KissMeData/002680/price/prices-20240201.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240229	160133	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1149	-7	5	-0.61	291971254	256487	107.74	1156	1158	1129	1502	810	1156	1138.16	0.73	0	2656	1189	1172	1155	1138	1121	1164	1130	162	346	500	710	1	1	32316799	371	-5.04	0.67	12	0.79	-228.00	1719.00	2275	20230614	-49.49	1125	20230323	2.13	1480	-22.36	20240118	1129	1.77	20240229	2275	-49.49	20230614	1125	2.13	20230323	0.53	N	002680	500	161 억		236940	N	N	0	N	00	N
3	20240229	150133	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1130	-26	5	-2.25	262334200	230408	96.79	1156	1158	1129	1502	810	1156	1138.56	0.73	0	-13515	1189	1172	1155	1138	1121	1164	1130	162	346	500	710	1	1	32316799	365	-4.96	0.66	12	0.71	-228.00	1719.00	2275	20230614	-50.33	1125	20230323	0.44	1480	-23.65	20240118	1129	0.09	20240229	2275	-50.33	20230614	1125	0.44	20230323	0.53	N	002680	500	161 억		236940	N	N	0	N	00	N
4	20240229	140133	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1140	-16	5	-1.38	157289196	137611	57.81	1156	1158	1134	1502	810	1156	1143.00	0.73	0	11942	1189	1172	1155	1138	1121	1164	1130	162	346	500	710	1	1	32316799	368	-5.00	0.66	12	0.43	-228.00	1719.00	2275	20230614	-49.89	1125	20230323	1.33	1480	-22.97	20240118	1134	0.53	20240229	2275	-49.89	20230614	1125	1.33	20230323	0.53	N	002680	500	161 억		236940	N	N	0	N	00	N
5	20240229	130133	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1140	-16	5	-1.38	130007945	113714	47.77	1156	1158	1134	1502	810	1156	1143.29	0.73	0	12169	1189	1172	1155	1138	1121	1164	1130	162	346	500	710	1	1	32316799	368	-5.00	0.66	12	0.35	-228.00	1719.00	2275	20230614	-49.89	1125	20230323	1.33	1480	-22.97	20240118	1134	0.53	20240229	2275	-49.89	20230614	1125	1.33	20230323	0.53	N	002680	500	161 억		236940	N	N	0	N	00	N
6	20240229	120134	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1147	-9	5	-0.78	110998864	97080	40.78	1156	1158	1134	1502	810	1156	1143.38	0.73	0	10124	1189	1172	1155	1138	1121	1164	1130	162	346	500	710	1	1	32316799	371	-5.03	0.67	12	0.30	-228.00	1719.00	2275	20230614	-49.58	1125	20230323	1.96	1480	-22.50	20240118	1134	1.15	20240229	2275	-49.58	20230614	1125	1.96	20230323	0.53	N	002680	500	161 억		236940	N	N	0	N	00	N
7	20240229	110133	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1144	-12	5	-1.04	98949220	86523	36.35	1156	1158	1134	1502	810	1156	1143.62	0.73	0	11659	1189	1172	1155	1138	1121	1164	1130	162	346	500	710	1	1	32316799	370	-5.02	0.67	12	0.27	-228.00	1719.00	2275	20230614	-49.71	1125	20230323	1.69	1480	-22.70	20240118	1134	0.88	20240229	2275	-49.71	20230614	1125	1.69	20230323	0.53	N	002680	500	161 억		236940	N	N	0	N	00	N
8	20240229	100134	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1137	-19	5	-1.64	51135427	44547	18.71	1156	1158	1137	1502	810	1156	1147.90	0.73	0	5439	1189	1172	1155	1138	1121	1164	1130	162	346	500	710	1	1	32316799	367	-4.99	0.66	12	0.14	-228.00	1719.00	2275	20230614	-50.02	1125	20230323	1.07	1480	-23.18	20240118	1137	0.00	20240229	2275	-50.02	20230614	1125	1.07	20230323	0.53	N	002680	500	161 억		236940	N	N	0	N	00	N
9	20240229	090134	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1156	0	3	0.00	3499212	3027	1.27	1156	1156	1156	1502	810	1156	1156.00	0.73	0	-272	1189	1172	1155	1138	1121	1164	1130	162	346	500	710	1	1	32316799	374	-5.07	0.67	12	0.01	-228.00	1719.00	2275	20230614	-49.19	1125	20230323	2.76	1480	-21.89	20240118	1138	1.58	20240228	2275	-49.19	20230614	1125	2.76	20230323	0.53	N	002680	500	161 억		236940	N	N	0	N	00	N
10	20240228	160128	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1156	-18	5	-1.53	273947665	238038	149.11	1161	1172	1138	1526	822	1174	1150.84	0.49	0	77214	1206	1189	1172	1155	1138	1181	1147	162	352	500	720	1	1	32316799	374	-5.07	0.67	12	0.74	-228.00	1719.00	2275	20230614	-49.19	1125	20230323	2.76	1480	-21.89	20240118	1138	1.58	20240228	2275	-49.19	20230614	1125	2.76	20230323	0.53	N	002680	500	161 억		159726	N	N	0	N	00	N
11	20240228	150130	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1145	-29	5	-2.47	268749962	233540	146.29	1161	1172	1138	1526	822	1174	1150.75	0.49	0	78206	1206	1189	1172	1155	1138	1181	1147	162	352	500	720	1	1	32316799	370	-5.02	0.67	12	0.72	-228.00	1719.00	2275	20230614	-49.67	1125	20230323	1.78	1480	-22.64	20240118	1138	0.62	20240228	2275	-49.67	20230614	1125	1.78	20230323	0.53	N	002680	500	161 억		159726	N	N	0	N	00	N
12	20240228	140134	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1148	-26	5	-2.21	255180038	221703	138.88	1161	1172	1138	1526	822	1174	1150.98	0.49	0	78408	1206	1189	1172	1155	1138	1181	1147	162	352	500	720	1	1	32316799	371	-5.04	0.67	12	0.69	-228.00	1719.00	2275	20230614	-49.54	1125	20230323	2.04	1480	-22.43	20240118	1138	0.88	20240228	2275	-49.54	20230614	1125	2.04	20230323	0.53	N	002680	500	161 억		159726	N	N	0	N	00	N
13	20240228	130133	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1143	-31	5	-2.64	248551493	215918	135.25	1161	1172	1138	1526	822	1174	1151.12	0.49	0	78102	1206	1189	1172	1155	1138	1181	1147	162	352	500	720	1	1	32316799	369	-5.01	0.66	12	0.67	-228.00	1719.00	2275	20230614	-49.76	1125	20230323	1.60	1480	-22.77	20240118	1138	0.44	20240228	2275	-49.76	20230614	1125	1.60	20230323	0.53	N	002680	500	161 억		159726	N	N	0	N	00	N
14	20240228	120134	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1154	-20	5	-1.70	203429984	176460	110.54	1161	1172	1140	1526	822	1174	1152.82	0.49	0	79676	1206	1189	1172	1155	1138	1181	1147	162	352	500	720	1	1	32316799	373	-5.06	0.67	12	0.55	-228.00	1719.00	2275	20230614	-49.27	1125	20230323	2.58	1480	-22.03	20240118	1140	1.23	20240228	2275	-49.27	20230614	1125	2.58	20230323	0.53	N	002680	500	161 억		159726	N	N	0	N	00	N
15	20240228	110133	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1140	-34	5	-2.90	194471935	168616	105.62	1161	1172	1140	1526	822	1174	1153.32	0.49	0	78600	1206	1189	1172	1155	1138	1181	1147	162	352	500	720	1	1	32316799	368	-5.00	0.66	12	0.52	-228.00	1719.00	2275	20230614	-49.89	1125	20230323	1.33	1480	-22.97	20240118	1140	0.00	20240228	2275	-49.89	20230614	1125	1.33	20230323	0.53	N	002680	500	161 억		159726	N	N	0	N	00	N
16	20240228	100133	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1162	-12	5	-1.02	122077198	105430	66.04	1161	1172	1141	1526	822	1174	1157.87	0.49	0	57736	1206	1189	1172	1155	1138	1181	1147	162	352	500	720	1	1	32316799	376	-5.10	0.68	12	0.33	-228.00	1719.00	2275	20230614	-48.92	1125	20230323	3.29	1480	-21.49	20240118	1141	1.84	20240228	2275	-48.92	20230614	1125	3.29	20230323	0.53	N	002680	500	161 억		159726	N	N	0	N	00	N
17	20240228	090133	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1161	-13	5	-1.11	391314	335	0.21	1161	1161	1161	1526	822	1174	1161.00	0.49	0	-19	1206	1189	1172	1155	1138	1181	1147	162	352	500	720	1	1	32316799	375	-5.09	0.68	12	0.00	-228.00	1719.00	2275	20230614	-48.97	1125	20230323	3.20	1480	-21.55	20240118	1155	0.52	20240227	2275	-48.97	20230614	1125	3.20	20230323	0.53	N	002680	500	161 억		159726	N	N	0	N	00	N
18	20240227	160134	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1174	-8	5	-0.68	186496553	159611	112.23	1182	1189	1155	1536	828	1182	1168.44	0.58	0	-27441	1224	1203	1191	1170	1158	1197	1164	162	354	500	730	1	1	32316799	379	-5.15	0.68	12	0.49	-228.00	1719.00	2275	20230614	-48.40	1125	20230323	4.36	1480	-20.68	20240118	1155	1.65	20240227	2275	-48.40	20230614	1125	4.36	20230323	0.53	N	002680	500	161 억		187165	N	N	0	N	00	N
19	20240227	150133	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1175	-7	5	-0.59	143381759	122989	86.48	1182	1189	1155	1536	828	1182	1165.81	0.58	0	-7293	1224	1203	1191	1170	1158	1197	1164	162	354	500	730	1	1	32316799	380	-5.15	0.68	12	0.38	-228.00	1719.00	2275	20230614	-48.35	1125	20230323	4.44	1480	-20.61	20240118	1155	1.73	20240227	2275	-48.35	20230614	1125	4.44	20230323	0.53	N	002680	500	161 억		187165	N	N	0	N	00	N
20	20240227	140134	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1179	-3	5	-0.25	111348651	95703	67.29	1182	1189	1155	1536	828	1182	1163.48	0.58	0	-4851	1224	1203	1191	1170	1158	1197	1164	162	354	500	730	1	1	32316799	381	-5.17	0.69	12	0.30	-228.00	1719.00	2275	20230614	-48.18	1125	20230323	4.80	1480	-20.34	20240118	1155	2.08	20240227	2275	-48.18	20230614	1125	4.80	20230323	0.53	N	002680	500	161 억		187165	N	N	0	N	00	N
21	20240227	130128	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1176	-6	5	-0.51	106536235	91603	64.41	1182	1189	1155	1536	828	1182	1163.02	0.58	0	-4526	1224	1203	1191	1170	1158	1197	1164	162	354	500	730	1	1	32316799	380	-5.16	0.68	12	0.28	-228.00	1719.00	2275	20230614	-48.31	1125	20230323	4.53	1480	-20.54	20240118	1155	1.82	20240227	2275	-48.31	20230614	1125	4.53	20230323	0.53	N	002680	500	161 억		187165	N	N	0	N	00	N
22	20240227	120134	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1161	-21	5	-1.78	78852445	67713	47.61	1182	1189	1158	1536	828	1182	1164.51	0.58	0	-5065	1224	1203	1191	1170	1158	1197	1164	162	354	500	730	1	1	32316799	375	-5.09	0.68	12	0.21	-228.00	1719.00	2275	20230614	-48.97	1125	20230323	3.20	1480	-21.55	20240118	1158	0.26	20240227	2275	-48.97	20230614	1125	3.20	20230323	0.53	N	002680	500	161 억		187165	N	N	0	N	00	N
23	20240227	110134	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1168	-14	5	-1.18	75006302	64406	45.29	1182	1189	1158	1536	828	1182	1164.59	0.58	0	-5256	1224	1203	1191	1170	1158	1197	1164	162	354	500	730	1	1	32316799	377	-5.12	0.68	12	0.20	-228.00	1719.00	2275	20230614	-48.66	1125	20230323	3.82	1480	-21.08	20240118	1158	0.86	20240227	2275	-48.66	20230614	1125	3.82	20230323	0.53	N	002680	500	161 억		187165	N	N	0	N	00	N
24	20240227	100133	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1162	-20	5	-1.69	59083023	50757	35.69	1182	1189	1158	1536	828	1182	1164.04	0.58	0	-5179	1224	1203	1191	1170	1158	1197	1164	162	354	500	730	1	1	32316799	376	-5.10	0.68	12	0.16	-228.00	1719.00	2275	20230614	-48.92	1125	20230323	3.29	1480	-21.49	20240118	1158	0.35	20240227	2275	-48.92	20230614	1125	3.29	20230323	0.53	N	002680	500	161 억		187165	N	N	0	N	00	N
25	20240227	090133	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1182	0	3	0.00	641826	543	0.38	1182	1182	1182	1536	828	1182	1182.00	0.58	0	-44	1224	1203	1191	1170	1158	1197	1164	162	354	500	730	1	1	32316799	382	-5.18	0.69	12	0.00	-228.00	1719.00	2275	20230614	-48.04	1125	20230323	5.07	1480	-20.14	20240118	1179	0.25	20240226	2275	-48.04	20230614	1125	5.07	20230323	0.53	N	002680	500	161 억		187165	N	N	0	N	00	N
26	20240226	160133	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1182	-20	5	-1.66	167531178	140948	93.15	1202	1212	1179	1562	842	1202	1188.62	0.64	0	-16059	1227	1214	1206	1193	1185	1210	1189	162	360	500	740	1	1	32316799	382	-5.18	0.69	12	0.44	-228.00	1719.00	2275	20230614	-48.04	1125	20230323	5.07	1480	-20.14	20240118	1179	0.25	20240226	2275	-48.04	20230614	1125	5.07	20230323	0.53	N	002680	500	161 억		205754	N	N	0	N	00	N
27	20240226	150133	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1187	-15	5	-1.25	155627251	130943	86.54	1202	1212	1179	1562	842	1202	1188.51	0.64	0	-9566	1227	1214	1206	1193	1185	1210	1189	162	360	500	740	1	1	32316799	384	-5.21	0.69	12	0.41	-228.00	1719.00	2275	20230614	-47.82	1125	20230323	5.51	1480	-19.80	20240118	1179	0.68	20240226	2275	-47.82	20230614	1125	5.51	20230323	0.53	N	002680	500	161 억		205754	N	N	0	N	00	N
28	20240226	140132	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1190	-12	5	-1.00	107899365	90589	59.87	1202	1212	1185	1562	842	1202	1191.09	0.64	0	-7040	1227	1214	1206	1193	1185	1210	1189	162	360	500	740	1	1	32316799	385	-5.22	0.69	12	0.28	-228.00	1719.00	2275	20230614	-47.69	1125	20230323	5.78	1480	-19.59	20240118	1185	0.42	20240226	2275	-47.69	20230614	1125	5.78	20230323	0.53	N	002680	500	161 억		205754	N	N	0	N	00	N
29	20240226	130132	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1193	-9	5	-0.75	103148605	86609	57.24	1202	1212	1185	1562	842	1202	1190.97	0.64	0	-4351	1227	1214	1206	1193	1185	1210	1189	162	360	500	740	1	1	32316799	386	-5.23	0.69	12	0.27	-228.00	1719.00	2275	20230614	-47.56	1125	20230323	6.04	1480	-19.39	20240118	1185	0.68	20240226	2275	-47.56	20230614	1125	6.04	20230323	0.53	N	002680	500	161 억		205754	N	N	0	N	00	N
30	20240226	120133	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1199	-3	5	-0.25	56587999	47440	31.35	1202	1212	1187	1562	842	1202	1192.83	0.64	0	-10324	1227	1214	1206	1193	1185	1210	1189	162	360	500	740	1	1	32316799	387	-5.26	0.70	12	0.15	-228.00	1719.00	2275	20230614	-47.30	1125	20230323	6.58	1480	-18.99	20240118	1187	1.01	20240226	2275	-47.30	20230614	1125	6.58	20230323	0.53	N	002680	500	161 억		205754	N	N	0	N	00	N
31	20240226	110133	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1187	-15	5	-1.25	48521664	40660	26.87	1202	1212	1187	1562	842	1202	1193.35	0.64	0	-10045	1227	1214	1206	1193	1185	1210	1189	162	360	500	740	1	1	32316799	384	-5.21	0.69	12	0.13	-228.00	1719.00	2275	20230614	-47.82	1125	20230323	5.51	1480	-19.80	20240118	1187	0.00	20240226	2275	-47.82	20230614	1125	5.51	20230323	0.53	N	002680	500	161 억		205754	N	N	0	N	00	N
32	20240226	100132	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1197	-5	5	-0.42	25765661	21580	14.26	1202	1202	1188	1562	842	1202	1193.96	0.64	0	-2238	1227	1214	1206	1193	1185	1210	1189	162	360	500	740	1	1	32316799	387	-5.25	0.70	12	0.07	-228.00	1719.00	2275	20230614	-47.38	1125	20230323	6.40	1480	-19.12	20240118	1188	0.76	20240226	2275	-47.38	20230614	1125	6.40	20230323	0.53	N	002680	500	161 억		205754	N	N	0	N	00	N
33	20240226	090129	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1202	0	3	0.00	2863164	2382	1.57	1202	1202	1202	1562	842	1202	1202.00	0.64	0	-310	1227	1214	1206	1193	1185	1210	1189	162	360	500	740	1	1	32316799	388	-5.27	0.70	12	0.01	-228.00	1719.00	2275	20230614	-47.16	1125	20230323	6.84	1480	-18.78	20240118	1198	0.33	20240223	2275	-47.16	20230614	1125	6.84	20230323	0.53	N	002680	500	161 억		205754	N	N	0	N	00	N
34	20240223	160132	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1202	-15	5	-1.23	180181481	149730	301.30	1217	1219	1198	1582	852	1217	1203.38	0.66	0	-7875	1230	1223	1216	1209	1202	1220	1206	162	365	500	750	1	1	32316799	388	-5.27	0.70	12	0.46	-228.00	1719.00	2275	20230614	-47.16	1125	20230323	6.84	1480	-18.78	20240118	1198	0.33	20240223	2275	-47.16	20230614	1125	6.84	20230323	0.53	N	002680	500	161 억		213631	N	N	0	N	00	N
35	20240223	150133	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1199	-18	5	-1.48	175693857	145991	293.78	1217	1219	1198	1582	852	1217	1203.46	0.66	0	-7874	1230	1223	1216	1209	1202	1220	1206	162	365	500	750	1	1	32316799	387	-5.26	0.70	12	0.45	-228.00	1719.00	2275	20230614	-47.30	1125	20230323	6.58	1480	-18.99	20240118	1198	0.08	20240223	2275	-47.30	20230614	1125	6.58	20230323	0.53	N	002680	500	161 억		213631	N	N	0	N	00	N
36	20240223	140131	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1205	-12	5	-0.99	155286857	128983	259.55	1217	1219	1199	1582	852	1217	1203.93	0.66	0	-6748	1230	1223	1216	1209	1202	1220	1206	162	365	500	750	1	1	32316799	389	-5.29	0.70	12	0.40	-228.00	1719.00	2275	20230614	-47.03	1125	20230323	7.11	1480	-18.58	20240118	1199	0.50	20240223	2275	-47.03	20230614	1125	7.11	20230323	0.53	N	002680	500	161 억		213631	N	N	0	N	00	N
37	20240223	130132	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1202	-15	5	-1.23	148108150	123013	247.54	1217	1219	1199	1582	852	1217	1204.00	0.66	0	-6078	1230	1223	1216	1209	1202	1220	1206	162	365	500	750	1	1	32316799	388	-5.27	0.70	12	0.38	-228.00	1719.00	2275	20230614	-47.16	1125	20230323	6.84	1480	-18.78	20240118	1199	0.25	20240223	2275	-47.16	20230614	1125	6.84	20230323	0.53	N	002680	500	161 억		213631	N	N	0	N	00	N
38	20240223	120131	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1200	-17	5	-1.40	120914607	100350	201.94	1217	1219	1199	1582	852	1217	1204.93	0.66	0	-1954	1230	1223	1216	1209	1202	1220	1206	162	365	500	750	1	1	32316799	388	-5.26	0.70	12	0.31	-228.00	1719.00	2275	20230614	-47.25	1125	20230323	6.67	1480	-18.92	20240118	1199	0.08	20240223	2275	-47.25	20230614	1125	6.67	20230323	0.53	N	002680	500	161 억		213631	N	N	0	N	00	N
39	20240223	110132	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1209	-8	5	-0.66	88056440	73003	146.91	1217	1219	1200	1582	852	1217	1206.20	0.66	0	-2138	1230	1223	1216	1209	1202	1220	1206	162	365	500	750	1	1	32316799	391	-5.30	0.70	12	0.23	-228.00	1719.00	2275	20230614	-46.86	1125	20230323	7.47	1480	-18.31	20240118	1200	0.75	20240223	2275	-46.86	20230614	1125	7.47	20230323	0.53	N	002680	500	161 억		213631	N	N	0	N	00	N
40	20240223	100132	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1209	-8	5	-0.66	79225846	65716	132.24	1217	1219	1200	1582	852	1217	1205.58	0.66	0	-2485	1230	1223	1216	1209	1202	1220	1206	162	365	500	750	1	1	32316799	391	-5.30	0.70	12	0.20	-228.00	1719.00	2275	20230614	-46.86	1125	20230323	7.47	1480	-18.31	20240118	1200	0.75	20240223	2275	-46.86	20230614	1125	7.47	20230323	0.53	N	002680	500	161 억		213631	N	N	0	N	00	N
41	20240223	090132	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1215	-2	5	-0.16	635489	523	1.05	1217	1217	1215	1582	852	1217	1215.08	0.66	0	-510	1230	1223	1216	1209	1202	1220	1206	162	365	500	750	1	1	32316799	393	-5.33	0.71	12	0.00	-228.00	1719.00	2275	20230614	-46.59	1125	20230323	8.00	1480	-17.91	20240118	1201	1.17	20240207	2275	-46.59	20230614	1125	8.00	20230323	0.53	N	002680	500	161 억		213631	N	N	0	N	00	N
42	20240222	160126	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1217	-2	5	-0.16	60326698	49614	82.40	1219	1223	1209	1584	854	1219	1215.92	0.67	0	-2511	1249	1233	1222	1206	1195	1228	1201	162	365	500	750	1	1	32316799	393	-5.34	0.71	12	0.15	-228.00	1719.00	2275	20230614	-46.51	1125	20230323	8.18	1480	-17.77	20240118	1201	1.33	20240207	2275	-46.51	20230614	1125	8.18	20230323	0.53	N	002680	500	161 억		216139	N	N	0	N	00	N
43	20240222	150131	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1214	-5	5	-0.41	57338689	47157	78.32	1219	1223	1209	1584	854	1219	1215.91	0.67	0	-2497	1249	1233	1222	1206	1195	1228	1201	162	365	500	750	1	1	32316799	392	-5.32	0.71	12	0.15	-228.00	1719.00	2275	20230614	-46.64	1125	20230323	7.91	1480	-17.97	20240118	1201	1.08	20240207	2275	-46.64	20230614	1125	7.91	20230323	0.53	N	002680	500	161 억		216139	N	N	0	N	00	N
44	20240222	140131	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1215	-4	5	-0.33	47016336	38667	64.22	1219	1223	1209	1584	854	1219	1215.93	0.67	0	-2372	1249	1233	1222	1206	1195	1228	1201	162	365	500	750	1	1	32316799	393	-5.33	0.71	12	0.12	-228.00	1719.00	2275	20230614	-46.59	1125	20230323	8.00	1480	-17.91	20240118	1201	1.17	20240207	2275	-46.59	20230614	1125	8.00	20230323	0.53	N	002680	500	161 억		216139	N	N	0	N	00	N
45	20240222	130131	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1220	1	2	0.08	37814127	31097	51.65	1219	1223	1209	1584	854	1219	1216.01	0.67	0	-1567	1249	1233	1222	1206	1195	1228	1201	162	365	500	750	1	1	32316799	394	-5.35	0.71	12	0.10	-228.00	1719.00	2275	20230614	-46.37	1125	20230323	8.44	1480	-17.57	20240118	1201	1.58	20240207	2275	-46.37	20230614	1125	8.44	20230323	0.53	N	002680	500	161 억		216139	N	N	0	N	00	N
46	20240222	120132	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1220	1	2	0.08	31570861	25983	43.15	1219	1223	1209	1584	854	1219	1215.06	0.67	0	-1532	1249	1233	1222	1206	1195	1228	1201	162	365	500	750	1	1	32316799	394	-5.35	0.71	12	0.08	-228.00	1719.00	2275	20230614	-46.37	1125	20230323	8.44	1480	-17.57	20240118	1201	1.58	20240207	2275	-46.37	20230614	1125	8.44	20230323	0.53	N	002680	500	161 억		216139	N	N	0	N	00	N
47	20240222	110131	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1220	1	2	0.08	27684068	22791	37.85	1219	1223	1209	1584	854	1219	1214.69	0.67	0	-1116	1249	1233	1222	1206	1195	1228	1201	162	365	500	750	1	1	32316799	394	-5.35	0.71	12	0.07	-228.00	1719.00	2275	20230614	-46.37	1125	20230323	8.44	1480	-17.57	20240118	1201	1.58	20240207	2275	-46.37	20230614	1125	8.44	20230323	0.53	N	002680	500	161 억		216139	N	N	0	N	00	N
48	20240222	100132	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1217	-2	5	-0.16	18927967	15626	25.95	1219	1221	1209	1584	854	1219	1211.31	0.67	0	-855	1249	1233	1222	1206	1195	1228	1201	162	365	500	750	1	1	32316799	393	-5.34	0.71	12	0.05	-228.00	1719.00	2275	20230614	-46.51	1125	20230323	8.18	1480	-17.77	20240118	1201	1.33	20240207	2275	-46.51	20230614	1125	8.18	20230323	0.53	N	002680	500	161 억		216139	N	N	0	N	00	N
49	20240222	090130	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1213	-6	5	-0.49	1526189	1257	2.09	1219	1219	1213	1584	854	1219	1214.15	0.67	0	-1088	1249	1233	1222	1206	1195	1228	1201	162	365	500	750	1	1	32316799	392	-5.32	0.71	12	0.00	-228.00	1719.00	2275	20230614	-46.68	1125	20230323	7.82	1480	-18.04	20240118	1201	1.00	20240207	2275	-46.68	20230614	1125	7.82	20230323	0.53	N	002680	500	161 억		216139	N	N	0	N	00	N
50	20240221	160131	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1219	0	3	0.00	73033130	60018	104.42	1238	1238	1211	1584	854	1219	1216.85	0.67	0	-1129	1267	1242	1227	1202	1187	1235	1195	162	365	500	750	1	1	32316799	394	-5.35	0.71	12	0.19	-228.00	1719.00	2275	20230614	-46.42	1125	20230323	8.36	1480	-17.64	20240118	1201	1.50	20240207	2275	-46.42	20230614	1125	8.36	20230323	0.53	N	002680	500	161 억		217268	N	N	0	N	00	N
51	20240221	150130	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1214	-5	5	-0.41	64476378	52970	92.16	1238	1238	1211	1584	854	1219	1217.22	0.67	0	-1639	1267	1242	1227	1202	1187	1235	1195	162	365	500	750	1	1	32316799	392	-5.32	0.71	12	0.16	-228.00	1719.00	2275	20230614	-46.64	1125	20230323	7.91	1480	-17.97	20240118	1201	1.08	20240207	2275	-46.64	20230614	1125	7.91	20230323	0.53	N	002680	500	161 억		217268	N	N	0	N	00	N
52	20240221	140130	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1223	4	2	0.33	52176361	42855	74.56	1238	1238	1211	1584	854	1219	1217.51	0.67	0	-514	1267	1242	1227	1202	1187	1235	1195	162	365	500	750	1	1	32316799	395	-5.36	0.71	12	0.13	-228.00	1719.00	2275	20230614	-46.24	1125	20230323	8.71	1480	-17.36	20240118	1201	1.83	20240207	2275	-46.24	20230614	1125	8.71	20230323	0.53	N	002680	500	161 억		217268	N	N	0	N	00	N
53	20240221	130131	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1223	4	2	0.33	46079627	37857	65.87	1238	1238	1211	1584	854	1219	1217.20	0.67	0	-514	1267	1242	1227	1202	1187	1235	1195	162	365	500	750	1	1	32316799	395	-5.36	0.71	12	0.12	-228.00	1719.00	2275	20230614	-46.24	1125	20230323	8.71	1480	-17.36	20240118	1201	1.83	20240207	2275	-46.24	20230614	1125	8.71	20230323	0.53	N	002680	500	161 억		217268	N	N	0	N	00	N
54	20240221	120130	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1223	4	2	0.33	44474196	36544	63.58	1238	1238	1211	1584	854	1219	1217.00	0.67	0	429	1267	1242	1227	1202	1187	1235	1195	162	365	500	750	1	1	32316799	395	-5.36	0.71	12	0.11	-228.00	1719.00	2275	20230614	-46.24	1125	20230323	8.71	1480	-17.36	20240118	1201	1.83	20240207	2275	-46.24	20230614	1125	8.71	20230323	0.53	N	002680	500	161 억		217268	N	N	0	N	00	N
55	20240221	110132	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1223	4	2	0.33	43122456	35440	61.66	1238	1238	1211	1584	854	1219	1216.77	0.67	0	531	1267	1242	1227	1202	1187	1235	1195	162	365	500	750	1	1	32316799	395	-5.36	0.71	12	0.11	-228.00	1719.00	2275	20230614	-46.24	1125	20230323	8.71	1480	-17.36	20240118	1201	1.83	20240207	2275	-46.24	20230614	1125	8.71	20230323	0.53	N	002680	500	161 억		217268	N	N	0	N	00	N
56	20240221	100130	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1218	-1	5	-0.08	39216566	32237	56.09	1238	1238	1211	1584	854	1219	1216.51	0.67	0	462	1267	1242	1227	1202	1187	1235	1195	162	365	500	750	1	1	32316799	394	-5.34	0.71	12	0.10	-228.00	1719.00	2275	20230614	-46.46	1125	20230323	8.27	1480	-17.70	20240118	1201	1.42	20240207	2275	-46.46	20230614	1125	8.27	20230323	0.53	N	002680	500	161 억		217268	N	N	0	N	00	N
57	20240221	090131	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1226	7	2	0.57	212886	173	0.30	1238	1238	1226	1584	854	1219	1230.55	0.67	0	-120	1267	1242	1227	1202	1187	1235	1195	162	365	500	750	1	1	32316799	396	-5.38	0.71	12	0.00	-228.00	1719.00	2275	20230614	-46.11	1125	20230323	8.98	1480	-17.16	20240118	1201	2.08	20240207	2275	-46.11	20230614	1125	8.98	20230323	0.53	N	002680	500	161 억		217268	N	N	0	N	00	N
58	20240220	160129	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1219	-11	5	-0.89	70153081	57476	88.61	1230	1252	1212	1599	861	1230	1220.56	0.72	0	-15390	1258	1244	1232	1218	1206	1251	1225	162	369	500	760	1	1	32316799	394	-5.35	0.71	12	0.18	-228.00	1719.00	2275	20230614	-46.42	1125	20230323	8.36	1480	-17.64	20240118	1201	1.50	20240207	2275	-46.42	20230614	1125	8.36	20230323	0.53	N	002680	500	161 억		232658	N	N	0	N	00	N
59	20240220	150131	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1221	-9	5	-0.73	49674615	40683	62.72	1230	1252	1212	1599	861	1230	1221.02	0.72	0	-12060	1258	1244	1232	1218	1206	1251	1225	162	369	500	760	1	1	32316799	395	-5.36	0.71	12	0.13	-228.00	1719.00	2275	20230614	-46.33	1125	20230323	8.53	1480	-17.50	20240118	1201	1.67	20240207	2275	-46.33	20230614	1125	8.53	20230323	0.53	N	002680	500	161 억		232658	N	N	0	N	00	N
60	20240220	140130	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1221	-9	5	-0.73	43474470	35604	54.89	1230	1252	1212	1599	861	1230	1221.06	0.72	0	-11517	1258	1244	1232	1218	1206	1251	1225	162	369	500	760	1	1	32316799	395	-5.36	0.71	12	0.11	-228.00	1719.00	2275	20230614	-46.33	1125	20230323	8.53	1480	-17.50	20240118	1201	1.67	20240207	2275	-46.33	20230614	1125	8.53	20230323	0.53	N	002680	500	161 억		232658	N	N	0	N	00	N
61	20240220	130130	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1220	-10	5	-0.81	33669382	27567	42.50	1230	1252	1212	1599	861	1230	1221.37	0.72	0	-11222	1258	1244	1232	1218	1206	1251	1225	162	369	500	760	1	1	32316799	394	-5.35	0.71	12	0.09	-228.00	1719.00	2275	20230614	-46.37	1125	20230323	8.44	1480	-17.57	20240118	1201	1.58	20240207	2275	-46.37	20230614	1125	8.44	20230323	0.53	N	002680	500	161 억		232658	N	N	0	N	00	N
62	20240220	120130	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1226	-4	5	-0.33	30787293	25206	38.86	1230	1252	1212	1599	861	1230	1221.43	0.72	0	-10370	1258	1244	1232	1218	1206	1251	1225	162	369	500	760	1	1	32316799	396	-5.38	0.71	12	0.08	-228.00	1719.00	2275	20230614	-46.11	1125	20230323	8.98	1480	-17.16	20240118	1201	2.08	20240207	2275	-46.11	20230614	1125	8.98	20230323	0.53	N	002680	500	161 억		232658	N	N	0	N	00	N
63	20240220	110129	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1219	-11	5	-0.89	24500154	20057	30.92	1230	1252	1212	1599	861	1230	1221.53	0.72	0	-7229	1258	1244	1232	1218	1206	1251	1225	162	369	500	760	1	1	32316799	394	-5.35	0.71	12	0.06	-228.00	1719.00	2275	20230614	-46.42	1125	20230323	8.36	1480	-17.64	20240118	1201	1.50	20240207	2275	-46.42	20230614	1125	8.36	20230323	0.53	N	002680	500	161 억		232658	N	N	0	N	00	N
64	20240220	100131	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1220	-10	5	-0.81	16942878	13853	21.36	1230	1252	1212	1599	861	1230	1223.05	0.72	0	-6332	1258	1244	1232	1218	1206	1251	1225	162	369	500	760	1	1	32316799	394	-5.35	0.71	12	0.04	-228.00	1719.00	2275	20230614	-46.37	1125	20230323	8.44	1480	-17.57	20240118	1201	1.58	20240207	2275	-46.37	20230614	1125	8.44	20230323	0.53	N	002680	500	161 억		232658	N	N	0	N	00	N
65	20240220	090130	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1225	-5	5	-0.41	2968695	2392	3.69	1230	1252	1225	1599	861	1230	1241.09	0.72	0	943	1258	1244	1232	1218	1206	1251	1225	162	369	500	760	1	1	32316799	396	-5.37	0.71	12	0.01	-228.00	1719.00	2275	20230614	-46.15	1125	20230323	8.89	1480	-17.23	20240118	1201	2.00	20240207	2275	-46.15	20230614	1125	8.89	20230323	0.53	N	002680	500	161 억		232658	N	N	0	N	00	N
66	20240219	160130	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1230	6	2	0.49	79398426	64825	62.70	1225	1246	1220	1591	857	1224	1224.81	0.74	0	-6038	1246	1234	1223	1211	1200	1235	1212	162	367	500	750	1	1	32316799	397	-5.39	0.72	12	0.20	-228.00	1719.00	2275	20230614	-45.93	1125	20230323	9.33	1480	-16.89	20240118	1201	2.41	20240207	2275	-45.93	20230614	1125	9.33	20230323	0.53	N	002680	500	161 억		238696	N	N	0	N	00	N
67	20240219	150131	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1224	0	3	0.00	61906095	50524	48.86	1225	1246	1220	1591	857	1224	1225.28	0.74	0	-6049	1246	1234	1223	1211	1200	1235	1212	162	367	500	750	1	1	32316799	396	-5.37	0.71	12	0.16	-228.00	1719.00	2275	20230614	-46.20	1125	20230323	8.80	1480	-17.30	20240118	1201	1.92	20240207	2275	-46.20	20230614	1125	8.80	20230323	0.53	N	002680	500	161 억		238696	N	N	0	N	00	N
68	20240219	140131	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1231	7	2	0.57	58823361	48006	46.43	1225	1246	1220	1591	857	1224	1225.33	0.74	0	-4013	1246	1234	1223	1211	1200	1235	1212	162	367	500	750	1	1	32316799	398	-5.40	0.72	12	0.15	-228.00	1719.00	2275	20230614	-45.89	1125	20230323	9.42	1480	-16.82	20240118	1201	2.50	20240207	2275	-45.89	20230614	1125	9.42	20230323	0.53	N	002680	500	161 억		238696	N	N	0	N	00	N
69	20240219	130131	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1227	3	2	0.25	27179718	22183	21.45	1225	1246	1220	1591	857	1224	1225.25	0.74	0	-5259	1246	1234	1223	1211	1200	1235	1212	162	367	500	750	1	1	32316799	397	-5.38	0.71	12	0.07	-228.00	1719.00	2275	20230614	-46.07	1125	20230323	9.07	1480	-17.09	20240118	1201	2.16	20240207	2275	-46.07	20230614	1125	9.07	20230323	0.53	N	002680	500	161 억		238696	N	N	0	N	00	N
70	20240219	120131	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1226	2	2	0.16	24770629	20218	19.55	1225	1246	1220	1591	857	1224	1225.18	0.74	0	-5262	1246	1234	1223	1211	1200	1235	1212	162	367	500	750	1	1	32316799	396	-5.38	0.71	12	0.06	-228.00	1719.00	2275	20230614	-46.11	1125	20230323	8.98	1480	-17.16	20240118	1201	2.08	20240207	2275	-46.11	20230614	1125	8.98	20230323	0.53	N	002680	500	161 억		238696	N	N	0	N	00	N
71	20240219	110130	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1226	2	2	0.16	20929385	17081	16.52	1225	1246	1220	1591	857	1224	1225.30	0.74	0	-5554	1246	1234	1223	1211	1200	1235	1212	162	367	500	750	1	1	32316799	396	-5.38	0.71	12	0.05	-228.00	1719.00	2275	20230614	-46.11	1125	20230323	8.98	1480	-17.16	20240118	1201	2.08	20240207	2275	-46.11	20230614	1125	8.98	20230323	0.53	N	002680	500	161 억		238696	N	N	0	N	00	N
72	20240219	100130	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1226	2	2	0.16	13788586	11250	10.88	1225	1246	1220	1591	857	1224	1225.65	0.74	0	-5719	1246	1234	1223	1211	1200	1235	1212	162	367	500	750	1	1	32316799	396	-5.38	0.71	12	0.03	-228.00	1719.00	2275	20230614	-46.11	1125	20230323	8.98	1480	-17.16	20240118	1201	2.08	20240207	2275	-46.11	20230614	1125	8.98	20230323	0.53	N	002680	500	161 억		238696	N	N	0	N	00	N
73	20240219	090130	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1228	4	2	0.33	2011430	1640	1.59	1225	1246	1225	1591	857	1224	1226.48	0.74	0	0	1246	1234	1223	1211	1200	1235	1212	162	367	500	750	1	1	32316799	397	-5.39	0.71	12	0.01	-228.00	1719.00	2275	20230614	-46.02	1125	20230323	9.16	1480	-17.03	20240118	1201	2.25	20240207	2275	-46.02	20230614	1125	9.16	20230323	0.53	N	002680	500	161 억		238696	N	N	0	N	00	N
74	20240216	160129	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1224	1	2	0.08	126121864	103296	163.59	1224	1235	1212	1589	857	1223	1220.98	0.73	0	3931	1265	1243	1228	1206	1191	1236	1199	162	366	500	750	1	1	32316799	396	-5.37	0.71	12	0.32	-228.00	1719.00	2275	20230614	-46.20	1125	20230323	8.80	1480	-17.30	20240118	1201	1.92	20240207	2275	-46.20	20230614	1125	8.80	20230323	0.53	N	002680	500	161 억		234765	N	N	0	N	00	N
75	20240216	150130	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1223	0	3	0.00	124526847	101992	161.52	1224	1235	1212	1589	857	1223	1220.95	0.73	0	4005	1265	1243	1228	1206	1191	1236	1199	162	366	500	750	1	1	32316799	395	-5.36	0.71	12	0.32	-228.00	1719.00	2275	20230614	-46.24	1125	20230323	8.71	1480	-17.36	20240118	1201	1.83	20240207	2275	-46.24	20230614	1125	8.71	20230323	0.53	N	002680	500	161 억		234765	N	N	0	N	00	N
76	20240216	140131	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1224	1	2	0.08	100079391	81962	129.80	1224	1235	1212	1589	857	1223	1221.05	0.73	0	3996	1265	1243	1228	1206	1191	1236	1199	162	366	500	750	1	1	32316799	396	-5.37	0.71	12	0.25	-228.00	1719.00	2275	20230614	-46.20	1125	20230323	8.80	1480	-17.30	20240118	1201	1.92	20240207	2275	-46.20	20230614	1125	8.80	20230323	0.53	N	002680	500	161 억		234765	N	N	0	N	00	N
77	20240216	130129	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1225	2	2	0.16	92605004	75855	120.13	1224	1235	1212	1589	857	1223	1220.82	0.73	0	549	1265	1243	1228	1206	1191	1236	1199	162	366	500	750	1	1	32316799	396	-5.37	0.71	12	0.23	-228.00	1719.00	2275	20230614	-46.15	1125	20230323	8.89	1480	-17.23	20240118	1201	2.00	20240207	2275	-46.15	20230614	1125	8.89	20230323	0.53	N	002680	500	161 억		234765	N	N	0	N	00	N
78	20240216	120131	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1224	1	2	0.08	77408207	63420	100.44	1224	1235	1212	1589	857	1223	1220.56	0.73	0	520	1265	1243	1228	1206	1191	1236	1199	162	366	500	750	1	1	32316799	396	-5.37	0.71	12	0.20	-228.00	1719.00	2275	20230614	-46.20	1125	20230323	8.80	1480	-17.30	20240118	1201	1.92	20240207	2275	-46.20	20230614	1125	8.80	20230323	0.53	N	002680	500	161 억		234765	N	N	0	N	00	N
79	20240216	110130	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1223	0	3	0.00	54397469	44619	70.66	1224	1235	1212	1589	857	1223	1219.15	0.73	0	1187	1265	1243	1228	1206	1191	1236	1199	162	366	500	750	1	1	32316799	395	-5.36	0.71	12	0.14	-228.00	1719.00	2275	20230614	-46.24	1125	20230323	8.71	1480	-17.36	20240118	1201	1.83	20240207	2275	-46.24	20230614	1125	8.71	20230323	0.53	N	002680	500	161 억		234765	N	N	0	N	00	N
80	20240216	100130	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1218	-5	5	-0.41	43468672	35650	56.46	1224	1235	1212	1589	857	1223	1219.32	0.73	0	-1083	1265	1243	1228	1206	1191	1236	1199	162	366	500	750	1	1	32316799	394	-5.34	0.71	12	0.11	-228.00	1719.00	2275	20230614	-46.46	1125	20230323	8.27	1480	-17.70	20240118	1201	1.42	20240207	2275	-46.46	20230614	1125	8.27	20230323	0.53	N	002680	500	161 억		234765	N	N	0	N	00	N
81	20240216	090130	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1224	1	2	0.08	3146904	2571	4.07	1224	1224	1224	1589	857	1223	1224.00	0.73	0	0	1265	1243	1228	1206	1191	1236	1199	162	366	500	750	1	1	32316799	396	-5.37	0.71	12	0.01	-228.00	1719.00	2275	20230614	-46.20	1125	20230323	8.80	1480	-17.30	20240118	1201	1.92	20240207	2275	-46.20	20230614	1125	8.80	20230323	0.53	N	002680	500	161 억		234765	N	N	0	N	00	N
82	20240215	160129	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1223	-11	5	-0.89	75984032	61967	87.71	1241	1250	1213	1604	864	1234	1226.20	0.73	0	-1304	1254	1244	1231	1221	1208	1249	1226	162	370	500	760	1	1	32316799	395	-5.36	0.71	12	0.19	-228.00	1719.00	2275	20230614	-46.24	1125	20230323	8.71	1480	-17.36	20240118	1201	1.83	20240207	2275	-46.24	20230614	1125	8.71	20230323	0.57	N	002680	500	161 억		236069	N	N	0	N	00	N
83	20240215	150130	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1221	-13	5	-1.05	74302592	60590	85.77	1241	1250	1213	1604	864	1234	1226.32	0.73	0	-898	1254	1244	1231	1221	1208	1249	1226	162	370	500	760	1	1	32316799	395	-5.36	0.71	12	0.19	-228.00	1719.00	2275	20230614	-46.33	1125	20230323	8.53	1480	-17.50	20240118	1201	1.67	20240207	2275	-46.33	20230614	1125	8.53	20230323	0.57	N	002680	500	161 억		236069	N	N	0	N	00	N
84	20240215	140129	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1220	-14	5	-1.13	69484394	56643	80.18	1241	1250	1213	1604	864	1234	1226.71	0.73	0	331	1254	1244	1231	1221	1208	1249	1226	162	370	500	760	1	1	32316799	394	-5.35	0.71	12	0.18	-228.00	1719.00	2275	20230614	-46.37	1125	20230323	8.44	1480	-17.57	20240118	1201	1.58	20240207	2275	-46.37	20230614	1125	8.44	20230323	0.57	N	002680	500	161 억		236069	N	N	0	N	00	N
85	20240215	130130	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1225	-9	5	-0.73	60082522	48943	69.28	1241	1250	1213	1604	864	1234	1227.60	0.73	0	1467	1254	1244	1231	1221	1208	1249	1226	162	370	500	760	1	1	32316799	396	-5.37	0.71	12	0.15	-228.00	1719.00	2275	20230614	-46.15	1125	20230323	8.89	1480	-17.23	20240118	1201	2.00	20240207	2275	-46.15	20230614	1125	8.89	20230323	0.57	N	002680	500	161 억		236069	N	N	0	N	00	N
86	20240215	120130	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1228	-6	5	-0.49	57268064	46640	66.02	1241	1250	1213	1604	864	1234	1227.87	0.73	0	1684	1254	1244	1231	1221	1208	1249	1226	162	370	500	760	1	1	32316799	397	-5.39	0.71	12	0.14	-228.00	1719.00	2275	20230614	-46.02	1125	20230323	9.16	1480	-17.03	20240118	1201	2.25	20240207	2275	-46.02	20230614	1125	9.16	20230323	0.57	N	002680	500	161 억		236069	N	N	0	N	00	N
87	20240215	110129	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1227	-7	5	-0.57	52992664	43146	61.07	1241	1250	1213	1604	864	1234	1228.22	0.73	0	1726	1254	1244	1231	1221	1208	1249	1226	162	370	500	760	1	1	32316799	397	-5.38	0.71	12	0.13	-228.00	1719.00	2275	20230614	-46.07	1125	20230323	9.07	1480	-17.09	20240118	1201	2.16	20240207	2275	-46.07	20230614	1125	9.07	20230323	0.57	N	002680	500	161 억		236069	N	N	0	N	00	N
88	20240215	100129	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1219	-15	5	-1.22	41517103	33753	47.78	1241	1250	1213	1604	864	1234	1230.03	0.73	0	-6439	1254	1244	1231	1221	1208	1249	1226	162	370	500	760	1	1	32316799	394	-5.35	0.71	12	0.10	-228.00	1719.00	2275	20230614	-46.42	1125	20230323	8.36	1480	-17.64	20240118	1201	1.50	20240207	2275	-46.42	20230614	1125	8.36	20230323	0.57	N	002680	500	161 억		236069	N	N	0	N	00	N
89	20240215	090129	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1241	7	2	0.57	1064778	858	1.21	1241	1241	1241	1604	864	1234	1241.00	0.73	0	0	1254	1244	1231	1221	1208	1249	1226	162	370	500	760	1	1	32316799	401	-5.44	0.72	12	0.00	-228.00	1719.00	2275	20230614	-45.45	1125	20230323	10.31	1480	-16.15	20240118	1201	3.33	20240207	2275	-45.45	20230614	1125	10.31	20230323	0.57	N	002680	500	161 억		236069	N	N	0	N	00	N
90	20240214	160129	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1234	11	2	0.90	86775372	70646	94.14	1226	1241	1218	1589	857	1223	1228.31	0.78	0	3078	1237	1230	1222	1215	1207	1233	1218	150	366	500	750	1	1	29994817	370	-5.41	0.72	12	0.24	-228.00	1719.00	2275	20230614	-45.76	1125	20230323	9.69	1480	-16.62	20240118	1201	2.75	20240207	2275	-45.76	20230614	1125	9.69	20230323	0.57	N	002680	500	149 억		232991	N	N	0	N	00	N
91	20240214	150129	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1233	10	2	0.82	85314131	69461	92.56	1226	1241	1218	1589	857	1223	1228.23	0.78	0	3162	1237	1230	1222	1215	1207	1233	1218	150	366	500	750	1	1	29994817	370	-5.41	0.72	12	0.23	-228.00	1719.00	2275	20230614	-45.80	1125	20230323	9.60	1480	-16.69	20240118	1201	2.66	20240207	2275	-45.80	20230614	1125	9.60	20230323	0.57	N	002680	500	149 억		232991	N	N	0	N	00	N
92	20240214	140129	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1234	11	2	0.90	83300649	67826	90.38	1226	1241	1218	1589	857	1223	1228.15	0.78	0	2745	1237	1230	1222	1215	1207	1233	1218	150	366	500	750	1	1	29994817	370	-5.41	0.72	12	0.23	-228.00	1719.00	2275	20230614	-45.76	1125	20230323	9.69	1480	-16.62	20240118	1201	2.75	20240207	2275	-45.76	20230614	1125	9.69	20230323	0.57	N	002680	500	149 억		232991	N	N	0	N	00	N
93	20240214	130132	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1235	12	2	0.98	82016539	66781	88.99	1226	1241	1218	1589	857	1223	1228.14	0.78	0	1929	1237	1230	1222	1215	1207	1233	1218	150	366	500	750	1	1	29994817	370	-5.42	0.72	12	0.22	-228.00	1719.00	2275	20230614	-45.71	1125	20230323	9.78	1480	-16.55	20240118	1201	2.83	20240207	2275	-45.71	20230614	1125	9.78	20230323	0.57	N	002680	500	149 억		232991	N	N	0	N	00	N
94	20240214	120129	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1227	4	2	0.33	59427803	48378	64.47	1226	1241	1218	1589	857	1223	1228.41	0.78	0	-8183	1237	1230	1222	1215	1207	1233	1218	150	366	500	750	1	1	29994817	368	-5.38	0.71	12	0.16	-228.00	1719.00	2275	20230614	-46.07	1125	20230323	9.07	1480	-17.09	20240118	1201	2.16	20240207	2275	-46.07	20230614	1125	9.07	20230323	0.57	N	002680	500	149 억		232991	N	N	0	N	00	N
95	20240214	110129	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1227	4	2	0.33	55747926	45374	60.46	1226	1241	1218	1589	857	1223	1228.63	0.78	0	-8183	1237	1230	1222	1215	1207	1233	1218	150	366	500	750	1	1	29994817	368	-5.38	0.71	12	0.15	-228.00	1719.00	2275	20230614	-46.07	1125	20230323	9.07	1480	-17.09	20240118	1201	2.16	20240207	2275	-46.07	20230614	1125	9.07	20230323	0.57	N	002680	500	149 억		232991	N	N	0	N	00	N
96	20240214	090128	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1234	11	2	0.90	936672	764	1.02	1226	1234	1226	1589	857	1223	1226.01	0.78	0	-142	1237	1230	1222	1215	1207	1233	1218	150	366	500	750	1	1	29994817	370	-5.41	0.72	12	0.00	-228.00	1719.00	2275	20230614	-45.76	1125	20230323	9.69	1480	-16.62	20240118	1201	2.75	20240207	2275	-45.76	20230614	1125	9.69	20230323	0.57	N	002680	500	149 억		232991	N	N	0	N	00	N
97	20240213	160129	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1223	6	2	0.49	88714795	72788	45.12	1217	1229	1214	1582	852	1217	1218.81	0.86	0	-24828	1246	1231	1223	1208	1200	1239	1216	150	365	500	750	1	1	29994817	367	-5.36	0.71	12	0.24	-228.00	1719.00	2275	20230614	-46.24	1125	20230323	8.71	1480	-17.36	20240118	1201	1.83	20240207	2275	-46.24	20230614	1125	8.71	20230323	0.57	N	002680	500	149 억		257819	N	N	0	N	00	N
98	20240213	150125	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1218	1	2	0.08	84698408	69501	43.09	1217	1229	1214	1582	852	1217	1218.66	0.86	0	-24831	1246	1231	1223	1208	1200	1239	1216	150	365	500	750	1	1	29994817	365	-5.34	0.71	12	0.23	-228.00	1719.00	2275	20230614	-46.46	1125	20230323	8.27	1480	-17.70	20240118	1201	1.42	20240207	2275	-46.46	20230614	1125	8.27	20230323	0.57	N	002680	500	149 억		257819	N	N	0	N	00	N
99	20240213	140129	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1226	9	2	0.74	64161053	52643	32.63	1217	1229	1214	1582	852	1217	1218.80	0.86	0	-25937	1246	1231	1223	1208	1200	1239	1216	150	365	500	750	1	1	29994817	368	-5.38	0.71	12	0.18	-228.00	1719.00	2275	20230614	-46.11	1125	20230323	8.98	1480	-17.16	20240118	1201	2.08	20240207	2275	-46.11	20230614	1125	8.98	20230323	0.57	N	002680	500	149 억		257819	N	N	0	N	00	N
100	20240213	130128	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1225	8	2	0.66	59167653	48566	30.11	1217	1229	1214	1582	852	1217	1218.29	0.86	0	-26651	1246	1231	1223	1208	1200	1239	1216	150	365	500	750	1	1	29994817	367	-5.37	0.71	12	0.16	-228.00	1719.00	2275	20230614	-46.15	1125	20230323	8.89	1480	-17.23	20240118	1201	2.00	20240207	2275	-46.15	20230614	1125	8.89	20230323	0.57	N	002680	500	149 억		257819	N	N	0	N	00	N
101	20240213	120129	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1217	0	3	0.00	54907985	45079	27.95	1217	1229	1214	1582	852	1217	1218.04	0.86	0	-27444	1246	1231	1223	1208	1200	1239	1216	150	365	500	750	1	1	29994817	365	-5.34	0.71	12	0.15	-228.00	1719.00	2275	20230614	-46.51	1125	20230323	8.18	1480	-17.77	20240118	1201	1.33	20240207	2275	-46.51	20230614	1125	8.18	20230323	0.57	N	002680	500	149 억		257819	N	N	0	N	00	N
102	20240213	110129	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1220	3	2	0.25	46930195	38528	23.88	1217	1229	1214	1582	852	1217	1218.08	0.86	0	-27408	1246	1231	1223	1208	1200	1239	1216	150	365	500	750	1	1	29994817	366	-5.35	0.71	12	0.13	-228.00	1719.00	2275	20230614	-46.37	1125	20230323	8.44	1480	-17.57	20240118	1201	1.58	20240207	2275	-46.37	20230614	1125	8.44	20230323	0.57	N	002680	500	149 억		257819	N	N	0	N	00	N
103	20240213	100126	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1222	5	2	0.41	36391139	29880	18.52	1217	1229	1214	1582	852	1217	1217.91	0.86	0	-23043	1246	1231	1223	1208	1200	1239	1216	150	365	500	750	1	1	29994817	367	-5.36	0.71	12	0.10	-228.00	1719.00	2275	20230614	-46.29	1125	20230323	8.62	1480	-17.43	20240118	1201	1.75	20240207	2275	-46.29	20230614	1125	8.62	20230323	0.57	N	002680	500	149 억		257819	N	N	0	N	00	N