KissMeData/002680/price/prices-20241001.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

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	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241031	160138	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	704	9	2	1.29	45954319	66037	29.11	695	705	689	903	487	695	695.89	0.25	-363	732	713	704	685	676	709	681	162	208	500	500	1	1	32316799	228	-2.05	0.43	12	0.20	-343.00	1654.00	1480	20240118	-52.43	682	20240912	3.23	1480	-52.43	20240118	682	3.23	20240912	1480	-52.43	20240118	682	3.23	20240912	N	002680	500	161 억	81672	N	N	N	N
3	20241031	150140	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	703	8	2	1.15	44675503	64217	28.31	695	705	689	903	487	695	695.70	0.25	50	732	713	704	685	676	709	681	162	208	500	500	1	1	32316799	227	-2.05	0.43	12	0.20	-343.00	1654.00	1480	20240118	-52.50	682	20240912	3.08	1480	-52.50	20240118	682	3.08	20240912	1480	-52.50	20240118	682	3.08	20240912	N	002680	500	161 억	81672	N	N	N	N
4	20241031	140139	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	698	3	2	0.43	30502400	43960	19.38	695	701	689	903	487	695	693.87	0.25	1506	732	713	704	685	676	709	681	162	208	500	500	1	1	32316799	226	-2.03	0.42	12	0.14	-343.00	1654.00	1480	20240118	-52.84	682	20240912	2.35	1480	-52.84	20240118	682	2.35	20240912	1480	-52.84	20240118	682	2.35	20240912	N	002680	500	161 억	81672	N	N	N	N
5	20241031	130139	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	696	1	2	0.14	25140193	36246	15.98	695	701	689	903	487	695	693.60	0.25	1045	732	713	704	685	676	709	681	162	208	500	500	1	1	32316799	225	-2.03	0.42	12	0.11	-343.00	1654.00	1480	20240118	-52.97	682	20240912	2.05	1480	-52.97	20240118	682	2.05	20240912	1480	-52.97	20240118	682	2.05	20240912	N	002680	500	161 억	81672	N	N	N	N
6	20241031	120139	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	697	2	2	0.29	23378537	33715	14.86	695	701	689	903	487	695	693.42	0.25	1045	732	713	704	685	676	709	681	162	208	500	500	1	1	32316799	225	-2.03	0.42	12	0.10	-343.00	1654.00	1480	20240118	-52.91	682	20240912	2.20	1480	-52.91	20240118	682	2.20	20240912	1480	-52.91	20240118	682	2.20	20240912	N	002680	500	161 억	81672	N	N	N	N
7	20241031	110138	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	700	5	2	0.72	20859723	30099	13.27	695	701	689	903	487	695	693.04	0.25	1107	732	713	704	685	676	709	681	162	208	500	500	1	1	32316799	226	-2.04	0.42	12	0.09	-343.00	1654.00	1480	20240118	-52.70	682	20240912	2.64	1480	-52.70	20240118	682	2.64	20240912	1480	-52.70	20240118	682	2.64	20240912	N	002680	500	161 억	81672	N	N	N	N
8	20241031	100138	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	693	-2	5	-0.29	16710178	24151	10.65	695	701	689	903	487	695	691.90	0.25	4302	732	713	704	685	676	709	681	162	208	500	500	1	1	32316799	224	-2.02	0.42	12	0.07	-343.00	1654.00	1480	20240118	-53.18	682	20240912	1.61	1480	-53.18	20240118	682	1.61	20240912	1480	-53.18	20240118	682	1.61	20240912	N	002680	500	161 억	81672	N	N	N	N
9	20241031	090139	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	691	-4	5	-0.58	3229653	4647	2.05	695	701	691	903	487	695	695.00	0.25	297	732	713	704	685	676	709	681	162	208	500	500	1	1	32316799	223	-2.01	0.42	12	0.01	-343.00	1654.00	1480	20240118	-53.31	682	20240912	1.32	1480	-53.31	20240118	682	1.32	20240912	1480	-53.31	20240118	682	1.32	20240912	N	002680	500	161 억	81672	N	N	N	N
10	20241030	160138	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	695	-20	5	-2.80	156810390	224080	128.43	716	723	695	929	501	715	699.80	0.16	24805	755	735	715	695	675	745	705	162	214	500	510	1	1	32316799	225	-2.03	0.42	12	0.69	-343.00	1654.00	1480	20240118	-53.04	682	20240912	1.91	1480	-53.04	20240118	682	1.91	20240912	1480	-53.04	20240118	682	1.91	20240912	N	002680	500	161 억	52491	N	N	N	N
11	20241030	150140	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	697	-18	5	-2.52	147167171	210232	120.50	716	723	695	929	501	715	700.02	0.16	25140	755	735	715	695	675	745	705	162	214	500	510	1	1	32316799	225	-2.03	0.42	12	0.65	-343.00	1654.00	1480	20240118	-52.91	682	20240912	2.20	1480	-52.91	20240118	682	2.20	20240912	1480	-52.91	20240118	682	2.20	20240912	N	002680	500	161 억	52491	N	N	N	N
12	20241030	140139	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	698	-17	5	-2.38	138266370	197470	113.18	716	723	695	929	501	715	700.19	0.16	28833	755	735	715	695	675	745	705	162	214	500	510	1	1	32316799	226	-2.03	0.42	12	0.61	-343.00	1654.00	1480	20240118	-52.84	682	20240912	2.35	1480	-52.84	20240118	682	2.35	20240912	1480	-52.84	20240118	682	2.35	20240912	N	002680	500	161 억	52491	N	N	N	N
13	20241030	130140	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	700	-15	5	-2.10	127246893	181680	104.13	716	723	695	929	501	715	700.39	0.16	30119	755	735	715	695	675	745	705	162	214	500	510	1	1	32316799	226	-2.04	0.42	12	0.56	-343.00	1654.00	1480	20240118	-52.70	682	20240912	2.64	1480	-52.70	20240118	682	2.64	20240912	1480	-52.70	20240118	682	2.64	20240912	N	002680	500	161 억	52491	N	N	N	N
14	20241030	120139	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	699	-16	5	-2.24	122828827	175381	100.52	716	723	695	929	501	715	700.35	0.16	31438	755	735	715	695	675	745	705	162	214	500	510	1	1	32316799	226	-2.04	0.42	12	0.54	-343.00	1654.00	1480	20240118	-52.77	682	20240912	2.49	1480	-52.77	20240118	682	2.49	20240912	1480	-52.77	20240118	682	2.49	20240912	N	002680	500	161 억	52491	N	N	N	N
15	20241030	110139	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	697	-18	5	-2.52	93161603	132828	76.13	716	723	695	929	501	715	701.37	0.16	15962	755	735	715	695	675	745	705	162	214	500	510	1	1	32316799	225	-2.03	0.42	12	0.41	-343.00	1654.00	1480	20240118	-52.91	682	20240912	2.20	1480	-52.91	20240118	682	2.20	20240912	1480	-52.91	20240118	682	2.20	20240912	N	002680	500	161 억	52491	N	N	N	N
16	20241030	100138	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	710	-5	5	-0.70	17337326	24328	13.94	716	723	708	929	501	715	712.65	0.16	2257	755	735	715	695	675	745	705	162	214	500	510	1	1	32316799	229	-2.07	0.43	12	0.08	-343.00	1654.00	1480	20240118	-52.03	682	20240912	4.11	1480	-52.03	20240118	682	4.11	20240912	1480	-52.03	20240118	682	4.11	20240912	N	002680	500	161 억	52491	N	N	N	N
17	20241030	090139	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	723	8	2	1.12	759697	1061	0.61	716	723	716	929	501	715	716.02	0.16	-155	755	735	715	695	675	745	705	162	214	500	510	1	1	32316799	234	-2.11	0.44	12	0.00	-343.00	1654.00	1480	20240118	-51.15	682	20240912	6.01	1480	-51.15	20240118	682	6.01	20240912	1480	-51.15	20240118	682	6.01	20240912	N	002680	500	161 억	52491	N	N	N	N
18	20241029	160136	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	715	16	2	2.29	124230793	174439	74.63	703	735	695	908	490	699	712.17	0.19	-9449	732	715	700	683	668	708	676	162	209	500	500	1	1	32316799	231	-2.08	0.43	12	0.54	-343.00	1654.00	1480	20240118	-51.69	682	20240912	4.84	1480	-51.69	20240118	682	4.84	20240912	1480	-51.69	20240118	682	4.84	20240912	N	002680	500	161 억	62787	N	N	N	N
19	20241029	150139	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	715	16	2	2.29	121173157	170158	72.80	703	735	695	908	490	699	712.12	0.19	-10584	732	715	700	683	668	708	676	162	209	500	500	1	1	32316799	231	-2.08	0.43	12	0.53	-343.00	1654.00	1480	20240118	-51.69	682	20240912	4.84	1480	-51.69	20240118	682	4.84	20240912	1480	-51.69	20240118	682	4.84	20240912	N	002680	500	161 억	62787	N	N	N	N
20	20241029	140136	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	711	12	2	1.72	114477797	160765	68.78	703	735	695	908	490	699	712.08	0.19	-15242	732	715	700	683	668	708	676	162	209	500	500	1	1	32316799	230	-2.07	0.43	12	0.50	-343.00	1654.00	1480	20240118	-51.96	682	20240912	4.25	1480	-51.96	20240118	682	4.25	20240912	1480	-51.96	20240118	682	4.25	20240912	N	002680	500	161 억	62787	N	N	N	N
21	20241029	130137	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	713	14	2	2.00	108973719	152982	65.45	703	735	695	908	490	699	712.33	0.19	-14742	732	715	700	683	668	708	676	162	209	500	500	1	1	32316799	230	-2.08	0.43	12	0.47	-343.00	1654.00	1480	20240118	-51.82	682	20240912	4.55	1480	-51.82	20240118	682	4.55	20240912	1480	-51.82	20240118	682	4.55	20240912	N	002680	500	161 억	62787	N	N	N	N
22	20241029	120137	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	716	17	2	2.43	104370008	146513	62.68	703	735	695	908	490	699	712.36	0.19	-15163	732	715	700	683	668	708	676	162	209	500	500	1	1	32316799	231	-2.09	0.43	12	0.45	-343.00	1654.00	1480	20240118	-51.62	682	20240912	4.99	1480	-51.62	20240118	682	4.99	20240912	1480	-51.62	20240118	682	4.99	20240912	N	002680	500	161 억	62787	N	N	N	N
23	20241029	110132	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	712	13	2	1.86	97391967	136722	58.49	703	735	695	908	490	699	712.34	0.19	-16763	732	715	700	683	668	708	676	162	209	500	500	1	1	32316799	230	-2.08	0.43	12	0.42	-343.00	1654.00	1480	20240118	-51.89	682	20240912	4.40	1480	-51.89	20240118	682	4.40	20240912	1480	-51.89	20240118	682	4.40	20240912	N	002680	500	161 억	62787	N	N	N	N
24	20241029	100137	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	726	27	2	3.86	65641191	92615	39.62	703	735	695	908	490	699	708.75	0.19	-8650	732	715	700	683	668	708	676	162	209	500	500	1	1	32316799	235	-2.12	0.44	12	0.29	-343.00	1654.00	1480	20240118	-50.95	682	20240912	6.45	1480	-50.95	20240118	682	6.45	20240912	1480	-50.95	20240118	682	6.45	20240912	N	002680	500	161 억	62787	N	N	N	N
25	20241028	160136	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	699	-2	5	-0.29	162330504	233314	66.57	717	717	685	911	491	701	695.76	0.12	22485	767	734	711	678	655	750	694	162	210	500	500	1	1	32316799	226	-2.04	0.42	12	0.72	-343.00	1654.00	1480	20240118	-52.77	682	20240912	2.49	1480	-52.77	20240118	682	2.49	20240912	1480	-52.77	20240118	682	2.49	20240912	N	002680	500	161 억	40304	N	N	N	N
26	20241028	150137	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	703	2	2	0.29	145463230	209223	59.70	717	717	685	911	491	701	695.25	0.12	22484	767	734	711	678	655	750	694	162	210	500	500	1	1	32316799	227	-2.05	0.43	12	0.65	-343.00	1654.00	1480	20240118	-52.50	682	20240912	3.08	1480	-52.50	20240118	682	3.08	20240912	1480	-52.50	20240118	682	3.08	20240912	N	002680	500	161 억	40304	N	N	N	N
27	20241028	140137	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	705	4	2	0.57	141509608	203587	58.09	717	717	685	911	491	701	695.08	0.12	22484	767	734	711	678	655	750	694	162	210	500	500	1	1	32316799	228	-2.06	0.43	12	0.63	-343.00	1654.00	1480	20240118	-52.36	682	20240912	3.37	1480	-52.36	20240118	682	3.37	20240912	1480	-52.36	20240118	682	3.37	20240912	N	002680	500	161 억	40304	N	N	N	N
28	20241028	130137	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	703	2	2	0.29	134305708	193352	55.17	717	717	685	911	491	701	694.62	0.12	24083	767	734	711	678	655	750	694	162	210	500	500	1	1	32316799	227	-2.05	0.43	12	0.60	-343.00	1654.00	1480	20240118	-52.50	682	20240912	3.08	1480	-52.50	20240118	682	3.08	20240912	1480	-52.50	20240118	682	3.08	20240912	N	002680	500	161 억	40304	N	N	N	N
29	20241028	120138	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	698	-3	5	-0.43	115505262	166564	47.52	717	717	685	911	491	701	693.46	0.12	20470	767	734	711	678	655	750	694	162	210	500	500	1	1	32316799	226	-2.03	0.42	12	0.52	-343.00	1654.00	1480	20240118	-52.84	682	20240912	2.35	1480	-52.84	20240118	682	2.35	20240912	1480	-52.84	20240118	682	2.35	20240912	N	002680	500	161 억	40304	N	N	N	N
30	20241028	110132	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	697	-4	5	-0.57	110528089	159423	45.49	717	717	685	911	491	701	693.30	0.12	17750	767	734	711	678	655	750	694	162	210	500	500	1	1	32316799	225	-2.03	0.42	12	0.49	-343.00	1654.00	1480	20240118	-52.91	682	20240912	2.20	1480	-52.91	20240118	682	2.20	20240912	1480	-52.91	20240118	682	2.20	20240912	N	002680	500	161 억	40304	N	N	N	N
31	20241028	100136	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	689	-12	5	-1.71	100059167	144296	41.17	717	717	685	911	491	701	693.43	0.12	9379	767	734	711	678	655	750	694	162	210	500	500	1	1	32316799	223	-2.01	0.42	12	0.45	-343.00	1654.00	1480	20240118	-53.45	682	20240912	1.03	1480	-53.45	20240118	682	1.03	20240912	1480	-53.45	20240118	682	1.03	20240912	N	002680	500	161 억	40304	N	N	N	N
32	20241028	090136	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	706	5	2	0.71	244719	346	0.10	717	717	706	911	491	701	707.28	0.12	306	767	734	711	678	655	750	694	162	210	500	500	1	1	32316799	228	-2.06	0.43	12	0.00	-343.00	1654.00	1480	20240118	-52.30	682	20240912	3.52	1480	-52.30	20240118	682	3.52	20240912	1480	-52.30	20240118	682	3.52	20240912	N	002680	500	161 억	40304	N	N	N	N
33	20241025	160135	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	701	4	2	0.57	245517927	347052	23.30	699	744	688	906	488	697	707.45	0.12	1569	793	745	717	669	641	769	693	162	209	500	500	1	1	32316799	227	-2.04	0.42	12	1.07	-343.00	1654.00	1480	20240118	-52.64	682	20240912	2.79	1480	-52.64	20240118	682	2.79	20240912	1480	-52.64	20240118	682	2.79	20240912	N	002680	500	161 억	38736	N	N	N	N
34	20241025	150137	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	709	12	2	1.72	238491609	337057	22.63	699	744	688	906	488	697	707.59	0.12	346	793	745	717	669	641	769	693	162	209	500	500	1	1	32316799	229	-2.07	0.43	12	1.04	-343.00	1654.00	1480	20240118	-52.09	682	20240912	3.96	1480	-52.09	20240118	682	3.96	20240912	1480	-52.09	20240118	682	3.96	20240912	N	002680	500	161 억	38736	N	N	N	N
35	20241025	140137	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	702	5	2	0.72	90977496	130855	8.79	699	723	688	906	488	697	695.25	0.12	7310	793	745	717	669	641	769	693	162	209	500	500	1	1	32316799	227	-2.05	0.42	12	0.40	-343.00	1654.00	1480	20240118	-52.57	682	20240912	2.93	1480	-52.57	20240118	682	2.93	20240912	1480	-52.57	20240118	682	2.93	20240912	N	002680	500	161 억	38736	N	N	N	N
36	20241025	130137	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	696	-1	5	-0.14	78416443	112801	7.57	699	723	688	906	488	697	695.17	0.12	6513	793	745	717	669	641	769	693	162	209	500	500	1	1	32316799	225	-2.03	0.42	12	0.35	-343.00	1654.00	1480	20240118	-52.97	682	20240912	2.05	1480	-52.97	20240118	682	2.05	20240912	1480	-52.97	20240118	682	2.05	20240912	N	002680	500	161 억	38736	N	N	N	N
37	20241025	120137	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	692	-5	5	-0.72	69916173	100529	6.75	699	723	688	906	488	697	695.48	0.12	7717	793	745	717	669	641	769	693	162	209	500	500	1	1	32316799	224	-2.02	0.42	12	0.31	-343.00	1654.00	1480	20240118	-53.24	682	20240912	1.47	1480	-53.24	20240118	682	1.47	20240912	1480	-53.24	20240118	682	1.47	20240912	N	002680	500	161 억	38736	N	N	N	N
38	20241025	110136	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	691	-6	5	-0.86	63556204	91331	6.13	699	723	688	906	488	697	695.88	0.12	6527	793	745	717	669	641	769	693	162	209	500	500	1	1	32316799	223	-2.01	0.42	12	0.28	-343.00	1654.00	1480	20240118	-53.31	682	20240912	1.32	1480	-53.31	20240118	682	1.32	20240912	1480	-53.31	20240118	682	1.32	20240912	N	002680	500	161 억	38736	N	N	N	N
39	20241025	100137	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	691	-6	5	-0.86	48943954	70184	4.71	699	723	688	906	488	697	697.37	0.12	2119	793	745	717	669	641	769	693	162	209	500	500	1	1	32316799	223	-2.01	0.42	12	0.22	-343.00	1654.00	1480	20240118	-53.31	682	20240912	1.32	1480	-53.31	20240118	682	1.32	20240912	1480	-53.31	20240118	682	1.32	20240912	N	002680	500	161 억	38736	N	N	N	N
40	20241025	090136	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	701	4	2	0.57	4607170	6578	0.44	699	723	699	906	488	697	700.67	0.12	-641	793	745	717	669	641	769	693	162	209	500	500	1	1	32316799	227	-2.04	0.42	12	0.02	-343.00	1654.00	1480	20240118	-52.64	682	20240912	2.79	1480	-52.64	20240118	682	2.79	20240912	1480	-52.64	20240118	682	2.79	20240912	N	002680	500	161 억	38736	N	N	N	N
41	20241024	160135	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	697	8	2	1.16	1079976768	1472883	956.45	689	765	689	895	483	689	733.28	0.20	-25967	705	696	690	681	675	694	679	162	206	500	490	1	1	32316799	225	-2.03	0.42	12	4.56	-343.00	1654.00	1480	20240118	-52.91	682	20240912	2.20	1480	-52.91	20240118	682	2.20	20240912	1480	-52.91	20240118	682	2.20	20240912	N	002680	500	161 억	64743	N	N	N	N
42	20241024	150136	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	700	11	2	1.60	1064255952	1450336	941.81	689	765	689	895	483	689	733.80	0.20	-28717	705	696	690	681	675	694	679	162	206	500	490	1	1	32316799	226	-2.04	0.42	12	4.49	-343.00	1654.00	1480	20240118	-52.70	682	20240912	2.64	1480	-52.70	20240118	682	2.64	20240912	1480	-52.70	20240118	682	2.64	20240912	N	002680	500	161 억	64743	N	N	N	N
43	20241024	140136	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	705	16	2	2.32	1045859461	1424049	924.74	689	765	689	895	483	689	734.43	0.20	-27711	705	696	690	681	675	694	679	162	206	500	490	1	1	32316799	228	-2.06	0.43	12	4.41	-343.00	1654.00	1480	20240118	-52.36	682	20240912	3.37	1480	-52.36	20240118	682	3.37	20240912	1480	-52.36	20240118	682	3.37	20240912	N	002680	500	161 억	64743	N	N	N	N
44	20241024	130136	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	702	13	2	1.89	1005613365	1366730	887.52	689	765	689	895	483	689	735.78	0.20	-27250	705	696	690	681	675	694	679	162	206	500	490	1	1	32316799	227	-2.05	0.42	12	4.23	-343.00	1654.00	1480	20240118	-52.57	682	20240912	2.93	1480	-52.57	20240118	682	2.93	20240912	1480	-52.57	20240118	682	2.93	20240912	N	002680	500	161 억	64743	N	N	N	N
45	20241024	120136	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	714	25	2	3.63	950092653	1287533	836.09	689	765	689	895	483	689	737.92	0.20	-32071	705	696	690	681	675	694	679	162	206	500	490	1	1	32316799	231	-2.08	0.43	12	3.98	-343.00	1654.00	1480	20240118	-51.76	682	20240912	4.69	1480	-51.76	20240118	682	4.69	20240912	1480	-51.76	20240118	682	4.69	20240912	N	002680	500	161 억	64743	N	N	N	N
46	20241024	110136	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	717	28	2	4.06	900890153	1218954	791.56	689	765	689	895	483	689	739.07	0.20	-33808	705	696	690	681	675	694	679	162	206	500	490	1	1	32316799	232	-2.09	0.43	12	3.77	-343.00	1654.00	1480	20240118	-51.55	682	20240912	5.13	1480	-51.55	20240118	682	5.13	20240912	1480	-51.55	20240118	682	5.13	20240912	N	002680	500	161 억	64743	N	N	N	N
47	20241024	100136	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	731	42	2	6.10	793428711	1070332	695.05	689	765	689	895	483	689	741.29	0.20	-39544	705	696	690	681	675	694	679	162	206	500	490	1	1	32316799	236	-2.13	0.44	12	3.31	-343.00	1654.00	1480	20240118	-50.61	682	20240912	7.18	1480	-50.61	20240118	682	7.18	20240912	1480	-50.61	20240118	682	7.18	20240912	N	002680	500	161 억	64743	N	N	N	N
48	20241024	090130	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	689	0	3	0.00	5539299	8038	5.22	689	692	689	895	483	689	689.14	0.20	-694	705	696	690	681	675	694	679	162	206	500	490	1	1	32316799	223	-2.01	0.42	12	0.02	-343.00	1654.00	1480	20240118	-53.45	682	20240912	1.03	1480	-53.45	20240118	682	1.03	20240912	1480	-53.45	20240118	682	1.03	20240912	N	002680	500	161 억	64743	N	N	N	N
49	20241023	160137	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	689	-6	5	-0.86	104775116	151985	40.80	690	699	684	903	487	695	689.38	0.18	4994	750	722	706	678	662	714	670	162	208	500	500	1	1	32316799	223	-2.01	0.42	12	0.47	-343.00	1654.00	1480	20240118	-53.45	682	20240912	1.03	1480	-53.45	20240118	682	1.03	20240912	1480	-53.45	20240118	682	1.03	20240912	N	002680	500	161 억	59747	N	N	N	N
50	20241023	150136	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	694	-1	5	-0.14	90512692	131342	35.26	690	698	684	903	487	695	689.14	0.18	2313	750	722	706	678	662	714	670	162	208	500	500	1	1	32316799	224	-2.02	0.42	12	0.41	-343.00	1654.00	1480	20240118	-53.11	682	20240912	1.76	1480	-53.11	20240118	682	1.76	20240912	1480	-53.11	20240118	682	1.76	20240912	N	002680	500	161 억	59747	N	N	N	N
51	20241023	140137	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	690	-5	5	-0.72	82223606	119366	32.04	690	698	684	903	487	695	688.84	0.18	3414	750	722	706	678	662	714	670	162	208	500	500	1	1	32316799	223	-2.01	0.42	12	0.37	-343.00	1654.00	1480	20240118	-53.38	682	20240912	1.17	1480	-53.38	20240118	682	1.17	20240912	1480	-53.38	20240118	682	1.17	20240912	N	002680	500	161 억	59747	N	N	N	N
52	20241023	130137	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	690	-5	5	-0.72	71421421	103685	27.83	690	698	684	903	487	695	688.83	0.18	3614	750	722	706	678	662	714	670	162	208	500	500	1	1	32316799	223	-2.01	0.42	12	0.32	-343.00	1654.00	1480	20240118	-53.38	682	20240912	1.17	1480	-53.38	20240118	682	1.17	20240912	1480	-53.38	20240118	682	1.17	20240912	N	002680	500	161 억	59747	N	N	N	N
53	20241023	120136	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	686	-9	5	-1.29	65665536	95299	25.58	690	698	684	903	487	695	689.05	0.18	2560	750	722	706	678	662	714	670	162	208	500	500	1	1	32316799	222	-2.00	0.41	12	0.29	-343.00	1654.00	1480	20240118	-53.65	682	20240912	0.59	1480	-53.65	20240118	682	0.59	20240912	1480	-53.65	20240118	682	0.59	20240912	N	002680	500	161 억	59747	N	N	N	N
54	20241023	110136	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	687	-8	5	-1.15	53746551	77954	20.93	690	698	684	903	487	695	689.46	0.18	1621	750	722	706	678	662	714	670	162	208	500	500	1	1	32316799	222	-2.00	0.42	12	0.24	-343.00	1654.00	1480	20240118	-53.58	682	20240912	0.73	1480	-53.58	20240118	682	0.73	20240912	1480	-53.58	20240118	682	0.73	20240912	N	002680	500	161 억	59747	N	N	N	N
55	20241023	100136	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	695	0	3	0.00	25276736	36785	9.87	690	695	684	903	487	695	687.15	0.18	761	750	722	706	678	662	714	670	162	208	500	500	1	1	32316799	225	-2.03	0.42	12	0.11	-343.00	1654.00	1480	20240118	-53.04	682	20240912	1.91	1480	-53.04	20240118	682	1.91	20240912	1480	-53.04	20240118	682	1.91	20240912	N	002680	500	161 억	59747	N	N	N	N
56	20241023	090136	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	690	-5	5	-0.72	5462552	7978	2.14	690	690	684	903	487	695	684.70	0.18	-113	750	722	706	678	662	714	670	162	208	500	500	1	1	32316799	223	-2.01	0.42	12	0.02	-343.00	1654.00	1480	20240118	-53.38	682	20240912	1.17	1480	-53.38	20240118	682	1.17	20240912	1480	-53.38	20240118	682	1.17	20240912	N	002680	500	161 억	59747	N	N	N	N
57	20241022	160135	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	695	-27	5	-3.74	258072644	367876	167.19	734	734	690	938	506	722	701.54	0.24	-16888	748	735	726	713	704	730	708	162	216	500	510	1	1	32316799	225	-2.03	0.42	12	1.14	-343.00	1654.00	1480	20240118	-53.04	682	20240912	1.91	1480	-53.04	20240118	682	1.91	20240912	1480	-53.04	20240118	682	1.91	20240912	N	002680	500	161 억	76635	N	N	N	N
58	20241022	150136	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	691	-31	5	-4.29	238356061	339396	154.25	734	734	690	938	506	722	702.29	0.24	-14428	748	735	726	713	704	730	708	162	216	500	510	1	1	32316799	223	-2.01	0.42	12	1.05	-343.00	1654.00	1480	20240118	-53.31	682	20240912	1.32	1480	-53.31	20240118	682	1.32	20240912	1480	-53.31	20240118	682	1.32	20240912	N	002680	500	161 억	76635	N	N	N	N
59	20241022	140137	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	695	-27	5	-3.74	210560767	299309	136.03	734	734	690	938	506	722	703.49	0.24	-16450	748	735	726	713	704	730	708	162	216	500	510	1	1	32316799	225	-2.03	0.42	12	0.93	-343.00	1654.00	1480	20240118	-53.04	682	20240912	1.91	1480	-53.04	20240118	682	1.91	20240912	1480	-53.04	20240118	682	1.91	20240912	N	002680	500	161 억	76635	N	N	N	N
60	20241022	130136	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	696	-26	5	-3.60	199822923	283870	129.01	734	734	690	938	506	722	703.92	0.24	-16109	748	735	726	713	704	730	708	162	216	500	510	1	1	32316799	225	-2.03	0.42	12	0.88	-343.00	1654.00	1480	20240118	-52.97	682	20240912	2.05	1480	-52.97	20240118	682	2.05	20240912	1480	-52.97	20240118	682	2.05	20240912	N	002680	500	161 억	76635	N	N	N	N
61	20241022	120136	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	700	-22	5	-3.05	183526509	260512	118.40	734	734	690	938	506	722	704.48	0.24	-14321	748	735	726	713	704	730	708	162	216	500	510	1	1	32316799	226	-2.04	0.42	12	0.81	-343.00	1654.00	1480	20240118	-52.70	682	20240912	2.64	1480	-52.70	20240118	682	2.64	20240912	1480	-52.70	20240118	682	2.64	20240912	N	002680	500	161 억	76635	N	N	N	N
62	20241022	110135	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	697	-25	5	-3.46	162749968	230701	104.85	734	734	690	938	506	722	705.46	0.24	-14406	748	735	726	713	704	730	708	162	216	500	510	1	1	32316799	225	-2.03	0.42	12	0.71	-343.00	1654.00	1480	20240118	-52.91	682	20240912	2.20	1480	-52.91	20240118	682	2.20	20240912	1480	-52.91	20240118	682	2.20	20240912	N	002680	500	161 억	76635	N	N	N	N
63	20241022	100136	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	697	-25	5	-3.46	87338533	123522	56.14	734	734	690	938	506	722	707.07	0.24	-16	748	735	726	713	704	730	708	162	216	500	510	1	1	32316799	225	-2.03	0.42	12	0.38	-343.00	1654.00	1480	20240118	-52.91	682	20240912	2.20	1480	-52.91	20240118	682	2.20	20240912	1480	-52.91	20240118	682	2.20	20240912	N	002680	500	161 억	76635	N	N	N	N
64	20241022	090135	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	722	0	3	0.00	9669333	13192	6.00	734	734	722	938	506	722	732.97	0.24	-1715	748	735	726	713	704	730	708	162	216	500	510	1	1	32316799	233	-2.10	0.44	12	0.04	-343.00	1654.00	1480	20240118	-51.22	682	20240912	5.87	1480	-51.22	20240118	682	5.87	20240912	1480	-51.22	20240118	682	5.87	20240912	N	002680	500	161 억	76635	N	N	N	N
65	20241021	160135	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	722	-4	5	-0.55	156469535	215528	72.51	725	739	717	943	509	726	725.99	0.19	14357	773	749	736	712	699	743	706	162	217	500	520	1	1	32316799	233	-2.10	0.44	12	0.67	-343.00	1654.00	1480	20240118	-51.22	682	20240912	5.87	1480	-51.22	20240118	682	5.87	20240912	1480	-51.22	20240118	682	5.87	20240912	N	002680	500	161 억	62185	N	N	N	N
66	20241021	150136	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	721	-5	5	-0.69	135188909	186010	62.58	725	739	717	943	509	726	726.78	0.19	15233	773	749	736	712	699	743	706	162	217	500	520	1	1	32316799	233	-2.10	0.44	12	0.58	-343.00	1654.00	1480	20240118	-51.28	682	20240912	5.72	1480	-51.28	20240118	682	5.72	20240912	1480	-51.28	20240118	682	5.72	20240912	N	002680	500	161 억	62185	N	N	N	N
67	20241021	140136	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	722	-4	5	-0.55	116754701	160513	54.00	725	739	717	943	509	726	727.38	0.19	15389	773	749	736	712	699	743	706	162	217	500	520	1	1	32316799	233	-2.10	0.44	12	0.50	-343.00	1654.00	1480	20240118	-51.22	682	20240912	5.87	1480	-51.22	20240118	682	5.87	20240912	1480	-51.22	20240118	682	5.87	20240912	N	002680	500	161 억	62185	N	N	N	N
68	20241021	130135	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	726	0	3	0.00	96329271	132357	44.53	725	739	717	943	509	726	727.80	0.19	15638	773	749	736	712	699	743	706	162	217	500	520	1	1	32316799	235	-2.12	0.44	12	0.41	-343.00	1654.00	1480	20240118	-50.95	682	20240912	6.45	1480	-50.95	20240118	682	6.45	20240912	1480	-50.95	20240118	682	6.45	20240912	N	002680	500	161 억	62185	N	N	N	N
69	20241021	120136	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	736	10	2	1.38	85903513	118053	39.72	725	739	717	943	509	726	727.67	0.19	15167	773	749	736	712	699	743	706	162	217	500	520	1	1	32316799	238	-2.15	0.44	12	0.37	-343.00	1654.00	1480	20240118	-50.27	682	20240912	7.92	1480	-50.27	20240118	682	7.92	20240912	1480	-50.27	20240118	682	7.92	20240912	N	002680	500	161 억	62185	N	N	N	N
70	20241021	110135	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	732	6	2	0.83	79604691	109478	36.83	725	739	717	943	509	726	727.13	0.19	15595	773	749	736	712	699	743	706	162	217	500	520	1	1	32316799	237	-2.13	0.44	12	0.34	-343.00	1654.00	1480	20240118	-50.54	682	20240912	7.33	1480	-50.54	20240118	682	7.33	20240912	1480	-50.54	20240118	682	7.33	20240912	N	002680	500	161 억	62185	N	N	N	N
71	20241021	100136	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	730	4	2	0.55	54950066	75686	25.46	725	738	717	943	509	726	726.03	0.19	15066	773	749	736	712	699	743	706	162	217	500	520	1	1	32316799	236	-2.13	0.44	12	0.23	-343.00	1654.00	1480	20240118	-50.68	682	20240912	7.04	1480	-50.68	20240118	682	7.04	20240912	1480	-50.68	20240118	682	7.04	20240912	N	002680	500	161 억	62185	N	N	N	N
72	20241021	090135	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	720	-6	5	-0.83	8030471	11091	3.73	725	725	718	943	509	726	724.05	0.19	-1158	773	749	736	712	699	743	706	162	217	500	520	1	1	32316799	233	-2.10	0.44	12	0.03	-343.00	1654.00	1480	20240118	-51.35	682	20240912	5.57	1480	-51.35	20240118	682	5.57	20240912	1480	-51.35	20240118	682	5.57	20240912	N	002680	500	161 억	62185	N	N	N	N
73	20241018	160135	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	726	-31	5	-4.10	214975617	291146	34.00	758	760	723	984	530	757	738.42	0.24	-14767	808	782	766	740	724	774	732	162	227	500	540	1	1	32316799	235	-2.12	0.44	12	0.90	-343.00	1654.00	1480	20240118	-50.95	682	20240912	6.45	1480	-50.95	20240118	682	6.45	20240912	1480	-50.95	20240118	682	6.45	20240912	N	002680	500	161 억	76953	N	N	N	N
74	20241018	150139	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	731	-26	5	-3.43	204222566	276348	32.27	758	760	723	984	530	757	739.01	0.24	-14726	808	782	766	740	724	774	732	162	227	500	540	1	1	32316799	236	-2.13	0.44	12	0.86	-343.00	1654.00	1480	20240118	-50.61	682	20240912	7.18	1480	-50.61	20240118	682	7.18	20240912	1480	-50.61	20240118	682	7.18	20240912	N	002680	500	161 억	76953	N	N	N	N
75	20241018	140137	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	729	-28	5	-3.70	187707865	253612	29.62	758	760	727	984	530	757	740.14	0.24	-17709	808	782	766	740	724	774	732	162	227	500	540	1	1	32316799	236	-2.13	0.44	12	0.78	-343.00	1654.00	1480	20240118	-50.74	682	20240912	6.89	1480	-50.74	20240118	682	6.89	20240912	1480	-50.74	20240118	682	6.89	20240912	N	002680	500	161 억	76953	N	N	N	N
76	20241018	130135	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	733	-24	5	-3.17	175338934	236669	27.64	758	760	730	984	530	757	740.86	0.24	-18414	808	782	766	740	724	774	732	162	227	500	540	1	1	32316799	237	-2.14	0.44	12	0.73	-343.00	1654.00	1480	20240118	-50.47	682	20240912	7.48	1480	-50.47	20240118	682	7.48	20240912	1480	-50.47	20240118	682	7.48	20240912	N	002680	500	161 억	76953	N	N	N	N
77	20241018	120138	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	732	-25	5	-3.30	157229596	211949	24.75	758	760	731	984	530	757	741.83	0.24	-16081	808	782	766	740	724	774	732	162	227	500	540	1	1	32316799	237	-2.13	0.44	12	0.66	-343.00	1654.00	1480	20240118	-50.54	682	20240912	7.33	1480	-50.54	20240118	682	7.33	20240912	1480	-50.54	20240118	682	7.33	20240912	N	002680	500	161 억	76953	N	N	N	N
78	20241018	110137	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	737	-20	5	-2.64	138050701	185801	21.70	758	760	732	984	530	757	743.00	0.24	-15341	808	782	766	740	724	774	732	162	227	500	540	1	1	32316799	238	-2.15	0.45	12	0.57	-343.00	1654.00	1480	20240118	-50.20	682	20240912	8.06	1480	-50.20	20240118	682	8.06	20240912	1480	-50.20	20240118	682	8.06	20240912	N	002680	500	161 억	76953	N	N	N	N
79	20241018	100135	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	744	-13	5	-1.72	101696475	136541	15.94	758	760	732	984	530	757	744.81	0.24	-17018	808	782	766	740	724	774	732	162	227	500	540	1	1	32316799	240	-2.17	0.45	12	0.42	-343.00	1654.00	1480	20240118	-49.73	682	20240912	9.09	1480	-49.73	20240118	682	9.09	20240912	1480	-49.73	20240118	682	9.09	20240912	N	002680	500	161 억	76953	N	N	N	N
80	20241018	090135	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	757	0	3	0.00	9784454	12909	1.51	758	758	757	984	530	757	757.96	0.24	-3094	808	782	766	740	724	774	732	162	227	500	540	1	1	32316799	245	-2.21	0.46	12	0.04	-343.00	1654.00	1480	20240118	-48.85	682	20240912	11.00	1480	-48.85	20240118	682	11.00	20240912	1480	-48.85	20240118	682	11.00	20240912	N	002680	500	161 억	76953	N	N	N	N
81	20241017	160135	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	757	-39	5	-4.90	645435127	843569	18.13	778	792	750	1034	558	796	765.13	0.11	42066	971	883	830	742	689	857	716	162	238	500	570	1	1	32316799	245	-2.21	0.46	12	2.61	-343.00	1654.00	1480	20240118	-48.85	682	20240912	11.00	1480	-48.85	20240118	682	11.00	20240912	1480	-48.85	20240118	682	11.00	20240912	N	002680	500	161 억	34887	N	N	N	N
82	20241017	150136	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	761	-35	5	-4.40	604298697	789323	16.97	778	792	750	1034	558	796	765.58	0.11	52143	971	883	830	742	689	857	716	162	238	500	570	1	1	32316799	246	-2.22	0.46	12	2.44	-343.00	1654.00	1480	20240118	-48.58	682	20240912	11.58	1480	-48.58	20240118	682	11.58	20240912	1480	-48.58	20240118	682	11.58	20240912	N	002680	500	161 억	34887	N	N	N	N
83	20241017	140135	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	759	-37	5	-4.65	571982821	746733	16.05	778	792	750	1034	558	796	765.97	0.11	55595	971	883	830	742	689	857	716	162	238	500	570	1	1	32316799	245	-2.21	0.46	12	2.31	-343.00	1654.00	1480	20240118	-48.72	682	20240912	11.29	1480	-48.72	20240118	682	11.29	20240912	1480	-48.72	20240118	682	11.29	20240912	N	002680	500	161 억	34887	N	N	N	N
84	20241017	130135	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	757	-39	5	-4.90	538831917	703057	15.11	778	792	750	1034	558	796	766.41	0.11	58617	971	883	830	742	689	857	716	162	238	500	570	1	1	32316799	245	-2.21	0.46	12	2.18	-343.00	1654.00	1480	20240118	-48.85	682	20240912	11.00	1480	-48.85	20240118	682	11.00	20240912	1480	-48.85	20240118	682	11.00	20240912	N	002680	500	161 억	34887	N	N	N	N
85	20241017	120135	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	755	-41	5	-5.15	494395404	644517	13.86	778	792	750	1034	558	796	767.07	0.11	57888	971	883	830	742	689	857	716	162	238	500	570	1	1	32316799	244	-2.20	0.46	12	1.99	-343.00	1654.00	1480	20240118	-48.99	682	20240912	10.70	1480	-48.99	20240118	682	10.70	20240912	1480	-48.99	20240118	682	10.70	20240912	N	002680	500	161 억	34887	N	N	N	N
86	20241017	110136	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	760	-36	5	-4.52	456264102	594130	12.77	778	792	750	1034	558	796	767.95	0.11	61398	971	883	830	742	689	857	716	162	238	500	570	1	1	32316799	246	-2.22	0.46	12	1.84	-343.00	1654.00	1480	20240118	-48.65	682	20240912	11.44	1480	-48.65	20240118	682	11.44	20240912	1480	-48.65	20240118	682	11.44	20240912	N	002680	500	161 억	34887	N	N	N	N
87	20241017	100135	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	755	-41	5	-5.15	397946273	517396	11.12	778	792	750	1034	558	796	769.12	0.11	49618	971	883	830	742	689	857	716	162	238	500	570	1	1	32316799	244	-2.20	0.46	12	1.60	-343.00	1654.00	1480	20240118	-48.99	682	20240912	10.70	1480	-48.99	20240118	682	10.70	20240912	1480	-48.99	20240118	682	10.70	20240912	N	002680	500	161 억	34887	N	N	N	N
88	20241017	090135	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	779	-17	5	-2.14	24918901	32007	0.69	778	784	778	1034	558	796	778.45	0.11	677	971	883	830	742	689	857	716	162	238	500	570	1	1	32316799	252	-2.27	0.47	12	0.10	-343.00	1654.00	1480	20240118	-47.36	682	20240912	14.22	1480	-47.36	20240118	682	14.22	20240912	1480	-47.36	20240118	682	14.22	20240912	N	002680	500	161 억	34887	N	N	N	N
89	20241016	160135	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	796	-172	5	-17.77	3818457951	4539201	35.69	893	918	777	1258	678	968	840.87	0.15	-13843	1120	1044	892	816	664	1082	854	162	290	500	690	1	1	32316799	257	-2.32	0.48	12	14.05	-343.00	1654.00	1480	20240118	-46.22	682	20240912	16.72	1480	-46.22	20240118	682	16.72	20240912	1480	-46.22	20240118	682	16.72	20240912	N	002680	500	161 억	46883	N	N	N	N
90	20241016	150136	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	790	-178	5	-18.39	3642551765	4319586	33.96	893	918	777	1258	678	968	842.82	0.15	-10488	1120	1044	892	816	664	1082	854	162	290	500	690	1	1	32316799	255	-2.30	0.48	12	13.37	-343.00	1654.00	1480	20240118	-46.62	682	20240912	15.84	1480	-46.62	20240118	682	15.84	20240912	1480	-46.62	20240118	682	15.84	20240912	N	002680	500	161 억	46883	N	N	N	N
91	20241016	140135	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	798	-170	5	-17.56	3433214576	4053404	31.87	893	918	791	1258	678	968	846.54	0.15	-10843	1120	1044	892	816	664	1082	854	162	290	500	690	1	1	32316799	258	-2.33	0.48	12	12.54	-343.00	1654.00	1480	20240118	-46.08	682	20240912	17.01	1480	-46.08	20240118	682	17.01	20240912	1480	-46.08	20240118	682	17.01	20240912	N	002680	500	161 억	46883	N	N	N	N
92	20241016	130135	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	808	-160	5	-16.53	3208383110	3774741	29.68	893	918	794	1258	678	968	849.48	0.15	-20923	1120	1044	892	816	664	1082	854	162	290	500	690	1	1	32316799	261	-2.36	0.49	12	11.68	-343.00	1654.00	1480	20240118	-45.41	682	20240912	18.48	1480	-45.41	20240118	682	18.48	20240912	1480	-45.41	20240118	682	18.48	20240912	N	002680	500	161 억	46883	N	N	N	N
93	20241016	120135	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	804	-164	5	-16.94	3041366816	3568603	28.05	893	918	794	1258	678	968	851.76	0.15	-17718	1120	1044	892	816	664	1082	854	162	290	500	690	1	1	32316799	260	-2.34	0.49	12	11.04	-343.00	1654.00	1480	20240118	-45.68	682	20240912	17.89	1480	-45.68	20240118	682	17.89	20240912	1480	-45.68	20240118	682	17.89	20240912	N	002680	500	161 억	46883	N	N	N	N
94	20241016	110135	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	824	-144	5	-14.88	2562585053	2975919	23.40	893	918	822	1258	678	968	860.56	0.15	-20216	1120	1044	892	816	664	1082	854	162	290	500	690	1	1	32316799	266	-2.40	0.50	12	9.21	-343.00	1654.00	1480	20240118	-44.32	682	20240912	20.82	1480	-44.32	20240118	682	20.82	20240912	1480	-44.32	20240118	682	20.82	20240912	N	002680	500	161 억	46883	N	N	N	N
95	20241016	100135	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	831	-137	5	-14.15	2329285632	2695054	21.19	893	918	822	1258	678	968	863.69	0.15	-13897	1120	1044	892	816	664	1082	854	162	290	500	690	1	1	32316799	269	-2.42	0.50	12	8.34	-343.00	1654.00	1480	20240118	-43.85	682	20240912	21.85	1480	-43.85	20240118	682	21.85	20240912	1480	-43.85	20240118	682	21.85	20240912	N	002680	500	161 억	46883	N	N	N	N
96	20241016	090135	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	883	-85	5	-8.78	673894435	754911	5.93	893	918	880	1258	678	968	891.14	0.15	-8210	1120	1044	892	816	664	1082	854	162	290	500	690	1	1	32316799	285	-2.57	0.53	12	2.34	-343.00	1654.00	1480	20240118	-40.34	682	20240912	29.47	1480	-40.34	20240118	682	29.47	20240912	1480	-40.34	20240118	682	29.47	20240912	N	002680	500	161 억	46883	N	N	N	N
97	20241015	160135	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	968	223	1	29.93	11904490148	12718339	13621.00	740	968	740	968	522	745	936.01	0.09	19167	787	766	739	718	691	776	728	162	223	500	530	1	1	32316799	313	-2.82	0.59	12	39.36	-343.00	1654.00	1480	20240118	-34.59	682	20240912	41.94	1480	-34.59	20240118	682	41.94	20240912	1480	-34.59	20240118	682	41.94	20240912	N	002680	500	161 억	27680	N	N	N	N
98	20241015	150135	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	962	217	2	29.13	11583021006	12385499	13264.54	740	968	740	968	522	745	935.21	0.09	9195	787	766	739	718	691	776	728	162	223	500	530	1	1	32316799	311	-2.80	0.58	12	38.33	-343.00	1654.00	1480	20240118	-35.00	682	20240912	41.06	1480	-35.00	20240118	682	41.06	20240912	1480	-35.00	20240118	682	41.06	20240912	N	002680	500	161 억	27680	N	N	N	N
99	20241015	140136	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	966	221	2	29.66	10065095398	10811818	11579.17	740	968	740	968	522	745	930.93	0.09	7260	787	766	739	718	691	776	728	162	223	500	530	1	1	32316799	312	-2.82	0.58	12	33.46	-343.00	1654.00	1480	20240118	-34.73	682	20240912	41.64	1480	-34.73	20240118	682	41.64	20240912	1480	-34.73	20240118	682	41.64	20240912	N	002680	500	161 억	27680	N	N	N	N
100	20241015	130135	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	946	201	2	26.98	9199769374	9907213	10610.36	740	968	740	968	522	745	928.59	0.09	2006	787	766	739	718	691	776	728	162	223	500	530	1	1	32316799	306	-2.76	0.57	12	30.66	-343.00	1654.00	1480	20240118	-36.08	682	20240912	38.71	1480	-36.08	20240118	682	38.71	20240912	1480	-36.08	20240118	682	38.71	20240912	N	002680	500	161 억	27680	N	N	N	N
101	20241015	120135	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	930	185	2	24.83	8571444238	9240979	9896.84	740	968	740	968	522	745	927.55	0.09	15951	787	766	739	718	691	776	728	162	223	500	530	1	1	32316799	301	-2.71	0.56	12	28.59	-343.00	1654.00	1480	20240118	-37.16	682	20240912	36.36	1480	-37.16	20240118	682	36.36	20240912	1480	-37.16	20240118	682	36.36	20240912	N	002680	500	161 억	27680	N	N	N	N
102	20241015	110135	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	967	222	2	29.80	6082115314	6606309	7075.18	740	968	740	968	522	745	920.65	0.09	17359	787	766	739	718	691	776	728	162	223	500	530	1	1	32316799	313	-2.82	0.58	12	20.44	-343.00	1654.00	1480	20240118	-34.66	682	20240912	41.79	1480	-34.66	20240118	682	41.79	20240912	1480	-34.66	20240118	682	41.79	20240912	N	002680	500	161 억	27680	N	N	N	N
103	20241015	100136	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	955	210	2	28.19	2297517711	2602154	2786.84	740	960	740	968	522	745	882.93	0.09	2108	787	766	739	718	691	776	728	162	223	500	530	1	1	32316799	309	-2.78	0.58	12	8.05	-343.00	1654.00	1480	20240118	-35.47	682	20240912	40.03	1480	-35.47	20240118	682	40.03	20240912	1480	-35.47	20240118	682	40.03	20240912	N	002680	500	161 억	27680	N	N	N	N
104	20241015	090135	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	745	0	3	0.00	2658038	3571	3.82	740	745	740	968	522	745	744.34	0.09	754	787	766	739	718	691	776	728	162	223	500	530	1	1	32316799	241	-2.17	0.45	12	0.01	-343.00	1654.00	1480	20240118	-49.66	682	20240912	9.24	1480	-49.66	20240118	682	9.24	20240912	1480	-49.66	20240118	682	9.24	20240912	N	002680	500	161 억	27680	N	N	N	N
105	20241014	160132	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	745	36	2	5.08	69010124	93373	46.75	712	760	712	921	497	709	739.08	0.12	-12695	809	759	733	683	657	746	670	162	212	500	510	1	1	32316799	241	-2.17	0.45	12	0.29	-343.00	1654.00	1480	20240118	-49.66	682	20240912	9.24	1480	-49.66	20240118	682	9.24	20240912	1480	-49.66	20240118	682	9.24	20240912	N	002680	500	161 억	40375	N	N	N	N
106	20241014	150133	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	741	32	2	4.51	67134347	90841	45.48	712	760	712	921	497	709	739.03	0.12	-12702	809	759	733	683	657	746	670	162	212	500	510	1	1	32316799	239	-2.16	0.45	12	0.28	-343.00	1654.00	1480	20240118	-49.93	682	20240912	8.65	1480	-49.93	20240118	682	8.65	20240912	1480	-49.93	20240118	682	8.65	20240912	N	002680	500	161 억	40375	N	N	N	N
107	20241014	140134	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	745	36	2	5.08	61002936	82577	41.34	712	760	712	921	497	709	738.74	0.12	-12224	809	759	733	683	657	746	670	162	212	500	510	1	1	32316799	241	-2.17	0.45	12	0.26	-343.00	1654.00	1480	20240118	-49.66	682	20240912	9.24	1480	-49.66	20240118	682	9.24	20240912	1480	-49.66	20240118	682	9.24	20240912	N	002680	500	161 억	40375	N	N	N	N
108	20241014	130133	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	741	32	2	4.51	56435913	76475	38.29	712	760	712	921	497	709	737.97	0.12	-11141	809	759	733	683	657	746	670	162	212	500	510	1	1	32316799	239	-2.16	0.45	12	0.24	-343.00	1654.00	1480	20240118	-49.93	682	20240912	8.65	1480	-49.93	20240118	682	8.65	20240912	1480	-49.93	20240118	682	8.65	20240912	N	002680	500	161 억	40375	N	N	N	N
109	20241014	120134	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	732	23	2	3.24	41156328	55815	27.94	712	760	712	921	497	709	737.37	0.12	-6557	809	759	733	683	657	746	670	162	212	500	510	1	1	32316799	237	-2.13	0.44	12	0.17	-343.00	1654.00	1480	20240118	-50.54	682	20240912	7.33	1480	-50.54	20240118	682	7.33	20240912	1480	-50.54	20240118	682	7.33	20240912	N	002680	500	161 억	40375	N	N	N	N
110	20241014	110134	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	732	23	2	3.24	39439677	53470	26.77	712	760	712	921	497	709	737.60	0.12	-6414	809	759	733	683	657	746	670	162	212	500	510	1	1	32316799	237	-2.13	0.44	12	0.17	-343.00	1654.00	1480	20240118	-50.54	682	20240912	7.33	1480	-50.54	20240118	682	7.33	20240912	1480	-50.54	20240118	682	7.33	20240912	N	002680	500	161 억	40375	N	N	N	N
111	20241014	100133	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	737	28	2	3.95	35057984	47492	23.78	712	760	712	921	497	709	738.19	0.12	-5680	809	759	733	683	657	746	670	162	212	500	510	1	1	32316799	238	-2.15	0.45	12	0.15	-343.00	1654.00	1480	20240118	-50.20	682	20240912	8.06	1480	-50.20	20240118	682	8.06	20240912	1480	-50.20	20240118	682	8.06	20240912	N	002680	500	161 억	40375	N	N	N	N
112	20241014	090134	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	742	33	2	4.65	4325792	5928	2.97	712	744	712	921	497	709	729.72	0.12	-473	809	759	733	683	657	746	670	162	212	500	510	1	1	32316799	240	-2.16	0.45	12	0.02	-343.00	1654.00	1480	20240118	-49.86	682	20240912	8.80	1480	-49.86	20240118	682	8.80	20240912	1480	-49.86	20240118	682	8.80	20240912	N	002680	500	161 억	40375	N	N	N	N
113	20241011	160133	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	709	2	2	0.28	147877442	199602	180.54	712	783	707	919	495	707	740.97	0.15	-9477	761	734	712	685	663	723	674	162	212	500	500	1	1	32316799	229	-2.07	0.43	12	0.62	-343.00	1654.00	1480	20240118	-52.09	682	20240912	3.96	1480	-52.09	20240118	682	3.96	20240912	1480	-52.09	20240118	682	3.96	20240912	N	002680	500	161 억	49727	N	N	N	N
114	20241011	150133	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	718	11	2	1.56	144367039	194684	176.09	712	783	707	919	495	707	741.55	0.15	-7828	761	734	712	685	663	723	674	162	212	500	500	1	1	32316799	232	-2.09	0.43	12	0.60	-343.00	1654.00	1480	20240118	-51.49	682	20240912	5.28	1480	-51.49	20240118	682	5.28	20240912	1480	-51.49	20240118	682	5.28	20240912	N	002680	500	161 억	49727	N	N	N	N
115	20241011	140133	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	718	11	2	1.56	140706990	189580	171.47	712	783	707	919	495	707	742.20	0.15	-7391	761	734	712	685	663	723	674	162	212	500	500	1	1	32316799	232	-2.09	0.43	12	0.59	-343.00	1654.00	1480	20240118	-51.49	682	20240912	5.28	1480	-51.49	20240118	682	5.28	20240912	1480	-51.49	20240118	682	5.28	20240912	N	002680	500	161 억	49727	N	N	N	N
116	20241011	130134	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	735	28	2	3.96	39559494	54343	49.15	712	735	707	919	495	707	727.96	0.15	-6707	761	734	712	685	663	723	674	162	212	500	500	1	1	32316799	238	-2.14	0.44	12	0.17	-343.00	1654.00	1480	20240118	-50.34	682	20240912	7.77	1480	-50.34	20240118	682	7.77	20240912	1480	-50.34	20240118	682	7.77	20240912	N	002680	500	161 억	49727	N	N	N	N
117	20241011	120134	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	716	9	2	1.27	24943788	34316	31.04	712	735	707	919	495	707	726.89	0.15	-3939	761	734	712	685	663	723	674	162	212	500	500	1	1	32316799	231	-2.09	0.43	12	0.11	-343.00	1654.00	1480	20240118	-51.62	682	20240912	4.99	1480	-51.62	20240118	682	4.99	20240912	1480	-51.62	20240118	682	4.99	20240912	N	002680	500	161 억	49727	N	N	N	N
118	20241011	110133	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	718	11	2	1.56	23465848	32250	29.17	712	735	707	919	495	707	727.62	0.15	-2243	761	734	712	685	663	723	674	162	212	500	500	1	1	32316799	232	-2.09	0.43	12	0.10	-343.00	1654.00	1480	20240118	-51.49	682	20240912	5.28	1480	-51.49	20240118	682	5.28	20240912	1480	-51.49	20240118	682	5.28	20240912	N	002680	500	161 억	49727	N	N	N	N
119	20241011	100138	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	719	12	2	1.70	22412582	30779	27.84	712	735	707	919	495	707	728.18	0.15	-2479	761	734	712	685	663	723	674	162	212	500	500	1	1	32316799	232	-2.10	0.43	12	0.10	-343.00	1654.00	1480	20240118	-51.42	682	20240912	5.43	1480	-51.42	20240118	682	5.43	20240912	1480	-51.42	20240118	682	5.43	20240912	N	002680	500	161 억	49727	N	N	N	N
120	20241011	090133	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	712	5	2	0.71	353864	497	0.45	712	712	712	919	495	707	712.00	0.15	-199	761	734	712	685	663	723	674	162	212	500	500	1	1	32316799	230	-2.08	0.43	12	0.00	-343.00	1654.00	1480	20240118	-51.89	682	20240912	4.40	1480	-51.89	20240118	682	4.40	20240912	1480	-51.89	20240118	682	4.40	20240912	N	002680	500	161 억	49727	N	N	N	N
121	20241010	160135	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	707	-13	5	-1.81	77738234	110561	501.80	717	739	690	936	504	720	703.12	0.17	-5424	727	723	717	713	707	725	715	162	216	500	510	1	1	32316799	228	-2.06	0.43	12	0.34	-343.00	1654.00	1480	20240118	-52.23	682	20240912	3.67	1480	-52.23	20240118	682	3.67	20240912	1480	-52.23	20240118	682	3.67	20240912	N	002680	500	161 억	55151	N	N	N	N
122	20241010	150136	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	712	-8	5	-1.11	69980169	99485	451.53	717	739	690	936	504	720	703.42	0.17	-4933	727	723	717	713	707	725	715	162	216	500	510	1	1	32316799	230	-2.08	0.43	12	0.31	-343.00	1654.00	1480	20240118	-51.89	682	20240912	4.40	1480	-51.89	20240118	682	4.40	20240912	1480	-51.89	20240118	682	4.40	20240912	N	002680	500	161 억	55151	N	N	N	N
123	20241010	140135	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	708	-12	5	-1.67	68824668	97854	444.12	717	739	690	936	504	720	703.34	0.17	-4869	727	723	717	713	707	725	715	162	216	500	510	1	1	32316799	229	-2.06	0.43	12	0.30	-343.00	1654.00	1480	20240118	-52.16	682	20240912	3.81	1480	-52.16	20240118	682	3.81	20240912	1480	-52.16	20240118	682	3.81	20240912	N	002680	500	161 억	55151	N	N	N	N
124	20241010	130135	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	701	-19	5	-2.64	61862107	88018	399.48	717	739	690	936	504	720	702.83	0.17	-705	727	723	717	713	707	725	715	162	216	500	510	1	1	32316799	227	-2.04	0.42	12	0.27	-343.00	1654.00	1480	20240118	-52.64	682	20240912	2.79	1480	-52.64	20240118	682	2.79	20240912	1480	-52.64	20240118	682	2.79	20240912	N	002680	500	161 억	55151	N	N	N	N
125	20241010	120135	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	695	-25	5	-3.47	47122209	66846	303.39	717	739	695	936	504	720	704.94	0.17	1104	727	723	717	713	707	725	715	162	216	500	510	1	1	32316799	225	-2.03	0.42	12	0.21	-343.00	1654.00	1480	20240118	-53.04	682	20240912	1.91	1480	-53.04	20240118	682	1.91	20240912	1480	-53.04	20240118	682	1.91	20240912	N	002680	500	161 억	55151	N	N	N	N
126	20241010	110134	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	708	-12	5	-1.67	39622354	56123	254.72	717	739	698	936	504	720	705.99	0.17	120	727	723	717	713	707	725	715	162	216	500	510	1	1	32316799	229	-2.06	0.43	12	0.17	-343.00	1654.00	1480	20240118	-52.16	682	20240912	3.81	1480	-52.16	20240118	682	3.81	20240912	1480	-52.16	20240118	682	3.81	20240912	N	002680	500	161 억	55151	N	N	N	N
127	20241010	100134	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	713	-7	5	-0.97	1711808	2377	10.79	717	739	712	936	504	720	720.15	0.17	-755	727	723	717	713	707	725	715	162	216	500	510	1	1	32316799	230	-2.08	0.43	12	0.01	-343.00	1654.00	1480	20240118	-51.82	682	20240912	4.55	1480	-51.82	20240118	682	4.55	20240912	1480	-51.82	20240118	682	4.55	20240912	N	002680	500	161 억	55151	N	N	N	N
128	20241010	090134	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	739	19	2	2.64	3607	5	0.02	717	739	717	936	504	720	721.40	0.17	-1	727	723	717	713	707	725	715	162	216	500	510	1	1	32316799	239	-2.15	0.45	12	0.00	-343.00	1654.00	1480	20240118	-50.07	682	20240912	8.36	1480	-50.07	20240118	682	8.36	20240912	1480	-50.07	20240118	682	8.36	20240912	N	002680	500	161 억	55151	N	N	N	N
129	20241008	160135	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	720	-2	5	-0.28	15736142	22033	46.18	715	721	711	938	506	722	714.20	0.19	-6764	734	728	719	713	704	729	714	162	216	500	510	1	1	32316799	233	-2.10	0.44	12	0.07	-343.00	1654.00	1480	20240118	-51.35	682	20240912	5.57	1480	-51.35	20240118	682	5.57	20240912	1480	-51.35	20240118	682	5.57	20240912	N	002680	500	161 억	61808	N	N	N	N
130	20241008	150135	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	713	-9	5	-1.25	11256082	15766	33.04	715	721	711	938	506	722	713.95	0.19	-4626	734	728	719	713	704	729	714	162	216	500	510	1	1	32316799	230	-2.08	0.43	12	0.05	-343.00	1654.00	1480	20240118	-51.82	682	20240912	4.55	1480	-51.82	20240118	682	4.55	20240912	1480	-51.82	20240118	682	4.55	20240912	N	002680	500	161 억	61808	N	N	N	N
131	20241008	140135	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	711	-11	5	-1.52	8887958	12445	26.08	715	721	711	938	506	722	714.18	0.19	-4413	734	728	719	713	704	729	714	162	216	500	510	1	1	32316799	230	-2.07	0.43	12	0.04	-343.00	1654.00	1480	20240118	-51.96	682	20240912	4.25	1480	-51.96	20240118	682	4.25	20240912	1480	-51.96	20240118	682	4.25	20240912	N	002680	500	161 억	61808	N	N	N	N
132	20241008	130135	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	712	-10	5	-1.39	8108564	11350	23.79	715	721	712	938	506	722	714.41	0.19	-3787	734	728	719	713	704	729	714	162	216	500	510	1	1	32316799	230	-2.08	0.43	12	0.04	-343.00	1654.00	1480	20240118	-51.89	682	20240912	4.40	1480	-51.89	20240118	682	4.40	20240912	1480	-51.89	20240118	682	4.40	20240912	N	002680	500	161 억	61808	N	N	N	N
133	20241008	120134	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	713	-9	5	-1.25	6247753	8739	18.32	715	721	713	938	506	722	714.93	0.19	-1902	734	728	719	713	704	729	714	162	216	500	510	1	1	32316799	230	-2.08	0.43	12	0.03	-343.00	1654.00	1480	20240118	-51.82	682	20240912	4.55	1480	-51.82	20240118	682	4.55	20240912	1480	-51.82	20240118	682	4.55	20240912	N	002680	500	161 억	61808	N	N	N	N
134	20241008	110134	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	716	-6	5	-0.83	3742632	5227	10.96	715	721	714	938	506	722	716.02	0.19	-963	734	728	719	713	704	729	714	162	216	500	510	1	1	32316799	231	-2.09	0.43	12	0.02	-343.00	1654.00	1480	20240118	-51.62	682	20240912	4.99	1480	-51.62	20240118	682	4.99	20240912	1480	-51.62	20240118	682	4.99	20240912	N	002680	500	161 억	61808	N	N	N	N
135	20241008	100135	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	720	-2	5	-0.28	2298995	3210	6.73	715	721	714	938	506	722	716.20	0.19	485	734	728	719	713	704	729	714	162	216	500	510	1	1	32316799	233	-2.10	0.44	12	0.01	-343.00	1654.00	1480	20240118	-51.35	682	20240912	5.57	1480	-51.35	20240118	682	5.57	20240912	1480	-51.35	20240118	682	5.57	20240912	N	002680	500	161 억	61808	N	N	N	N
136	20241008	090134	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	721	-1	5	-0.14	351786	492	1.03	715	721	715	938	506	722	715.01	0.19	-59	734	728	719	713	704	729	714	162	216	500	510	1	1	32316799	233	-2.10	0.44	12	0.00	-343.00	1654.00	1480	20240118	-51.28	682	20240912	5.72	1480	-51.28	20240118	682	5.72	20240912	1480	-51.28	20240118	682	5.72	20240912	N	002680	500	161 억	61808	N	N	N	N
137	20241007	160134	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	722	-3	5	-0.41	34140781	47711	267.71	722	725	710	942	508	725	715.57	0.21	-4666	762	743	732	713	702	753	723	162	217	500	520	1	1	32316799	233	-2.10	0.44	12	0.15	-343.00	1654.00	1480	20240118	-51.22	682	20240912	5.87	1480	-51.22	20240118	682	5.87	20240912	1480	-51.22	20240118	682	5.87	20240912	N	002680	500	161 억	66474	N	N	N	N
138	20241007	150135	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	722	-3	5	-0.41	27781089	38902	218.28	722	725	710	942	508	725	714.13	0.21	-3391	762	743	732	713	702	753	723	162	217	500	520	1	1	32316799	233	-2.10	0.44	12	0.12	-343.00	1654.00	1480	20240118	-51.22	682	20240912	5.87	1480	-51.22	20240118	682	5.87	20240912	1480	-51.22	20240118	682	5.87	20240912	N	002680	500	161 억	66474	N	N	N	N
139	20241007	140150	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	712	-13	5	-1.79	26357051	36906	207.08	722	725	710	942	508	725	714.17	0.21	-1495	762	743	732	713	702	753	723	162	217	500	520	1	1	32316799	230	-2.08	0.43	12	0.11	-343.00	1654.00	1480	20240118	-51.89	682	20240912	4.40	1480	-51.89	20240118	682	4.40	20240912	1480	-51.89	20240118	682	4.40	20240912	N	002680	500	161 억	66474	N	N	N	N
140	20241007	130133	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	719	-6	5	-0.83	18353444	25671	144.04	722	725	710	942	508	725	714.95	0.21	-4447	762	743	732	713	702	753	723	162	217	500	520	1	1	32316799	232	-2.10	0.43	12	0.08	-343.00	1654.00	1480	20240118	-51.42	682	20240912	5.43	1480	-51.42	20240118	682	5.43	20240912	1480	-51.42	20240118	682	5.43	20240912	N	002680	500	161 억	66474	N	N	N	N
141	20241007	120147	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	718	-7	5	-0.97	16209528	22679	127.25	722	725	710	942	508	725	714.74	0.21	-2303	762	743	732	713	702	753	723	162	217	500	520	1	1	32316799	232	-2.09	0.43	12	0.07	-343.00	1654.00	1480	20240118	-51.49	682	20240912	5.28	1480	-51.49	20240118	682	5.28	20240912	1480	-51.49	20240118	682	5.28	20240912	N	002680	500	161 억	66474	N	N	N	N
142	20241007	110132	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	725	0	3	0.00	13308743	18628	104.52	722	725	710	942	508	725	714.45	0.21	-424	762	743	732	713	702	753	723	162	217	500	520	1	1	32316799	234	-2.11	0.44	12	0.06	-343.00	1654.00	1480	20240118	-51.01	682	20240912	6.30	1480	-51.01	20240118	682	6.30	20240912	1480	-51.01	20240118	682	6.30	20240912	N	002680	500	161 억	66474	N	N	N	N
143	20241007	100130	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	723	-2	5	-0.28	10269739	14370	80.63	722	724	710	942	508	725	714.67	0.21	-544	762	743	732	713	702	753	723	162	217	500	520	1	1	32316799	234	-2.11	0.44	12	0.04	-343.00	1654.00	1480	20240118	-51.15	682	20240912	6.01	1480	-51.15	20240118	682	6.01	20240912	1480	-51.15	20240118	682	6.01	20240912	N	002680	500	161 억	66474	N	N	N	N
144	20241007	090130	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	722	-3	5	-0.41	2888	4	0.02	722	722	722	942	508	725	722.00	0.21	0	762	743	732	713	702	753	723	162	217	500	520	1	1	32316799	233	-2.10	0.44	12	0.00	-343.00	1654.00	1480	20240118	-51.22	682	20240912	5.87	1480	-51.22	20240118	682	5.87	20240912	1480	-51.22	20240118	682	5.87	20240912	N	002680	500	161 억	66474	N	N	N	N
145	20241004	160131	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	725	-4	5	-0.55	12983371	17822	33.78	722	751	721	947	511	729	728.50	0.23	-6658	751	740	729	718	707	745	723	162	218	500	520	1	1	32316799	234	-2.11	0.44	12	0.06	-343.00	1654.00	1480	20240118	-51.01	682	20240912	6.30	1480	-51.01	20240118	682	6.30	20240912	1480	-51.01	20240118	682	6.30	20240912	N	002680	500	161 억	73132	N	N	N	N
146	20241004	150131	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	727	-2	5	-0.27	11489986	15762	29.88	722	751	721	947	511	729	728.97	0.23	-5139	751	740	729	718	707	745	723	162	218	500	520	1	1	32316799	235	-2.12	0.44	12	0.05	-343.00	1654.00	1480	20240118	-50.88	682	20240912	6.60	1480	-50.88	20240118	682	6.60	20240912	1480	-50.88	20240118	682	6.60	20240912	N	002680	500	161 억	73132	N	N	N	N
147	20241004	140131	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	724	-5	5	-0.69	11442007	15696	29.75	722	751	721	947	511	729	728.98	0.23	-5136	751	740	729	718	707	745	723	162	218	500	520	1	1	32316799	234	-2.11	0.44	12	0.05	-343.00	1654.00	1480	20240118	-51.08	682	20240912	6.16	1480	-51.08	20240118	682	6.16	20240912	1480	-51.08	20240118	682	6.16	20240912	N	002680	500	161 억	73132	N	N	N	N
148	20241004	130131	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	727	-2	5	-0.27	9991611	13695	25.96	722	751	721	947	511	729	729.58	0.23	-4146	751	740	729	718	707	745	723	162	218	500	520	1	1	32316799	235	-2.12	0.44	12	0.04	-343.00	1654.00	1480	20240118	-50.88	682	20240912	6.60	1480	-50.88	20240118	682	6.60	20240912	1480	-50.88	20240118	682	6.60	20240912	N	002680	500	161 억	73132	N	N	N	N
149	20241004	120131	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	730	1	2	0.14	7814902	10697	20.28	722	751	721	947	511	729	730.57	0.23	-1305	751	740	729	718	707	745	723	162	218	500	520	1	1	32316799	236	-2.13	0.44	12	0.03	-343.00	1654.00	1480	20240118	-50.68	682	20240912	7.04	1480	-50.68	20240118	682	7.04	20240912	1480	-50.68	20240118	682	7.04	20240912	N	002680	500	161 억	73132	N	N	N	N
150	20241004	110131	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	730	1	2	0.14	7805416	10684	20.25	722	751	721	947	511	729	730.57	0.23	-1305	751	740	729	718	707	745	723	162	218	500	520	1	1	32316799	236	-2.13	0.44	12	0.03	-343.00	1654.00	1480	20240118	-50.68	682	20240912	7.04	1480	-50.68	20240118	682	7.04	20240912	1480	-50.68	20240118	682	7.04	20240912	N	002680	500	161 억	73132	N	N	N	N
151	20241004	100131	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	738	9	2	1.23	5053889	6948	13.17	722	738	721	947	511	729	727.39	0.23	285	751	740	729	718	707	745	723	162	218	500	520	1	1	32316799	238	-2.15	0.45	12	0.02	-343.00	1654.00	1480	20240118	-50.14	682	20240912	8.21	1480	-50.14	20240118	682	8.21	20240912	1480	-50.14	20240118	682	8.21	20240912	N	002680	500	161 억	73132	N	N	N	N
152	20241004	090130	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	721	-8	5	-1.10	525072	727	1.38	722	726	721	947	511	729	722.24	0.23	-96	751	740	729	718	707	745	723	162	218	500	520	1	1	32316799	233	-2.10	0.44	12	0.00	-343.00	1654.00	1480	20240118	-51.28	682	20240912	5.72	1480	-51.28	20240118	682	5.72	20240912	1480	-51.28	20240118	682	5.72	20240912	N	002680	500	161 억	73132	N	N	N	N
153	20241002	160130	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	729	3	2	0.41	38490498	52758	72.82	726	740	718	943	509	726	729.57	0.26	-9657	785	755	740	710	695	748	703	162	217	500	520	1	1	32316799	236	-2.13	0.44	12	0.16	-343.00	1654.00	1480	20240118	-50.74	682	20240912	6.89	1480	-50.74	20240118	682	6.89	20240912	1480	-50.74	20240118	682	6.89	20240912	N	002680	500	161 억	82743	N	N	N	N
154	20241002	150132	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	728	2	2	0.28	37327317	51159	70.61	726	740	718	943	509	726	729.63	0.26	-8472	785	755	740	710	695	748	703	162	217	500	520	1	1	32316799	235	-2.12	0.44	12	0.16	-343.00	1654.00	1480	20240118	-50.81	682	20240912	6.74	1480	-50.81	20240118	682	6.74	20240912	1480	-50.81	20240118	682	6.74	20240912	N	002680	500	161 억	82743	N	N	N	N
155	20241002	140131	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	721	-5	5	-0.69	35716656	48917	67.52	726	740	718	943	509	726	730.15	0.26	-6311	785	755	740	710	695	748	703	162	217	500	520	1	1	32316799	233	-2.10	0.44	12	0.15	-343.00	1654.00	1480	20240118	-51.28	682	20240912	5.72	1480	-51.28	20240118	682	5.72	20240912	1480	-51.28	20240118	682	5.72	20240912	N	002680	500	161 억	82743	N	N	N	N
156	20241002	130131	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	727	1	2	0.14	26868927	36732	50.70	726	740	726	943	509	726	731.49	0.26	-5376	785	755	740	710	695	748	703	162	217	500	520	1	1	32316799	235	-2.12	0.44	12	0.11	-343.00	1654.00	1480	20240118	-50.88	682	20240912	6.60	1480	-50.88	20240118	682	6.60	20240912	1480	-50.88	20240118	682	6.60	20240912	N	002680	500	161 억	82743	N	N	N	N
157	20241002	120130	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	739	13	2	1.79	21115424	28861	39.83	726	740	726	943	509	726	731.62	0.26	-4741	785	755	740	710	695	748	703	162	217	500	520	1	1	32316799	239	-2.15	0.45	12	0.09	-343.00	1654.00	1480	20240118	-50.07	682	20240912	8.36	1480	-50.07	20240118	682	8.36	20240912	1480	-50.07	20240118	682	8.36	20240912	N	002680	500	161 억	82743	N	N	N	N
158	20241002	110129	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	740	14	2	1.93	19147958	26184	36.14	726	740	726	943	509	726	731.28	0.26	-3758	785	755	740	710	695	748	703	162	217	500	520	1	1	32316799	239	-2.16	0.45	12	0.08	-343.00	1654.00	1480	20240118	-50.00	682	20240912	8.50	1480	-50.00	20240118	682	8.50	20240912	1480	-50.00	20240118	682	8.50	20240912	N	002680	500	161 억	82743	N	N	N	N
159	20241002	100129	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	740	14	2	1.93	18483925	25282	34.89	726	740	726	943	509	726	731.11	0.26	-3223	785	755	740	710	695	748	703	162	217	500	520	1	1	32316799	239	-2.16	0.45	12	0.08	-343.00	1654.00	1480	20240118	-50.00	682	20240912	8.50	1480	-50.00	20240118	682	8.50	20240912	1480	-50.00	20240118	682	8.50	20240912	N	002680	500	161 억	82743	N	N	N	N
160	20241002	090129	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	726	0	3	0.00	782634	1078	1.49	726	732	726	943	509	726	726.01	0.26	-188	785	755	740	710	695	748	703	162	217	500	520	1	1	32316799	235	-2.12	0.44	12	0.00	-343.00	1654.00	1480	20240118	-50.95	682	20240912	6.45	1480	-50.95	20240118	682	6.45	20240912	1480	-50.95	20240118	682	6.45	20240912	N	002680	500	161 억	82743	N	N	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History