KissMeData/002680/price/prices-20250101.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	20250124	160136	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	705	5	2	0.71	23294013	33216	57.28	702	709	697	910	490	700	701.29	0.45	0	-469	734	716	707	689	680	712	685	162	210	500	500	1	1	32316799	228	-2.06	0.43	12	0.10	-343.00	1654.00	1480	20240118	-52.36	650	20241113	8.46	826	-14.65	20250108	697	1.15	20250124	1363	-48.28	20240129	650	8.46	20241113	0.00	N	002680	500	161 억		144522	N	N	0	N	00	N
3	20250124	150136	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	704	4	2	0.57	22273373	31768	54.79	702	709	697	910	490	700	701.13	0.45	0	669	734	716	707	689	680	712	685	162	210	500	500	1	1	32316799	228	-2.05	0.43	12	0.10	-343.00	1654.00	1480	20240118	-52.43	650	20241113	8.31	826	-14.77	20250108	697	1.00	20250124	1363	-48.35	20240129	650	8.31	20241113	0.00	N	002680	500	161 억		144522	N	N	0	N	00	N
4	20250124	140136	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	700	0	3	0.00	19308826	27545	47.50	702	709	697	910	490	700	700.99	0.45	0	672	734	716	707	689	680	712	685	162	210	500	500	1	1	32316799	226	-2.04	0.42	12	0.09	-343.00	1654.00	1480	20240118	-52.70	650	20241113	7.69	826	-15.25	20250108	697	0.43	20250124	1363	-48.64	20240129	650	7.69	20241113	0.00	N	002680	500	161 억		144522	N	N	0	N	00	N
5	20250124	130136	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	700	0	3	0.00	19028613	27144	46.81	702	709	697	910	490	700	701.02	0.45	0	671	734	716	707	689	680	712	685	162	210	500	500	1	1	32316799	226	-2.04	0.42	12	0.08	-343.00	1654.00	1480	20240118	-52.70	650	20241113	7.69	826	-15.25	20250108	697	0.43	20250124	1363	-48.64	20240129	650	7.69	20241113	0.00	N	002680	500	161 억		144522	N	N	0	N	00	N
6	20250124	120135	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	700	0	3	0.00	18951002	27033	46.62	702	709	697	910	490	700	701.03	0.45	0	759	734	716	707	689	680	712	685	162	210	500	500	1	1	32316799	226	-2.04	0.42	12	0.08	-343.00	1654.00	1480	20240118	-52.70	650	20241113	7.69	826	-15.25	20250108	697	0.43	20250124	1363	-48.64	20240129	650	7.69	20241113	0.00	N	002680	500	161 억		144522	N	N	0	N	00	N
7	20250124	110136	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	699	-1	5	-0.14	16214936	23116	39.87	702	709	697	910	490	700	701.46	0.45	0	757	734	716	707	689	680	712	685	162	210	500	500	1	1	32316799	226	-2.04	0.42	12	0.07	-343.00	1654.00	1480	20240118	-52.77	650	20241113	7.54	826	-15.38	20250108	697	0.29	20250124	1363	-48.72	20240129	650	7.54	20241113	0.00	N	002680	500	161 억		144522	N	N	0	N	00	N
8	20250124	100136	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	701	1	2	0.14	9970777	14221	24.53	702	709	700	910	490	700	701.13	0.45	0	-1137	734	716	707	689	680	712	685	162	210	500	500	1	1	32316799	227	-2.04	0.42	12	0.04	-343.00	1654.00	1480	20240118	-52.64	650	20241113	7.85	826	-15.13	20250108	698	0.43	20250123	1363	-48.57	20240129	650	7.85	20241113	0.00	N	002680	500	161 억		144522	N	N	0	N	00	N
9	20250124	090136	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	705	5	2	0.71	1407	2	0.00	702	705	702	910	490	700	703.50	0.45	0	0	734	716	707	689	680	712	685	162	210	500	500	1	1	32316799	228	-2.06	0.43	12	0.00	-343.00	1654.00	1480	20240118	-52.36	650	20241113	8.46	826	-14.65	20250108	698	1.00	20250123	1363	-48.28	20240129	650	8.46	20241113	0.00	N	002680	500	161 억		144522	N	N	0	N	00	N
10	20250123	160136	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	700	-9	5	-1.27	41121514	57983	220.92	717	725	698	921	497	709	709.20	0.46	0	-4443	745	727	716	698	687	736	707	162	212	500	510	1	1	32316799	226	-2.04	0.42	12	0.18	-343.00	1654.00	1480	20240118	-52.70	650	20241113	7.69	826	-15.25	20250108	698	0.29	20250123	1363	-48.64	20240129	650	7.69	20241113	0.00	N	002680	500	161 억		148965	N	N	0	N	00	N
11	20250123	150134	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	701	-8	5	-1.13	40836437	57576	219.37	717	725	698	921	497	709	709.26	0.46	0	-4273	745	727	716	698	687	736	707	162	212	500	510	1	1	32316799	227	-2.04	0.42	12	0.18	-343.00	1654.00	1480	20240118	-52.64	650	20241113	7.85	826	-15.13	20250108	698	0.43	20250123	1363	-48.57	20240129	650	7.85	20241113	0.00	N	002680	500	161 억		148965	N	N	0	N	00	N
12	20250123	140136	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	707	-2	5	-0.28	35835040	50479	192.33	717	725	707	921	497	709	709.90	0.46	0	-1182	745	727	716	698	687	736	707	162	212	500	510	1	1	32316799	228	-2.06	0.43	12	0.16	-343.00	1654.00	1480	20240118	-52.23	650	20241113	8.77	826	-14.41	20250108	705	0.28	20250106	1363	-48.13	20240129	650	8.77	20241113	0.00	N	002680	500	161 억		148965	N	N	0	N	00	N
13	20250123	130135	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	710	1	2	0.14	31880705	44899	171.07	717	725	707	921	497	709	710.05	0.46	0	-350	745	727	716	698	687	736	707	162	212	500	510	1	1	32316799	229	-2.07	0.43	12	0.14	-343.00	1654.00	1480	20240118	-52.03	650	20241113	9.23	826	-14.04	20250108	705	0.71	20250106	1363	-47.91	20240129	650	9.23	20241113	0.00	N	002680	500	161 억		148965	N	N	0	N	00	N
14	20250123	120136	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	709	0	3	0.00	24981575	35170	134.00	717	725	707	921	497	709	710.31	0.46	0	-995	745	727	716	698	687	736	707	162	212	500	510	1	1	32316799	229	-2.07	0.43	12	0.11	-343.00	1654.00	1480	20240118	-52.09	650	20241113	9.08	826	-14.16	20250108	705	0.57	20250106	1363	-47.98	20240129	650	9.08	20241113	0.00	N	002680	500	161 억		148965	N	N	0	N	00	N
15	20250123	110136	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	710	1	2	0.14	16119254	22668	86.37	717	725	709	921	497	709	711.10	0.46	0	-371	745	727	716	698	687	736	707	162	212	500	510	1	1	32316799	229	-2.07	0.43	12	0.07	-343.00	1654.00	1480	20240118	-52.03	650	20241113	9.23	826	-14.04	20250108	705	0.71	20250106	1363	-47.91	20240129	650	9.23	20241113	0.00	N	002680	500	161 억		148965	N	N	0	N	00	N
16	20250123	100135	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	710	1	2	0.14	13992217	19669	74.94	717	725	709	921	497	709	711.38	0.46	0	-432	745	727	716	698	687	736	707	162	212	500	510	1	1	32316799	229	-2.07	0.43	12	0.06	-343.00	1654.00	1480	20240118	-52.03	650	20241113	9.23	826	-14.04	20250108	705	0.71	20250106	1363	-47.91	20240129	650	9.23	20241113	0.00	N	002680	500	161 억		148965	N	N	0	N	00	N
17	20250123	090135	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	717	8	2	1.13	260271	363	1.38	717	717	717	921	497	709	717.00	0.46	0	-53	745	727	716	698	687	736	707	162	212	500	510	1	1	32316799	232	-2.09	0.43	12	0.00	-343.00	1654.00	1480	20240118	-51.55	650	20241113	10.31	826	-13.20	20250108	705	1.70	20250106	1363	-47.40	20240129	650	10.31	20241113	0.00	N	002680	500	161 억		148965	N	N	0	N	00	N
18	20250122	160136	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	709	-4	5	-0.56	18866608	26246	69.80	705	734	705	926	500	713	718.84	0.46	0	-1019	733	722	717	706	701	720	704	162	213	500	510	1	1	32316799	229	-2.07	0.43	12	0.08	-343.00	1654.00	1480	20240118	-52.09	650	20241113	9.08	826	-14.16	20250108	705	0.57	20250122	1363	-47.98	20240129	650	9.08	20241113	0.00	N	002680	500	161 억		149984	N	N	0	N	00	N
19	20250122	150135	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	718	5	2	0.70	17803698	24755	65.83	705	734	705	926	500	713	719.20	0.46	0	-967	733	722	717	706	701	720	704	162	213	500	510	1	1	32316799	232	-2.09	0.43	12	0.08	-343.00	1654.00	1480	20240118	-51.49	650	20241113	10.46	826	-13.08	20250108	705	1.84	20250122	1363	-47.32	20240129	650	10.46	20241113	0.00	N	002680	500	161 억		149984	N	N	0	N	00	N
20	20250122	140134	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	720	7	2	0.98	16870173	23454	62.37	705	734	705	926	500	713	719.29	0.46	0	-1042	733	722	717	706	701	720	704	162	213	500	510	1	1	32316799	233	-2.10	0.44	12	0.07	-343.00	1654.00	1480	20240118	-51.35	650	20241113	10.77	826	-12.83	20250108	705	2.13	20250122	1363	-47.18	20240129	650	10.77	20241113	0.00	N	002680	500	161 억		149984	N	N	0	N	00	N
21	20250122	130135	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	721	8	2	1.12	14540904	20218	53.77	705	734	705	926	500	713	719.21	0.46	0	-182	733	722	717	706	701	720	704	162	213	500	510	1	1	32316799	233	-2.10	0.44	12	0.06	-343.00	1654.00	1480	20240118	-51.28	650	20241113	10.92	826	-12.71	20250108	705	2.27	20250122	1363	-47.10	20240129	650	10.92	20241113	0.00	N	002680	500	161 억		149984	N	N	0	N	00	N
22	20250122	120135	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	721	8	2	1.12	7622940	10610	28.22	705	734	705	926	500	713	718.47	0.46	0	-238	733	722	717	706	701	720	704	162	213	500	510	1	1	32316799	233	-2.10	0.44	12	0.03	-343.00	1654.00	1480	20240118	-51.28	650	20241113	10.92	826	-12.71	20250108	705	2.27	20250122	1363	-47.10	20240129	650	10.92	20241113	0.00	N	002680	500	161 억		149984	N	N	0	N	00	N
23	20250122	110135	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	724	11	2	1.54	3785128	5266	14.00	705	734	705	926	500	713	718.79	0.46	0	-239	733	722	717	706	701	720	704	162	213	500	510	1	1	32316799	234	-2.11	0.44	12	0.02	-343.00	1654.00	1480	20240118	-51.08	650	20241113	11.38	826	-12.35	20250108	705	2.70	20250122	1363	-46.88	20240129	650	11.38	20241113	0.00	N	002680	500	161 억		149984	N	N	0	N	00	N
24	20250122	100135	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	719	6	2	0.84	1148307	1603	4.26	705	719	705	926	500	713	716.37	0.46	0	-186	733	722	717	706	701	720	704	162	213	500	510	1	1	32316799	232	-2.10	0.43	12	0.00	-343.00	1654.00	1480	20240118	-51.42	650	20241113	10.62	826	-12.95	20250108	705	1.99	20250122	1363	-47.25	20240129	650	10.62	20241113	0.00	N	002680	500	161 억		149984	N	N	0	N	00	N
25	20250122	090135	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	718	5	2	0.70	74165	105	0.28	705	718	705	926	500	713	705.78	0.46	0	-14	733	722	717	706	701	720	704	162	213	500	510	1	1	32316799	232	-2.09	0.43	12	0.00	-343.00	1654.00	1480	20240118	-51.49	650	20241113	10.46	826	-13.08	20250108	705	1.84	20250122	1363	-47.32	20240129	650	10.46	20241113	0.00	N	002680	500	161 억		149984	N	N	0	N	00	N
26	20250121	160135	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	713	-15	5	-2.06	26912016	37572	90.43	722	728	712	946	510	728	716.28	0.47	0	-2604	746	736	728	718	710	733	715	162	218	500	520	1	1	32316799	230	-2.08	0.43	12	0.12	-343.00	1654.00	1480	20240118	-51.82	650	20241113	9.69	826	-13.68	20250108	705	1.13	20250106	1363	-47.69	20240129	650	9.69	20241113	0.00	N	002680	500	161 억		152514	N	N	0	N	00	N
27	20250121	150135	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	713	-15	5	-2.06	25585942	35713	85.96	722	728	712	946	510	728	716.43	0.47	0	-1985	746	736	728	718	710	733	715	162	218	500	520	1	1	32316799	230	-2.08	0.43	12	0.11	-343.00	1654.00	1480	20240118	-51.82	650	20241113	9.69	826	-13.68	20250108	705	1.13	20250106	1363	-47.69	20240129	650	9.69	20241113	0.00	N	002680	500	161 억		152514	N	N	0	N	00	N
28	20250121	140135	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	717	-11	5	-1.51	24406911	34061	81.98	722	728	712	946	510	728	716.56	0.47	0	-2485	746	736	728	718	710	733	715	162	218	500	520	1	1	32316799	232	-2.09	0.43	12	0.11	-343.00	1654.00	1480	20240118	-51.55	650	20241113	10.31	826	-13.20	20250108	705	1.70	20250106	1363	-47.40	20240129	650	10.31	20241113	0.00	N	002680	500	161 억		152514	N	N	0	N	00	N
29	20250121	130134	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	717	-11	5	-1.51	23779901	33184	79.87	722	728	712	946	510	728	716.61	0.47	0	-2486	746	736	728	718	710	733	715	162	218	500	520	1	1	32316799	232	-2.09	0.43	12	0.10	-343.00	1654.00	1480	20240118	-51.55	650	20241113	10.31	826	-13.20	20250108	705	1.70	20250106	1363	-47.40	20240129	650	10.31	20241113	0.00	N	002680	500	161 억		152514	N	N	0	N	00	N
30	20250121	120135	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	719	-9	5	-1.24	21416553	29876	71.91	722	728	712	946	510	728	716.85	0.47	0	-2565	746	736	728	718	710	733	715	162	218	500	520	1	1	32316799	232	-2.10	0.43	12	0.09	-343.00	1654.00	1480	20240118	-51.42	650	20241113	10.62	826	-12.95	20250108	705	1.99	20250106	1363	-47.25	20240129	650	10.62	20241113	0.00	N	002680	500	161 억		152514	N	N	0	N	00	N
31	20250121	110132	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	718	-10	5	-1.37	11956739	16721	40.25	722	728	712	946	510	728	715.07	0.47	0	-1454	746	736	728	718	710	733	715	162	218	500	520	1	1	32316799	232	-2.09	0.43	12	0.05	-343.00	1654.00	1480	20240118	-51.49	650	20241113	10.46	826	-13.08	20250108	705	1.84	20250106	1363	-47.32	20240129	650	10.46	20241113	0.00	N	002680	500	161 억		152514	N	N	0	N	00	N
32	20250121	100131	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	712	-16	5	-2.20	11033478	15434	37.15	722	728	712	946	510	728	714.88	0.47	0	-956	746	736	728	718	710	733	715	162	218	500	520	1	1	32316799	230	-2.08	0.43	12	0.05	-343.00	1654.00	1480	20240118	-51.89	650	20241113	9.54	826	-13.80	20250108	705	0.99	20250106	1363	-47.76	20240129	650	9.54	20241113	0.00	N	002680	500	161 억		152514	N	N	0	N	00	N
33	20250121	090135	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	728	0	3	0.00	0	0	0.00	0	0	0	946	510	728	0.00	0.47	0	0	746	736	728	718	710	733	715	162	218	500	520	1	1	32316799	235	-2.12	0.44	12	0.00	-343.00	1654.00	1480	20240118	-50.81	650	20241113	12.00	826	-11.86	20250108	705	3.26	20250106	1363	-46.59	20240129	650	12.00	20241113	0.00	N	002680	500	161 억		152514	N	N	0	N	00	N
34	20250120	160134	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	728	-10	5	-1.36	30130843	41547	23.66	738	738	720	959	517	738	725.22	0.48	0	-3942	772	755	740	723	708	763	731	162	221	500	530	1	1	32316799	235	-2.12	0.44	12	0.13	-343.00	1654.00	1480	20240118	-50.81	650	20241113	12.00	826	-11.86	20250108	705	3.26	20250106	1363	-46.59	20240129	650	12.00	20241113	0.00	N	002680	500	161 억		154407	N	N	0	N	00	N
35	20250120	150135	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	727	-11	5	-1.49	24632051	33926	19.32	738	738	720	959	517	738	726.05	0.48	0	-3912	772	755	740	723	708	763	731	162	221	500	530	1	1	32316799	235	-2.12	0.44	12	0.10	-343.00	1654.00	1480	20240118	-50.88	650	20241113	11.85	826	-11.99	20250108	705	3.12	20250106	1363	-46.66	20240129	650	11.85	20241113	0.00	N	002680	500	161 억		154407	N	N	0	N	00	N
36	20250120	140134	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	726	-12	5	-1.63	15731089	21612	12.31	738	738	720	959	517	738	727.89	0.48	0	-3825	772	755	740	723	708	763	731	162	221	500	530	1	1	32316799	235	-2.12	0.44	12	0.07	-343.00	1654.00	1480	20240118	-50.95	650	20241113	11.69	826	-12.11	20250108	705	2.98	20250106	1363	-46.74	20240129	650	11.69	20241113	0.00	N	002680	500	161 억		154407	N	N	0	N	00	N
37	20250120	130134	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	726	-12	5	-1.63	15730363	21611	12.31	738	738	720	959	517	738	727.89	0.48	0	-3825	772	755	740	723	708	763	731	162	221	500	530	1	1	32316799	235	-2.12	0.44	12	0.07	-343.00	1654.00	1480	20240118	-50.95	650	20241113	11.69	826	-12.11	20250108	705	2.98	20250106	1363	-46.74	20240129	650	11.69	20241113	0.00	N	002680	500	161 억		154407	N	N	0	N	00	N
38	20250120	120135	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	727	-11	5	-1.49	12252902	16796	9.57	738	738	720	959	517	738	729.51	0.48	0	-3825	772	755	740	723	708	763	731	162	221	500	530	1	1	32316799	235	-2.12	0.44	12	0.05	-343.00	1654.00	1480	20240118	-50.88	650	20241113	11.85	826	-11.99	20250108	705	3.12	20250106	1363	-46.66	20240129	650	11.85	20241113	0.00	N	002680	500	161 억		154407	N	N	0	N	00	N
39	20250120	110134	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	727	-11	5	-1.49	11532208	15804	9.00	738	738	720	959	517	738	729.70	0.48	0	-3825	772	755	740	723	708	763	731	162	221	500	530	1	1	32316799	235	-2.12	0.44	12	0.05	-343.00	1654.00	1480	20240118	-50.88	650	20241113	11.85	826	-11.99	20250108	705	3.12	20250106	1363	-46.66	20240129	650	11.85	20241113	0.00	N	002680	500	161 억		154407	N	N	0	N	00	N
40	20250120	100135	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	727	-11	5	-1.49	7064836	9620	5.48	738	738	727	959	517	738	734.39	0.48	0	-1208	772	755	740	723	708	763	731	162	221	500	530	1	1	32316799	235	-2.12	0.44	12	0.03	-343.00	1654.00	1480	20240118	-50.88	650	20241113	11.85	826	-11.99	20250108	705	3.12	20250106	1363	-46.66	20240129	650	11.85	20241113	0.00	N	002680	500	161 억		154407	N	N	0	N	00	N
41	20250120	090134	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	737	-1	5	-0.14	1094434	1483	0.84	738	738	737	959	517	738	737.99	0.48	0	-239	772	755	740	723	708	763	731	162	221	500	530	1	1	32316799	238	-2.15	0.45	12	0.00	-343.00	1654.00	1480	20240118	-50.20	650	20241113	13.38	826	-10.77	20250108	705	4.54	20250106	1363	-45.93	20240129	650	13.38	20241113	0.00	N	002680	500	161 억		154407	N	N	0	N	00	N
42	20250117	160134	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	738	6	2	0.82	128598894	175593	588.96	732	757	725	951	513	732	732.37	0.44	0	13853	762	746	732	716	702	755	725	162	219	500	520	1	1	32316799	238	-2.15	0.45	12	0.54	-343.00	1654.00	1480	20240118	-50.14	650	20241113	13.54	826	-10.65	20250108	705	4.68	20250106	1480	-50.14	20240118	650	13.54	20241113	0.00	N	002680	500	161 억		142583	N	N	0	N	00	N
43	20250117	150134	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	734	2	2	0.27	126683209	172988	580.22	732	757	725	951	513	732	732.32	0.44	0	14233	762	746	732	716	702	755	725	162	219	500	520	1	1	32316799	237	-2.14	0.44	12	0.54	-343.00	1654.00	1480	20240118	-50.41	650	20241113	12.92	826	-11.14	20250108	705	4.11	20250106	1480	-50.41	20240118	650	12.92	20241113	0.00	N	002680	500	161 억		142583	N	N	0	N	00	N
44	20250117	140135	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	729	-3	5	-0.41	119683483	163400	548.06	732	757	725	951	513	732	732.46	0.44	0	20484	762	746	732	716	702	755	725	162	219	500	520	1	1	32316799	236	-2.13	0.44	12	0.51	-343.00	1654.00	1480	20240118	-50.74	650	20241113	12.15	826	-11.74	20250108	705	3.40	20250106	1480	-50.74	20240118	650	12.15	20241113	0.00	N	002680	500	161 억		142583	N	N	0	N	00	N
45	20250117	130134	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	734	2	2	0.27	115904022	158228	530.72	732	757	725	951	513	732	732.51	0.44	0	21943	762	746	732	716	702	755	725	162	219	500	520	1	1	32316799	237	-2.14	0.44	12	0.49	-343.00	1654.00	1480	20240118	-50.41	650	20241113	12.92	826	-11.14	20250108	705	4.11	20250106	1480	-50.41	20240118	650	12.92	20241113	0.00	N	002680	500	161 억		142583	N	N	0	N	00	N
46	20250117	120134	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	733	1	2	0.14	115268845	157363	527.82	732	757	725	951	513	732	732.50	0.44	0	21492	762	746	732	716	702	755	725	162	219	500	520	1	1	32316799	237	-2.14	0.44	12	0.49	-343.00	1654.00	1480	20240118	-50.47	650	20241113	12.77	826	-11.26	20250108	705	3.97	20250106	1480	-50.47	20240118	650	12.77	20241113	0.00	N	002680	500	161 억		142583	N	N	0	N	00	N
47	20250117	110133	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	734	2	2	0.27	115148633	157199	527.27	732	757	725	951	513	732	732.50	0.44	0	21505	762	746	732	716	702	755	725	162	219	500	520	1	1	32316799	237	-2.14	0.44	12	0.49	-343.00	1654.00	1480	20240118	-50.41	650	20241113	12.92	826	-11.14	20250108	705	4.11	20250106	1480	-50.41	20240118	650	12.92	20241113	0.00	N	002680	500	161 억		142583	N	N	0	N	00	N
48	20250117	100134	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	740	8	2	1.09	52367738	71151	238.65	732	757	729	951	513	732	736.01	0.44	0	9259	762	746	732	716	702	755	725	162	219	500	520	1	1	32316799	239	-2.16	0.45	12	0.22	-343.00	1654.00	1480	20240118	-50.00	650	20241113	13.85	826	-10.41	20250108	705	4.96	20250106	1480	-50.00	20240118	650	13.85	20241113	0.00	N	002680	500	161 억		142583	N	N	0	N	00	N
49	20250117	090134	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	732	0	3	0.00	6510228	8894	29.83	732	732	729	951	513	732	731.98	0.44	0	3747	762	746	732	716	702	755	725	162	219	500	520	1	1	32316799	237	-2.13	0.44	12	0.03	-343.00	1654.00	1480	20240118	-50.54	650	20241113	12.62	826	-11.38	20250108	705	3.83	20250106	1480	-50.54	20240118	650	12.62	20241113	0.00	N	002680	500	161 억		142583	N	N	0	N	00	N
50	20250116	160134	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	732	12	2	1.67	21809044	29814	33.77	718	748	718	936	504	720	731.50	0.44	0	-364	749	734	726	711	703	731	708	162	216	500	510	1	1	32316799	237	-2.13	0.44	12	0.09	-343.00	1654.00	1480	20240118	-50.54	650	20241113	12.62	826	-11.38	20250108	705	3.83	20250106	1480	-50.54	20240118	650	12.62	20241113	0.00	N	002680	500	161 억		142947	N	N	0	N	00	N
51	20250116	150130	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	733	13	2	1.81	19015820	26003	29.45	718	748	718	936	504	720	731.29	0.44	0	-389	749	734	726	711	703	731	708	162	216	500	510	1	1	32316799	237	-2.14	0.44	12	0.08	-343.00	1654.00	1480	20240118	-50.47	650	20241113	12.77	826	-11.26	20250108	705	3.97	20250106	1480	-50.47	20240118	650	12.77	20241113	0.00	N	002680	500	161 억		142947	N	N	0	N	00	N
52	20250116	140134	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	732	12	2	1.67	17967560	24572	27.83	718	748	718	936	504	720	731.22	0.44	0	-771	749	734	726	711	703	731	708	162	216	500	510	1	1	32316799	237	-2.13	0.44	12	0.08	-343.00	1654.00	1480	20240118	-50.54	650	20241113	12.62	826	-11.38	20250108	705	3.83	20250106	1480	-50.54	20240118	650	12.62	20241113	0.00	N	002680	500	161 억		142947	N	N	0	N	00	N
53	20250116	130134	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	726	6	2	0.83	17814706	24363	27.59	718	748	718	936	504	720	731.22	0.44	0	-839	749	734	726	711	703	731	708	162	216	500	510	1	1	32316799	235	-2.12	0.44	12	0.08	-343.00	1654.00	1480	20240118	-50.95	650	20241113	11.69	826	-12.11	20250108	705	2.98	20250106	1480	-50.95	20240118	650	11.69	20241113	0.00	N	002680	500	161 억		142947	N	N	0	N	00	N
54	20250116	120134	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	726	6	2	0.83	15125543	20684	23.43	718	748	718	936	504	720	731.27	0.44	0	-897	749	734	726	711	703	731	708	162	216	500	510	1	1	32316799	235	-2.12	0.44	12	0.06	-343.00	1654.00	1480	20240118	-50.95	650	20241113	11.69	826	-12.11	20250108	705	2.98	20250106	1480	-50.95	20240118	650	11.69	20241113	0.00	N	002680	500	161 억		142947	N	N	0	N	00	N
55	20250116	110135	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	733	13	2	1.81	14536668	19871	22.51	718	748	718	936	504	720	731.55	0.44	0	-1598	749	734	726	711	703	731	708	162	216	500	510	1	1	32316799	237	-2.14	0.44	12	0.06	-343.00	1654.00	1480	20240118	-50.47	650	20241113	12.77	826	-11.26	20250108	705	3.97	20250106	1480	-50.47	20240118	650	12.77	20241113	0.00	N	002680	500	161 억		142947	N	N	0	N	00	N
56	20250116	100134	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	738	18	2	2.50	11045390	15058	17.06	718	748	718	936	504	720	733.52	0.44	0	-1208	749	734	726	711	703	731	708	162	216	500	510	1	1	32316799	238	-2.15	0.45	12	0.05	-343.00	1654.00	1480	20240118	-50.14	650	20241113	13.54	826	-10.65	20250108	705	4.68	20250106	1480	-50.14	20240118	650	13.54	20241113	0.00	N	002680	500	161 억		142947	N	N	0	N	00	N
57	20250116	090134	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	748	28	2	3.89	3593178	5002	5.67	718	748	718	936	504	720	718.35	0.44	0	-398	749	734	726	711	703	731	708	162	216	500	510	1	1	32316799	242	-2.18	0.45	12	0.02	-343.00	1654.00	1480	20240118	-49.46	650	20241113	15.08	826	-9.44	20250108	705	6.10	20250106	1480	-49.46	20240118	650	15.08	20241113	0.00	N	002680	500	161 억		142947	N	N	0	N	00	N
58	20250115	160134	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	720	2	2	0.28	64497226	88288	782.90	720	741	718	933	503	718	730.53	0.44	0	-433	737	727	720	710	703	724	707	162	215	500	510	1	1	32316799	233	-2.10	0.44	12	0.27	-343.00	1654.00	1480	20240118	-51.35	650	20241113	10.77	826	-12.83	20250108	705	2.13	20250106	1480	-51.35	20240118	650	10.77	20241113	0.00	N	002680	500	161 억		143380	N	N	0	N	00	N
59	20250115	150135	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	733	15	2	2.09	51423242	70292	623.32	720	741	718	933	503	718	731.57	0.44	0	569	737	727	720	710	703	724	707	162	215	500	510	1	1	32316799	237	-2.14	0.44	12	0.22	-343.00	1654.00	1480	20240118	-50.47	650	20241113	12.77	826	-11.26	20250108	705	3.97	20250106	1480	-50.47	20240118	650	12.77	20241113	0.00	N	002680	500	161 억		143380	N	N	0	N	00	N
60	20250115	140135	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	737	19	2	2.65	49810932	68086	603.76	720	741	718	933	503	718	731.59	0.44	0	505	737	727	720	710	703	724	707	162	215	500	510	1	1	32316799	238	-2.15	0.45	12	0.21	-343.00	1654.00	1480	20240118	-50.20	650	20241113	13.38	826	-10.77	20250108	705	4.54	20250106	1480	-50.20	20240118	650	13.38	20241113	0.00	N	002680	500	161 억		143380	N	N	0	N	00	N
61	20250115	130134	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	737	19	2	2.65	47047048	64324	570.40	720	741	718	933	503	718	731.41	0.44	0	420	737	727	720	710	703	724	707	162	215	500	510	1	1	32316799	238	-2.15	0.45	12	0.20	-343.00	1654.00	1480	20240118	-50.20	650	20241113	13.38	826	-10.77	20250108	705	4.54	20250106	1480	-50.20	20240118	650	13.38	20241113	0.00	N	002680	500	161 억		143380	N	N	0	N	00	N
62	20250115	120135	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	729	11	2	1.53	35063017	48082	426.37	720	738	718	933	503	718	729.23	0.44	0	-930	737	727	720	710	703	724	707	162	215	500	510	1	1	32316799	236	-2.13	0.44	12	0.15	-343.00	1654.00	1480	20240118	-50.74	650	20241113	12.15	826	-11.74	20250108	705	3.40	20250106	1480	-50.74	20240118	650	12.15	20241113	0.00	N	002680	500	161 억		143380	N	N	0	N	00	N
63	20250115	110134	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	729	11	2	1.53	17862847	24597	218.12	720	731	718	933	503	718	726.22	0.44	0	-803	737	727	720	710	703	724	707	162	215	500	510	1	1	32316799	236	-2.13	0.44	12	0.08	-343.00	1654.00	1480	20240118	-50.74	650	20241113	12.15	826	-11.74	20250108	705	3.40	20250106	1480	-50.74	20240118	650	12.15	20241113	0.00	N	002680	500	161 억		143380	N	N	0	N	00	N
64	20250115	100134	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	729	11	2	1.53	17106988	23556	208.89	720	731	718	933	503	718	726.23	0.44	0	-349	737	727	720	710	703	724	707	162	215	500	510	1	1	32316799	236	-2.13	0.44	12	0.07	-343.00	1654.00	1480	20240118	-50.74	650	20241113	12.15	826	-11.74	20250108	705	3.40	20250106	1480	-50.74	20240118	650	12.15	20241113	0.00	N	002680	500	161 억		143380	N	N	0	N	00	N
65	20250115	090134	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	718	0	3	0.00	0	0	0.00	0	0	0	933	503	718	0.00	0.44	0	0	737	727	720	710	703	724	707	162	215	500	510	1	1	32316799	232	-2.09	0.43	12	0.00	-343.00	1654.00	1480	20240118	-51.49	650	20241113	10.46	826	-13.08	20250108	705	1.84	20250106	1480	-51.49	20240118	650	10.46	20241113	0.00	N	002680	500	161 억		143380	N	N	0	N	00	N
66	20250114	160133	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	718	-9	5	-1.24	8176520	11277	24.43	728	730	713	945	509	727	725.06	0.44	0	881	754	740	725	711	696	747	718	162	218	500	520	1	1	32316799	232	-2.09	0.43	12	0.03	-343.00	1654.00	1480	20240118	-51.49	650	20241113	10.46	826	-13.08	20250108	705	1.84	20250106	1480	-51.49	20240118	650	10.46	20241113	0.00	N	002680	500	161 억		142499	N	N	0	N	00	N
67	20250114	150134	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	725	-2	5	-0.28	7790382	10741	23.27	728	730	713	945	509	727	725.29	0.44	0	805	754	740	725	711	696	747	718	162	218	500	520	1	1	32316799	234	-2.11	0.44	12	0.03	-343.00	1654.00	1480	20240118	-51.01	650	20241113	11.54	826	-12.23	20250108	705	2.84	20250106	1480	-51.01	20240118	650	11.54	20241113	0.00	N	002680	500	161 억		142499	N	N	0	N	00	N
68	20250114	140134	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	729	2	2	0.28	6397196	8827	19.12	728	730	713	945	509	727	724.73	0.44	0	794	754	740	725	711	696	747	718	162	218	500	520	1	1	32316799	236	-2.13	0.44	12	0.03	-343.00	1654.00	1480	20240118	-50.74	650	20241113	12.15	826	-11.74	20250108	705	3.40	20250106	1480	-50.74	20240118	650	12.15	20241113	0.00	N	002680	500	161 억		142499	N	N	0	N	00	N
69	20250114	130134	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	722	-5	5	-0.69	6296718	8688	18.82	728	730	713	945	509	727	724.76	0.44	0	799	754	740	725	711	696	747	718	162	218	500	520	1	1	32316799	233	-2.10	0.44	12	0.03	-343.00	1654.00	1480	20240118	-51.22	650	20241113	11.08	826	-12.59	20250108	705	2.41	20250106	1480	-51.22	20240118	650	11.08	20241113	0.00	N	002680	500	161 억		142499	N	N	0	N	00	N
70	20250114	120133	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	729	2	2	0.28	6107042	8426	18.26	728	730	713	945	509	727	724.79	0.44	0	806	754	740	725	711	696	747	718	162	218	500	520	1	1	32316799	236	-2.13	0.44	12	0.03	-343.00	1654.00	1480	20240118	-50.74	650	20241113	12.15	826	-11.74	20250108	705	3.40	20250106	1480	-50.74	20240118	650	12.15	20241113	0.00	N	002680	500	161 억		142499	N	N	0	N	00	N
71	20250114	110134	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	729	2	2	0.28	5110441	7052	15.28	728	730	713	945	509	727	724.68	0.44	0	448	754	740	725	711	696	747	718	162	218	500	520	1	1	32316799	236	-2.13	0.44	12	0.02	-343.00	1654.00	1480	20240118	-50.74	650	20241113	12.15	826	-11.74	20250108	705	3.40	20250106	1480	-50.74	20240118	650	12.15	20241113	0.00	N	002680	500	161 억		142499	N	N	0	N	00	N
72	20250114	100134	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	727	0	3	0.00	3422627	4700	10.18	728	730	727	945	509	727	728.22	0.44	0	-445	754	740	725	711	696	747	718	162	218	500	520	1	1	32316799	235	-2.12	0.44	12	0.01	-343.00	1654.00	1480	20240118	-50.88	650	20241113	11.85	826	-11.99	20250108	705	3.12	20250106	1480	-50.88	20240118	650	11.85	20241113	0.00	N	002680	500	161 억		142499	N	N	0	N	00	N
73	20250114	090134	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	728	1	2	0.14	555464	763	1.65	728	728	728	945	509	727	728.00	0.44	0	-114	754	740	725	711	696	747	718	162	218	500	520	1	1	32316799	235	-2.12	0.44	12	0.00	-343.00	1654.00	1480	20240118	-50.81	650	20241113	12.00	826	-11.86	20250108	705	3.26	20250106	1480	-50.81	20240118	650	12.00	20241113	0.00	N	002680	500	161 억		142499	N	N	0	N	00	N
74	20250113	160133	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	727	-2	5	-0.27	33629815	46155	102.74	710	739	710	947	511	729	728.63	0.45	0	-2207	743	736	728	721	713	736	721	162	218	500	520	1	1	32316799	235	-2.12	0.44	12	0.14	-343.00	1654.00	1480	20240118	-50.88	650	20241113	11.85	826	-11.99	20250108	705	3.12	20250106	1480	-50.88	20240118	650	11.85	20241113	0.00	N	002680	500	161 억		144706	N	N	0	N	00	N
75	20250113	150134	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	730	1	2	0.14	33530925	46019	102.44	710	739	710	947	511	729	728.63	0.45	0	-2207	743	736	728	721	713	736	721	162	218	500	520	1	1	32316799	236	-2.13	0.44	12	0.14	-343.00	1654.00	1480	20240118	-50.68	650	20241113	12.31	826	-11.62	20250108	705	3.55	20250106	1480	-50.68	20240118	650	12.31	20241113	0.00	N	002680	500	161 억		144706	N	N	0	N	00	N
76	20250113	140133	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	729	0	3	0.00	30859228	42357	94.28	710	739	710	947	511	729	728.55	0.45	0	-2196	743	736	728	721	713	736	721	162	218	500	520	1	1	32316799	236	-2.13	0.44	12	0.13	-343.00	1654.00	1480	20240118	-50.74	650	20241113	12.15	826	-11.74	20250108	705	3.40	20250106	1480	-50.74	20240118	650	12.15	20241113	0.00	N	002680	500	161 억		144706	N	N	0	N	00	N
77	20250113	130132	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	733	4	2	0.55	27533779	37807	84.16	710	739	710	947	511	729	728.27	0.45	0	-2041	743	736	728	721	713	736	721	162	218	500	520	1	1	32316799	237	-2.14	0.44	12	0.12	-343.00	1654.00	1480	20240118	-50.47	650	20241113	12.77	826	-11.26	20250108	705	3.97	20250106	1480	-50.47	20240118	650	12.77	20241113	0.00	N	002680	500	161 억		144706	N	N	0	N	00	N
78	20250113	120132	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	733	4	2	0.55	24980546	34321	76.40	710	739	710	947	511	729	727.85	0.45	0	-2045	743	736	728	721	713	736	721	162	218	500	520	1	1	32316799	237	-2.14	0.44	12	0.11	-343.00	1654.00	1480	20240118	-50.47	650	20241113	12.77	826	-11.26	20250108	705	3.97	20250106	1480	-50.47	20240118	650	12.77	20241113	0.00	N	002680	500	161 억		144706	N	N	0	N	00	N
79	20250113	110132	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	738	9	2	1.23	11903721	16581	36.91	710	738	710	947	511	729	717.91	0.45	0	5653	743	736	728	721	713	736	721	162	218	500	520	1	1	32316799	238	-2.15	0.45	12	0.05	-343.00	1654.00	1480	20240118	-50.14	650	20241113	13.54	826	-10.65	20250108	705	4.68	20250106	1480	-50.14	20240118	650	13.54	20241113	0.00	N	002680	500	161 억		144706	N	N	0	N	00	N
80	20250113	100132	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	727	-2	5	-0.27	8116903	11401	25.38	710	729	710	947	511	729	711.95	0.45	0	5912	743	736	728	721	713	736	721	162	218	500	520	1	1	32316799	235	-2.12	0.44	12	0.04	-343.00	1654.00	1480	20240118	-50.88	650	20241113	11.85	826	-11.99	20250108	705	3.12	20250106	1480	-50.88	20240118	650	11.85	20241113	0.00	N	002680	500	161 억		144706	N	N	0	N	00	N
81	20250113	090133	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	710	-19	5	-2.61	5646630	7953	17.70	710	710	710	947	511	729	710.00	0.45	0	5395	743	736	728	721	713	736	721	162	218	500	520	1	1	32316799	229	-2.07	0.43	12	0.02	-343.00	1654.00	1480	20240118	-52.03	650	20241113	9.23	826	-14.04	20250108	705	0.71	20250106	1480	-52.03	20240118	650	9.23	20241113	0.00	N	002680	500	161 억		144706	N	N	0	N	00	N
82	20250110	160132	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	729	0	3	0.00	32676232	44925	129.17	729	735	720	947	511	729	727.35	0.47	0	-8797	739	733	726	720	713	730	717	162	218	500	520	1	1	32316799	236	-2.13	0.44	12	0.14	-343.00	1654.00	1480	20240118	-50.74	650	20241113	12.15	826	-11.74	20250108	705	3.40	20250106	1480	-50.74	20240118	650	12.15	20241113	0.00	N	002680	500	161 억		153503	N	N	0	N	00	N
83	20250110	150132	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	730	1	2	0.14	32472870	44646	128.37	729	735	720	947	511	729	727.34	0.47	0	-8776	739	733	726	720	713	730	717	162	218	500	520	1	1	32316799	236	-2.13	0.44	12	0.14	-343.00	1654.00	1480	20240118	-50.68	650	20241113	12.31	826	-11.62	20250108	705	3.55	20250106	1480	-50.68	20240118	650	12.31	20241113	0.00	N	002680	500	161 억		153503	N	N	0	N	00	N
84	20250110	140131	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	726	-3	5	-0.41	30297518	41656	119.77	729	735	720	947	511	729	727.33	0.47	0	-8746	739	733	726	720	713	730	717	162	218	500	520	1	1	32316799	235	-2.12	0.44	12	0.13	-343.00	1654.00	1480	20240118	-50.95	650	20241113	11.69	826	-12.11	20250108	705	2.98	20250106	1480	-50.95	20240118	650	11.69	20241113	0.00	N	002680	500	161 억		153503	N	N	0	N	00	N
85	20250110	130132	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	734	5	2	0.69	30154028	41459	119.20	729	735	720	947	511	729	727.32	0.47	0	-8755	739	733	726	720	713	730	717	162	218	500	520	1	1	32316799	237	-2.14	0.44	12	0.13	-343.00	1654.00	1480	20240118	-50.41	650	20241113	12.92	826	-11.14	20250108	705	4.11	20250106	1480	-50.41	20240118	650	12.92	20241113	0.00	N	002680	500	161 억		153503	N	N	0	N	00	N
86	20250110	120131	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	731	2	2	0.27	22579874	31104	89.43	729	735	720	947	511	729	725.95	0.47	0	-3414	739	733	726	720	713	730	717	162	218	500	520	1	1	32316799	236	-2.13	0.44	12	0.10	-343.00	1654.00	1480	20240118	-50.61	650	20241113	12.46	826	-11.50	20250108	705	3.69	20250106	1480	-50.61	20240118	650	12.46	20241113	0.00	N	002680	500	161 억		153503	N	N	0	N	00	N
87	20250110	110131	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	725	-4	5	-0.55	8296376	11430	32.86	729	735	720	947	511	729	725.84	0.47	0	-3463	739	733	726	720	713	730	717	162	218	500	520	1	1	32316799	234	-2.11	0.44	12	0.04	-343.00	1654.00	1480	20240118	-51.01	650	20241113	11.54	826	-12.23	20250108	705	2.84	20250106	1480	-51.01	20240118	650	11.54	20241113	0.00	N	002680	500	161 억		153503	N	N	0	N	00	N
88	20250110	100132	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	721	-8	5	-1.10	4247253	5845	16.81	729	735	720	947	511	729	726.65	0.47	0	-2131	739	733	726	720	713	730	717	162	218	500	520	1	1	32316799	233	-2.10	0.44	12	0.02	-343.00	1654.00	1480	20240118	-51.28	650	20241113	10.92	826	-12.71	20250108	705	2.27	20250106	1480	-51.28	20240118	650	10.92	20241113	0.00	N	002680	500	161 억		153503	N	N	0	N	00	N
89	20250110	090132	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	727	-2	5	-0.27	793000	1089	3.13	729	729	727	947	511	729	728.19	0.47	0	144	739	733	726	720	713	730	717	162	218	500	520	1	1	32316799	235	-2.12	0.44	12	0.00	-343.00	1654.00	1480	20240118	-50.88	650	20241113	11.85	826	-11.99	20250108	705	3.12	20250106	1480	-50.88	20240118	650	11.85	20241113	0.00	N	002680	500	161 억		153503	N	N	0	N	00	N
90	20250109	160131	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	729	6	2	0.83	25126946	34711	11.66	730	732	719	939	507	723	723.89	0.47	0	2732	871	797	752	678	633	834	715	162	216	500	520	1	1	32316799	236	-2.13	0.44	12	0.11	-343.00	1654.00	1480	20240118	-50.74	650	20241113	12.15	826	-11.74	20250108	705	3.40	20250106	1480	-50.74	20240118	650	12.15	20241113	0.00	N	002680	500	161 억		150771	N	N	0	N	00	N
91	20250109	150132	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	729	6	2	0.83	24257773	33518	11.26	730	732	719	939	507	723	723.72	0.47	0	2834	871	797	752	678	633	834	715	162	216	500	520	1	1	32316799	236	-2.13	0.44	12	0.10	-343.00	1654.00	1480	20240118	-50.74	650	20241113	12.15	826	-11.74	20250108	705	3.40	20250106	1480	-50.74	20240118	650	12.15	20241113	0.00	N	002680	500	161 억		150771	N	N	0	N	00	N
92	20250109	140132	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	727	4	2	0.55	22449938	31031	10.43	730	732	719	939	507	723	723.47	0.47	0	2839	871	797	752	678	633	834	715	162	216	500	520	1	1	32316799	235	-2.12	0.44	12	0.10	-343.00	1654.00	1480	20240118	-50.88	650	20241113	11.85	826	-11.99	20250108	705	3.12	20250106	1480	-50.88	20240118	650	11.85	20241113	0.00	N	002680	500	161 억		150771	N	N	0	N	00	N
93	20250109	130132	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	723	0	3	0.00	21987876	30395	10.21	730	732	719	939	507	723	723.40	0.47	0	2839	871	797	752	678	633	834	715	162	216	500	520	1	1	32316799	234	-2.11	0.44	12	0.09	-343.00	1654.00	1480	20240118	-51.15	650	20241113	11.23	826	-12.47	20250108	705	2.55	20250106	1480	-51.15	20240118	650	11.23	20241113	0.00	N	002680	500	161 억		150771	N	N	0	N	00	N
94	20250109	120131	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	723	0	3	0.00	20380903	28167	9.46	730	732	720	939	507	723	723.57	0.47	0	2395	871	797	752	678	633	834	715	162	216	500	520	1	1	32316799	234	-2.11	0.44	12	0.09	-343.00	1654.00	1480	20240118	-51.15	650	20241113	11.23	826	-12.47	20250108	705	2.55	20250106	1480	-51.15	20240118	650	11.23	20241113	0.00	N	002680	500	161 억		150771	N	N	0	N	00	N
95	20250109	110132	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	723	0	3	0.00	18584116	25676	8.63	730	732	720	939	507	723	723.79	0.47	0	1900	871	797	752	678	633	834	715	162	216	500	520	1	1	32316799	234	-2.11	0.44	12	0.08	-343.00	1654.00	1480	20240118	-51.15	650	20241113	11.23	826	-12.47	20250108	705	2.55	20250106	1480	-51.15	20240118	650	11.23	20241113	0.00	N	002680	500	161 억		150771	N	N	0	N	00	N
96	20250109	100132	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	723	0	3	0.00	17796790	24587	8.26	730	732	723	939	507	723	723.83	0.47	0	1703	871	797	752	678	633	834	715	162	216	500	520	1	1	32316799	234	-2.11	0.44	12	0.08	-343.00	1654.00	1480	20240118	-51.15	650	20241113	11.23	826	-12.47	20250108	705	2.55	20250106	1480	-51.15	20240118	650	11.23	20241113	0.00	N	002680	500	161 억		150771	N	N	0	N	00	N
97	20250109	090132	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	726	3	2	0.41	963388	1322	0.44	730	730	726	939	507	723	728.74	0.47	0	-418	871	797	752	678	633	834	715	162	216	500	520	1	1	32316799	235	-2.12	0.44	12	0.00	-343.00	1654.00	1480	20240118	-50.95	650	20241113	11.69	826	-12.11	20250108	705	2.98	20250106	1480	-50.95	20240118	650	11.69	20241113	0.00	N	002680	500	161 억		150771	N	N	0	N	00	N
98	20250108	160131	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	723	6	2	0.84	223062763	297567	860.99	714	826	707	932	502	717	749.65	0.41	0	19527	729	722	717	710	705	726	714	162	215	500	510	1	1	32316799	234	-2.11	0.44	12	0.92	-343.00	1654.00	1480	20240118	-51.15	650	20241113	11.23	826	-12.47	20250108	705	2.55	20250106	1480	-51.15	20240118	650	11.23	20241113	0.00	N	002680	500	161 억		131244	N	N	0	N	00	N
99	20250108	150131	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	729	12	2	1.67	204985572	272728	789.12	714	826	707	932	502	717	751.63	0.41	0	15751	729	722	717	710	705	726	714	162	215	500	510	1	1	32316799	236	-2.13	0.44	12	0.84	-343.00	1654.00	1480	20240118	-50.74	650	20241113	12.15	826	-11.74	20250108	705	3.40	20250106	1480	-50.74	20240118	650	12.15	20241113	0.00	N	002680	500	161 억		131244	N	N	0	N	00	N
100	20250108	140132	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	727	10	2	1.39	194730960	258577	748.18	714	826	707	932	502	717	753.10	0.41	0	14370	729	722	717	710	705	726	714	162	215	500	510	1	1	32316799	235	-2.12	0.44	12	0.80	-343.00	1654.00	1480	20240118	-50.88	650	20241113	11.85	826	-11.99	20250108	705	3.12	20250106	1480	-50.88	20240118	650	11.85	20241113	0.00	N	002680	500	161 억		131244	N	N	0	N	00	N
101	20250108	130133	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	731	14	2	1.95	174043982	230058	665.66	714	826	707	932	502	717	756.54	0.41	0	10110	729	722	717	710	705	726	714	162	215	500	510	1	1	32316799	236	-2.13	0.44	12	0.71	-343.00	1654.00	1480	20240118	-50.61	650	20241113	12.46	826	-11.50	20250108	705	3.69	20250106	1480	-50.61	20240118	650	12.46	20241113	0.00	N	002680	500	161 억		131244	N	N	0	N	00	N
102	20250108	120131	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	722	5	2	0.70	11141995	15523	44.91	714	723	707	932	502	717	717.78	0.41	0	1791	729	722	717	710	705	726	714	162	215	500	510	1	1	32316799	233	-2.10	0.44	12	0.05	-343.00	1654.00	1480	20240118	-51.22	650	20241113	11.08	730	-1.10	20250103	705	2.41	20250106	1480	-51.22	20240118	650	11.08	20241113	0.00	N	002680	500	161 억		131244	N	N	0	N	00	N
103	20250108	110131	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	722	5	2	0.70	8186849	11430	33.07	714	723	707	932	502	717	716.25	0.41	0	1698	729	722	717	710	705	726	714	162	215	500	510	1	1	32316799	233	-2.10	0.44	12	0.04	-343.00	1654.00	1480	20240118	-51.22	650	20241113	11.08	730	-1.10	20250103	705	2.41	20250106	1480	-51.22	20240118	650	11.08	20241113	0.00	N	002680	500	161 억		131244	N	N	0	N	00	N
104	20250108	100131	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	717	0	3	0.00	3384893	4759	13.77	714	718	707	932	502	717	711.11	0.41	0	454	729	722	717	710	705	726	714	162	215	500	510	1	1	32316799	232	-2.09	0.43	12	0.01	-343.00	1654.00	1480	20240118	-51.55	650	20241113	10.31	730	-1.78	20250103	705	1.70	20250106	1480	-51.55	20240118	650	10.31	20241113	0.00	N	002680	500	161 억		131244	N	N	0	N	00	N
105	20250108	090133	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	708	-9	5	-1.26	391258	548	1.59	714	714	708	932	502	717	713.13	0.41	0	0	729	722	717	710	705	726	714	162	215	500	510	1	1	32316799	229	-2.06	0.43	12	0.00	-343.00	1654.00	1480	20240118	-52.16	650	20241113	8.92	730	-3.01	20250103	705	0.43	20250106	1480	-52.16	20240118	650	8.92	20241113	0.00	N	002680	500	161 억		131244	N	N	0	N	00	N
106	20250107	160131	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	717	5	2	0.70	24705125	34557	66.98	713	724	712	925	499	712	714.91	0.41	0	-387	727	719	712	704	697	716	701	162	213	500	510	1	1	32316799	232	-2.09	0.43	12	0.11	-343.00	1654.00	1480	20240118	-51.55	650	20241113	10.31	730	-1.78	20250103	705	1.70	20250106	1480	-51.55	20240118	650	10.31	20241113	0.00	N	002680	500	161 억		131562	N	N	0	N	00	N
107	20250107	150132	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	712	0	3	0.00	24654518	34486	66.85	713	724	712	925	499	712	714.91	0.41	0	-387	727	719	712	704	697	716	701	162	213	500	510	1	1	32316799	230	-2.08	0.43	12	0.11	-343.00	1654.00	1480	20240118	-51.89	650	20241113	9.54	730	-2.47	20250103	705	0.99	20250106	1480	-51.89	20240118	650	9.54	20241113	0.00	N	002680	500	161 억		131562	N	N	0	N	00	N
108	20250107	140131	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	715	3	2	0.42	15278735	21384	41.45	713	724	712	925	499	712	714.49	0.41	0	-387	727	719	712	704	697	716	701	162	213	500	510	1	1	32316799	231	-2.08	0.43	12	0.07	-343.00	1654.00	1480	20240118	-51.69	650	20241113	10.00	730	-2.05	20250103	705	1.42	20250106	1480	-51.69	20240118	650	10.00	20241113	0.00	N	002680	500	161 억		131562	N	N	0	N	00	N
109	20250107	130131	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	717	5	2	0.70	14392122	20144	39.05	713	724	712	925	499	712	714.46	0.41	0	-392	727	719	712	704	697	716	701	162	213	500	510	1	1	32316799	232	-2.09	0.43	12	0.06	-343.00	1654.00	1480	20240118	-51.55	650	20241113	10.31	730	-1.78	20250103	705	1.70	20250106	1480	-51.55	20240118	650	10.31	20241113	0.00	N	002680	500	161 억		131562	N	N	0	N	00	N
110	20250107	120132	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	717	5	2	0.70	11966456	16756	32.48	713	724	712	925	499	712	714.16	0.41	0	-358	727	719	712	704	697	716	701	162	213	500	510	1	1	32316799	232	-2.09	0.43	12	0.05	-343.00	1654.00	1480	20240118	-51.55	650	20241113	10.31	730	-1.78	20250103	705	1.70	20250106	1480	-51.55	20240118	650	10.31	20241113	0.00	N	002680	500	161 억		131562	N	N	0	N	00	N
111	20250107	110131	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	717	5	2	0.70	11109680	15561	30.16	713	724	712	925	499	712	713.94	0.41	0	-49	727	719	712	704	697	716	701	162	213	500	510	1	1	32316799	232	-2.09	0.43	12	0.05	-343.00	1654.00	1480	20240118	-51.55	650	20241113	10.31	730	-1.78	20250103	705	1.70	20250106	1480	-51.55	20240118	650	10.31	20241113	0.00	N	002680	500	161 억		131562	N	N	0	N	00	N
112	20250107	100132	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	719	7	2	0.98	4786829	6690	12.97	713	724	713	925	499	712	715.52	0.41	0	-53	727	719	712	704	697	716	701	162	213	500	510	1	1	32316799	232	-2.10	0.43	12	0.02	-343.00	1654.00	1480	20240118	-51.42	650	20241113	10.62	730	-1.51	20250103	705	1.99	20250106	1480	-51.42	20240118	650	10.62	20241113	0.00	N	002680	500	161 억		131562	N	N	0	N	00	N
113	20250107	090131	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	715	3	2	0.42	2052214	2878	5.58	713	715	713	925	499	712	713.07	0.41	0	-414	727	719	712	704	697	716	701	162	213	500	510	1	1	32316799	231	-2.08	0.43	12	0.01	-343.00	1654.00	1480	20240118	-51.69	650	20241113	10.00	730	-2.05	20250103	705	1.42	20250106	1480	-51.69	20240118	650	10.00	20241113	0.00	N	002680	500	161 억		131562	N	N	0	N	00	N
114	20250106	160130	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	712	-11	5	-1.52	34536847	48554	281.83	715	720	705	939	507	723	711.30	0.39	0	4547	737	729	722	714	707	730	715	162	216	500	520	1	1	32316799	230	-2.08	0.43	12	0.15	-343.00	1654.00	1480	20240118	-51.89	650	20241113	9.54	730	-2.47	20250103	705	0.99	20250106	1480	-51.89	20240118	650	9.54	20241113	0.00	N	002680	500	161 억		127015	N	N	0	N	00	N
115	20250106	150131	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	719	-4	5	-0.55	31124900	43787	254.16	715	720	705	939	507	723	710.83	0.39	0	6354	737	729	722	714	707	730	715	162	216	500	520	1	1	32316799	232	-2.10	0.43	12	0.14	-343.00	1654.00	1480	20240118	-51.42	650	20241113	10.62	730	-1.51	20250103	705	1.99	20250106	1480	-51.42	20240118	650	10.62	20241113	0.00	N	002680	500	161 억		127015	N	N	0	N	00	N
116	20250106	140130	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	713	-10	5	-1.38	28953289	40746	236.51	715	720	705	939	507	723	710.58	0.39	0	6394	737	729	722	714	707	730	715	162	216	500	520	1	1	32316799	230	-2.08	0.43	12	0.13	-343.00	1654.00	1480	20240118	-51.82	650	20241113	9.69	730	-2.33	20250103	705	1.13	20250106	1480	-51.82	20240118	650	9.69	20241113	0.00	N	002680	500	161 억		127015	N	N	0	N	00	N
117	20250106	130130	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	709	-14	5	-1.94	25236155	35510	206.12	715	720	705	939	507	723	710.68	0.39	0	5281	737	729	722	714	707	730	715	162	216	500	520	1	1	32316799	229	-2.07	0.43	12	0.11	-343.00	1654.00	1480	20240118	-52.09	650	20241113	9.08	730	-2.88	20250103	705	0.57	20250106	1480	-52.09	20240118	650	9.08	20241113	0.00	N	002680	500	161 억		127015	N	N	0	N	00	N
118	20250106	120130	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	709	-14	5	-1.94	22971477	32313	187.56	715	720	705	939	507	723	710.91	0.39	0	5211	737	729	722	714	707	730	715	162	216	500	520	1	1	32316799	229	-2.07	0.43	12	0.10	-343.00	1654.00	1480	20240118	-52.09	650	20241113	9.08	730	-2.88	20250103	705	0.57	20250106	1480	-52.09	20240118	650	9.08	20241113	0.00	N	002680	500	161 억		127015	N	N	0	N	00	N
119	20250106	110130	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	711	-12	5	-1.66	18660628	26245	152.34	715	720	705	939	507	723	711.02	0.39	0	4791	737	729	722	714	707	730	715	162	216	500	520	1	1	32316799	230	-2.07	0.43	12	0.08	-343.00	1654.00	1480	20240118	-51.96	650	20241113	9.38	730	-2.60	20250103	705	0.85	20250106	1480	-51.96	20240118	650	9.38	20241113	0.00	N	002680	500	161 억		127015	N	N	0	N	00	N
120	20250106	100130	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	711	-12	5	-1.66	17240539	24245	140.73	715	720	705	939	507	723	711.10	0.39	0	4791	737	729	722	714	707	730	715	162	216	500	520	1	1	32316799	230	-2.07	0.43	12	0.08	-343.00	1654.00	1480	20240118	-51.96	650	20241113	9.38	730	-2.60	20250103	705	0.85	20250106	1480	-51.96	20240118	650	9.38	20241113	0.00	N	002680	500	161 억		127015	N	N	0	N	00	N
121	20250106	090129	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	715	-8	5	-1.11	4417985	6179	35.87	715	715	715	939	507	723	715.00	0.39	0	449	737	729	722	714	707	730	715	162	216	500	520	1	1	32316799	231	-2.08	0.43	12	0.02	-343.00	1654.00	1480	20240118	-51.69	650	20241113	10.00	730	-2.05	20250103	707	1.13	20250102	1480	-51.69	20240118	650	10.00	20241113	0.00	N	002680	500	161 억		127015	N	N	0	N	00	N
122	20250103	160130	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	723	0	3	0.00	12488007	17228	49.36	723	730	715	939	507	723	724.87	0.39	0	73	736	729	718	711	700	733	715	162	216	500	520	1	1	32316799	234	-2.11	0.44	12	0.05	-343.00	1654.00	1480	20240118	-51.15	650	20241113	11.23	730	-0.96	20250103	707	2.26	20250102	1480	-51.15	20240118	650	11.23	20241113	0.00	N	002680	500	161 억		126942	N	N	0	N	00	N
123	20250103	150130	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	725	2	2	0.28	12397300	17102	49.00	723	730	715	939	507	723	724.90	0.39	0	80	736	729	718	711	700	733	715	162	216	500	520	1	1	32316799	234	-2.11	0.44	12	0.05	-343.00	1654.00	1480	20240118	-51.01	650	20241113	11.54	730	-0.68	20250103	707	2.55	20250102	1480	-51.01	20240118	650	11.54	20241113	0.00	N	002680	500	161 억		126942	N	N	0	N	00	N
124	20250103	140130	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	727	4	2	0.55	12297009	16963	48.60	723	730	715	939	507	723	724.93	0.39	0	69	736	729	718	711	700	733	715	162	216	500	520	1	1	32316799	235	-2.12	0.44	12	0.05	-343.00	1654.00	1480	20240118	-50.88	650	20241113	11.85	730	-0.41	20250103	707	2.83	20250102	1480	-50.88	20240118	650	11.85	20241113	0.00	N	002680	500	161 억		126942	N	N	0	N	00	N
125	20250103	130130	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	727	4	2	0.55	12296282	16962	48.60	723	730	715	939	507	723	724.93	0.39	0	69	736	729	718	711	700	733	715	162	216	500	520	1	1	32316799	235	-2.12	0.44	12	0.05	-343.00	1654.00	1480	20240118	-50.88	650	20241113	11.85	730	-0.41	20250103	707	2.83	20250102	1480	-50.88	20240118	650	11.85	20241113	0.00	N	002680	500	161 억		126942	N	N	0	N	00	N
126	20250103	120130	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	727	4	2	0.55	10740352	14815	42.45	723	730	715	939	507	723	724.96	0.39	0	-345	736	729	718	711	700	733	715	162	216	500	520	1	1	32316799	235	-2.12	0.44	12	0.05	-343.00	1654.00	1480	20240118	-50.88	650	20241113	11.85	730	-0.41	20250103	707	2.83	20250102	1480	-50.88	20240118	650	11.85	20241113	0.00	N	002680	500	161 억		126942	N	N	0	N	00	N
127	20250103	110130	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	727	4	2	0.55	6710309	9272	26.57	723	730	715	939	507	723	723.72	0.39	0	16	736	729	718	711	700	733	715	162	216	500	520	1	1	32316799	235	-2.12	0.44	12	0.03	-343.00	1654.00	1480	20240118	-50.88	650	20241113	11.85	730	-0.41	20250103	707	2.83	20250102	1480	-50.88	20240118	650	11.85	20241113	0.00	N	002680	500	161 억		126942	N	N	0	N	00	N
128	20250103	100130	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	725	2	2	0.28	4934792	6816	19.53	723	730	715	939	507	723	724.00	0.39	0	-416	736	729	718	711	700	733	715	162	216	500	520	1	1	32316799	234	-2.11	0.44	12	0.02	-343.00	1654.00	1480	20240118	-51.01	650	20241113	11.54	730	-0.68	20250103	707	2.55	20250102	1480	-51.01	20240118	650	11.54	20241113	0.00	N	002680	500	161 억		126942	N	N	0	N	00	N
129	20250103	090130	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	723	0	3	0.00	1080162	1494	4.28	723	723	723	939	507	723	723.00	0.39	0	-86	736	729	718	711	700	733	715	162	216	500	520	1	1	32316799	234	-2.11	0.44	12	0.00	-343.00	1654.00	1480	20240118	-51.15	650	20241113	11.23	725	-0.28	20250102	707	2.26	20250102	1480	-51.15	20240118	650	11.23	20241113	0.00	N	002680	500	161 억		126942	N	N	0	N	00	N
130	20250102	160130	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	723	9	2	1.26	24830643	34883	100.61	714	725	707	928	500	714	711.82	0.38	0	4929	739	726	702	689	665	733	696	162	214	500	510	1	1	32316799	234	-2.11	0.44	12	0.11	-343.00	1654.00	1480	20240118	-51.15	650	20241113	11.23	725	-0.28	20250102	707	2.26	20250102	1480	-51.15	20240118	650	11.23	20241113	0.00	N	002680	500	161 억		122013	N	N	0	N	00	N
131	20250102	150130	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	725	11	2	1.54	23879962	33570	96.82	714	725	707	928	500	714	711.35	0.38	0	5241	739	726	702	689	665	733	696	162	214	500	510	1	1	32316799	234	-2.11	0.44	12	0.10	-343.00	1654.00	1480	20240118	-51.01	650	20241113	11.54	725	0.00	20250102	707	2.55	20250102	1480	-51.01	20240118	650	11.54	20241113	0.00	N	002680	500	161 억		122013	N	N	0	N	00	N
132	20250102	140129	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	718	4	2	0.56	20304584	28631	82.57	714	723	707	928	500	714	709.18	0.38	0	4052	739	726	702	689	665	733	696	162	214	500	510	1	1	32316799	232	-2.09	0.43	12	0.09	-343.00	1654.00	1480	20240118	-51.49	650	20241113	10.46	723	-0.69	20250102	707	1.56	20250102	1480	-51.49	20240118	650	10.46	20241113	0.00	N	002680	500	161 억		122013	N	N	0	N	00	N
133	20250102	130129	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	708	-6	5	-0.84	18970148	26764	77.19	714	714	707	928	500	714	708.79	0.38	0	4203	739	726	702	689	665	733	696	162	214	500	510	1	1	32316799	229	-2.06	0.43	12	0.08	-343.00	1654.00	1480	20240118	-52.16	650	20241113	8.92	714	-0.84	20250102	707	0.14	20250102	1480	-52.16	20240118	650	8.92	20241113	0.00	N	002680	500	161 억		122013	N	N	0	N	00	N
134	20250102	120130	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	708	-6	5	-0.84	12249658	17260	49.78	714	714	707	928	500	714	709.71	0.38	0	641	739	726	702	689	665	733	696	162	214	500	510	1	1	32316799	229	-2.06	0.43	12	0.05	-343.00	1654.00	1480	20240118	-52.16	650	20241113	8.92	714	-0.84	20250102	707	0.14	20250102	1480	-52.16	20240118	650	8.92	20241113	0.00	N	002680	500	161 억		122013	N	N	0	N	00	N
135	20250102	110127	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	714	0	3	0.00	2446046	3430	9.89	714	714	707	928	500	714	713.13	0.38	0	-427	739	726	702	689	665	733	696	162	214	500	510	1	1	32316799	231	-2.08	0.43	12	0.01	-343.00	1654.00	1480	20240118	-51.76	650	20241113	9.85	714	0.00	20250102	707	0.99	20250102	1480	-51.76	20240118	650	9.85	20241113	0.00	N	002680	500	161 억		122013	N	N	0	N	00	N
136	20250102	100129	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	714	0	3	0.00	1952790	2735	7.89	714	714	714	928	500	714	714.00	0.38	0	-410	739	726	702	689	665	733	696	162	214	500	510	1	1	32316799	231	-2.08	0.43	12	0.01	-343.00	1654.00	1480	20240118	-51.76	650	20241113	9.85	714	0.00	20250102	714	0.00	20250102	1480	-51.76	20240118	650	9.85	20241113	0.00	N	002680	500	161 억		122013	N	N	0	N	00	N
137	20250102	090129	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	714	0	3	0.00	0	0	0.00	0	0	0	928	500	714	0.00	0.38	0	0	739	726	702	689	665	733	696	162	214	500	510	1	1	32316799	231	-2.08	0.43	12	0.00	-343.00	1654.00	1480	20240118	-51.76	650	20241113	9.85	0	0.00	0	0	0.00	0	1480	-51.76	20240118	650	9.85	20241113	0.00	N	002680	500	161 억		122013	N	N	0	N	00	N