	20230614	1110	18.92	20230103	0.53	N	002680	500	149 억	349126	N	N	N	N
89	20231017	090129	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1320	13	2	0.99	9973305	7567	0.71	1320	1320	1319	1699	915	1307	1319.83	1.16	-228	1430	1368	1324	1262	1218	1346	1240	150	392	500	810	1	1	29994817	396	-5.79	0.77	12	0.03	-228.00	1719.00	2275	20230614	-41.98	1110	20230103	18.92	2275	-41.98	20230614	1110	18.92	20230103	2275	-41.98	20230614	1110	18.92	20230103	0.53	N	002680	500	149 억	349126	N	N	N	N
90	20231016	160128	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1307	3	2	0.23	1419129469	1061163	42.26	1311	1386	1280	1695	913	1304	1337.36	1.09	16916	1464	1383	1328	1247	1192	1424	1288	150	391	500	800	1	1	29994817	392	-5.73	0.76	12	3.54	-228.00	1719.00	2275	20230614	-42.55	1110	20230103	17.75	2275	-42.55	20230614	1110	17.75	20230103	2275	-42.55	20230614	1110	17.75	20230103	0.54	N	002680	500	149 억	325816	N	N	N	N
91	20231016	150127	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1310	6	2	0.46	1259138922	937674	37.34	1311	1386	1305	1695	913	1304	1342.86	1.09	-859	1464	1383	1328	1247	1192	1424	1288	150	391	500	800	1	1	29994817	393	-5.75	0.76	12	3.13	-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	0.54	N	002680	500	149 억	325816	N	N	N	N
92	20231016	140129	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1339	35	2	2.68	1161730024	863876	34.40	1311	1386	1310	1695	913	1304	1344.82	1.09	28797	1464	1383	1328	1247	1192	1424	1288	150	391	500	800	1	1	29994817	402	-5.87	0.78	12	2.88	-228.00	1719.00	2275	20230614	-41.14	1110	20230103	20.63	2275	-41.14	20230614	1110	20.63	20230103	2275	-41.14	20230614	1110	20.63	20230103	0.54	N	002680	500	149 억	325816	N	N	N	N
93	20231016	130128	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1337	33	2	2.53	1072933531	797026	31.74	1311	1386	1310	1695	913	1304	1346.20	1.09	55882	1464	1383	1328	1247	1192	1424	1288	150	391	500	800	1	1	29994817	401	-5.86	0.78	12	2.66	-228.00	1719.00	2275	20230614	-41.23	1110	20230103	20.45	2275	-41.23	20230614	1110	20.45	20230103	2275	-41.23	20230614	1110	20.45	20230103	0.54	N	002680	500	149 억	325816	N	N	N	N
94	20231016	120130	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1356	52	2	3.99	869583074	647215	25.77	1311	1386	1310	1695	913	1304	1343.61	1.09	56017	1464	1383	1328	1247	1192	1424	1288	150	391	500	800	1	1	29994817	407	-5.95	0.79	12	2.16	-228.00	1719.00	2275	20230614	-40.40	1110	20230103	22.16	2275	-40.40	20230614	1110	22.16	20230103	2275	-40.40	20230614	1110	22.16	20230103	0.54	N	002680	500	149 억	325816	N	N	N	N
95	20231016	110129	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1337	33	2	2.53	715395951	532979	21.22	1311	1386	1310	1695	913	1304	1342.30	1.09	23383	1464	1383	1328	1247	1192	1424	1288	150	391	500	800	1	1	29994817	401	-5.86	0.78	12	1.78	-228.00	1719.00	2275	20230614	-41.23	1110	20230103	20.45	2275	-41.23	20230614	1110	20.45	20230103	2275	-41.23	20230614	1110	20.45	20230103	0.54	N	002680	500	149 억	325816	N	N	N	N
96	20231016	100127	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1327	23	2	1.76	622273672	462788	18.43	1311	1386	1310	1695	913	1304	1344.67	1.09	20205	1464	1383	1328	1247	1192	1424	1288	150	391	500	800	1	1	29994817	398	-5.82	0.77	12	1.54	-228.00	1719.00	2275	20230614	-41.67	1110	20230103	19.55	2275	-41.67	20230614	1110	19.55	20230103	2275	-41.67	20230614	1110	19.55	20230103	0.54	N	002680	500	149 억	325816	N	N	N	N
97	20231016	090128	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1340	36	2	2.76	30322452	22781	0.91	1311	1380	1311	1695	913	1304	1331.80	1.09	5270	1464	1383	1328	1247	1192	1424	1288	150	391	500	800	1	1	29994817	402	-5.88	0.78	12	0.08	-228.00	1719.00	2275	20230614	-41.10	1110	20230103	20.72	2275	-41.10	20230614	1110	20.72	20230103	2275	-41.10	20230614	1110	20.72	20230103	0.54	N	002680	500	149 억	325816	N	N	N	N
98	20231012	160129	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1279	16	2	1.27	178865793	139891	79.06	1264	1303	1264	1641	885	1263	1278.70	2.07	22074	1312	1287	1245	1220	1178	1300	1233	150	378	500	780	1	1	29994817	384	-5.61	0.74	12	0.47	-228.00	1719.00	2275	20230614	-43.78	1110	20230103	15.23	2275	-43.78	20230614	1110	15.23	20230103	2275	-43.78	20230614	1110	15.23	20230103	0.56	N	002680	500	149 억	620072	N	N	N	N
99	20231012	150128	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1279	16	2	1.27	172916169	135234	76.43	1264	1303	1264	1641	885	1263	1278.74	2.07	21937	1312	1287	1245	1220	1178	1300	1233	150	378	500	780	1	1	29994817	384	-5.61	0.74	12	0.45	-228.00	1719.00	2275	20230614	-43.78	1110	20230103	15.23	2275	-43.78	20230614	1110	15.23	20230103	2275	-43.78	20230614	1110	15.23	20230103	0.56	N	002680	500	149 억	620072	N	N	N	N
100	20231012	140128	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1277	14	2	1.11	147729229	115532	65.29	1264	1303	1264	1641	885	1263	1278.80	2.07	20347	1312	1287	1245	1220	1178	1300	1233	150	378	500	780	1	1	29994817	383	-5.60	0.74	12	0.39	-228.00	1719.00	2275	20230614	-43.87	1110	20230103	15.05	2275	-43.87	20230614	1110	15.05	20230103	2275	-43.87	20230614	1110	15.05	20230103	0.56	N	002680	500	149 억	620072	N	N	N	N
101	20231012	130128	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1275	12	2	0.95	140613330	109965	62.15	1264	1303	1264	1641	885	1263	1278.82	2.07	19141	1312	1287	1245	1220	1178	1300	1233	150	378	500	780	1	1	29994817	382	-5.59	0.74	12	0.37	-228.00	1719.00	2275	20230614	-43.96	1110	20230103	14.86	2275	-43.96	20230614	1110	14.86	20230103	2275	-43.96	20230614	1110	14.86	20230103	0.56	N	002680	500	149 억	620072	N	N	N	N
102	20231012	120130	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1271	8	2	0.63	129171509	100987	57.07	1264	1303	1264	1641	885	1263	1279.22	2.07	11440	1312	1287	1245	1220	1178	1300	1233	150	378	500	780	1	1	29994817	381	-5.57	0.74	12	0.34	-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	0.56	N	002680	500	149 억	620072	N	N	N	N
103	20231012	110129	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1273	10	2	0.79	115676967	90366	51.07	1264	1303	1264	1641	885	1263	1280.25	2.07	7491	1312	1287	1245	1220	1178	1300	1233	150	378	500	780	1	1	29994817	382	-5.58	0.74	12	0.30	-228.00	1719.00	2275	20230614	-44.04	1110	20230103	14.68	2275	-44.04	20230614	1110	14.68	20230103	2275	-44.04	20230614	1110	14.68	20230103	0.56	N	002680	500	149 억	620072	N	N	N	N
104	20231012	100129	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1285	22	2	1.74	100551886	78481	44.35	1264	1303	1264	1641	885	1263	1281.41	2.07	6757	1312	1287	1245	1220	1178	1300	1233	150	378	500	780	1	1	29994817	385	-5.64	0.75	12	0.26	-228.00	1719.00	2275	20230614	-43.52	1110	20230103	15.77	2275	-43.52	20230614	1110	15.77	20230103	2275	-43.52	20230614	1110	15.77	20230103	0.56	N	002680	500	149 억	620072	N	N	N	N
105	20231012	090129	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1300	37	2	2.93	20368414	15897	8.98	1264	1303	1264	1641	885	1263	1282.23	2.07	-8819	1312	1287	1245	1220	1178	1300	1233	150	378	500	780	1	1	29994817	390	-5.70	0.76	12	0.05	-228.00	1719.00	2275	20230614	-42.86	1110	20230103	17.12	2275	-42.86	20230614	1110	17.12	20230103	2275	-42.86	20230614	1110	17.12	20230103	0.56	N	002680	500	149 억	620072	N	N	N	N
106	20231011	160129	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1263	-1	5	-0.08	220223970	176899	27.07	1226	1270	1203	1643	885	1264	1244.90	2.01	17766	1356	1310	1260	1214	1164	1333	1237	150	379	500	780	1	1	29994817	379	-5.54	0.73	12	0.59	-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	0.60	N	002680	500	149 억	602306	N	N	N	N
107	20231011	150128	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1256	-8	5	-0.63	215080481	172808	26.45	1226	1270	1203	1643	885	1264	1244.62	2.01	19216	1356	1310	1260	1214	1164	1333	1237	150	379	500	780	1	1	29994817	377	-5.51	0.73	12	0.58	-228.00	1719.00	2275	20230614	-44.79	1110	20230103	13.15	2275	-44.79	20230614	1110	13.15	20230103	2275	-44.79	20230614	1110	13.15	20230103	0.60	N	002680	500	149 억	602306	N	N	N	N
108	20231011	140129	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1252	-12	5	-0.95	203169367	163263	24.99	1226	1270	1203	1643	885	1264	1244.43	2.01	20887	1356	1310	1260	1214	1164	1333	1237	150	379	500	780	1	1	29994817	376	-5.49	0.73	12	0.54	-228.00	1719.00	2275	20230614	-44.97	1110	20230103	12.79	2275	-44.97	20230614	1110	12.79	20230103	2275	-44.97	20230614	1110	12.79	20230103	0.60	N	002680	500	149 억	602306	N	N	N	N
109	20231011	130128	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1243	-21	5	-1.66	196113475	157606	24.12	1226	1270	1203	1643	885	1264	1244.33	2.01	22070	1356	1310	1260	1214	1164	1333	1237	150	379	500	780	1	1	29994817	373	-5.45	0.72	12	0.53	-228.00	1719.00	2275	20230614	-45.36	1110	20230103	11.98	2275	-45.36	20230614	1110	11.98	20230103	2275	-45.36	20230614	1110	11.98	20230103	0.60	N	002680	500	149 억	602306	N	N	N	N
110	20231011	120130	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1245	-19	5	-1.50	187940312	151046	23.12	1226	1270	1203	1643	885	1264	1244.26	2.01	24224	1356	1310	1260	1214	1164	1333	1237	150	379	500	780	1	1	29994817	373	-5.46	0.72	12	0.50	-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	0.60	N	002680	500	149 억	602306	N	N	N	N
111	20231011	110129	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1242	-22	5	-1.74	161678885	129920	19.88	1226	1270	1203	1643	885	1264	1244.45	2.01	18086	1356	1310	1260	1214	1164	1333	1237	150	379	500	780	1	1	29994817	373	-5.45	0.72	12	0.43	-228.00	1719.00	2275	20230614	-45.41	1110	20230103	11.89	2275	-45.41	20230614	1110	11.89	20230103	2275	-45.41	20230614	1110	11.89	20230103	0.60	N	002680	500	149 억	602306	N	N	N	N
112	20231011	100128	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1269	5	2	0.40	128868296	103655	15.86	1226	1270	1203	1643	885	1264	1243.24	2.01	13357	1356	1310	1260	1214	1164	1333	1237	150	379	500	780	1	1	29994817	381	-5.57	0.74	12	0.35	-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	0.60	N	002680	500	149 억	602306	N	N	N	N
113	20231011	090129	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1225	-39	5	-3.09	14943773	12199	1.87	1226	1238	1203	1643	885	1264	1225.00	2.01	-4588	1356	1310	1260	1214	1164	1333	1237	150	379	500	780	1	1	29994817	367	-5.37	0.71	12	0.04	-228.00	1719.00	2275	20230614	-46.15	1110	20230103	10.36	2275	-46.15	20230614	1110	10.36	20230103	2275	-46.15	20230614	1110	10.36	20230103	0.60	N	002680	500	149 억	602306	N	N	N	N
114	20231010	160128	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1264	46	2	3.78	810626079	642867	429.35	1225	1306	1210	1583	853	1218	1260.95	2.35	-103073	1284	1250	1197	1163	1110	1268	1181	150	365	500	750	1	1	29994817	379	-5.54	0.74	12	2.14	-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	0.63	N	002680	500	149 억	705379	N	N	N	N
115	20231010	150128	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1263	45	2	3.69	692260857	549617	367.07	1225	1306	1210	1583	853	1218	1259.53	2.35	-95118	1284	1250	1197	1163	1110	1268	1181	150	365	500	750	1	1	29994817	379	-5.54	0.73	12	1.83	-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	0.63	N	002680	500	149 억	705379	N	N	N	N
116	20231010	140128	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1221	3	2	0.25	208401610	169079	112.92	1225	1250	1210	1583	853	1218	1232.57	2.35	4580	1284	1250	1197	1163	1110	1268	1181	150	365	500	750	1	1	29994817	366	-5.36	0.71	12	0.56	-228.00	1719.00	2275	20230614	-46.33	1110	20230103	10.00	2275	-46.33	20230614	1110	10.00	20230103	2275	-46.33	20230614	1110	10.00	20230103	0.63	N	002680	500	149 억	705379	N	N	N	N
117	20231010	130128	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1224	6	2	0.49	170715085	138177	92.28	1225	1250	1221	1583	853	1218	1235.48	2.35	12620	1284	1250	1197	1163	1110	1268	1181	150	365	500	750	1	1	29994817	367	-5.37	0.71	12	0.46	-228.00	1719.00	2275	20230614	-46.20	1110	20230103	10.27	2275	-46.20	20230614	1110	10.27	20230103	2275	-46.20	20230614	1110	10.27	20230103	0.63	N	002680	500	149 억	705379	N	N	N	N
118	20231010	120128	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1240	22	2	1.81	127467459	102920	68.74	1225	1250	1221	1583	853	1218	1238.51	2.35	2601	1284	1250	1197	1163	1110	1268	1181	150	365	500	750	1	1	29994817	372	-5.44	0.72	12	0.34	-228.00	1719.00	2275	20230614	-45.49	1110	20230103	11.71	2275	-45.49	20230614	1110	11.71	20230103	2275	-45.49	20230614	1110	11.71	20230103	0.63	N	002680	500	149 억	705379	N	N	N	N
119	20231010	110126	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1241	23	2	1.89	110517653	89209	59.58	1225	1250	1221	1583	853	1218	1238.86	2.35	4849	1284	1250	1197	1163	1110	1268	1181	150	365	500	750	1	1	29994817	372	-5.44	0.72	12	0.30	-228.00	1719.00	2275	20230614	-45.45	1110	20230103	11.80	2275	-45.45	20230614	1110	11.80	20230103	2275	-45.45	20230614	1110	11.80	20230103	0.63	N	002680	500	149 억	705379	N	N	N	N
120	20231010	100128	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1243	25	2	2.05	80196748	64775	43.26	1225	1250	1221	1583	853	1218	1238.08	2.35	-787	1284	1250	1197	1163	1110	1268	1181	150	365	500	750	1	1	29994817	373	-5.45	0.72	12	0.22	-228.00	1719.00	2275	20230614	-45.36	1110	20230103	11.98	2275	-45.36	20230614	1110	11.98	20230103	2275	-45.36	20230614	1110	11.98	20230103	0.63	N	002680	500	149 억	705379	N	N	N	N
121	20231010	090127	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1232	14	2	1.15	6793915	5541	3.70	1225	1232	1221	1583	853	1218	1226.12	2.35	2312	1284	1250	1197	1163	1110	1268	1181	150	365	500	750	1	1	29994817	370	-5.40	0.72	12	0.02	-228.00	1719.00	2275	20230614	-45.85	1110	20230103	10.99	2275	-45.85	20230614	1110	10.99	20230103	2275	-45.85	20230614	1110	10.99	20230103	0.63	N	002680	500	149 억	705379	N	N	N	N
122	20231006	160128	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1218	40	2	3.40	179287114	148969	116.22	1144	1231	1144	1531	825	1178	1203.55	2.13	67191	1234	1206	1189	1161	1144	1197	1152	150	353	500	730	1	1	29994817	365	-5.34	0.71	12	0.50	-228.00	1719.00	2275	20230614	-46.46	1110	20230103	9.73	2275	-46.46	20230614	1110	9.73	20230103	2275	-46.46	20230614	1110	9.73	20230103	0.62	N	002680	500	149 억	638188	N	N	N	N
123	20231006	150126	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1215	37	2	3.14	175735693	146051	113.94	1144	1231	1144	1531	825	1178	1203.28	2.13	67783	1234	1206	1189	1161	1144	1197	1152	150	353	500	730	1	1	29994817	364	-5.33	0.71	12	0.49	-228.00	1719.00	2275	20230614	-46.59	1110	20230103	9.46	2275	-46.59	20230614	1110	9.46	20230103	2275	-46.59	20230614	1110	9.46	20230103	0.62	N	002680	500	149 억	638188	N	N	N	N
124	20231006	140127	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1215	37	2	3.14	169278316	140730	109.79	1144	1231	1144	1531	825	1178	1202.89	2.13	65837	1234	1206	1189	1161	1144	1197	1152	150	353	500	730	1	1	29994817	364	-5.33	0.71	12	0.47	-228.00	1719.00	2275	20230614	-46.59	1110	20230103	9.46	2275	-46.59	20230614	1110	9.46	20230103	2275	-46.59	20230614	1110	9.46	20230103	0.62	N	002680	500	149 억	638188	N	N	N	N
125	20231006	130126	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1214	36	2	3.06	164841616	137071	106.94	1144	1231	1144	1531	825	1178	1202.63	2.13	64642	1234	1206	1189	1161	1144	1197	1152	150	353	500	730	1	1	29994817	364	-5.32	0.71	12	0.46	-228.00	1719.00	2275	20230614	-46.64	1110	20230103	9.37	2275	-46.64	20230614	1110	9.37	20230103	2275	-46.64	20230614	1110	9.37	20230103	0.62	N	002680	500	149 억	638188	N	N	N	N
126	20231006	120127	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1220	42	2	3.57	153964293	128125	99.96	1144	1231	1144	1531	825	1178	1201.71	2.13	62048	1234	1206	1189	1161	1144	1197	1152	150	353	500	730	1	1	29994817	366	-5.35	0.71	12	0.43	-228.00	1719.00	2275	20230614	-46.37	1110	20230103	9.91	2275	-46.37	20230614	1110	9.91	20230103	2275	-46.37	20230614	1110	9.91	20230103	0.62	N	002680	500	149 억	638188	N	N	N	N
127	20231006	110125	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1222	44	2	3.74	147886405	123137	96.07	1144	1231	1144	1531	825	1178	1201.03	2.13	62533	1234	1206	1189	1161	1144	1197	1152	150	353	500	730	1	1	29994817	367	-5.36	0.71	12	0.41	-228.00	1719.00	2275	20230614	-46.29	1110	20230103	10.09	2275	-46.29	20230614	1110	10.09	20230103	2275	-46.29	20230614	1110	10.09	20230103	0.62	N	002680	500	149 억	638188	N	N	N	N
128	20231006	100127	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1218	40	2	3.40	111159409	93135	72.66	1144	1223	1144	1531	825	1178	1193.56	2.13	56561	1234	1206	1189	1161	1144	1197	1152	150	353	500	730	1	1	29994817	365	-5.34	0.71	12	0.31	-228.00	1719.00	2275	20230614	-46.46	1110	20230103	9.73	2275	-46.46	20230614	1110	9.73	20230103	2275	-46.46	20230614	1110	9.73	20230103	0.62	N	002680	500	149 억	638188	N	N	N	N
129	20231006	090125	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1157	-21	5	-1.78	18667422	16179	12.62	1144	1198	1144	1531	825	1178	1153.53	2.13	2296	1234	1206	1189	1161	1144	1197	1152	150	353	500	730	1	1	29994817	347	-5.07	0.67	12	0.05	-228.00	1719.00	2275	20230614	-49.14	1110	20230103	4.23	2275	-49.14	20230614	1110	4.23	20230103	2275	-49.14	20230614	1110	4.23	20230103	0.62	N	002680	500	149 억	638188	N	N	N	N

54 KiB Raw Blame History

54 KiB

Raw Blame History