KissMeData/002680/price/prices-20231201.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	20231229	160138	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1239	1	2	0.08	76002608	61521	131.46	1238	1254	1230	1609	867	1238	1235.39	1.52	709	709	1258	1248	1239	1229	1220	1243	1224	150	371	500	760	1	1	29994817	372	-5.43	0.72	12	0.21	-228.00	1719.00	2275	20230614	-45.54	1110	20230103	11.62	2275	-45.54	20230614	1110	11.62	20230103	2275	-45.54	20230614	1110	11.62	20230103	0.51	N	002680	500	149 억		457167	N	N	0	N	00	N
3	20231229	150138	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1239	1	2	0.08	76002608	61521	131.46	1238	1254	1230	1609	867	1238	1235.39	1.52	709	709	1258	1248	1239	1229	1220	1243	1224	150	371	500	760	1	1	29994817	372	-5.43	0.72	12	0.21	-228.00	1719.00	2275	20230614	-45.54	1110	20230103	11.62	2275	-45.54	20230614	1110	11.62	20230103	2275	-45.54	20230614	1110	11.62	20230103	0.51	N	002680	500	149 억		457167	N	N	0	N	00	N
4	20231229	140137	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1239	1	2	0.08	76002608	61521	131.46	1238	1254	1230	1609	867	1238	1235.39	1.52	709	709	1258	1248	1239	1229	1220	1243	1224	150	371	500	760	1	1	29994817	372	-5.43	0.72	12	0.21	-228.00	1719.00	2275	20230614	-45.54	1110	20230103	11.62	2275	-45.54	20230614	1110	11.62	20230103	2275	-45.54	20230614	1110	11.62	20230103	0.51	N	002680	500	149 억		457167	N	N	0	N	00	N
5	20231229	130138	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1239	1	2	0.08	76002608	61521	131.46	1238	1254	1230	1609	867	1238	1235.39	1.52	709	709	1258	1248	1239	1229	1220	1243	1224	150	371	500	760	1	1	29994817	372	-5.43	0.72	12	0.21	-228.00	1719.00	2275	20230614	-45.54	1110	20230103	11.62	2275	-45.54	20230614	1110	11.62	20230103	2275	-45.54	20230614	1110	11.62	20230103	0.51	N	002680	500	149 억		457167	N	N	0	N	00	N
6	20231229	120138	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1239	1	2	0.08	76002608	61521	131.46	1238	1254	1230	1609	867	1238	1235.39	1.52	709	709	1258	1248	1239	1229	1220	1243	1224	150	371	500	760	1	1	29994817	372	-5.43	0.72	12	0.21	-228.00	1719.00	2275	20230614	-45.54	1110	20230103	11.62	2275	-45.54	20230614	1110	11.62	20230103	2275	-45.54	20230614	1110	11.62	20230103	0.51	N	002680	500	149 억		457167	N	N	0	N	00	N
7	20231229	110135	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1239	1	2	0.08	76002608	61521	131.46	1238	1254	1230	1609	867	1238	1235.39	1.52	709	709	1258	1248	1239	1229	1220	1243	1224	150	371	500	760	1	1	29994817	372	-5.43	0.72	12	0.21	-228.00	1719.00	2275	20230614	-45.54	1110	20230103	11.62	2275	-45.54	20230614	1110	11.62	20230103	2275	-45.54	20230614	1110	11.62	20230103	0.51	N	002680	500	149 억		457167	N	N	0	N	00	N
8	20231229	100135	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1239	1	2	0.08	76002608	61521	131.46	1238	1254	1230	1609	867	1238	1235.39	1.52	709	709	1258	1248	1239	1229	1220	1243	1224	150	371	500	760	1	1	29994817	372	-5.43	0.72	12	0.21	-228.00	1719.00	2275	20230614	-45.54	1110	20230103	11.62	2275	-45.54	20230614	1110	11.62	20230103	2275	-45.54	20230614	1110	11.62	20230103	0.51	N	002680	500	149 억		457167	N	N	0	N	00	N
9	20231229	090136	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1239	1	2	0.08	76002608	61521	131.46	1238	1254	1230	1609	867	1238	1235.39	1.52	709	709	1258	1248	1239	1229	1220	1243	1224	150	371	500	760	1	1	29994817	372	-5.43	0.72	12	0.21	-228.00	1719.00	2275	20230614	-45.54	1110	20230103	11.62	2275	-45.54	20230614	1110	11.62	20230103	2275	-45.54	20230614	1110	11.62	20230103	0.51	N	002680	500	149 억		457167	N	N	0	N	00	N
10	20231228	160135	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1239	1	2	0.08	76002608	61521	131.46	1238	1254	1230	1609	867	1238	1235.39	1.52	0	709	1258	1248	1239	1229	1220	1243	1224	150	371	500	760	1	1	29994817	372	-5.43	0.72	12	0.21	-228.00	1719.00	2275	20230614	-45.54	1110	20230103	11.62	2275	-45.54	20230614	1110	11.62	20230103	2275	-45.54	20230614	1110	11.62	20230103	0.51	N	002680	500	149 억		456458	N	N	0	N	00	N
11	20231228	150135	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1238	0	3	0.00	74334794	60175	128.58	1238	1254	1230	1609	867	1238	1235.31	1.52	0	601	1258	1248	1239	1229	1220	1243	1224	150	371	500	760	1	1	29994817	371	-5.43	0.72	12	0.20	-228.00	1719.00	2275	20230614	-45.58	1110	20230103	11.53	2275	-45.58	20230614	1110	11.53	20230103	2275	-45.58	20230614	1110	11.53	20230103	0.51	N	002680	500	149 억		456458	N	N	0	N	00	N
12	20231228	140135	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1237	-1	5	-0.08	56565071	45780	97.82	1238	1254	1230	1609	867	1238	1235.58	1.52	0	-1146	1258	1248	1239	1229	1220	1243	1224	150	371	500	760	1	1	29994817	371	-5.43	0.72	12	0.15	-228.00	1719.00	2275	20230614	-45.63	1110	20230103	11.44	2275	-45.63	20230614	1110	11.44	20230103	2275	-45.63	20230614	1110	11.44	20230103	0.51	N	002680	500	149 억		456458	N	N	0	N	00	N
13	20231228	130134	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1240	2	2	0.16	47872578	38742	82.79	1238	1254	1230	1609	867	1238	1235.68	1.52	0	-2084	1258	1248	1239	1229	1220	1243	1224	150	371	500	760	1	1	29994817	372	-5.44	0.72	12	0.13	-228.00	1719.00	2275	20230614	-45.49	1110	20230103	11.71	2275	-45.49	20230614	1110	11.71	20230103	2275	-45.49	20230614	1110	11.71	20230103	0.51	N	002680	500	149 억		456458	N	N	0	N	00	N
14	20231228	120135	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1232	-6	5	-0.48	41713360	33773	72.17	1238	1254	1230	1609	867	1238	1235.11	1.52	0	-2166	1258	1248	1239	1229	1220	1243	1224	150	371	500	760	1	1	29994817	370	-5.40	0.72	12	0.11	-228.00	1719.00	2275	20230614	-45.85	1110	20230103	10.99	2275	-45.85	20230614	1110	10.99	20230103	2275	-45.85	20230614	1110	10.99	20230103	0.51	N	002680	500	149 억		456458	N	N	0	N	00	N
15	20231228	110135	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1238	0	3	0.00	28966115	23450	50.11	1238	1254	1230	1609	867	1238	1235.23	1.52	0	-2268	1258	1248	1239	1229	1220	1243	1224	150	371	500	760	1	1	29994817	371	-5.43	0.72	12	0.08	-228.00	1719.00	2275	20230614	-45.58	1110	20230103	11.53	2275	-45.58	20230614	1110	11.53	20230103	2275	-45.58	20230614	1110	11.53	20230103	0.51	N	002680	500	149 억		456458	N	N	0	N	00	N
16	20231228	100135	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1236	-2	5	-0.16	11172511	9039	19.31	1238	1254	1230	1609	867	1238	1236.03	1.52	0	-3175	1258	1248	1239	1229	1220	1243	1224	150	371	500	760	1	1	29994817	371	-5.42	0.72	12	0.03	-228.00	1719.00	2275	20230614	-45.67	1110	20230103	11.35	2275	-45.67	20230614	1110	11.35	20230103	2275	-45.67	20230614	1110	11.35	20230103	0.51	N	002680	500	149 억		456458	N	N	0	N	00	N
17	20231228	090134	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1238	0	3	0.00	1698536	1372	2.93	1238	1238	1238	1609	867	1238	1238.00	1.52	0	-85	1258	1248	1239	1229	1220	1243	1224	150	371	500	760	1	1	29994817	371	-5.43	0.72	12	0.00	-228.00	1719.00	2275	20230614	-45.58	1110	20230103	11.53	2275	-45.58	20230614	1110	11.53	20230103	2275	-45.58	20230614	1110	11.53	20230103	0.51	N	002680	500	149 억		456458	N	N	0	N	00	N
18	20231227	160135	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1238	-2	5	-0.16	57790634	46798	123.05	1249	1249	1230	1612	868	1240	1234.90	1.53	0	-2062	1272	1256	1246	1230	1220	1251	1225	150	372	500	760	1	1	29994817	371	-5.43	0.72	12	0.16	-228.00	1719.00	2275	20230614	-45.58	1110	20230103	11.53	2275	-45.58	20230614	1110	11.53	20230103	2275	-45.58	20230614	1110	11.53	20230103	0.51	N	002680	500	149 억		458520	N	N	0	N	00	N
19	20231227	150136	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1237	-3	5	-0.24	47530432	38506	101.25	1249	1249	1230	1612	868	1240	1234.36	1.53	0	-808	1272	1256	1246	1230	1220	1251	1225	150	372	500	760	1	1	29994817	371	-5.43	0.72	12	0.13	-228.00	1719.00	2275	20230614	-45.63	1110	20230103	11.44	2275	-45.63	20230614	1110	11.44	20230103	2275	-45.63	20230614	1110	11.44	20230103	0.51	N	002680	500	149 억		458520	N	N	0	N	00	N
20	20231227	140135	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1237	-3	5	-0.24	43312277	35096	92.28	1249	1249	1230	1612	868	1240	1234.11	1.53	0	-1191	1272	1256	1246	1230	1220	1251	1225	150	372	500	760	1	1	29994817	371	-5.43	0.72	12	0.12	-228.00	1719.00	2275	20230614	-45.63	1110	20230103	11.44	2275	-45.63	20230614	1110	11.44	20230103	2275	-45.63	20230614	1110	11.44	20230103	0.51	N	002680	500	149 억		458520	N	N	0	N	00	N
21	20231227	130134	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1237	-3	5	-0.24	38998772	31607	83.11	1249	1249	1230	1612	868	1240	1233.87	1.53	0	-973	1272	1256	1246	1230	1220	1251	1225	150	372	500	760	1	1	29994817	371	-5.43	0.72	12	0.11	-228.00	1719.00	2275	20230614	-45.63	1110	20230103	11.44	2275	-45.63	20230614	1110	11.44	20230103	2275	-45.63	20230614	1110	11.44	20230103	0.51	N	002680	500	149 억		458520	N	N	0	N	00	N
22	20231227	120134	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1238	-2	5	-0.16	36149275	29299	77.04	1249	1249	1230	1612	868	1240	1233.81	1.53	0	-819	1272	1256	1246	1230	1220	1251	1225	150	372	500	760	1	1	29994817	371	-5.43	0.72	12	0.10	-228.00	1719.00	2275	20230614	-45.58	1110	20230103	11.53	2275	-45.58	20230614	1110	11.53	20230103	2275	-45.58	20230614	1110	11.53	20230103	0.51	N	002680	500	149 억		458520	N	N	0	N	00	N
23	20231227	110135	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1235	-5	5	-0.40	32044881	25973	68.29	1249	1249	1230	1612	868	1240	1233.78	1.53	0	-125	1272	1256	1246	1230	1220	1251	1225	150	372	500	760	1	1	29994817	370	-5.42	0.72	12	0.09	-228.00	1719.00	2275	20230614	-45.71	1110	20230103	11.26	2275	-45.71	20230614	1110	11.26	20230103	2275	-45.71	20230614	1110	11.26	20230103	0.51	N	002680	500	149 억		458520	N	N	0	N	00	N
24	20231227	100135	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1236	-4	5	-0.32	15933463	12924	33.98	1249	1249	1230	1612	868	1240	1232.86	1.53	0	-902	1272	1256	1246	1230	1220	1251	1225	150	372	500	760	1	1	29994817	371	-5.42	0.72	12	0.04	-228.00	1719.00	2275	20230614	-45.67	1110	20230103	11.35	2275	-45.67	20230614	1110	11.35	20230103	2275	-45.67	20230614	1110	11.35	20230103	0.51	N	002680	500	149 억		458520	N	N	0	N	00	N
25	20231227	090135	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1249	9	2	0.73	552456	444	1.17	1249	1249	1242	1612	868	1240	1244.27	1.53	0	-437	1272	1256	1246	1230	1220	1251	1225	150	372	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	2275	-45.10	20230614	1110	12.52	20230103	2275	-45.10	20230614	1110	12.52	20230103	0.51	N	002680	500	149 억		458520	N	N	0	N	00	N
26	20231226	160135	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1240	-7	5	-0.56	46785976	37628	45.62	1262	1262	1236	1621	873	1247	1243.38	1.56	0	-8907	1275	1261	1248	1234	1221	1254	1227	150	374	500	770	1	1	29994817	372	-5.44	0.72	12	0.13	-228.00	1719.00	2275	20230614	-45.49	1110	20230103	11.71	2275	-45.49	20230614	1110	11.71	20230103	2275	-45.49	20230614	1110	11.71	20230103	0.50	N	002680	500	149 억		467733	N	N	0	N	00	N
27	20231226	150134	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1240	-7	5	-0.56	42816817	34426	41.73	1262	1262	1236	1621	873	1247	1243.73	1.56	0	-7572	1275	1261	1248	1234	1221	1254	1227	150	374	500	770	1	1	29994817	372	-5.44	0.72	12	0.11	-228.00	1719.00	2275	20230614	-45.49	1110	20230103	11.71	2275	-45.49	20230614	1110	11.71	20230103	2275	-45.49	20230614	1110	11.71	20230103	0.50	N	002680	500	149 억		467733	N	N	0	N	00	N
28	20231226	140135	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1237	-10	5	-0.80	41098050	33039	40.05	1262	1262	1237	1621	873	1247	1243.93	1.56	0	-8378	1275	1261	1248	1234	1221	1254	1227	150	374	500	770	1	1	29994817	371	-5.43	0.72	12	0.11	-228.00	1719.00	2275	20230614	-45.63	1110	20230103	11.44	2275	-45.63	20230614	1110	11.44	20230103	2275	-45.63	20230614	1110	11.44	20230103	0.50	N	002680	500	149 억		467733	N	N	0	N	00	N
29	20231226	130135	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1240	-7	5	-0.56	31175588	25023	30.34	1262	1262	1237	1621	873	1247	1245.88	1.56	0	-7577	1275	1261	1248	1234	1221	1254	1227	150	374	500	770	1	1	29994817	372	-5.44	0.72	12	0.08	-228.00	1719.00	2275	20230614	-45.49	1110	20230103	11.71	2275	-45.49	20230614	1110	11.71	20230103	2275	-45.49	20230614	1110	11.71	20230103	0.50	N	002680	500	149 억		467733	N	N	0	N	00	N
30	20231226	120135	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1241	-6	5	-0.48	22902772	18346	22.24	1262	1262	1237	1621	873	1247	1248.38	1.56	0	-6542	1275	1261	1248	1234	1221	1254	1227	150	374	500	770	1	1	29994817	372	-5.44	0.72	12	0.06	-228.00	1719.00	2275	20230614	-45.45	1110	20230103	11.80	2275	-45.45	20230614	1110	11.80	20230103	2275	-45.45	20230614	1110	11.80	20230103	0.50	N	002680	500	149 억		467733	N	N	0	N	00	N
31	20231226	110135	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1239	-8	5	-0.64	22627693	18124	21.97	1262	1262	1237	1621	873	1247	1248.49	1.56	0	-6542	1275	1261	1248	1234	1221	1254	1227	150	374	500	770	1	1	29994817	372	-5.43	0.72	12	0.06	-228.00	1719.00	2275	20230614	-45.54	1110	20230103	11.62	2275	-45.54	20230614	1110	11.62	20230103	2275	-45.54	20230614	1110	11.62	20230103	0.50	N	002680	500	149 억		467733	N	N	0	N	00	N
32	20231226	100135	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1250	3	2	0.24	18337355	14681	17.80	1262	1262	1237	1621	873	1247	1249.05	1.56	0	-3930	1275	1261	1248	1234	1221	1254	1227	150	374	500	770	1	1	29994817	375	-5.48	0.73	12	0.05	-228.00	1719.00	2275	20230614	-45.05	1110	20230103	12.61	2275	-45.05	20230614	1110	12.61	20230103	2275	-45.05	20230614	1110	12.61	20230103	0.50	N	002680	500	149 억		467733	N	N	0	N	00	N
33	20231226	090135	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1253	6	2	0.48	2342986	1859	2.25	1262	1262	1253	1621	873	1247	1260.35	1.56	0	-248	1275	1261	1248	1234	1221	1254	1227	150	374	500	770	1	1	29994817	376	-5.50	0.73	12	0.01	-228.00	1719.00	2275	20230614	-44.92	1110	20230103	12.88	2275	-44.92	20230614	1110	12.88	20230103	2275	-44.92	20230614	1110	12.88	20230103	0.50	N	002680	500	149 억		467733	N	N	0	N	00	N
34	20231222	160134	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1247	-2	5	-0.16	102390962	82488	162.30	1250	1262	1235	1623	875	1249	1241.28	1.60	0	-11453	1275	1261	1251	1237	1227	1257	1233	150	374	500	770	1	1	29994817	374	-5.47	0.73	12	0.28	-228.00	1719.00	2275	20230614	-45.19	1110	20230103	12.34	2275	-45.19	20230614	1110	12.34	20230103	2275	-45.19	20230614	1110	12.34	20230103	0.51	N	002680	500	149 억		479213	N	N	0	N	00	N
35	20231222	150135	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1241	-8	5	-0.64	99834675	80431	158.26	1250	1262	1235	1623	875	1249	1241.25	1.60	0	-11094	1275	1261	1251	1237	1227	1257	1233	150	374	500	770	1	1	29994817	372	-5.44	0.72	12	0.27	-228.00	1719.00	2275	20230614	-45.45	1110	20230103	11.80	2275	-45.45	20230614	1110	11.80	20230103	2275	-45.45	20230614	1110	11.80	20230103	0.51	N	002680	500	149 억		479213	N	N	0	N	00	N
36	20231222	140134	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1250	1	2	0.08	82794346	66662	131.17	1250	1262	1235	1623	875	1249	1242.00	1.60	0	-11582	1275	1261	1251	1237	1227	1257	1233	150	374	500	770	1	1	29994817	375	-5.48	0.73	12	0.22	-228.00	1719.00	2275	20230614	-45.05	1110	20230103	12.61	2275	-45.05	20230614	1110	12.61	20230103	2275	-45.05	20230614	1110	12.61	20230103	0.51	N	002680	500	149 억		479213	N	N	0	N	00	N
37	20231222	130133	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1238	-11	5	-0.88	55863890	45037	88.62	1250	1251	1237	1623	875	1249	1240.40	1.60	0	-10688	1275	1261	1251	1237	1227	1257	1233	150	374	500	770	1	1	29994817	371	-5.43	0.72	12	0.15	-228.00	1719.00	2275	20230614	-45.58	1110	20230103	11.53	2275	-45.58	20230614	1110	11.53	20230103	2275	-45.58	20230614	1110	11.53	20230103	0.51	N	002680	500	149 억		479213	N	N	0	N	00	N
38	20231222	120133	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1242	-7	5	-0.56	49403725	39824	78.36	1250	1251	1237	1623	875	1249	1240.55	1.60	0	-9483	1275	1261	1251	1237	1227	1257	1233	150	374	500	770	1	1	29994817	373	-5.45	0.72	12	0.13	-228.00	1719.00	2275	20230614	-45.41	1110	20230103	11.89	2275	-45.41	20230614	1110	11.89	20230103	2275	-45.41	20230614	1110	11.89	20230103	0.51	N	002680	500	149 억		479213	N	N	0	N	00	N
39	20231222	110134	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1238	-11	5	-0.88	33540080	27017	53.16	1250	1251	1237	1623	875	1249	1241.44	1.60	0	-9399	1275	1261	1251	1237	1227	1257	1233	150	374	500	770	1	1	29994817	371	-5.43	0.72	12	0.09	-228.00	1719.00	2275	20230614	-45.58	1110	20230103	11.53	2275	-45.58	20230614	1110	11.53	20230103	2275	-45.58	20230614	1110	11.53	20230103	0.51	N	002680	500	149 억		479213	N	N	0	N	00	N
40	20231222	100133	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1238	-11	5	-0.88	25516285	20541	40.42	1250	1251	1237	1623	875	1249	1242.21	1.60	0	-8294	1275	1261	1251	1237	1227	1257	1233	150	374	500	770	1	1	29994817	371	-5.43	0.72	12	0.07	-228.00	1719.00	2275	20230614	-45.58	1110	20230103	11.53	2275	-45.58	20230614	1110	11.53	20230103	2275	-45.58	20230614	1110	11.53	20230103	0.51	N	002680	500	149 억		479213	N	N	0	N	00	N
41	20231222	090134	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1250	1	2	0.08	2837500	2270	4.47	1250	1250	1250	1623	875	1249	1250.00	1.60	0	-296	1275	1261	1251	1237	1227	1257	1233	150	374	500	770	1	1	29994817	375	-5.48	0.73	12	0.01	-228.00	1719.00	2275	20230614	-45.05	1110	20230103	12.61	2275	-45.05	20230614	1110	12.61	20230103	2275	-45.05	20230614	1110	12.61	20230103	0.51	N	002680	500	149 억		479213	N	N	0	N	00	N
42	20231221	160134	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1249	-4	5	-0.32	63254252	50823	110.71	1265	1265	1241	1628	878	1253	1244.60	1.62	0	-7739	1276	1264	1252	1240	1228	1270	1246	150	375	500	770	1	1	29994817	375	-5.48	0.73	12	0.17	-228.00	1719.00	2275	20230614	-45.10	1110	20230103	12.52	2275	-45.10	20230614	1110	12.52	20230103	2275	-45.10	20230614	1110	12.52	20230103	0.51	N	002680	500	149 억		486952	N	N	0	N	00	N
43	20231221	150134	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1248	-5	5	-0.40	60099667	48290	105.20	1265	1265	1241	1628	878	1253	1244.56	1.62	0	-7615	1276	1264	1252	1240	1228	1270	1246	150	375	500	770	1	1	29994817	374	-5.47	0.73	12	0.16	-228.00	1719.00	2275	20230614	-45.14	1110	20230103	12.43	2275	-45.14	20230614	1110	12.43	20230103	2275	-45.14	20230614	1110	12.43	20230103	0.51	N	002680	500	149 억		486952	N	N	0	N	00	N
44	20231221	140133	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1249	-4	5	-0.32	50844226	40851	88.99	1265	1265	1241	1628	878	1253	1244.63	1.62	0	-6855	1276	1264	1252	1240	1228	1270	1246	150	375	500	770	1	1	29994817	375	-5.48	0.73	12	0.14	-228.00	1719.00	2275	20230614	-45.10	1110	20230103	12.52	2275	-45.10	20230614	1110	12.52	20230103	2275	-45.10	20230614	1110	12.52	20230103	0.51	N	002680	500	149 억		486952	N	N	0	N	00	N
45	20231221	130133	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1247	-6	5	-0.48	46930716	37707	82.14	1265	1265	1241	1628	878	1253	1244.62	1.62	0	-6906	1276	1264	1252	1240	1228	1270	1246	150	375	500	770	1	1	29994817	374	-5.47	0.73	12	0.13	-228.00	1719.00	2275	20230614	-45.19	1110	20230103	12.34	2275	-45.19	20230614	1110	12.34	20230103	2275	-45.19	20230614	1110	12.34	20230103	0.51	N	002680	500	149 억		486952	N	N	0	N	00	N
46	20231221	120134	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1250	-3	5	-0.24	46864593	37654	82.03	1265	1265	1241	1628	878	1253	1244.61	1.62	0	-6919	1276	1264	1252	1240	1228	1270	1246	150	375	500	770	1	1	29994817	375	-5.48	0.73	12	0.13	-228.00	1719.00	2275	20230614	-45.05	1110	20230103	12.61	2275	-45.05	20230614	1110	12.61	20230103	2275	-45.05	20230614	1110	12.61	20230103	0.51	N	002680	500	149 억		486952	N	N	0	N	00	N
47	20231221	110134	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1243	-10	5	-0.80	21359833	17156	37.37	1265	1265	1241	1628	878	1253	1245.04	1.62	0	-6919	1276	1264	1252	1240	1228	1270	1246	150	375	500	770	1	1	29994817	373	-5.45	0.72	12	0.06	-228.00	1719.00	2275	20230614	-45.36	1110	20230103	11.98	2275	-45.36	20230614	1110	11.98	20230103	2275	-45.36	20230614	1110	11.98	20230103	0.51	N	002680	500	149 억		486952	N	N	0	N	00	N
48	20231221	100132	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1245	-8	5	-0.64	8212478	6581	14.34	1265	1265	1241	1628	878	1253	1247.91	1.62	0	-115	1276	1264	1252	1240	1228	1270	1246	150	375	500	770	1	1	29994817	373	-5.46	0.72	12	0.02	-228.00	1719.00	2275	20230614	-45.27	1110	20230103	12.16	2275	-45.27	20230614	1110	12.16	20230103	2275	-45.27	20230614	1110	12.16	20230103	0.51	N	002680	500	149 억		486952	N	N	0	N	00	N
49	20231221	090133	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1254	1	2	0.08	1158960	924	2.01	1265	1265	1254	1628	878	1253	1254.29	1.62	0	98	1276	1264	1252	1240	1228	1270	1246	150	375	500	770	1	1	29994817	376	-5.50	0.73	12	0.00	-228.00	1719.00	2275	20230614	-44.88	1110	20230103	12.97	2275	-44.88	20230614	1110	12.97	20230103	2275	-44.88	20230614	1110	12.97	20230103	0.51	N	002680	500	149 억		486952	N	N	0	N	00	N
50	20231220	160134	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1253	-6	5	-0.48	57580829	45897	122.33	1240	1264	1240	1636	882	1259	1254.57	1.60	0	7949	1277	1267	1258	1248	1239	1268	1249	150	377	500	780	1	1	29994817	376	-5.50	0.73	12	0.15	-228.00	1719.00	2275	20230614	-44.92	1110	20230103	12.88	2275	-44.92	20230614	1110	12.88	20230103	2275	-44.92	20230614	1110	12.88	20230103	0.50	N	002680	500	149 억		479003	N	N	0	N	00	N
51	20231220	150137	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1253	-6	5	-0.48	53867695	42933	114.43	1240	1264	1240	1636	882	1259	1254.69	1.60	0	7949	1277	1267	1258	1248	1239	1268	1249	150	377	500	780	1	1	29994817	376	-5.50	0.73	12	0.14	-228.00	1719.00	2275	20230614	-44.92	1110	20230103	12.88	2275	-44.92	20230614	1110	12.88	20230103	2275	-44.92	20230614	1110	12.88	20230103	0.50	N	002680	500	149 억		479003	N	N	0	N	00	N
52	20231220	140139	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1253	-6	5	-0.48	47615174	37931	101.10	1240	1264	1240	1636	882	1259	1255.31	1.60	0	7692	1277	1267	1258	1248	1239	1268	1249	150	377	500	780	1	1	29994817	376	-5.50	0.73	12	0.13	-228.00	1719.00	2275	20230614	-44.92	1110	20230103	12.88	2275	-44.92	20230614	1110	12.88	20230103	2275	-44.92	20230614	1110	12.88	20230103	0.50	N	002680	500	149 억		479003	N	N	0	N	00	N
53	20231220	130139	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1249	-10	5	-0.79	43710148	34808	92.77	1240	1264	1240	1636	882	1259	1255.75	1.60	0	7217	1277	1267	1258	1248	1239	1268	1249	150	377	500	780	1	1	29994817	375	-5.48	0.73	12	0.12	-228.00	1719.00	2275	20230614	-45.10	1110	20230103	12.52	2275	-45.10	20230614	1110	12.52	20230103	2275	-45.10	20230614	1110	12.52	20230103	0.50	N	002680	500	149 억		479003	N	N	0	N	00	N
54	20231220	120133	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1251	-8	5	-0.64	38195512	30396	81.01	1240	1264	1240	1636	882	1259	1256.60	1.60	0	7217	1277	1267	1258	1248	1239	1268	1249	150	377	500	780	1	1	29994817	375	-5.49	0.73	12	0.10	-228.00	1719.00	2275	20230614	-45.01	1110	20230103	12.70	2275	-45.01	20230614	1110	12.70	20230103	2275	-45.01	20230614	1110	12.70	20230103	0.50	N	002680	500	149 억		479003	N	N	0	N	00	N
55	20231220	110134	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1252	-7	5	-0.56	37084235	29508	78.65	1240	1264	1240	1636	882	1259	1256.75	1.60	0	7034	1277	1267	1258	1248	1239	1268	1249	150	377	500	780	1	1	29994817	376	-5.49	0.73	12	0.10	-228.00	1719.00	2275	20230614	-44.97	1110	20230103	12.79	2275	-44.97	20230614	1110	12.79	20230103	2275	-44.97	20230614	1110	12.79	20230103	0.50	N	002680	500	149 억		479003	N	N	0	N	00	N
56	20231220	100133	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1249	-10	5	-0.79	28788735	22867	60.95	1240	1264	1240	1636	882	1259	1258.96	1.60	0	6471	1277	1267	1258	1248	1239	1268	1249	150	377	500	780	1	1	29994817	375	-5.48	0.73	12	0.08	-228.00	1719.00	2275	20230614	-45.10	1110	20230103	12.52	2275	-45.10	20230614	1110	12.52	20230103	2275	-45.10	20230614	1110	12.52	20230103	0.50	N	002680	500	149 억		479003	N	N	0	N	00	N
57	20231220	090133	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1259	0	3	0.00	1220360	984	2.62	1240	1259	1240	1636	882	1259	1240.20	1.60	0	0	1277	1267	1258	1248	1239	1268	1249	150	377	500	780	1	1	29994817	378	-5.52	0.73	12	0.00	-228.00	1719.00	2275	20230614	-44.66	1110	20230103	13.42	2275	-44.66	20230614	1110	13.42	20230103	2275	-44.66	20230614	1110	13.42	20230103	0.50	N	002680	500	149 억		479003	N	N	0	N	00	N
58	20231219	160134	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1259	0	3	0.00	46991564	37499	94.06	1259	1268	1249	1636	882	1259	1253.14	1.59	0	3079	1277	1268	1257	1248	1237	1262	1242	150	377	500	780	1	1	29994817	378	-5.52	0.73	12	0.13	-228.00	1719.00	2275	20230614	-44.66	1110	20230103	13.42	2275	-44.66	20230614	1110	13.42	20230103	2275	-44.66	20230614	1110	13.42	20230103	0.50	N	002680	500	149 억		475924	N	N	0	N	00	N
59	20231219	150133	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1258	-1	5	-0.08	46307972	36956	92.70	1259	1268	1249	1636	882	1259	1253.06	1.59	0	3144	1277	1268	1257	1248	1237	1262	1242	150	377	500	780	1	1	29994817	377	-5.52	0.73	12	0.12	-228.00	1719.00	2275	20230614	-44.70	1110	20230103	13.33	2275	-44.70	20230614	1110	13.33	20230103	2275	-44.70	20230614	1110	13.33	20230103	0.50	N	002680	500	149 억		475924	N	N	0	N	00	N
60	20231219	140133	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1258	-1	5	-0.08	35071444	27984	70.19	1259	1268	1249	1636	882	1259	1253.27	1.59	0	2277	1277	1268	1257	1248	1237	1262	1242	150	377	500	780	1	1	29994817	377	-5.52	0.73	12	0.09	-228.00	1719.00	2275	20230614	-44.70	1110	20230103	13.33	2275	-44.70	20230614	1110	13.33	20230103	2275	-44.70	20230614	1110	13.33	20230103	0.50	N	002680	500	149 억		475924	N	N	0	N	00	N
61	20231219	130134	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1259	0	3	0.00	31907113	25458	63.86	1259	1268	1249	1636	882	1259	1253.32	1.59	0	2193	1277	1268	1257	1248	1237	1262	1242	150	377	500	780	1	1	29994817	378	-5.52	0.73	12	0.08	-228.00	1719.00	2275	20230614	-44.66	1110	20230103	13.42	2275	-44.66	20230614	1110	13.42	20230103	2275	-44.66	20230614	1110	13.42	20230103	0.50	N	002680	500	149 억		475924	N	N	0	N	00	N
62	20231219	120134	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1256	-3	5	-0.24	24817643	19789	49.64	1259	1268	1249	1636	882	1259	1254.11	1.59	0	1645	1277	1268	1257	1248	1237	1262	1242	150	377	500	780	1	1	29994817	377	-5.51	0.73	12	0.07	-228.00	1719.00	2275	20230614	-44.79	1110	20230103	13.15	2275	-44.79	20230614	1110	13.15	20230103	2275	-44.79	20230614	1110	13.15	20230103	0.50	N	002680	500	149 억		475924	N	N	0	N	00	N
63	20231219	110133	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1258	-1	5	-0.08	19531804	15587	39.10	1259	1268	1249	1636	882	1259	1253.08	1.59	0	1547	1277	1268	1257	1248	1237	1262	1242	150	377	500	780	1	1	29994817	377	-5.52	0.73	12	0.05	-228.00	1719.00	2275	20230614	-44.70	1110	20230103	13.33	2275	-44.70	20230614	1110	13.33	20230103	2275	-44.70	20230614	1110	13.33	20230103	0.50	N	002680	500	149 억		475924	N	N	0	N	00	N
64	20231219	100133	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1258	-1	5	-0.08	5038655	4002	10.04	1259	1268	1256	1636	882	1259	1259.03	1.59	0	-87	1277	1268	1257	1248	1237	1262	1242	150	377	500	780	1	1	29994817	377	-5.52	0.73	12	0.01	-228.00	1719.00	2275	20230614	-44.70	1110	20230103	13.33	2275	-44.70	20230614	1110	13.33	20230103	2275	-44.70	20230614	1110	13.33	20230103	0.50	N	002680	500	149 억		475924	N	N	0	N	00	N
65	20231219	090133	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1259	0	3	0.00	869969	691	1.73	1259	1259	1259	1636	882	1259	1259.00	1.59	0	-90	1277	1268	1257	1248	1237	1262	1242	150	377	500	780	1	1	29994817	378	-5.52	0.73	12	0.00	-228.00	1719.00	2275	20230614	-44.66	1110	20230103	13.42	2275	-44.66	20230614	1110	13.42	20230103	2275	-44.66	20230614	1110	13.42	20230103	0.50	N	002680	500	149 억		475924	N	N	0	N	00	N
66	20231218	160134	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1259	-7	5	-0.55	49904678	39867	57.75	1266	1266	1246	1645	887	1266	1251.78	1.58	0	1967	1326	1295	1269	1238	1212	1311	1254	150	379	500	780	1	1	29994817	378	-5.52	0.73	12	0.13	-228.00	1719.00	2275	20230614	-44.66	1110	20230103	13.42	2275	-44.66	20230614	1110	13.42	20230103	2275	-44.66	20230614	1110	13.42	20230103	0.51	N	002680	500	149 억		473957	N	N	0	N	00	N
67	20231218	150133	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1259	-7	5	-0.55	46263719	36972	53.56	1266	1266	1246	1645	887	1266	1251.32	1.58	0	1710	1326	1295	1269	1238	1212	1311	1254	150	379	500	780	1	1	29994817	378	-5.52	0.73	12	0.12	-228.00	1719.00	2275	20230614	-44.66	1110	20230103	13.42	2275	-44.66	20230614	1110	13.42	20230103	2275	-44.66	20230614	1110	13.42	20230103	0.51	N	002680	500	149 억		473957	N	N	0	N	00	N
68	20231218	140134	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1253	-13	5	-1.03	41551479	33220	48.12	1266	1266	1246	1645	887	1266	1250.80	1.58	0	1722	1326	1295	1269	1238	1212	1311	1254	150	379	500	780	1	1	29994817	376	-5.50	0.73	12	0.11	-228.00	1719.00	2275	20230614	-44.92	1110	20230103	12.88	2275	-44.92	20230614	1110	12.88	20230103	2275	-44.92	20230614	1110	12.88	20230103	0.51	N	002680	500	149 억		473957	N	N	0	N	00	N
69	20231218	130133	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1250	-16	5	-1.26	39513109	31591	45.76	1266	1266	1246	1645	887	1266	1250.77	1.58	0	1236	1326	1295	1269	1238	1212	1311	1254	150	379	500	780	1	1	29994817	375	-5.48	0.73	12	0.11	-228.00	1719.00	2275	20230614	-45.05	1110	20230103	12.61	2275	-45.05	20230614	1110	12.61	20230103	2275	-45.05	20230614	1110	12.61	20230103	0.51	N	002680	500	149 억		473957	N	N	0	N	00	N
70	20231218	120132	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1256	-10	5	-0.79	28574330	22844	33.09	1266	1266	1248	1645	887	1266	1250.85	1.58	0	-48	1326	1295	1269	1238	1212	1311	1254	150	379	500	780	1	1	29994817	377	-5.51	0.73	12	0.08	-228.00	1719.00	2275	20230614	-44.79	1110	20230103	13.15	2275	-44.79	20230614	1110	13.15	20230103	2275	-44.79	20230614	1110	13.15	20230103	0.51	N	002680	500	149 억		473957	N	N	0	N	00	N
71	20231218	110132	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1256	-10	5	-0.79	25125100	20083	29.09	1266	1266	1248	1645	887	1266	1251.06	1.58	0	-55	1326	1295	1269	1238	1212	1311	1254	150	379	500	780	1	1	29994817	377	-5.51	0.73	12	0.07	-228.00	1719.00	2275	20230614	-44.79	1110	20230103	13.15	2275	-44.79	20230614	1110	13.15	20230103	2275	-44.79	20230614	1110	13.15	20230103	0.51	N	002680	500	149 억		473957	N	N	0	N	00	N
72	20231218	100133	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1249	-17	5	-1.34	9605802	7670	11.11	1266	1266	1248	1645	887	1266	1252.39	1.58	0	-337	1326	1295	1269	1238	1212	1311	1254	150	379	500	780	1	1	29994817	375	-5.48	0.73	12	0.03	-228.00	1719.00	2275	20230614	-45.10	1110	20230103	12.52	2275	-45.10	20230614	1110	12.52	20230103	2275	-45.10	20230614	1110	12.52	20230103	0.51	N	002680	500	149 억		473957	N	N	0	N	00	N
73	20231218	090131	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1266	0	3	0.00	303840	240	0.35	1266	1266	1266	1645	887	1266	1266.00	1.58	0	-31	1326	1295	1269	1238	1212	1311	1254	150	379	500	780	1	1	29994817	380	-5.55	0.74	12	0.00	-228.00	1719.00	2275	20230614	-44.35	1110	20230103	14.05	2275	-44.35	20230614	1110	14.05	20230103	2275	-44.35	20230614	1110	14.05	20230103	0.51	N	002680	500	149 억		473957	N	N	0	N	00	N
74	20231215	160132	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1266	4	2	0.32	87481007	69030	101.12	1262	1300	1243	1640	884	1262	1267.29	1.61	0	-9708	1274	1267	1256	1249	1238	1271	1253	150	378	500	780	1	1	29994817	380	-5.55	0.74	12	0.23	-228.00	1719.00	2275	20230614	-44.35	1110	20230103	14.05	2275	-44.35	20230614	1110	14.05	20230103	2275	-44.35	20230614	1110	14.05	20230103	0.51	N	002680	500	149 억		483665	N	N	0	N	00	N
75	20231215	150134	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1267	5	2	0.40	84761136	66877	97.96	1262	1300	1243	1640	884	1262	1267.42	1.61	0	-9718	1274	1267	1256	1249	1238	1271	1253	150	378	500	780	1	1	29994817	380	-5.56	0.74	12	0.22	-228.00	1719.00	2275	20230614	-44.31	1110	20230103	14.14	2275	-44.31	20230614	1110	14.14	20230103	2275	-44.31	20230614	1110	14.14	20230103	0.51	N	002680	500	149 억		483665	N	N	0	N	00	N
76	20231215	140133	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1267	5	2	0.40	78966239	62285	91.24	1262	1300	1243	1640	884	1262	1267.82	1.61	0	-9571	1274	1267	1256	1249	1238	1271	1253	150	378	500	780	1	1	29994817	380	-5.56	0.74	12	0.21	-228.00	1719.00	2275	20230614	-44.31	1110	20230103	14.14	2275	-44.31	20230614	1110	14.14	20230103	2275	-44.31	20230614	1110	14.14	20230103	0.51	N	002680	500	149 억		483665	N	N	0	N	00	N
77	20231215	130132	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1267	5	2	0.40	74938255	59097	86.57	1262	1300	1243	1640	884	1262	1268.06	1.61	0	-9546	1274	1267	1256	1249	1238	1271	1253	150	378	500	780	1	1	29994817	380	-5.56	0.74	12	0.20	-228.00	1719.00	2275	20230614	-44.31	1110	20230103	14.14	2275	-44.31	20230614	1110	14.14	20230103	2275	-44.31	20230614	1110	14.14	20230103	0.51	N	002680	500	149 억		483665	N	N	0	N	00	N
78	20231215	120132	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1269	7	2	0.55	67137835	52934	77.54	1262	1300	1243	1640	884	1262	1268.33	1.61	0	-9611	1274	1267	1256	1249	1238	1271	1253	150	378	500	780	1	1	29994817	381	-5.57	0.74	12	0.18	-228.00	1719.00	2275	20230614	-44.22	1110	20230103	14.32	2275	-44.22	20230614	1110	14.32	20230103	2275	-44.22	20230614	1110	14.32	20230103	0.51	N	002680	500	149 억		483665	N	N	0	N	00	N
79	20231215	110133	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1270	8	2	0.63	47567906	37609	55.09	1262	1300	1243	1640	884	1262	1264.80	1.61	0	-7382	1274	1267	1256	1249	1238	1271	1253	150	378	500	780	1	1	29994817	381	-5.57	0.74	12	0.13	-228.00	1719.00	2275	20230614	-44.18	1110	20230103	14.41	2275	-44.18	20230614	1110	14.41	20230103	2275	-44.18	20230614	1110	14.41	20230103	0.51	N	002680	500	149 억		483665	N	N	0	N	00	N
80	20231215	100133	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1251	-11	5	-0.87	8414083	6714	9.83	1262	1264	1250	1640	884	1262	1253.21	1.61	0	-930	1274	1267	1256	1249	1238	1271	1253	150	378	500	780	1	1	29994817	375	-5.49	0.73	12	0.02	-228.00	1719.00	2275	20230614	-45.01	1110	20230103	12.70	2275	-45.01	20230614	1110	12.70	20230103	2275	-45.01	20230614	1110	12.70	20230103	0.51	N	002680	500	149 억		483665	N	N	0	N	00	N
81	20231215	090132	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1253	-9	5	-0.71	103464	82	0.12	1262	1262	1251	1640	884	1262	1261.76	1.61	0	-12	1274	1267	1256	1249	1238	1271	1253	150	378	500	780	1	1	29994817	376	-5.50	0.73	12	0.00	-228.00	1719.00	2275	20230614	-44.92	1110	20230103	12.88	2275	-44.92	20230614	1110	12.88	20230103	2275	-44.92	20230614	1110	12.88	20230103	0.51	N	002680	500	149 억		483665	N	N	0	N	00	N
82	20231214	160132	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1262	-1	5	-0.08	85518331	68266	71.11	1251	1263	1245	1641	885	1263	1252.72	1.64	0	-7006	1274	1268	1258	1252	1242	1271	1255	150	378	500	780	1	1	29994817	379	-5.54	0.73	12	0.23	-228.00	1719.00	2275	20230614	-44.53	1110	20230103	13.69	2275	-44.53	20230614	1110	13.69	20230103	2275	-44.53	20230614	1110	13.69	20230103	0.50	N	002680	500	149 억		490671	N	N	0	N	00	N
83	20231214	150135	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1261	-2	5	-0.16	76558198	61153	63.70	1251	1261	1245	1641	885	1263	1251.91	1.64	0	-6776	1274	1268	1258	1252	1242	1271	1255	150	378	500	780	1	1	29994817	378	-5.53	0.73	12	0.20	-228.00	1719.00	2275	20230614	-44.57	1110	20230103	13.60	2275	-44.57	20230614	1110	13.60	20230103	2275	-44.57	20230614	1110	13.60	20230103	0.50	N	002680	500	149 억		490671	N	N	0	N	00	N
84	20231214	140136	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1254	-9	5	-0.71	63522709	50781	52.90	1251	1260	1245	1641	885	1263	1250.91	1.64	0	-4546	1274	1268	1258	1252	1242	1271	1255	150	378	500	780	1	1	29994817	376	-5.50	0.73	12	0.17	-228.00	1719.00	2275	20230614	-44.88	1110	20230103	12.97	2275	-44.88	20230614	1110	12.97	20230103	2275	-44.88	20230614	1110	12.97	20230103	0.50	N	002680	500	149 억		490671	N	N	0	N	00	N
85	20231214	130135	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1254	-9	5	-0.71	54684073	43730	45.55	1251	1260	1245	1641	885	1263	1250.49	1.64	0	-4087	1274	1268	1258	1252	1242	1271	1255	150	378	500	780	1	1	29994817	376	-5.50	0.73	12	0.15	-228.00	1719.00	2275	20230614	-44.88	1110	20230103	12.97	2275	-44.88	20230614	1110	12.97	20230103	2275	-44.88	20230614	1110	12.97	20230103	0.50	N	002680	500	149 억		490671	N	N	0	N	00	N
86	20231214	120136	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1245	-18	5	-1.43	48987025	39171	40.80	1251	1260	1245	1641	885	1263	1250.59	1.64	0	-2440	1274	1268	1258	1252	1242	1271	1255	150	378	500	780	1	1	29994817	373	-5.46	0.72	12	0.13	-228.00	1719.00	2275	20230614	-45.27	1110	20230103	12.16	2275	-45.27	20230614	1110	12.16	20230103	2275	-45.27	20230614	1110	12.16	20230103	0.50	N	002680	500	149 억		490671	N	N	0	N	00	N
87	20231214	110133	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1248	-15	5	-1.19	37268284	29775	31.02	1251	1260	1248	1641	885	1263	1251.66	1.64	0	-94	1274	1268	1258	1252	1242	1271	1255	150	378	500	780	1	1	29994817	374	-5.47	0.73	12	0.10	-228.00	1719.00	2275	20230614	-45.14	1110	20230103	12.43	2275	-45.14	20230614	1110	12.43	20230103	2275	-45.14	20230614	1110	12.43	20230103	0.50	N	002680	500	149 억		490671	N	N	0	N	00	N
88	20231214	100133	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1255	-8	5	-0.63	20474013	16340	17.02	1251	1260	1250	1641	885	1263	1253.00	1.64	0	4278	1274	1268	1258	1252	1242	1271	1255	150	378	500	780	1	1	29994817	376	-5.50	0.73	12	0.05	-228.00	1719.00	2275	20230614	-44.84	1110	20230103	13.06	2275	-44.84	20230614	1110	13.06	20230103	2275	-44.84	20230614	1110	13.06	20230103	0.50	N	002680	500	149 억		490671	N	N	0	N	00	N
89	20231214	090131	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1260	-3	5	-0.24	6198424	4938	5.14	1251	1260	1251	1641	885	1263	1255.25	1.64	0	332	1274	1268	1258	1252	1242	1271	1255	150	378	500	780	1	1	29994817	378	-5.53	0.73	12	0.02	-228.00	1719.00	2275	20230614	-44.62	1110	20230103	13.51	2275	-44.62	20230614	1110	13.51	20230103	2275	-44.62	20230614	1110	13.51	20230103	0.50	N	002680	500	149 억		490671	N	N	0	N	00	N
90	20231213	160132	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1263	1	2	0.08	120387970	95998	166.03	1263	1264	1248	1640	884	1262	1254.05	1.68	0	-12129	1298	1279	1266	1247	1234	1273	1241	150	378	500	780	1	1	29994817	379	-5.54	0.73	12	0.32	-228.00	1719.00	2275	20230614	-44.48	1110	20230103	13.78	2275	-44.48	20230614	1110	13.78	20230103	2275	-44.48	20230614	1110	13.78	20230103	0.50	N	002680	500	149 억		503600	N	N	0	N	00	N
91	20231213	150134	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1256	-6	5	-0.48	109570148	87419	151.19	1263	1264	1248	1640	884	1262	1253.39	1.68	0	-11608	1298	1279	1266	1247	1234	1273	1241	150	378	500	780	1	1	29994817	377	-5.51	0.73	12	0.29	-228.00	1719.00	2275	20230614	-44.79	1110	20230103	13.15	2275	-44.79	20230614	1110	13.15	20230103	2275	-44.79	20230614	1110	13.15	20230103	0.50	N	002680	500	149 억		503600	N	N	0	N	00	N
92	20231213	140136	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1255	-7	5	-0.55	90975629	72554	125.48	1263	1264	1248	1640	884	1262	1253.90	1.68	0	-10217	1298	1279	1266	1247	1234	1273	1241	150	378	500	780	1	1	29994817	376	-5.50	0.73	12	0.24	-228.00	1719.00	2275	20230614	-44.84	1110	20230103	13.06	2275	-44.84	20230614	1110	13.06	20230103	2275	-44.84	20230614	1110	13.06	20230103	0.50	N	002680	500	149 억		503600	N	N	0	N	00	N
93	20231213	130133	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1253	-9	5	-0.71	60227268	47964	82.96	1263	1264	1250	1640	884	1262	1255.68	1.68	0	-8123	1298	1279	1266	1247	1234	1273	1241	150	378	500	780	1	1	29994817	376	-5.50	0.73	12	0.16	-228.00	1719.00	2275	20230614	-44.92	1110	20230103	12.88	2275	-44.92	20230614	1110	12.88	20230103	2275	-44.92	20230614	1110	12.88	20230103	0.50	N	002680	500	149 억		503600	N	N	0	N	00	N
94	20231213	120133	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1256	-6	5	-0.48	52914652	42142	72.89	1263	1264	1250	1640	884	1262	1255.63	1.68	0	-8416	1298	1279	1266	1247	1234	1273	1241	150	378	500	780	1	1	29994817	377	-5.51	0.73	12	0.14	-228.00	1719.00	2275	20230614	-44.79	1110	20230103	13.15	2275	-44.79	20230614	1110	13.15	20230103	2275	-44.79	20230614	1110	13.15	20230103	0.50	N	002680	500	149 억		503600	N	N	0	N	00	N
95	20231213	110133	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1260	-2	5	-0.16	46553172	37067	64.11	1263	1264	1250	1640	884	1262	1255.92	1.68	0	-8520	1298	1279	1266	1247	1234	1273	1241	150	378	500	780	1	1	29994817	378	-5.53	0.73	12	0.12	-228.00	1719.00	2275	20230614	-44.62	1110	20230103	13.51	2275	-44.62	20230614	1110	13.51	20230103	2275	-44.62	20230614	1110	13.51	20230103	0.50	N	002680	500	149 억		503600	N	N	0	N	00	N
96	20231213	100135	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1260	-2	5	-0.16	39841474	31727	54.87	1263	1264	1250	1640	884	1262	1255.76	1.68	0	-7693	1298	1279	1266	1247	1234	1273	1241	150	378	500	780	1	1	29994817	378	-5.53	0.73	12	0.11	-228.00	1719.00	2275	20230614	-44.62	1110	20230103	13.51	2275	-44.62	20230614	1110	13.51	20230103	2275	-44.62	20230614	1110	13.51	20230103	0.50	N	002680	500	149 억		503600	N	N	0	N	00	N
97	20231213	090134	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1256	-6	5	-0.48	3694429	2926	5.06	1263	1264	1256	1640	884	1262	1262.62	1.68	0	-1613	1298	1279	1266	1247	1234	1273	1241	150	378	500	780	1	1	29994817	377	-5.51	0.73	12	0.01	-228.00	1719.00	2275	20230614	-44.79	1110	20230103	13.15	2275	-44.79	20230614	1110	13.15	20230103	2275	-44.79	20230614	1110	13.15	20230103	0.50	N	002680	500	149 억		503600	N	N	0	N	00	N
98	20231212	160131	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1262	-8	5	-0.63	69633160	55319	54.01	1270	1285	1253	1651	889	1270	1258.76	1.72	0	-11377	1291	1280	1268	1257	1245	1274	1251	150	381	500	780	1	1	29994817	379	-5.54	0.73	12	0.18	-228.00	1719.00	2275	20230614	-44.53	1110	20230103	13.69	2275	-44.53	20230614	1110	13.69	20230103	2275	-44.53	20230614	1110	13.69	20230103	0.50	N	002680	500	149 억		514977	N	N	0	N	00	N
99	20231212	150132	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1261	-9	5	-0.71	66425666	52775	51.53	1270	1285	1253	1651	889	1270	1258.66	1.72	0	-11209	1291	1280	1268	1257	1245	1274	1251	150	381	500	780	1	1	29994817	378	-5.53	0.73	12	0.18	-228.00	1719.00	2275	20230614	-44.57	1110	20230103	13.60	2275	-44.57	20230614	1110	13.60	20230103	2275	-44.57	20230614	1110	13.60	20230103	0.50	N	002680	500	149 억		514977	N	N	0	N	00	N
100	20231212	140130	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1260	-10	5	-0.79	58699033	46638	45.54	1270	1285	1253	1651	889	1270	1258.61	1.72	0	-10803	1291	1280	1268	1257	1245	1274	1251	150	381	500	780	1	1	29994817	378	-5.53	0.73	12	0.16	-228.00	1719.00	2275	20230614	-44.62	1110	20230103	13.51	2275	-44.62	20230614	1110	13.51	20230103	2275	-44.62	20230614	1110	13.51	20230103	0.50	N	002680	500	149 억		514977	N	N	0	N	00	N
101	20231212	130129	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1260	-10	5	-0.79	55037762	43726	42.69	1270	1285	1253	1651	889	1270	1258.70	1.72	0	-10709	1291	1280	1268	1257	1245	1274	1251	150	381	500	780	1	1	29994817	378	-5.53	0.73	12	0.15	-228.00	1719.00	2275	20230614	-44.62	1110	20230103	13.51	2275	-44.62	20230614	1110	13.51	20230103	2275	-44.62	20230614	1110	13.51	20230103	0.50	N	002680	500	149 억		514977	N	N	0	N	00	N
102	20231212	120128	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1261	-9	5	-0.71	51502959	40923	39.96	1270	1285	1253	1651	889	1270	1258.53	1.72	0	-9186	1291	1280	1268	1257	1245	1274	1251	150	381	500	780	1	1	29994817	378	-5.53	0.73	12	0.14	-228.00	1719.00	2275	20230614	-44.57	1110	20230103	13.60	2275	-44.57	20230614	1110	13.60	20230103	2275	-44.57	20230614	1110	13.60	20230103	0.50	N	002680	500	149 억		514977	N	N	0	N	00	N
103	20231212	110129	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1264	-6	5	-0.47	49963758	39701	38.76	1270	1285	1253	1651	889	1270	1258.50	1.72	0	-9221	1291	1280	1268	1257	1245	1274	1251	150	381	500	780	1	1	29994817	379	-5.54	0.74	12	0.13	-228.00	1719.00	2275	20230614	-44.44	1110	20230103	13.87	2275	-44.44	20230614	1110	13.87	20230103	2275	-44.44	20230614	1110	13.87	20230103	0.50	N	002680	500	149 억		514977	N	N	0	N	00	N
104	20231212	100133	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1263	-7	5	-0.55	40780159	32387	31.62	1270	1285	1253	1651	889	1270	1259.15	1.72	0	-9331	1291	1280	1268	1257	1245	1274	1251	150	381	500	780	1	1	29994817	379	-5.54	0.73	12	0.11	-228.00	1719.00	2275	20230614	-44.48	1110	20230103	13.78	2275	-44.48	20230614	1110	13.78	20230103	2275	-44.48	20230614	1110	13.78	20230103	0.50	N	002680	500	149 억		514977	N	N	0	N	00	N
105	20231212	090131	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1264	-6	5	-0.47	2601925	2049	2.00	1270	1270	1264	1651	889	1270	1269.85	1.72	0	-280	1291	1280	1268	1257	1245	1274	1251	150	381	500	780	1	1	29994817	379	-5.54	0.74	12	0.01	-228.00	1719.00	2275	20230614	-44.44	1110	20230103	13.87	2275	-44.44	20230614	1110	13.87	20230103	2275	-44.44	20230614	1110	13.87	20230103	0.50	N	002680	500	149 억		514977	N	N	0	N	00	N
106	20231211	160131	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1270	-9	5	-0.70	129488258	102412	38.49	1279	1279	1256	1662	896	1279	1264.39	1.61	-30185	1372	1345	1312	1276	1243	1207	1328	1259	150	383	500	790	1	1	29994817	381	-5.57	0.74	12	0.34	-228.00	1719.00	2275	20230614	-44.18	1110	20230103	14.41	2275	-44.18	20230614	1110	14.41	20230103	2275	-44.18	20230614	1110	14.41	20230103	0.50	N	002680	500	149 억		483420	N	N	0	N	00	N
107	20231211	150130	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1267	-12	5	-0.94	123803144	97932	36.80	1279	1279	1256	1662	896	1279	1264.17	1.61	-30185	1923	1345	1312	1276	1243	1207	1328	1259	150	383	500	790	1	1	29994817	380	-5.56	0.74	12	0.33	-228.00	1719.00	2275	20230614	-44.31	1110	20230103	14.14	2275	-44.31	20230614	1110	14.14	20230103	2275	-44.31	20230614	1110	14.14	20230103	0.50	N	002680	500	149 억		483420	N	N	0	N	00	N
108	20231211	140131	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1265	-14	5	-1.09	84958892	67127	25.23	1279	1279	1258	1662	896	1279	1265.64	1.61	-30185	7460	1345	1312	1276	1243	1207	1328	1259	150	383	500	790	1	1	29994817	379	-5.55	0.74	12	0.22	-228.00	1719.00	2275	20230614	-44.40	1110	20230103	13.96	2275	-44.40	20230614	1110	13.96	20230103	2275	-44.40	20230614	1110	13.96	20230103	0.50	N	002680	500	149 억		483420	N	N	0	N	00	N
109	20231211	130132	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1262	-17	5	-1.33	72227921	57040	21.44	1279	1279	1258	1662	896	1279	1266.27	1.61	-30185	5011	1345	1312	1276	1243	1207	1328	1259	150	383	500	790	1	1	29994817	379	-5.54	0.73	12	0.19	-228.00	1719.00	2275	20230614	-44.53	1110	20230103	13.69	2275	-44.53	20230614	1110	13.69	20230103	2275	-44.53	20230614	1110	13.69	20230103	0.50	N	002680	500	149 억		483420	N	N	0	N	00	N
110	20231211	120131	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1261	-18	5	-1.41	63884096	50424	18.95	1279	1279	1259	1662	896	1279	1266.94	1.61	-30185	4354	1345	1312	1276	1243	1207	1328	1259	150	383	500	790	1	1	29994817	378	-5.53	0.73	12	0.17	-228.00	1719.00	2275	20230614	-44.57	1110	20230103	13.60	2275	-44.57	20230614	1110	13.60	20230103	2275	-44.57	20230614	1110	13.60	20230103	0.50	N	002680	500	149 억		483420	N	N	0	N	00	N
111	20231211	110131	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1265	-14	5	-1.09	54127036	42693	16.04	1279	1279	1260	1662	896	1279	1267.82	1.61	-30185	3279	1345	1312	1276	1243	1207	1328	1259	150	383	500	790	1	1	29994817	379	-5.55	0.74	12	0.14	-228.00	1719.00	2275	20230614	-44.40	1110	20230103	13.96	2275	-44.40	20230614	1110	13.96	20230103	2275	-44.40	20230614	1110	13.96	20230103	0.50	N	002680	500	149 억		483420	N	N	0	N	00	N
112	20231211	100131	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1271	-8	5	-0.63	22020193	17304	6.50	1279	1279	1267	1662	896	1279	1272.55	1.61	-30185	1222	1345	1312	1276	1243	1207	1328	1259	150	383	500	790	1	1	29994817	381	-5.57	0.74	12	0.06	-228.00	1719.00	2275	20230614	-44.13	1110	20230103	14.50	2275	-44.13	20230614	1110	14.50	20230103	2275	-44.13	20230614	1110	14.50	20230103	0.50	N	002680	500	149 억		483420	N	N	0	N	00	N
113	20231211	090132	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1276	-3	5	-0.23	6182673	4837	1.82	1279	1279	1271	1662	896	1279	1278.20	1.61	-30185	11	1345	1312	1276	1243	1207	1328	1259	150	383	500	790	1	1	29994817	383	-5.60	0.74	12	0.02	-228.00	1719.00	2275	20230614	-43.91	1110	20230103	14.95	2275	-43.91	20230614	1110	14.95	20230103	2275	-43.91	20230614	1110	14.95	20230103	0.50	N	002680	500	149 억		483420	N	N	0	N	00	N
114	20231208	160130	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1279	31	2	2.48	336701239	266041	348.09	1240	1309	1240	1622	874	1248	1265.60	1.61	0	30185	1270	1259	1249	1238	1228	1254	1233	150	374	500	770	1	1	29994817	384	-5.61	0.74	12	0.89	-228.00	1719.00	2275	20230614	-43.78	1110	20230103	15.23	2275	-43.78	20230614	1110	15.23	20230103	2275	-43.78	20230614	1110	15.23	20230103	0.51	N	002680	500	149 억		483420	N	N	0	N	00	N
115	20231208	150131	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1277	29	2	2.32	329446660	260364	340.66	1240	1309	1240	1622	874	1248	1265.33	1.61	0	29273	1270	1259	1249	1238	1228	1254	1233	150	374	500	770	1	1	29994817	383	-5.60	0.74	12	0.87	-228.00	1719.00	2275	20230614	-43.87	1110	20230103	15.05	2275	-43.87	20230614	1110	15.05	20230103	2275	-43.87	20230614	1110	15.05	20230103	0.51	N	002680	500	149 억		483420	N	N	0	N	00	N
116	20231208	140130	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1269	21	2	1.68	263828522	208904	273.33	1240	1309	1240	1622	874	1248	1262.92	1.61	0	28343	1270	1259	1249	1238	1228	1254	1233	150	374	500	770	1	1	29994817	381	-5.57	0.74	12	0.70	-228.00	1719.00	2275	20230614	-44.22	1110	20230103	14.32	2275	-44.22	20230614	1110	14.32	20230103	2275	-44.22	20230614	1110	14.32	20230103	0.51	N	002680	500	149 억		483420	N	N	0	N	00	N
117	20231208	130130	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1269	21	2	1.68	243473217	192807	252.27	1240	1309	1240	1622	874	1248	1262.78	1.61	0	27327	1270	1259	1249	1238	1228	1254	1233	150	374	500	770	1	1	29994817	381	-5.57	0.74	12	0.64	-228.00	1719.00	2275	20230614	-44.22	1110	20230103	14.32	2275	-44.22	20230614	1110	14.32	20230103	2275	-44.22	20230614	1110	14.32	20230103	0.51	N	002680	500	149 억		483420	N	N	0	N	00	N
118	20231208	120130	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1268	20	2	1.60	142652433	113539	148.55	1240	1270	1240	1622	874	1248	1256.42	1.61	0	9424	1270	1259	1249	1238	1228	1254	1233	150	374	500	770	1	1	29994817	380	-5.56	0.74	12	0.38	-228.00	1719.00	2275	20230614	-44.26	1110	20230103	14.23	2275	-44.26	20230614	1110	14.23	20230103	2275	-44.26	20230614	1110	14.23	20230103	0.51	N	002680	500	149 억		483420	N	N	0	N	00	N
119	20231208	110130	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1247	-1	5	-0.08	44295535	35444	46.38	1240	1260	1240	1622	874	1248	1249.73	1.61	0	5462	1270	1259	1249	1238	1228	1254	1233	150	374	500	770	1	1	29994817	374	-5.47	0.73	12	0.12	-228.00	1719.00	2275	20230614	-45.19	1110	20230103	12.34	2275	-45.19	20230614	1110	12.34	20230103	2275	-45.19	20230614	1110	12.34	20230103	0.51	N	002680	500	149 억		483420	N	N	0	N	00	N
120	20231208	100130	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1250	2	2	0.16	28586684	22860	29.91	1240	1260	1240	1622	874	1248	1250.51	1.61	0	4179	1270	1259	1249	1238	1228	1254	1233	150	374	500	770	1	1	29994817	375	-5.48	0.73	12	0.08	-228.00	1719.00	2275	20230614	-45.05	1110	20230103	12.61	2275	-45.05	20230614	1110	12.61	20230103	2275	-45.05	20230614	1110	12.61	20230103	0.51	N	002680	500	149 억		483420	N	N	0	N	00	N
121	20231208	090130	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1248	0	3	0.00	114092	92	0.12	1240	1248	1240	1622	874	1248	1240.13	1.61	0	-3	1270	1259	1249	1238	1228	1254	1233	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	2275	-45.14	20230614	1110	12.43	20230103	2275	-45.14	20230614	1110	12.43	20230103	0.51	N	002680	500	149 억		483420	N	N	0	N	00	N
122	20231207	160129	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1248	4	2	0.32	95251955	76395	98.87	1250	1260	1239	1617	871	1244	1246.83	1.64	0	-8732	1286	1264	1239	1217	1192	1276	1229	150	373	500	770	1	1	29994817	374	-5.47	0.73	12	0.25	-228.00	1719.00	2275	20230614	-45.14	1110	20230103	12.43	2275	-45.14	20230614	1110	12.43	20230103	2275	-45.14	20230614	1110	12.43	20230103	0.51	N	002680	500	149 억		492152	N	N	0	N	00	N
123	20231207	150131	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1248	4	2	0.32	92816739	74440	96.34	1250	1260	1239	1617	871	1244	1246.87	1.64	0	-8857	1286	1264	1239	1217	1192	1276	1229	150	373	500	770	1	1	29994817	374	-5.47	0.73	12	0.25	-228.00	1719.00	2275	20230614	-45.14	1110	20230103	12.43	2275	-45.14	20230614	1110	12.43	20230103	2275	-45.14	20230614	1110	12.43	20230103	0.51	N	002680	500	149 억		492152	N	N	0	N	00	N
124	20231207	140130	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1249	5	2	0.40	66941033	53614	69.39	1250	1260	1241	1617	871	1244	1248.57	1.64	0	-7480	1286	1264	1239	1217	1192	1276	1229	150	373	500	770	1	1	29994817	375	-5.48	0.73	12	0.18	-228.00	1719.00	2275	20230614	-45.10	1110	20230103	12.52	2275	-45.10	20230614	1110	12.52	20230103	2275	-45.10	20230614	1110	12.52	20230103	0.51	N	002680	500	149 억		492152	N	N	0	N	00	N
125	20231207	130129	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1243	-1	5	-0.08	66127211	52962	68.54	1250	1260	1241	1617	871	1244	1248.58	1.64	0	-7627	1286	1264	1239	1217	1192	1276	1229	150	373	500	770	1	1	29994817	373	-5.45	0.72	12	0.18	-228.00	1719.00	2275	20230614	-45.36	1110	20230103	11.98	2275	-45.36	20230614	1110	11.98	20230103	2275	-45.36	20230614	1110	11.98	20230103	0.51	N	002680	500	149 억		492152	N	N	0	N	00	N
126	20231207	120130	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1251	7	2	0.56	57239824	45816	59.29	1250	1260	1241	1617	871	1244	1249.34	1.64	0	-7599	1286	1264	1239	1217	1192	1276	1229	150	373	500	770	1	1	29994817	375	-5.49	0.73	12	0.15	-228.00	1719.00	2275	20230614	-45.01	1110	20230103	12.70	2275	-45.01	20230614	1110	12.70	20230103	2275	-45.01	20230614	1110	12.70	20230103	0.51	N	002680	500	149 억		492152	N	N	0	N	00	N
127	20231207	110127	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1245	1	2	0.08	43803256	35039	45.35	1250	1260	1241	1617	871	1244	1250.13	1.64	0	-6418	1286	1264	1239	1217	1192	1276	1229	150	373	500	770	1	1	29994817	373	-5.46	0.72	12	0.12	-228.00	1719.00	2275	20230614	-45.27	1110	20230103	12.16	2275	-45.27	20230614	1110	12.16	20230103	2275	-45.27	20230614	1110	12.16	20230103	0.51	N	002680	500	149 억		492152	N	N	0	N	00	N
128	20231207	100129	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1247	3	2	0.24	37703617	30141	39.01	1250	1260	1241	1617	871	1244	1250.91	1.64	0	-6644	1286	1264	1239	1217	1192	1276	1229	150	373	500	770	1	1	29994817	374	-5.47	0.73	12	0.10	-228.00	1719.00	2275	20230614	-45.19	1110	20230103	12.34	2275	-45.19	20230614	1110	12.34	20230103	2275	-45.19	20230614	1110	12.34	20230103	0.51	N	002680	500	149 억		492152	N	N	0	N	00	N
129	20231207	090130	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1244	0	3	0.00	509168	409	0.53	1250	1250	1244	1617	871	1244	1244.91	1.64	0	-9	1286	1264	1239	1217	1192	1276	1229	150	373	500	770	1	1	29994817	373	-5.46	0.72	12	0.00	-228.00	1719.00	2275	20230614	-45.32	1110	20230103	12.07	2275	-45.32	20230614	1110	12.07	20230103	2275	-45.32	20230614	1110	12.07	20230103	0.51	N	002680	500	149 억		492152	N	N	0	N	00	N
130	20231206	160128	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1244	17	2	1.39	95857843	77270	160.75	1214	1261	1214	1595	859	1227	1240.56	1.64	0	1131	1245	1235	1223	1213	1201	1238	1216	150	368	500	760	1	1	29994817	373	-5.46	0.72	12	0.26	-228.00	1719.00	2275	20230614	-45.32	1110	20230103	12.07	2275	-45.32	20230614	1110	12.07	20230103	2275	-45.32	20230614	1110	12.07	20230103	0.51	N	002680	500	149 억		491021	N	N	0	N	00	N
131	20231206	150131	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1236	9	2	0.73	84871548	68419	142.34	1214	1261	1214	1595	859	1227	1240.47	1.64	0	1533	1245	1235	1223	1213	1201	1238	1216	150	368	500	760	1	1	29994817	371	-5.42	0.72	12	0.23	-228.00	1719.00	2275	20230614	-45.67	1110	20230103	11.35	2275	-45.67	20230614	1110	11.35	20230103	2275	-45.67	20230614	1110	11.35	20230103	0.51	N	002680	500	149 억		491021	N	N	0	N	00	N
132	20231206	140128	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1240	13	2	1.06	80016777	64496	134.18	1214	1261	1214	1595	859	1227	1240.65	1.64	0	708	1245	1235	1223	1213	1201	1238	1216	150	368	500	760	1	1	29994817	372	-5.44	0.72	12	0.22	-228.00	1719.00	2275	20230614	-45.49	1110	20230103	11.71	2275	-45.49	20230614	1110	11.71	20230103	2275	-45.49	20230614	1110	11.71	20230103	0.51	N	002680	500	149 억		491021	N	N	0	N	00	N
133	20231206	130129	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1243	16	2	1.30	74853505	60334	125.52	1214	1261	1214	1595	859	1227	1240.65	1.64	0	-152	1245	1235	1223	1213	1201	1238	1216	150	368	500	760	1	1	29994817	373	-5.45	0.72	12	0.20	-228.00	1719.00	2275	20230614	-45.36	1110	20230103	11.98	2275	-45.36	20230614	1110	11.98	20230103	2275	-45.36	20230614	1110	11.98	20230103	0.51	N	002680	500	149 억		491021	N	N	0	N	00	N
134	20231206	120129	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1242	15	2	1.22	66720961	53788	111.90	1214	1261	1214	1595	859	1227	1240.44	1.64	0	-1005	1245	1235	1223	1213	1201	1238	1216	150	368	500	760	1	1	29994817	373	-5.45	0.72	12	0.18	-228.00	1719.00	2275	20230614	-45.41	1110	20230103	11.89	2275	-45.41	20230614	1110	11.89	20230103	2275	-45.41	20230614	1110	11.89	20230103	0.51	N	002680	500	149 억		491021	N	N	0	N	00	N
135	20231206	110130	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1236	9	2	0.73	60699311	48932	101.80	1214	1261	1214	1595	859	1227	1240.48	1.64	0	-2275	1245	1235	1223	1213	1201	1238	1216	150	368	500	760	1	1	29994817	371	-5.42	0.72	12	0.16	-228.00	1719.00	2275	20230614	-45.67	1110	20230103	11.35	2275	-45.67	20230614	1110	11.35	20230103	2275	-45.67	20230614	1110	11.35	20230103	0.51	N	002680	500	149 억		491021	N	N	0	N	00	N
136	20231206	100129	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1240	13	2	1.06	52165231	42031	87.44	1214	1261	1214	1595	859	1227	1241.11	1.64	0	-2815	1245	1235	1223	1213	1201	1238	1216	150	368	500	760	1	1	29994817	372	-5.44	0.72	12	0.14	-228.00	1719.00	2275	20230614	-45.49	1110	20230103	11.71	2275	-45.49	20230614	1110	11.71	20230103	2275	-45.49	20230614	1110	11.71	20230103	0.51	N	002680	500	149 억		491021	N	N	0	N	00	N
137	20231206	090129	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1217	-10	5	-0.81	1701445	1401	2.91	1214	1217	1214	1595	859	1227	1214.45	1.64	0	41	1245	1235	1223	1213	1201	1238	1216	150	368	500	760	1	1	29994817	365	-5.34	0.71	12	0.00	-228.00	1719.00	2275	20230614	-46.51	1110	20230103	9.64	2275	-46.51	20230614	1110	9.64	20230103	2275	-46.51	20230614	1110	9.64	20230103	0.51	N	002680	500	149 억		491021	N	N	0	N	00	N
138	20231205	160130	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1227	0	3	0.00	58489803	47936	72.24	1227	1233	1211	1595	859	1227	1220.16	1.64	0	-1022	1285	1256	1233	1204	1181	1270	1218	150	368	500	760	1	1	29994817	368	-5.38	0.71	12	0.16	-228.00	1719.00	2275	20230614	-46.07	1110	20230103	10.54	2275	-46.07	20230614	1110	10.54	20230103	2275	-46.07	20230614	1110	10.54	20230103	0.51	N	002680	500	149 억		492043	N	N	0	N	00	N
139	20231205	150130	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1217	-10	5	-0.81	54822017	44944	67.73	1227	1233	1211	1595	859	1227	1219.78	1.64	0	-124	1285	1256	1233	1204	1181	1270	1218	150	368	500	760	1	1	29994817	365	-5.34	0.71	12	0.15	-228.00	1719.00	2275	20230614	-46.51	1110	20230103	9.64	2275	-46.51	20230614	1110	9.64	20230103	2275	-46.51	20230614	1110	9.64	20230103	0.51	N	002680	500	149 억		492043	N	N	0	N	00	N
140	20231205	140130	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1220	-7	5	-0.57	37039508	30340	45.72	1227	1233	1211	1595	859	1227	1220.81	1.64	0	553	1285	1256	1233	1204	1181	1270	1218	150	368	500	760	1	1	29994817	366	-5.35	0.71	12	0.10	-228.00	1719.00	2275	20230614	-46.37	1110	20230103	9.91	2275	-46.37	20230614	1110	9.91	20230103	2275	-46.37	20230614	1110	9.91	20230103	0.51	N	002680	500	149 억		492043	N	N	0	N	00	N
141	20231205	130129	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1218	-9	5	-0.73	34970254	28644	43.17	1227	1233	1211	1595	859	1227	1220.86	1.64	0	976	1285	1256	1233	1204	1181	1270	1218	150	368	500	760	1	1	29994817	365	-5.34	0.71	12	0.10	-228.00	1719.00	2275	20230614	-46.46	1110	20230103	9.73	2275	-46.46	20230614	1110	9.73	20230103	2275	-46.46	20230614	1110	9.73	20230103	0.51	N	002680	500	149 억		492043	N	N	0	N	00	N
142	20231205	120130	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1217	-10	5	-0.81	33985207	27835	41.95	1227	1233	1211	1595	859	1227	1220.95	1.64	0	816	1285	1256	1233	1204	1181	1270	1218	150	368	500	760	1	1	29994817	365	-5.34	0.71	12	0.09	-228.00	1719.00	2275	20230614	-46.51	1110	20230103	9.64	2275	-46.51	20230614	1110	9.64	20230103	2275	-46.51	20230614	1110	9.64	20230103	0.51	N	002680	500	149 억		492043	N	N	0	N	00	N
143	20231205	110129	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1216	-11	5	-0.90	31837784	26077	39.30	1227	1233	1211	1595	859	1227	1220.91	1.64	0	1175	1285	1256	1233	1204	1181	1270	1218	150	368	500	760	1	1	29994817	365	-5.33	0.71	12	0.09	-228.00	1719.00	2275	20230614	-46.55	1110	20230103	9.55	2275	-46.55	20230614	1110	9.55	20230103	2275	-46.55	20230614	1110	9.55	20230103	0.51	N	002680	500	149 억		492043	N	N	0	N	00	N
144	20231205	100129	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1222	-5	5	-0.41	23051604	18850	28.41	1227	1233	1211	1595	859	1227	1222.90	1.64	0	-1494	1285	1256	1233	1204	1181	1270	1218	150	368	500	760	1	1	29994817	367	-5.36	0.71	12	0.06	-228.00	1719.00	2275	20230614	-46.29	1110	20230103	10.09	2275	-46.29	20230614	1110	10.09	20230103	2275	-46.29	20230614	1110	10.09	20230103	0.51	N	002680	500	149 억		492043	N	N	0	N	00	N
145	20231205	090128	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1230	3	2	0.24	3454179	2815	4.24	1227	1230	1227	1595	859	1227	1227.06	1.64	0	-359	1285	1256	1233	1204	1181	1270	1218	150	368	500	760	1	1	29994817	369	-5.39	0.72	12	0.01	-228.00	1719.00	2275	20230614	-45.93	1110	20230103	10.81	2275	-45.93	20230614	1110	10.81	20230103	2275	-45.93	20230614	1110	10.81	20230103	0.51	N	002680	500	149 억		492043	N	N	0	N	00	N
146	20231204	160130	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1227	7	2	0.57	81204515	66357	139.10	1210	1262	1210	1586	854	1220	1223.75	1.63	0	2601	1230	1225	1218	1213	1206	1227	1215	150	366	500	750	1	1	29994817	368	-5.38	0.71	12	0.22	-228.00	1719.00	2275	20230614	-46.07	1110	20230103	10.54	2275	-46.07	20230614	1110	10.54	20230103	2275	-46.07	20230614	1110	10.54	20230103	0.51	N	002680	500	149 억		489320	N	N	0	N	00	N
147	20231204	150130	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1226	6	2	0.49	79472071	64945	136.14	1210	1262	1210	1586	854	1220	1223.68	1.63	0	2401	1230	1225	1218	1213	1206	1227	1215	150	366	500	750	1	1	29994817	368	-5.38	0.71	12	0.22	-228.00	1719.00	2275	20230614	-46.11	1110	20230103	10.45	2275	-46.11	20230614	1110	10.45	20230103	2275	-46.11	20230614	1110	10.45	20230103	0.51	N	002680	500	149 억		489320	N	N	0	N	00	N
148	20231204	140129	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1229	9	2	0.74	51889137	42340	88.76	1210	1262	1210	1586	854	1220	1225.53	1.63	0	1748	1230	1225	1218	1213	1206	1227	1215	150	366	500	750	1	1	29994817	369	-5.39	0.71	12	0.14	-228.00	1719.00	2275	20230614	-45.98	1110	20230103	10.72	2275	-45.98	20230614	1110	10.72	20230103	2275	-45.98	20230614	1110	10.72	20230103	0.51	N	002680	500	149 억		489320	N	N	0	N	00	N
149	20231204	130128	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1222	2	2	0.16	48752384	39781	83.39	1210	1262	1210	1586	854	1220	1225.52	1.63	0	856	1230	1225	1218	1213	1206	1227	1215	150	366	500	750	1	1	29994817	367	-5.36	0.71	12	0.13	-228.00	1719.00	2275	20230614	-46.29	1110	20230103	10.09	2275	-46.29	20230614	1110	10.09	20230103	2275	-46.29	20230614	1110	10.09	20230103	0.51	N	002680	500	149 억		489320	N	N	0	N	00	N
150	20231204	120129	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1224	4	2	0.33	47130393	38454	80.61	1210	1262	1210	1586	854	1220	1225.63	1.63	0	530	1230	1225	1218	1213	1206	1227	1215	150	366	500	750	1	1	29994817	367	-5.37	0.71	12	0.13	-228.00	1719.00	2275	20230614	-46.20	1110	20230103	10.27	2275	-46.20	20230614	1110	10.27	20230103	2275	-46.20	20230614	1110	10.27	20230103	0.51	N	002680	500	149 억		489320	N	N	0	N	00	N
151	20231204	110129	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1222	2	2	0.16	41675268	33990	71.25	1210	1262	1210	1586	854	1220	1226.10	1.63	0	-776	1230	1225	1218	1213	1206	1227	1215	150	366	500	750	1	1	29994817	367	-5.36	0.71	12	0.11	-228.00	1719.00	2275	20230614	-46.29	1110	20230103	10.09	2275	-46.29	20230614	1110	10.09	20230103	2275	-46.29	20230614	1110	10.09	20230103	0.51	N	002680	500	149 억		489320	N	N	0	N	00	N
152	20231204	100128	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1223	3	2	0.25	34298401	27949	58.59	1210	1262	1210	1586	854	1220	1227.18	1.63	0	-769	1230	1225	1218	1213	1206	1227	1215	150	366	500	750	1	1	29994817	367	-5.36	0.71	12	0.09	-228.00	1719.00	2275	20230614	-46.24	1110	20230103	10.18	2275	-46.24	20230614	1110	10.18	20230103	2275	-46.24	20230614	1110	10.18	20230103	0.51	N	002680	500	149 억		489320	N	N	0	N	00	N
153	20231204	090128	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1211	-9	5	-0.74	3488252	2880	6.04	1210	1212	1210	1586	854	1220	1211.20	1.63	0	-3	1230	1225	1218	1213	1206	1227	1215	150	366	500	750	1	1	29994817	363	-5.31	0.70	12	0.01	-228.00	1719.00	2275	20230614	-46.77	1110	20230103	9.10	2275	-46.77	20230614	1110	9.10	20230103	2275	-46.77	20230614	1110	9.10	20230103	0.51	N	002680	500	149 억		489320	N	N	0	N	00	N
154	20231201	160128	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1220	1	2	0.08	54409149	44710	72.01	1219	1223	1211	1584	854	1219	1216.93	1.63	0	702	1233	1225	1216	1208	1199	1221	1204	150	365	500	750	1	1	29994817	366	-5.35	0.71	12	0.15	-228.00	1719.00	2275	20230614	-46.37	1110	20230103	9.91	2275	-46.37	20230614	1110	9.91	20230103	2275	-46.37	20230614	1110	9.91	20230103	0.51	N	002680	500	149 억		488618	N	N	0	N	00	N
155	20231201	150128	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1220	1	2	0.08	47559437	39088	62.95	1219	1223	1211	1584	854	1219	1216.73	1.63	0	581	1233	1225	1216	1208	1199	1221	1204	150	365	500	750	1	1	29994817	366	-5.35	0.71	12	0.13	-228.00	1719.00	2275	20230614	-46.37	1110	20230103	9.91	2275	-46.37	20230614	1110	9.91	20230103	2275	-46.37	20230614	1110	9.91	20230103	0.51	N	002680	500	149 억		488618	N	N	0	N	00	N
156	20231201	140129	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1219	0	3	0.00	34146745	28084	45.23	1219	1223	1211	1584	854	1219	1215.88	1.63	0	839	1233	1225	1216	1208	1199	1221	1204	150	365	500	750	1	1	29994817	366	-5.35	0.71	12	0.09	-228.00	1719.00	2275	20230614	-46.42	1110	20230103	9.82	2275	-46.42	20230614	1110	9.82	20230103	2275	-46.42	20230614	1110	9.82	20230103	0.51	N	002680	500	149 억		488618	N	N	0	N	00	N
157	20231201	130128	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1216	-3	5	-0.25	32527177	26752	43.09	1219	1223	1211	1584	854	1219	1215.88	1.63	0	839	1233	1225	1216	1208	1199	1221	1204	150	365	500	750	1	1	29994817	365	-5.33	0.71	12	0.09	-228.00	1719.00	2275	20230614	-46.55	1110	20230103	9.55	2275	-46.55	20230614	1110	9.55	20230103	2275	-46.55	20230614	1110	9.55	20230103	0.51	N	002680	500	149 억		488618	N	N	0	N	00	N
158	20231201	120129	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1217	-2	5	-0.16	16593688	13623	21.94	1219	1223	1213	1584	854	1219	1218.06	1.63	0	1555	1233	1225	1216	1208	1199	1221	1204	150	365	500	750	1	1	29994817	365	-5.34	0.71	12	0.05	-228.00	1719.00	2275	20230614	-46.51	1110	20230103	9.64	2275	-46.51	20230614	1110	9.64	20230103	2275	-46.51	20230614	1110	9.64	20230103	0.51	N	002680	500	149 억		488618	N	N	0	N	00	N
159	20231201	110128	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1219	0	3	0.00	15861638	13021	20.97	1219	1223	1213	1584	854	1219	1218.16	1.63	0	1555	1233	1225	1216	1208	1199	1221	1204	150	365	500	750	1	1	29994817	366	-5.35	0.71	12	0.04	-228.00	1719.00	2275	20230614	-46.42	1110	20230103	9.82	2275	-46.42	20230614	1110	9.82	20230103	2275	-46.42	20230614	1110	9.82	20230103	0.51	N	002680	500	149 억		488618	N	N	0	N	00	N
160	20231201	100129	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1217	-2	5	-0.16	12730678	10449	16.83	1219	1223	1213	1584	854	1219	1218.36	1.63	0	816	1233	1225	1216	1208	1199	1221	1204	150	365	500	750	1	1	29994817	365	-5.34	0.71	12	0.03	-228.00	1719.00	2275	20230614	-46.51	1110	20230103	9.64	2275	-46.51	20230614	1110	9.64	20230103	2275	-46.51	20230614	1110	9.64	20230103	0.51	N	002680	500	149 억		488618	N	N	0	N	00	N
161	20231201	090128	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1214	-5	5	-0.41	2407203	1975	3.18	1219	1220	1213	1584	854	1219	1218.84	1.63	0	-169	1233	1225	1216	1208	1199	1221	1204	150	365	500	750	1	1	29994817	364	-5.32	0.71	12	0.01	-228.00	1719.00	2275	20230614	-46.64	1110	20230103	9.37	2275	-46.64	20230614	1110	9.37	20230103	2275	-46.64	20230614	1110	9.37	20230103	0.51	N	002680	500	149 억		488618	N	N	0	N	00	N