KissMeData/002680/price/prices-20240101.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	20240123	120135	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1319	9	2	0.69	75574668	57601	18.87	1312	1337	1295	1703	917	1310	1312.04	0.45	0	20261	1366	1337	1309	1280	1252	1324	1267	150	393	500	810	1	1	29994817	396	-5.79	0.77	12	0.19	-228.00	1719.00	2275	20230614	-42.02	1125	20230323	17.24	1480	-10.88	20240118	1212	8.83	20240102	2275	-42.02	20230614	1125	17.24	20230323	0.54	N	002680	500	149 억		135949	N	N	0	N	00	N
3	20240123	110135	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1312	2	2	0.15	53532070	40998	13.43	1312	1323	1295	1703	917	1310	1305.72	0.45	0	16590	1366	1337	1309	1280	1252	1324	1267	150	393	500	810	1	1	29994817	394	-5.75	0.76	12	0.14	-228.00	1719.00	2275	20230614	-42.33	1125	20230323	16.62	1480	-11.35	20240118	1212	8.25	20240102	2275	-42.33	20230614	1125	16.62	20230323	0.54	N	002680	500	149 억		135949	N	N	0	N	00	N
4	20240123	100135	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1303	-7	5	-0.53	35741319	27422	8.98	1312	1322	1295	1703	917	1310	1303.38	0.45	0	12934	1366	1337	1309	1280	1252	1324	1267	150	393	500	810	1	1	29994817	391	-5.71	0.76	12	0.09	-228.00	1719.00	2275	20230614	-42.73	1125	20230323	15.82	1480	-11.96	20240118	1212	7.51	20240102	2275	-42.73	20230614	1125	15.82	20230323	0.54	N	002680	500	149 억		135949	N	N	0	N	00	N
5	20240123	090135	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1322	12	2	0.92	2790153	2122	0.70	1312	1322	1312	1703	917	1310	1314.87	0.45	0	-919	1366	1337	1309	1280	1252	1324	1267	150	393	500	810	1	1	29994817	397	-5.80	0.77	12	0.01	-228.00	1719.00	2275	20230614	-41.89	1125	20230323	17.51	1480	-10.68	20240118	1212	9.08	20240102	2275	-41.89	20230614	1125	17.51	20230323	0.54	N	002680	500	149 억		135949	N	N	0	N	00	N
6	20240119	160134	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1338	-6	5	-0.45	850565418	636712	18.40	1326	1386	1295	1747	941	1344	1335.87	0.40	0	25955	1536	1439	1383	1286	1230	1412	1259	150	403	500	830	1	1	29994817	401	-5.87	0.78	12	2.12	-228.00	1719.00	2275	20230614	-41.19	1125	20230323	18.93	1480	-9.59	20240118	1212	10.40	20240102	2275	-41.19	20230614	1125	18.93	20230323	0.46	N	002680	500	149 억		120816	N	N	0	N	00	N
7	20240119	150135	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1349	5	2	0.37	802670204	601049	17.37	1326	1386	1295	1747	941	1344	1335.45	0.40	0	39385	1536	1439	1383	1286	1230	1412	1259	150	403	500	830	1	1	29994817	405	-5.92	0.78	12	2.00	-228.00	1719.00	2275	20230614	-40.70	1125	20230323	19.91	1480	-8.85	20240118	1212	11.30	20240102	2275	-40.70	20230614	1125	19.91	20230323	0.46	N	002680	500	149 억		120816	N	N	0	N	00	N
8	20240119	140134	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1329	-15	5	-1.12	543886665	410139	11.85	1326	1386	1295	1747	941	1344	1326.10	0.40	0	33915	1536	1439	1383	1286	1230	1412	1259	150	403	500	830	1	1	29994817	399	-5.83	0.77	12	1.37	-228.00	1719.00	2275	20230614	-41.58	1125	20230323	18.13	1480	-10.20	20240118	1212	9.65	20240102	2275	-41.58	20230614	1125	18.13	20230323	0.46	N	002680	500	149 억		120816	N	N	0	N	00	N
9	20240119	130135	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1335	-9	5	-0.67	505646163	381305	11.02	1326	1386	1295	1747	941	1344	1326.09	0.40	0	32058	1536	1439	1383	1286	1230	1412	1259	150	403	500	830	1	1	29994817	400	-5.86	0.78	12	1.27	-228.00	1719.00	2275	20230614	-41.32	1125	20230323	18.67	1480	-9.80	20240118	1212	10.15	20240102	2275	-41.32	20230614	1125	18.67	20230323	0.46	N	002680	500	149 억		120816	N	N	0	N	00	N
10	20240119	120135	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1338	-6	5	-0.45	487010284	367342	10.62	1326	1386	1295	1747	941	1344	1325.77	0.40	0	32496	1536	1439	1383	1286	1230	1412	1259	150	403	500	830	1	1	29994817	401	-5.87	0.78	12	1.22	-228.00	1719.00	2275	20230614	-41.19	1125	20230323	18.93	1480	-9.59	20240118	1212	10.40	20240102	2275	-41.19	20230614	1125	18.93	20230323	0.46	N	002680	500	149 억		120816	N	N	0	N	00	N
11	20240119	110135	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1354	10	2	0.74	400905757	303163	8.76	1326	1386	1295	1747	941	1344	1322.41	0.40	0	46152	1536	1439	1383	1286	1230	1412	1259	150	403	500	830	1	1	29994817	406	-5.94	0.79	12	1.01	-228.00	1719.00	2275	20230614	-40.48	1125	20230323	20.36	1480	-8.51	20240118	1212	11.72	20240102	2275	-40.48	20230614	1125	20.36	20230323	0.46	N	002680	500	149 억		120816	N	N	0	N	00	N
12	20240119	100136	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1311	-33	5	-2.46	232582016	177853	5.14	1326	1332	1295	1747	941	1344	1307.72	0.40	0	48865	1536	1439	1383	1286	1230	1412	1259	150	403	500	830	1	1	29994817	393	-5.75	0.76	12	0.59	-228.00	1719.00	2275	20230614	-42.37	1125	20230323	16.53	1480	-11.42	20240118	1212	8.17	20240102	2275	-42.37	20230614	1125	16.53	20230323	0.46	N	002680	500	149 억		120816	N	N	0	N	00	N
13	20240119	090134	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1310	-34	5	-2.53	39973923	30171	0.87	1326	1332	1310	1747	941	1344	1324.91	0.40	0	-11955	1536	1439	1383	1286	1230	1412	1259	150	403	500	830	1	1	29994817	393	-5.75	0.76	12	0.10	-228.00	1719.00	2275	20230614	-42.42	1125	20230323	16.44	1480	-11.49	20240118	1212	8.09	20240102	2275	-42.42	20230614	1125	16.44	20230323	0.46	N	002680	500	149 억		120816	N	N	0	N	00	N
14	20240118	160135	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1344	15	2	1.13	4809800510	3446367	127.51	1413	1480	1327	1727	931	1329	1395.65	0.81	0	-122210	1496	1412	1331	1247	1166	1454	1289	150	398	500	820	1	1	29994817	403	-5.89	0.78	12	11.49	-228.00	1719.00	2275	20230614	-40.92	1125	20230323	19.47	1480	-9.19	20240118	1212	10.89	20240102	2275	-40.92	20230614	1125	19.47	20230323	0.46	N	002680	500	149 억		242322	N	N	0	N	00	N
15	20240118	150134	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1341	12	2	0.90	4737166355	3392171	125.51	1413	1480	1327	1727	931	1329	1396.50	0.81	0	-123446	1496	1412	1331	1247	1166	1454	1289	150	398	500	820	1	1	29994817	402	-5.88	0.78	12	11.31	-228.00	1719.00	2275	20230614	-41.05	1125	20230323	19.20	1480	-9.39	20240118	1212	10.64	20240102	2275	-41.05	20230614	1125	19.20	20230323	0.46	N	002680	500	149 억		242322	N	N	0	N	00	N
16	20240118	140135	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1367	38	2	2.86	4564074320	3263409	120.74	1413	1480	1327	1727	931	1329	1398.56	0.81	0	-125964	1496	1412	1331	1247	1166	1454	1289	150	398	500	820	1	1	29994817	410	-6.00	0.80	12	10.88	-228.00	1719.00	2275	20230614	-39.91	1125	20230323	21.51	1480	-7.64	20240118	1212	12.79	20240102	2275	-39.91	20230614	1125	21.51	20230323	0.46	N	002680	500	149 억		242322	N	N	0	N	00	N
17	20240118	130134	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1345	16	2	1.20	4272513668	3049315	112.82	1413	1480	1327	1727	931	1329	1401.14	0.81	0	-119145	1496	1412	1331	1247	1166	1454	1289	150	398	500	820	1	1	29994817	403	-5.90	0.78	12	10.17	-228.00	1719.00	2275	20230614	-40.88	1125	20230323	19.56	1480	-9.12	20240118	1212	10.97	20240102	2275	-40.88	20230614	1125	19.56	20230323	0.46	N	002680	500	149 억		242322	N	N	0	N	00	N
18	20240118	120135	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1360	31	2	2.33	4189258028	2987754	110.55	1413	1480	1327	1727	931	1329	1402.14	0.81	0	-112999	1496	1412	1331	1247	1166	1454	1289	150	398	500	820	1	1	29994817	408	-5.96	0.79	12	9.96	-228.00	1719.00	2275	20230614	-40.22	1125	20230323	20.89	1480	-8.11	20240118	1212	12.21	20240102	2275	-40.22	20230614	1125	20.89	20230323	0.46	N	002680	500	149 억		242322	N	N	0	N	00	N
19	20240118	110135	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1338	9	2	0.68	3966506787	2821088	104.38	1413	1480	1334	1727	931	1329	1406.02	0.81	0	-95633	1496	1412	1331	1247	1166	1454	1289	150	398	500	820	1	1	29994817	401	-5.87	0.78	12	9.41	-228.00	1719.00	2275	20230614	-41.19	1125	20230323	18.93	1480	-9.59	20240118	1212	10.40	20240102	2275	-41.19	20230614	1125	18.93	20230323	0.46	N	002680	500	149 억		242322	N	N	0	N	00	N
20	20240118	100135	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1346	17	2	1.28	3734282629	2648030	97.98	1413	1480	1339	1727	931	1329	1410.21	0.81	0	-74258	1496	1412	1331	1247	1166	1454	1289	150	398	500	820	1	1	29994817	404	-5.90	0.78	12	8.83	-228.00	1719.00	2275	20230614	-40.84	1125	20230323	19.64	1480	-9.05	20240118	1212	11.06	20240102	2275	-40.84	20230614	1125	19.64	20230323	0.46	N	002680	500	149 억		242322	N	N	0	N	00	N
21	20240118	090134	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1460	131	2	9.86	849042806	596426	22.07	1413	1460	1395	1727	931	1329	1423.56	0.81	0	59541	1496	1412	1331	1247	1166	1454	1289	150	398	500	820	1	1	29994817	438	-6.40	0.85	12	1.99	-228.00	1719.00	2275	20230614	-35.82	1125	20230323	29.78	1460	0.00	20240118	1212	20.46	20240102	2275	-35.82	20230614	1125	29.78	20230323	0.46	N	002680	500	149 억		242322	N	N	0	N	00	N
22	20240117	160134	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1329	42	2	3.26	3175233043	2350485	1320.10	1287	1415	1250	1673	901	1287	1350.91	1.37	0	-178819	1355	1321	1303	1269	1251	1312	1260	150	386	500	790	1	1	29994817	399	-5.83	0.77	12	7.84	-228.00	1719.00	2275	20230614	-41.58	1125	20230323	18.13	1415	-6.08	20240117	1212	9.65	20240102	2275	-41.58	20230614	1125	18.13	20230323	0.52	N	002680	500	149 억		410052	N	N	0	N	00	N
23	20240117	150135	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1336	49	2	3.81	2797058655	2065573	1160.09	1287	1415	1250	1673	901	1287	1354.13	1.37	0	-167356	1355	1321	1303	1269	1251	1312	1260	150	386	500	790	1	1	29994817	401	-5.86	0.78	12	6.89	-228.00	1719.00	2275	20230614	-41.27	1125	20230323	18.76	1415	-5.58	20240117	1212	10.23	20240102	2275	-41.27	20230614	1125	18.76	20230323	0.52	N	002680	500	149 억		410052	N	N	0	N	00	N
24	20240117	140134	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1276	-11	5	-0.85	558171712	425525	238.99	1287	1381	1250	1673	901	1287	1311.72	1.37	0	-14136	1355	1321	1303	1269	1251	1312	1260	150	386	500	790	1	1	29994817	383	-5.60	0.74	12	1.42	-228.00	1719.00	2275	20230614	-43.91	1125	20230323	13.42	1381	-7.60	20240117	1212	5.28	20240102	2275	-43.91	20230614	1125	13.42	20230323	0.52	N	002680	500	149 억		410052	N	N	0	N	00	N
25	20240117	130134	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1265	-22	5	-1.71	509005114	386605	217.13	1287	1381	1261	1673	901	1287	1316.60	1.37	0	-13025	1355	1321	1303	1269	1251	1312	1260	150	386	500	790	1	1	29994817	379	-5.55	0.74	12	1.29	-228.00	1719.00	2275	20230614	-44.40	1125	20230323	12.44	1381	-8.40	20240117	1212	4.37	20240102	2275	-44.40	20230614	1125	12.44	20230323	0.52	N	002680	500	149 억		410052	N	N	0	N	00	N
26	20240117	120135	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1285	-2	5	-0.16	486070638	368551	206.99	1287	1381	1261	1673	901	1287	1318.87	1.37	0	-7484	1355	1321	1303	1269	1251	1312	1260	150	386	500	790	1	1	29994817	385	-5.64	0.75	12	1.23	-228.00	1719.00	2275	20230614	-43.52	1125	20230323	14.22	1381	-6.95	20240117	1212	6.02	20240102	2275	-43.52	20230614	1125	14.22	20230323	0.52	N	002680	500	149 억		410052	N	N	0	N	00	N
27	20240117	110135	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1291	4	2	0.31	442520662	334489	187.86	1287	1381	1261	1673	901	1287	1322.98	1.37	0	-11373	1355	1321	1303	1269	1251	1312	1260	150	386	500	790	1	1	29994817	387	-5.66	0.75	12	1.12	-228.00	1719.00	2275	20230614	-43.25	1125	20230323	14.76	1381	-6.52	20240117	1212	6.52	20240102	2275	-43.25	20230614	1125	14.76	20230323	0.52	N	002680	500	149 억		410052	N	N	0	N	00	N
28	20240117	100134	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1328	41	2	3.19	335638422	252194	141.64	1287	1381	1265	1673	901	1287	1330.87	1.37	0	-21229	1355	1321	1303	1269	1251	1312	1260	150	386	500	790	1	1	29994817	398	-5.82	0.77	12	0.84	-228.00	1719.00	2275	20230614	-41.63	1125	20230323	18.04	1381	-3.84	20240117	1212	9.57	20240102	2275	-41.63	20230614	1125	18.04	20230323	0.52	N	002680	500	149 억		410052	N	N	0	N	00	N
29	20240117	090134	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1289	2	2	0.16	3495364	2732	1.53	1287	1289	1265	1673	901	1287	1279.42	1.37	0	-366	1355	1321	1303	1269	1251	1312	1260	150	386	500	790	1	1	29994817	387	-5.65	0.75	12	0.01	-228.00	1719.00	2275	20230614	-43.34	1125	20230323	14.58	1350	-4.52	20240115	1212	6.35	20240102	2275	-43.34	20230614	1125	14.58	20230323	0.52	N	002680	500	149 억		410052	N	N	0	N	00	N
30	20240116	160134	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1287	-37	5	-2.79	229509164	177361	29.60	1325	1337	1285	1721	927	1324	1294.02	1.42	0	-16863	1390	1356	1316	1282	1242	1374	1300	150	397	500	820	1	1	29994817	386	-5.64	0.75	12	0.59	-228.00	1719.00	2275	20230614	-43.43	1125	20230323	14.40	1350	-4.67	20240115	1212	6.19	20240102	2275	-43.43	20230614	1125	14.40	20230323	0.51	N	002680	500	149 억		424543	N	N	0	N	00	N
31	20240116	150134	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1292	-32	5	-2.42	221060196	170796	28.50	1325	1337	1285	1721	927	1324	1294.29	1.42	0	-14615	1390	1356	1316	1282	1242	1374	1300	150	397	500	820	1	1	29994817	388	-5.67	0.75	12	0.57	-228.00	1719.00	2275	20230614	-43.21	1125	20230323	14.84	1350	-4.30	20240115	1212	6.60	20240102	2275	-43.21	20230614	1125	14.84	20230323	0.51	N	002680	500	149 억		424543	N	N	0	N	00	N
32	20240116	140135	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1289	-35	5	-2.64	195086787	150602	25.13	1325	1337	1285	1721	927	1324	1295.38	1.42	0	-10121	1390	1356	1316	1282	1242	1374	1300	150	397	500	820	1	1	29994817	387	-5.65	0.75	12	0.50	-228.00	1719.00	2275	20230614	-43.34	1125	20230323	14.58	1350	-4.52	20240115	1212	6.35	20240102	2275	-43.34	20230614	1125	14.58	20230323	0.51	N	002680	500	149 억		424543	N	N	0	N	00	N
33	20240116	130134	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1290	-34	5	-2.57	182915424	141163	23.56	1325	1337	1285	1721	927	1324	1295.77	1.42	0	-8962	1390	1356	1316	1282	1242	1374	1300	150	397	500	820	1	1	29994817	387	-5.66	0.75	12	0.47	-228.00	1719.00	2275	20230614	-43.30	1125	20230323	14.67	1350	-4.44	20240115	1212	6.44	20240102	2275	-43.30	20230614	1125	14.67	20230323	0.51	N	002680	500	149 억		424543	N	N	0	N	00	N
34	20240116	120134	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1294	-30	5	-2.27	169759616	130952	21.85	1325	1337	1285	1721	927	1324	1296.35	1.42	0	-8278	1390	1356	1316	1282	1242	1374	1300	150	397	500	820	1	1	29994817	388	-5.68	0.75	12	0.44	-228.00	1719.00	2275	20230614	-43.12	1125	20230323	15.02	1350	-4.15	20240115	1212	6.77	20240102	2275	-43.12	20230614	1125	15.02	20230323	0.51	N	002680	500	149 억		424543	N	N	0	N	00	N
35	20240116	110134	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1292	-32	5	-2.42	147845891	113978	19.02	1325	1337	1285	1721	927	1324	1297.14	1.42	0	-7227	1390	1356	1316	1282	1242	1374	1300	150	397	500	820	1	1	29994817	388	-5.67	0.75	12	0.38	-228.00	1719.00	2275	20230614	-43.21	1125	20230323	14.84	1350	-4.30	20240115	1212	6.60	20240102	2275	-43.21	20230614	1125	14.84	20230323	0.51	N	002680	500	149 억		424543	N	N	0	N	00	N
36	20240116	100134	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1291	-33	5	-2.49	109559841	84601	14.12	1325	1337	1285	1721	927	1324	1295.02	1.42	0	-2265	1390	1356	1316	1282	1242	1374	1300	150	397	500	820	1	1	29994817	387	-5.66	0.75	12	0.28	-228.00	1719.00	2275	20230614	-43.25	1125	20230323	14.76	1350	-4.37	20240115	1212	6.52	20240102	2275	-43.25	20230614	1125	14.76	20230323	0.51	N	002680	500	149 억		424543	N	N	0	N	00	N
37	20240116	090134	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1316	-8	5	-0.60	3208249	2417	0.40	1325	1337	1316	1721	927	1324	1327.37	1.42	0	-307	1390	1356	1316	1282	1242	1374	1300	150	397	500	820	1	1	29994817	395	-5.77	0.77	12	0.01	-228.00	1719.00	2275	20230614	-42.15	1125	20230323	16.98	1350	-2.52	20240115	1212	8.58	20240102	2275	-42.15	20230614	1125	16.98	20230323	0.51	N	002680	500	149 억		424543	N	N	0	N	00	N
38	20240115	160134	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1324	31	2	2.40	786868996	598479	74.43	1300	1350	1276	1680	906	1293	1314.88	1.50	0	-24563	1359	1326	1292	1259	1225	1342	1275	150	387	500	800	1	1	29994817	397	-5.81	0.77	12	2.00	-228.00	1719.00	2275	20230614	-41.80	1125	20230323	17.69	1350	-1.93	20240115	1212	9.24	20240102	2275	-41.80	20230614	1125	17.69	20230323	0.51	N	002680	500	149 억		448530	N	N	0	N	00	N
39	20240115	150134	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1314	21	2	1.62	765957173	582650	72.46	1300	1350	1276	1680	906	1293	1314.71	1.50	0	-23786	1359	1326	1292	1259	1225	1342	1275	150	387	500	800	1	1	29994817	394	-5.76	0.76	12	1.94	-228.00	1719.00	2275	20230614	-42.24	1125	20230323	16.80	1350	-2.67	20240115	1212	8.42	20240102	2275	-42.24	20230614	1125	16.80	20230323	0.51	N	002680	500	149 억		448530	N	N	0	N	00	N
40	20240115	140134	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1315	22	2	1.70	725627626	551999	68.65	1300	1350	1276	1680	906	1293	1314.65	1.50	0	-18937	1359	1326	1292	1259	1225	1342	1275	150	387	500	800	1	1	29994817	394	-5.77	0.76	12	1.84	-228.00	1719.00	2275	20230614	-42.20	1125	20230323	16.89	1350	-2.59	20240115	1212	8.50	20240102	2275	-42.20	20230614	1125	16.89	20230323	0.51	N	002680	500	149 억		448530	N	N	0	N	00	N
41	20240115	130133	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1321	28	2	2.17	685336598	521244	64.82	1300	1350	1276	1680	906	1293	1314.92	1.50	0	-20888	1359	1326	1292	1259	1225	1342	1275	150	387	500	800	1	1	29994817	396	-5.79	0.77	12	1.74	-228.00	1719.00	2275	20230614	-41.93	1125	20230323	17.42	1350	-2.15	20240115	1212	8.99	20240102	2275	-41.93	20230614	1125	17.42	20230323	0.51	N	002680	500	149 억		448530	N	N	0	N	00	N
42	20240115	120134	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1317	24	2	1.86	646090411	491432	61.11	1300	1350	1276	1680	906	1293	1314.83	1.50	0	-15450	1359	1326	1292	1259	1225	1342	1275	150	387	500	800	1	1	29994817	395	-5.78	0.77	12	1.64	-228.00	1719.00	2275	20230614	-42.11	1125	20230323	17.07	1350	-2.44	20240115	1212	8.66	20240102	2275	-42.11	20230614	1125	17.07	20230323	0.51	N	002680	500	149 억		448530	N	N	0	N	00	N
43	20240115	110133	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1319	26	2	2.01	320987582	246287	30.63	1300	1325	1276	1680	906	1293	1303.42	1.50	0	-23521	1359	1326	1292	1259	1225	1342	1275	150	387	500	800	1	1	29994817	396	-5.79	0.77	12	0.82	-228.00	1719.00	2275	20230614	-42.02	1125	20230323	17.24	1325	0.00	20240112	1212	8.83	20240102	2275	-42.02	20230614	1125	17.24	20230323	0.51	N	002680	500	149 억		448530	N	N	0	N	00	N
44	20240115	100133	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1280	-13	5	-1.01	232993647	178761	22.23	1300	1325	1276	1680	906	1293	1303.54	1.50	0	-14420	1359	1326	1292	1259	1225	1342	1275	150	387	500	800	1	1	29994817	384	-5.61	0.74	12	0.60	-228.00	1719.00	2275	20230614	-43.74	1125	20230323	13.78	1325	0.00	20240112	1212	5.61	20240102	2275	-43.74	20230614	1125	13.78	20230323	0.51	N	002680	500	149 억		448530	N	N	0	N	00	N
45	20240115	090134	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1306	13	2	1.01	25702374	19766	2.46	1300	1314	1300	1680	906	1293	1301.48	1.50	0	-3131	1359	1326	1292	1259	1225	1342	1275	150	387	500	800	1	1	29994817	392	-5.73	0.76	12	0.07	-228.00	1719.00	2275	20230614	-42.59	1125	20230323	16.09	1325	-1.43	20240112	1212	7.76	20240102	2275	-42.59	20230614	1125	16.09	20230323	0.51	N	002680	500	149 억		448530	N	N	0	N	00	N
46	20240112	160134	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1293	35	2	2.78	1003313750	774967	1871.90	1258	1325	1258	1635	881	1258	1294.65	1.48	0	8622	1296	1276	1260	1240	1224	1287	1251	150	377	500	770	1	1	29994817	388	-5.67	0.75	12	2.58	-228.00	1719.00	2275	20230614	-43.16	1125	20230323	14.93	1325	-2.42	20240112	1212	6.68	20240102	2275	-43.16	20230614	1125	14.93	20230323	0.51	N	002680	500	149 억		445258	N	N	0	N	00	N
47	20240112	150134	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1290	32	2	2.54	938782165	724955	1751.10	1258	1325	1258	1635	881	1258	1294.95	1.48	0	8140	1296	1276	1260	1240	1224	1287	1251	150	377	500	770	1	1	29994817	387	-5.66	0.75	12	2.42	-228.00	1719.00	2275	20230614	-43.30	1125	20230323	14.67	1325	-2.64	20240112	1212	6.44	20240102	2275	-43.30	20230614	1125	14.67	20230323	0.51	N	002680	500	149 억		445258	N	N	0	N	00	N
48	20240112	140134	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1284	26	2	2.07	843961553	651405	1573.44	1258	1325	1258	1635	881	1258	1295.60	1.48	0	4407	1296	1276	1260	1240	1224	1287	1251	150	377	500	770	1	1	29994817	385	-5.63	0.75	12	2.17	-228.00	1719.00	2275	20230614	-43.56	1125	20230323	14.13	1325	-3.09	20240112	1212	5.94	20240102	2275	-43.56	20230614	1125	14.13	20230323	0.51	N	002680	500	149 억		445258	N	N	0	N	00	N
49	20240112	130133	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1315	57	2	4.53	679110711	523352	1264.14	1258	1325	1258	1635	881	1258	1297.62	1.48	0	-7997	1296	1276	1260	1240	1224	1287	1251	150	377	500	770	1	1	29994817	394	-5.77	0.76	12	1.74	-228.00	1719.00	2275	20230614	-42.20	1125	20230323	16.89	1325	-0.75	20240112	1212	8.50	20240102	2275	-42.20	20230614	1125	16.89	20230323	0.51	N	002680	500	149 억		445258	N	N	0	N	00	N
50	20240112	120133	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1290	32	2	2.54	350028472	272103	657.25	1258	1307	1258	1635	881	1258	1286.38	1.48	0	-6596	1296	1276	1260	1240	1224	1287	1251	150	377	500	770	1	1	29994817	387	-5.66	0.75	12	0.91	-228.00	1719.00	2275	20230614	-43.30	1125	20230323	14.67	1320	-2.27	20240104	1212	6.44	20240102	2275	-43.30	20230614	1125	14.67	20230323	0.51	N	002680	500	149 억		445258	N	N	0	N	00	N
51	20240112	110133	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1282	24	2	1.91	220938602	172151	415.82	1258	1293	1258	1635	881	1258	1283.40	1.48	0	-13403	1296	1276	1260	1240	1224	1287	1251	150	377	500	770	1	1	29994817	385	-5.62	0.75	12	0.57	-228.00	1719.00	2275	20230614	-43.65	1125	20230323	13.96	1320	-2.88	20240104	1212	5.78	20240102	2275	-43.65	20230614	1125	13.96	20230323	0.51	N	002680	500	149 억		445258	N	N	0	N	00	N
52	20240112	100133	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1292	34	2	2.70	67310142	52657	127.19	1258	1293	1258	1635	881	1258	1278.28	1.48	0	-3001	1296	1276	1260	1240	1224	1287	1251	150	377	500	770	1	1	29994817	388	-5.67	0.75	12	0.18	-228.00	1719.00	2275	20230614	-43.21	1125	20230323	14.84	1320	-2.12	20240104	1212	6.60	20240102	2275	-43.21	20230614	1125	14.84	20230323	0.51	N	002680	500	149 억		445258	N	N	0	N	00	N
53	20240112	090134	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1271	13	2	1.03	3124368	2483	6.00	1258	1271	1258	1635	881	1258	1258.30	1.48	0	-374	1296	1276	1260	1240	1224	1287	1251	150	377	500	770	1	1	29994817	381	-5.57	0.74	12	0.01	-228.00	1719.00	2275	20230614	-44.13	1125	20230323	12.98	1320	-3.71	20240104	1212	4.87	20240102	2275	-44.13	20230614	1125	12.98	20230323	0.51	N	002680	500	149 억		445258	N	N	0	N	00	N
54	20240111	160133	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1258	14	2	1.13	51947916	41398	52.82	1244	1280	1244	1617	871	1244	1254.80	1.49	0	-1732	1294	1269	1256	1231	1218	1262	1224	150	373	500	770	1	1	29994817	377	-5.52	0.73	12	0.14	-228.00	1719.00	2275	20230614	-44.70	1125	20230323	11.82	1320	-4.70	20240104	1212	3.80	20240102	2275	-44.70	20230614	1125	11.82	20230323	0.53	N	002680	500	149 억		446990	N	N	0	N	00	N
55	20240111	150134	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1260	16	2	1.29	45236638	36053	46.00	1244	1280	1244	1617	871	1244	1254.73	1.49	0	-2475	1294	1269	1256	1231	1218	1262	1224	150	373	500	770	1	1	29994817	378	-5.53	0.73	12	0.12	-228.00	1719.00	2275	20230614	-44.62	1125	20230323	12.00	1320	-4.55	20240104	1212	3.96	20240102	2275	-44.62	20230614	1125	12.00	20230323	0.53	N	002680	500	149 억		446990	N	N	0	N	00	N
56	20240111	140134	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1260	16	2	1.29	43672472	34810	44.41	1244	1280	1244	1617	871	1244	1254.60	1.49	0	-2924	1294	1269	1256	1231	1218	1262	1224	150	373	500	770	1	1	29994817	378	-5.53	0.73	12	0.12	-228.00	1719.00	2275	20230614	-44.62	1125	20230323	12.00	1320	-4.55	20240104	1212	3.96	20240102	2275	-44.62	20230614	1125	12.00	20230323	0.53	N	002680	500	149 억		446990	N	N	0	N	00	N
57	20240111	130133	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1262	18	2	1.45	40337077	32152	41.02	1244	1280	1244	1617	871	1244	1254.57	1.49	0	-2827	1294	1269	1256	1231	1218	1262	1224	150	373	500	770	1	1	29994817	379	-5.54	0.73	12	0.11	-228.00	1719.00	2275	20230614	-44.53	1125	20230323	12.18	1320	-4.39	20240104	1212	4.13	20240102	2275	-44.53	20230614	1125	12.18	20230323	0.53	N	002680	500	149 억		446990	N	N	0	N	00	N
58	20240111	120133	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1258	14	2	1.13	35551572	28351	36.17	1244	1280	1244	1617	871	1244	1253.98	1.49	0	-2920	1294	1269	1256	1231	1218	1262	1224	150	373	500	770	1	1	29994817	377	-5.52	0.73	12	0.09	-228.00	1719.00	2275	20230614	-44.70	1125	20230323	11.82	1320	-4.70	20240104	1212	3.80	20240102	2275	-44.70	20230614	1125	11.82	20230323	0.53	N	002680	500	149 억		446990	N	N	0	N	00	N
59	20240111	110134	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1253	9	2	0.72	15091339	12079	15.41	1244	1260	1244	1617	871	1244	1249.39	1.49	0	-3650	1294	1269	1256	1231	1218	1262	1224	150	373	500	770	1	1	29994817	376	-5.50	0.73	12	0.04	-228.00	1719.00	2275	20230614	-44.92	1125	20230323	11.38	1320	-5.08	20240104	1212	3.38	20240102	2275	-44.92	20230614	1125	11.38	20230323	0.53	N	002680	500	149 억		446990	N	N	0	N	00	N
60	20240111	100133	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1252	8	2	0.64	12515829	10019	12.78	1244	1260	1244	1617	871	1244	1249.21	1.49	0	-2453	1294	1269	1256	1231	1218	1262	1224	150	373	500	770	1	1	29994817	376	-5.49	0.73	12	0.03	-228.00	1719.00	2275	20230614	-44.97	1125	20230323	11.29	1320	-5.15	20240104	1212	3.30	20240102	2275	-44.97	20230614	1125	11.29	20230323	0.53	N	002680	500	149 억		446990	N	N	0	N	00	N
61	20240111	090133	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1260	16	2	1.29	1129584	908	1.16	1244	1260	1244	1617	871	1244	1244.04	1.49	0	-118	1294	1269	1256	1231	1218	1262	1224	150	373	500	770	1	1	29994817	378	-5.53	0.73	12	0.00	-228.00	1719.00	2275	20230614	-44.62	1125	20230323	12.00	1320	-4.55	20240104	1212	3.96	20240102	2275	-44.62	20230614	1125	12.00	20230323	0.53	N	002680	500	149 억		446990	N	N	0	N	00	N
62	20240110	160133	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1244	-22	5	-1.74	94790140	75747	96.78	1266	1281	1243	1645	887	1266	1251.42	1.51	0	-5198	1283	1274	1263	1254	1243	1279	1259	150	379	500	780	1	1	29994817	373	-5.46	0.72	12	0.25	-228.00	1719.00	2275	20230614	-45.32	1125	20230323	10.58	1320	-5.76	20240104	1212	2.64	20240102	2275	-45.32	20230614	1125	10.58	20230323	0.54	N	002680	500	149 억		451773	N	N	0	N	00	N
63	20240110	150133	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1253	-13	5	-1.03	81990766	65470	83.65	1266	1281	1243	1645	887	1266	1252.34	1.51	0	-4734	1283	1274	1263	1254	1243	1279	1259	150	379	500	780	1	1	29994817	376	-5.50	0.73	12	0.22	-228.00	1719.00	2275	20230614	-44.92	1125	20230323	11.38	1320	-5.08	20240104	1212	3.38	20240102	2275	-44.92	20230614	1125	11.38	20230323	0.54	N	002680	500	149 억		451773	N	N	0	N	00	N
64	20240110	140134	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1257	-9	5	-0.71	58627049	46726	59.70	1266	1281	1248	1645	887	1266	1254.70	1.51	0	-3388	1283	1274	1263	1254	1243	1279	1259	150	379	500	780	1	1	29994817	377	-5.51	0.73	12	0.16	-228.00	1719.00	2275	20230614	-44.75	1125	20230323	11.73	1320	-4.77	20240104	1212	3.71	20240102	2275	-44.75	20230614	1125	11.73	20230323	0.54	N	002680	500	149 억		451773	N	N	0	N	00	N
65	20240110	130133	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1258	-8	5	-0.63	54304248	43281	55.30	1266	1281	1248	1645	887	1266	1254.69	1.51	0	-2785	1283	1274	1263	1254	1243	1279	1259	150	379	500	780	1	1	29994817	377	-5.52	0.73	12	0.14	-228.00	1719.00	2275	20230614	-44.70	1125	20230323	11.82	1320	-4.70	20240104	1212	3.80	20240102	2275	-44.70	20230614	1125	11.82	20230323	0.54	N	002680	500	149 억		451773	N	N	0	N	00	N
66	20240110	120133	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1258	-8	5	-0.63	53731858	42826	54.72	1266	1281	1248	1645	887	1266	1254.65	1.51	0	-2783	1283	1274	1263	1254	1243	1279	1259	150	379	500	780	1	1	29994817	377	-5.52	0.73	12	0.14	-228.00	1719.00	2275	20230614	-44.70	1125	20230323	11.82	1320	-4.70	20240104	1212	3.80	20240102	2275	-44.70	20230614	1125	11.82	20230323	0.54	N	002680	500	149 억		451773	N	N	0	N	00	N
67	20240110	110133	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1259	-7	5	-0.55	24826329	19705	25.18	1266	1281	1254	1645	887	1266	1259.90	1.51	0	-2890	1283	1274	1263	1254	1243	1279	1259	150	379	500	780	1	1	29994817	378	-5.52	0.73	12	0.07	-228.00	1719.00	2275	20230614	-44.66	1125	20230323	11.91	1320	-4.62	20240104	1212	3.88	20240102	2275	-44.66	20230614	1125	11.91	20230323	0.54	N	002680	500	149 억		451773	N	N	0	N	00	N
68	20240110	100133	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1258	-8	5	-0.63	18850665	14944	19.09	1266	1281	1254	1645	887	1266	1261.42	1.51	0	-2767	1283	1274	1263	1254	1243	1279	1259	150	379	500	780	1	1	29994817	377	-5.52	0.73	12	0.05	-228.00	1719.00	2275	20230614	-44.70	1125	20230323	11.82	1320	-4.70	20240104	1212	3.80	20240102	2275	-44.70	20230614	1125	11.82	20230323	0.54	N	002680	500	149 억		451773	N	N	0	N	00	N
69	20240110	090133	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1266	0	3	0.00	306372	242	0.31	1266	1266	1266	1645	887	1266	1266.00	1.51	0	-31	1283	1274	1263	1254	1243	1279	1259	150	379	500	780	1	1	29994817	380	-5.55	0.74	12	0.00	-228.00	1719.00	2275	20230614	-44.35	1125	20230323	12.53	1320	-4.09	20240104	1212	4.46	20240102	2275	-44.35	20230614	1125	12.53	20230323	0.54	N	002680	500	149 억		451773	N	N	0	N	00	N
70	20240109	160133	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1266	11	2	0.88	98609470	78264	51.69	1255	1272	1252	1631	879	1255	1259.96	1.48	0	7538	1297	1275	1261	1239	1225	1287	1251	150	376	500	770	1	1	29994817	380	-5.55	0.74	12	0.26	-228.00	1719.00	2275	20230614	-44.35	1110	20230103	14.05	1320	-4.09	20240104	1212	4.46	20240102	2275	-44.35	20230614	1125	12.53	20230323	0.54	N	002680	500	149 억		443187	N	N	0	N	00	N
71	20240109	150133	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1265	10	2	0.80	95658464	75930	50.14	1255	1272	1252	1631	879	1255	1259.82	1.48	0	6574	1297	1275	1261	1239	1225	1287	1251	150	376	500	770	1	1	29994817	379	-5.55	0.74	12	0.25	-228.00	1719.00	2275	20230614	-44.40	1110	20230103	13.96	1320	-4.17	20240104	1212	4.37	20240102	2275	-44.40	20230614	1125	12.44	20230323	0.54	N	002680	500	149 억		443187	N	N	0	N	00	N
72	20240109	140133	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1268	13	2	1.04	89897418	71381	47.14	1255	1272	1252	1631	879	1255	1259.40	1.48	0	5038	1297	1275	1261	1239	1225	1287	1251	150	376	500	770	1	1	29994817	380	-5.56	0.74	12	0.24	-228.00	1719.00	2275	20230614	-44.26	1110	20230103	14.23	1320	-3.94	20240104	1212	4.62	20240102	2275	-44.26	20230614	1125	12.71	20230323	0.54	N	002680	500	149 억		443187	N	N	0	N	00	N
73	20240109	130133	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1256	1	2	0.08	71854592	57067	37.69	1255	1272	1252	1631	879	1255	1259.13	1.48	0	-252	1297	1275	1261	1239	1225	1287	1251	150	376	500	770	1	1	29994817	377	-5.51	0.73	12	0.19	-228.00	1719.00	2275	20230614	-44.79	1110	20230103	13.15	1320	-4.85	20240104	1212	3.63	20240102	2275	-44.79	20230614	1125	11.64	20230323	0.54	N	002680	500	149 억		443187	N	N	0	N	00	N
74	20240109	120134	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1260	5	2	0.40	64378496	51136	33.77	1255	1272	1252	1631	879	1255	1258.97	1.48	0	-1084	1297	1275	1261	1239	1225	1287	1251	150	376	500	770	1	1	29994817	378	-5.53	0.73	12	0.17	-228.00	1719.00	2275	20230614	-44.62	1110	20230103	13.51	1320	-4.55	20240104	1212	3.96	20240102	2275	-44.62	20230614	1125	12.00	20230323	0.54	N	002680	500	149 억		443187	N	N	0	N	00	N
75	20240109	110133	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1264	9	2	0.72	45018327	35760	23.62	1255	1272	1252	1631	879	1255	1258.90	1.48	0	-1963	1297	1275	1261	1239	1225	1287	1251	150	376	500	770	1	1	29994817	379	-5.54	0.74	12	0.12	-228.00	1719.00	2275	20230614	-44.44	1110	20230103	13.87	1320	-4.24	20240104	1212	4.29	20240102	2275	-44.44	20230614	1125	12.36	20230323	0.54	N	002680	500	149 억		443187	N	N	0	N	00	N
76	20240109	100133	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1260	5	2	0.40	25381288	20203	13.34	1255	1272	1252	1631	879	1255	1256.31	1.48	0	-1994	1297	1275	1261	1239	1225	1287	1251	150	376	500	770	1	1	29994817	378	-5.53	0.73	12	0.07	-228.00	1719.00	2275	20230614	-44.62	1110	20230103	13.51	1320	-4.55	20240104	1212	3.96	20240102	2275	-44.62	20230614	1125	12.00	20230323	0.54	N	002680	500	149 억		443187	N	N	0	N	00	N
77	20240109	090133	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1255	0	3	0.00	1134520	904	0.60	1255	1255	1255	1631	879	1255	1255.00	1.48	0	-23	1297	1275	1261	1239	1225	1287	1251	150	376	500	770	1	1	29994817	376	-5.50	0.73	12	0.00	-228.00	1719.00	2275	20230614	-44.84	1110	20230103	13.06	1320	-4.92	20240104	1212	3.55	20240102	2275	-44.84	20230614	1125	11.56	20230323	0.54	N	002680	500	149 억		443187	N	N	0	N	00	N
78	20240108	160133	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1255	7	2	0.56	191283830	151401	186.61	1250	1283	1247	1622	874	1248	1263.43	1.46	0	3443	1314	1281	1261	1228	1208	1274	1221	150	374	500	770	1	1	29994817	376	-5.50	0.73	12	0.50	-228.00	1719.00	2275	20230614	-44.84	1110	20230103	13.06	1320	-4.92	20240104	1212	3.55	20240102	2275	-44.84	20230614	1125	11.56	20230323	0.51	N	002680	500	149 억		439339	N	N	0	N	00	N
79	20240108	150133	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1262	14	2	1.12	176293938	139497	171.93	1250	1283	1247	1622	874	1248	1263.78	1.46	0	3152	1314	1281	1261	1228	1208	1274	1221	150	374	500	770	1	1	29994817	379	-5.54	0.73	12	0.47	-228.00	1719.00	2275	20230614	-44.53	1110	20230103	13.69	1320	-4.39	20240104	1212	4.13	20240102	2275	-44.53	20230614	1125	12.18	20230323	0.51	N	002680	500	149 억		439339	N	N	0	N	00	N
80	20240108	140133	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1259	11	2	0.88	159420201	126040	155.35	1250	1283	1250	1622	874	1248	1264.84	1.46	0	4306	1314	1281	1261	1228	1208	1274	1221	150	374	500	770	1	1	29994817	378	-5.52	0.73	12	0.42	-228.00	1719.00	2275	20230614	-44.66	1110	20230103	13.42	1320	-4.62	20240104	1212	3.88	20240102	2275	-44.66	20230614	1125	11.91	20230323	0.51	N	002680	500	149 억		439339	N	N	0	N	00	N
81	20240108	130132	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1271	23	2	1.84	111345275	87720	108.12	1250	1283	1250	1622	874	1248	1269.33	1.46	0	4731	1314	1281	1261	1228	1208	1274	1221	150	374	500	770	1	1	29994817	381	-5.57	0.74	12	0.29	-228.00	1719.00	2275	20230614	-44.13	1110	20230103	14.50	1320	-3.71	20240104	1212	4.87	20240102	2275	-44.13	20230614	1125	12.98	20230323	0.51	N	002680	500	149 억		439339	N	N	0	N	00	N
82	20240108	120133	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1271	23	2	1.84	109651493	86383	106.47	1250	1283	1250	1622	874	1248	1269.36	1.46	0	4615	1314	1281	1261	1228	1208	1274	1221	150	374	500	770	1	1	29994817	381	-5.57	0.74	12	0.29	-228.00	1719.00	2275	20230614	-44.13	1110	20230103	14.50	1320	-3.71	20240104	1212	4.87	20240102	2275	-44.13	20230614	1125	12.98	20230323	0.51	N	002680	500	149 억		439339	N	N	0	N	00	N
83	20240108	110133	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1277	29	2	2.32	79380716	62575	77.13	1250	1283	1250	1622	874	1248	1268.57	1.46	0	2826	1314	1281	1261	1228	1208	1274	1221	150	374	500	770	1	1	29994817	383	-5.60	0.74	12	0.21	-228.00	1719.00	2275	20230614	-43.87	1110	20230103	15.05	1320	-3.26	20240104	1212	5.36	20240102	2275	-43.87	20230614	1125	13.51	20230323	0.51	N	002680	500	149 억		439339	N	N	0	N	00	N
84	20240108	100135	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1273	25	2	2.00	48427216	38258	47.15	1250	1280	1250	1622	874	1248	1265.81	1.46	0	1356	1314	1281	1261	1228	1208	1274	1221	150	374	500	770	1	1	29994817	382	-5.58	0.74	12	0.13	-228.00	1719.00	2275	20230614	-44.04	1110	20230103	14.68	1320	-3.56	20240104	1212	5.03	20240102	2275	-44.04	20230614	1125	13.16	20230323	0.51	N	002680	500	149 억		439339	N	N	0	N	00	N
85	20240108	090133	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1260	12	2	0.96	1498760	1199	1.48	1250	1260	1250	1622	874	1248	1250.01	1.46	0	0	1314	1281	1261	1228	1208	1274	1221	150	374	500	770	1	1	29994817	378	-5.53	0.73	12	0.00	-228.00	1719.00	2275	20230614	-44.62	1110	20230103	13.51	1320	-4.55	20240104	1212	3.96	20240102	2275	-44.62	20230614	1125	12.00	20230323	0.51	N	002680	500	149 억		439339	N	N	0	N	00	N
86	20240105	160133	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1248	1	2	0.08	101649251	81133	16.15	1248	1294	1241	1621	873	1247	1252.87	1.47	0	-1482	1353	1300	1267	1214	1181	1283	1197	150	374	500	770	1	1	29994817	374	-5.47	0.73	12	0.27	-228.00	1719.00	2275	20230614	-45.14	1110	20230103	12.43	1320	-5.45	20240104	1212	2.97	20240102	2275	-45.14	20230614	1125	10.93	20230323	0.51	N	002680	500	149 억		439537	N	N	0	N	00	N
87	20240105	150133	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1250	3	2	0.24	74563539	59364	11.82	1248	1294	1248	1621	873	1247	1256.04	1.47	0	-369	1353	1300	1267	1214	1181	1283	1197	150	374	500	770	1	1	29994817	375	-5.48	0.73	12	0.20	-228.00	1719.00	2275	20230614	-45.05	1110	20230103	12.61	1320	-5.30	20240104	1212	3.14	20240102	2275	-45.05	20230614	1125	11.11	20230323	0.51	N	002680	500	149 억		439537	N	N	0	N	00	N
88	20240105	140133	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1257	10	2	0.80	72510001	57721	11.49	1248	1294	1248	1621	873	1247	1256.22	1.47	0	-419	1353	1300	1267	1214	1181	1283	1197	150	374	500	770	1	1	29994817	377	-5.51	0.73	12	0.19	-228.00	1719.00	2275	20230614	-44.75	1110	20230103	13.24	1320	-4.77	20240104	1212	3.71	20240102	2275	-44.75	20230614	1125	11.73	20230323	0.51	N	002680	500	149 억		439537	N	N	0	N	00	N
89	20240105	130133	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1259	12	2	0.96	61519516	48937	9.74	1248	1294	1248	1621	873	1247	1257.12	1.47	0	-225	1353	1300	1267	1214	1181	1283	1197	150	374	500	770	1	1	29994817	378	-5.52	0.73	12	0.16	-228.00	1719.00	2275	20230614	-44.66	1110	20230103	13.42	1320	-4.62	20240104	1212	3.88	20240102	2275	-44.66	20230614	1125	11.91	20230323	0.51	N	002680	500	149 억		439537	N	N	0	N	00	N
90	20240105	120133	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1261	14	2	1.12	58138833	46238	9.20	1248	1294	1248	1621	873	1247	1257.38	1.47	0	-608	1353	1300	1267	1214	1181	1283	1197	150	374	500	770	1	1	29994817	378	-5.53	0.73	12	0.15	-228.00	1719.00	2275	20230614	-44.57	1110	20230103	13.60	1320	-4.47	20240104	1212	4.04	20240102	2275	-44.57	20230614	1125	12.09	20230323	0.51	N	002680	500	149 억		439537	N	N	0	N	00	N
91	20240105	110132	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1255	8	2	0.64	41744417	33160	6.60	1248	1294	1248	1621	873	1247	1258.88	1.47	0	-1328	1353	1300	1267	1214	1181	1283	1197	150	374	500	770	1	1	29994817	376	-5.50	0.73	12	0.11	-228.00	1719.00	2275	20230614	-44.84	1110	20230103	13.06	1320	-4.92	20240104	1212	3.55	20240102	2275	-44.84	20230614	1125	11.56	20230323	0.51	N	002680	500	149 억		439537	N	N	0	N	00	N
92	20240105	100133	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1258	11	2	0.88	37571715	29832	5.94	1248	1294	1248	1621	873	1247	1259.44	1.47	0	-1301	1353	1300	1267	1214	1181	1283	1197	150	374	500	770	1	1	29994817	377	-5.52	0.73	12	0.10	-228.00	1719.00	2275	20230614	-44.70	1110	20230103	13.33	1320	-4.70	20240104	1212	3.80	20240102	2275	-44.70	20230614	1125	11.82	20230323	0.51	N	002680	500	149 억		439537	N	N	0	N	00	N
93	20240105	090133	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1248	1	2	0.08	657696	527	0.10	1248	1248	1248	1621	873	1247	1248.00	1.47	0	0	1353	1300	1267	1214	1181	1283	1197	150	374	500	770	1	1	29994817	374	-5.47	0.73	12	0.00	-228.00	1719.00	2275	20230614	-45.14	1110	20230103	12.43	1320	-5.45	20240104	1212	2.97	20240102	2275	-45.14	20230614	1125	10.93	20230323	0.51	N	002680	500	149 억		439537	N	N	0	N	00	N
94	20240104	160132	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1247	8	2	0.65	640155143	501782	1410.77	1252	1320	1234	1610	868	1239	1275.77	1.52	0	-16271	1256	1247	1240	1231	1224	1247	1231	150	371	500	760	1	1	29994817	374	-5.47	0.73	12	1.67	-228.00	1719.00	2275	20230614	-45.19	1110	20230103	12.34	1320	-5.53	20240104	1212	2.89	20240102	2275	-45.19	20230614	1125	10.84	20230323	0.51	N	002680	500	149 억		455920	N	N	0	N	00	N
95	20240104	150133	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1258	19	2	1.53	628886566	492754	1385.39	1252	1320	1234	1610	868	1239	1276.27	1.52	0	-15564	1256	1247	1240	1231	1224	1247	1231	150	371	500	760	1	1	29994817	377	-5.52	0.73	12	1.64	-228.00	1719.00	2275	20230614	-44.70	1110	20230103	13.33	1320	-4.70	20240104	1212	3.80	20240102	2275	-44.70	20230614	1125	11.82	20230323	0.51	N	002680	500	149 억		455920	N	N	0	N	00	N
96	20240104	140133	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1261	22	2	1.78	599876048	469606	1320.30	1252	1320	1234	1610	868	1239	1277.40	1.52	0	-16424	1256	1247	1240	1231	1224	1247	1231	150	371	500	760	1	1	29994817	378	-5.53	0.73	12	1.57	-228.00	1719.00	2275	20230614	-44.57	1110	20230103	13.60	1320	-4.47	20240104	1212	4.04	20240102	2275	-44.57	20230614	1125	12.09	20230323	0.51	N	002680	500	149 억		455920	N	N	0	N	00	N
97	20240104	130133	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1272	33	2	2.66	533833711	417381	1173.47	1252	1320	1234	1610	868	1239	1279.01	1.52	0	-22939	1256	1247	1240	1231	1224	1247	1231	150	371	500	760	1	1	29994817	382	-5.58	0.74	12	1.39	-228.00	1719.00	2275	20230614	-44.09	1110	20230103	14.59	1320	-3.64	20240104	1212	4.95	20240102	2275	-44.09	20230614	1125	13.07	20230323	0.51	N	002680	500	149 억		455920	N	N	0	N	00	N
98	20240104	120132	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1273	34	2	2.74	460890003	360242	1012.83	1252	1320	1234	1610	868	1239	1279.39	1.52	0	-15712	1256	1247	1240	1231	1224	1247	1231	150	371	500	760	1	1	29994817	382	-5.58	0.74	12	1.20	-228.00	1719.00	2275	20230614	-44.04	1110	20230103	14.68	1320	-3.56	20240104	1212	5.03	20240102	2275	-44.04	20230614	1125	13.16	20230323	0.51	N	002680	500	149 억		455920	N	N	0	N	00	N
99	20240104	110132	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1248	9	2	0.73	83961449	67436	189.60	1252	1255	1234	1610	868	1239	1245.05	1.52	0	-1413	1256	1247	1240	1231	1224	1247	1231	150	371	500	760	1	1	29994817	374	-5.47	0.73	12	0.22	-228.00	1719.00	2275	20230614	-45.14	1110	20230103	12.43	1255	-0.56	20240104	1212	2.97	20240102	2275	-45.14	20230614	1125	10.93	20230323	0.51	N	002680	500	149 억		455920	N	N	0	N	00	N
100	20240104	100132	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1240	1	2	0.08	44892026	36045	101.34	1252	1252	1239	1610	868	1239	1245.44	1.52	0	621	1256	1247	1240	1231	1224	1247	1231	150	371	500	760	1	1	29994817	372	-5.44	0.72	12	0.12	-228.00	1719.00	2275	20230614	-45.49	1110	20230103	11.71	1252	0.00	20240102	1212	2.31	20240102	2275	-45.49	20230614	1125	10.22	20230323	0.51	N	002680	500	149 억		455920	N	N	0	N	00	N
101	20240104	090133	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1250	11	2	0.89	1275628	1019	2.86	1252	1252	1250	1610	868	1239	1251.84	1.52	0	-30	1256	1247	1240	1231	1224	1247	1231	150	371	500	760	1	1	29994817	375	-5.48	0.73	12	0.00	-228.00	1719.00	2275	20230614	-45.05	1110	20230103	12.61	1252	0.00	20240102	1212	3.14	20240102	2275	-45.05	20230614	1125	11.11	20230323	0.51	N	002680	500	149 억		455920	N	N	0	N	00	N
102	20240103	160133	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1239	0	3	0.00	44090432	35568	69.14	1239	1249	1233	1610	868	1239	1239.61	1.53	0	-1888	1274	1256	1234	1216	1194	1245	1205	150	371	500	760	1	1	29994817	372	-5.43	0.72	12	0.12	-228.00	1719.00	2275	20230614	-45.54	1110	20230103	11.62	1252	-1.04	20240102	1212	2.23	20240102	2275	-45.54	20230614	1110	11.62	20230103	0.51	N	002680	500	149 억		457808	N	N	0	N	00	N
103	20240103	150131	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1242	3	2	0.24	42934432	34635	67.33	1239	1249	1233	1610	868	1239	1239.63	1.53	0	-1950	1274	1256	1234	1216	1194	1245	1205	150	371	500	760	1	1	29994817	373	-5.45	0.72	12	0.12	-228.00	1719.00	2275	20230614	-45.41	1110	20230103	11.89	1252	-0.80	20240102	1212	2.48	20240102	2275	-45.41	20230614	1110	11.89	20230103	0.51	N	002680	500	149 억		457808	N	N	0	N	00	N
104	20240103	140132	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1242	3	2	0.24	41558483	33526	65.17	1239	1249	1233	1610	868	1239	1239.59	1.53	0	-1977	1274	1256	1234	1216	1194	1245	1205	150	371	500	760	1	1	29994817	373	-5.45	0.72	12	0.11	-228.00	1719.00	2275	20230614	-45.41	1110	20230103	11.89	1252	-0.80	20240102	1212	2.48	20240102	2275	-45.41	20230614	1110	11.89	20230103	0.51	N	002680	500	149 억		457808	N	N	0	N	00	N
105	20240103	130132	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1245	6	2	0.48	36052143	29099	56.57	1239	1249	1233	1610	868	1239	1238.95	1.53	0	-2027	1274	1256	1234	1216	1194	1245	1205	150	371	500	760	1	1	29994817	373	-5.46	0.72	12	0.10	-228.00	1719.00	2275	20230614	-45.27	1110	20230103	12.16	1252	-0.56	20240102	1212	2.72	20240102	2275	-45.27	20230614	1110	12.16	20230103	0.51	N	002680	500	149 억		457808	N	N	0	N	00	N
106	20240103	120133	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1239	0	3	0.00	19083513	15418	29.97	1239	1249	1233	1610	868	1239	1237.74	1.53	0	-2145	1274	1256	1234	1216	1194	1245	1205	150	371	500	760	1	1	29994817	372	-5.43	0.72	12	0.05	-228.00	1719.00	2275	20230614	-45.54	1110	20230103	11.62	1252	-1.04	20240102	1212	2.23	20240102	2275	-45.54	20230614	1110	11.62	20230103	0.51	N	002680	500	149 억		457808	N	N	0	N	00	N
107	20240103	110133	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1238	-1	5	-0.08	16352046	13210	25.68	1239	1249	1233	1610	868	1239	1237.85	1.53	0	-798	1274	1256	1234	1216	1194	1245	1205	150	371	500	760	1	1	29994817	371	-5.43	0.72	12	0.04	-228.00	1719.00	2275	20230614	-45.58	1110	20230103	11.53	1252	-1.12	20240102	1212	2.15	20240102	2275	-45.58	20230614	1110	11.53	20230103	0.51	N	002680	500	149 억		457808	N	N	0	N	00	N
108	20240103	100132	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1239	0	3	0.00	10725027	8665	16.84	1239	1249	1233	1610	868	1239	1237.74	1.53	0	-313	1274	1256	1234	1216	1194	1245	1205	150	371	500	760	1	1	29994817	372	-5.43	0.72	12	0.03	-228.00	1719.00	2275	20230614	-45.54	1110	20230103	11.62	1252	-1.04	20240102	1212	2.23	20240102	2275	-45.54	20230614	1110	11.62	20230103	0.51	N	002680	500	149 억		457808	N	N	0	N	00	N
109	20240103	090133	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1249	10	2	0.81	1518275	1225	2.38	1239	1249	1239	1610	868	1239	1239.41	1.53	0	-32	1274	1256	1234	1216	1194	1245	1205	150	371	500	760	1	1	29994817	375	-5.48	0.73	12	0.00	-228.00	1719.00	2275	20230614	-45.10	1110	20230103	12.52	1252	-0.24	20240102	1212	3.05	20240102	2275	-45.10	20230614	1110	12.52	20230103	0.51	N	002680	500	149 억		457808	N	N	0	N	00	N
110	20240102	160132	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1239	0	3	0.00	62950502	51143	83.13	1252	1252	1212	1610	868	1239	1230.87	1.52	0	640	1265	1252	1241	1228	1217	1258	1234	150	371	500	760	1	1	29994817	372	-5.43	0.72	12	0.17	-228.00	1719.00	2275	20230614	-45.54	1110	20230103	11.62	1252	-1.04	20240102	1212	2.23	20240102	2275	-45.54	20230614	1110	11.62	20230103	0.51	N	002680	500	149 억		457167	N	N	0	N	00	N
111	20240102	150132	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1238	-1	5	-0.08	55006244	44728	72.70	1252	1252	1212	1610	868	1239	1229.79	1.52	0	625	1265	1252	1241	1228	1217	1258	1234	150	371	500	760	1	1	29994817	371	-5.43	0.72	12	0.15	-228.00	1719.00	2275	20230614	-45.58	1110	20230103	11.53	1252	-1.12	20240102	1212	2.15	20240102	2275	-45.58	20230614	1110	11.53	20230103	0.51	N	002680	500	149 억		457167	N	N	0	N	00	N
112	20240102	140132	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1243	4	2	0.32	53561247	43563	70.81	1252	1252	1212	1610	868	1239	1229.51	1.52	0	-266	1265	1252	1241	1228	1217	1258	1234	150	371	500	760	1	1	29994817	373	-5.45	0.72	12	0.15	-228.00	1719.00	2275	20230614	-45.36	1110	20230103	11.98	1252	-0.72	20240102	1212	2.56	20240102	2275	-45.36	20230614	1110	11.98	20230103	0.51	N	002680	500	149 억		457167	N	N	0	N	00	N
113	20240102	130132	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1236	-3	5	-0.24	53011526	43120	70.09	1252	1252	1212	1610	868	1239	1229.40	1.52	0	-270	1265	1252	1241	1228	1217	1258	1234	150	371	500	760	1	1	29994817	371	-5.42	0.72	12	0.14	-228.00	1719.00	2275	20230614	-45.67	1110	20230103	11.35	1252	-1.28	20240102	1212	1.98	20240102	2275	-45.67	20230614	1110	11.35	20230103	0.51	N	002680	500	149 억		457167	N	N	0	N	00	N
114	20240102	120132	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1230	-9	5	-0.73	43795085	35647	57.94	1252	1252	1212	1610	868	1239	1228.58	1.52	0	-1161	1265	1252	1241	1228	1217	1258	1234	150	371	500	760	1	1	29994817	369	-5.39	0.72	12	0.12	-228.00	1719.00	2275	20230614	-45.93	1110	20230103	10.81	1252	-1.76	20240102	1212	1.49	20240102	2275	-45.93	20230614	1110	10.81	20230103	0.51	N	002680	500	149 억		457167	N	N	0	N	00	N
115	20240102	110132	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1233	-6	5	-0.48	11428303	9228	15.00	1252	1252	1233	1610	868	1239	1238.44	1.52	0	-1978	1265	1252	1241	1228	1217	1258	1234	150	371	500	760	1	1	29994817	370	-5.41	0.72	12	0.03	-228.00	1719.00	2275	20230614	-45.80	1110	20230103	11.08	1252	-1.52	20240102	1233	0.00	20240102	2275	-45.80	20230614	1110	11.08	20230103	0.51	N	002680	500	149 억		457167	N	N	0	N	00	N
116	20240102	100131	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1250	11	2	0.89	430416	344	0.56	1252	1252	1250	1610	868	1239	1251.21	1.52	0	-31	1265	1252	1241	1228	1217	1258	1234	150	371	500	760	1	1	29994817	375	-5.48	0.73	12	0.00	-228.00	1719.00	2275	20230614	-45.05	1110	20230103	12.61	1252	-0.16	20240102	1250	0.00	20240102	2275	-45.05	20230614	1110	12.61	20230103	0.51	N	002680	500	149 억		457167	N	N	0	N	00	N
117	20240102	090131	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1239	0	3	0.00	0	0	0.00	0	0	0	1610	868	1239	0.00	1.52	0	0	1265	1252	1241	1228	1217	1258	1234	150	371	500	760	1	1	29994817	372	-5.43	0.72	12	0.00	-228.00	1719.00	2275	20230614	-45.54	1110	20230103	11.62	0	0.00	0	0	0.00	0	2275	-45.54	20230614	1110	11.62	20230103	0.51	N	002680	500	149 억		457167	N	N	0	N	00	N