KissMeData/002680/price/prices-20250501.csv at 891ff3b3b6bb787faa3e4b341b30d1a75d9aeffd

Files

ened 0263c98d2f Update 2025-05-16 2984 top30,price

2025-05-16 18:02:11 +09:00

27 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250516	160128	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	765	10	2	1.32	30114058	39889	208.23	746	767	746	981	529	755	754.95	0.65	-571	775	764	757	746	739	761	743	162	226	500	520	1	1	32316799	247	-4.58	0.52	12	0.12	-167.00	1469.00	998	20250304	-23.35	650	20241113	17.69	998	-23.35	20250304	650	17.69	20250409	998	-23.35	20250304	650	17.69	20241113	Y	002680	500	161 억	209120	N	N	3750	N	N
3	20250516	150129	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	758	3	2	0.40	27748214	36792	192.07	746	767	746	981	529	755	754.19	0.65	1044	775	764	757	746	739	761	743	162	226	500	520	1	1	32316799	245	-4.54	0.52	12	0.11	-167.00	1469.00	998	20250304	-24.05	650	20241113	16.62	998	-24.05	20250304	650	16.62	20250409	998	-24.05	20250304	650	16.62	20241113	Y	002680	500	161 억	209120	N	N	0	N	N
4	20250516	140128	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	758	3	2	0.40	26144570	34669	180.98	746	767	746	981	529	755	754.12	0.65	1046	775	764	757	746	739	761	743	162	226	500	520	1	1	32316799	245	-4.54	0.52	12	0.11	-167.00	1469.00	998	20250304	-24.05	650	20241113	16.62	998	-24.05	20250304	650	16.62	20250409	998	-24.05	20250304	650	16.62	20241113	Y	002680	500	161 억	209120	N	N	0	N	N
5	20250516	130128	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	755	0	3	0.00	22210406	29453	153.75	746	767	746	981	529	755	754.10	0.65	2702	775	764	757	746	739	761	743	162	226	500	520	1	1	32316799	244	-4.52	0.51	12	0.09	-167.00	1469.00	998	20250304	-24.35	650	20241113	16.15	998	-24.35	20250304	650	16.15	20250409	998	-24.35	20250304	650	16.15	20241113	Y	002680	500	161 억	209120	N	N	0	N	N
6	20250516	120127	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	756	1	2	0.13	18993163	25181	131.45	746	767	746	981	529	755	754.27	0.65	3678	775	764	757	746	739	761	743	162	226	500	520	1	1	32316799	244	-4.53	0.51	12	0.08	-167.00	1469.00	998	20250304	-24.25	650	20241113	16.31	998	-24.25	20250304	650	16.31	20250409	998	-24.25	20250304	650	16.31	20241113	Y	002680	500	161 억	209120	N	N	0	N	N
7	20250516	110126	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	750	-5	5	-0.66	18027863	23897	124.75	746	767	746	981	529	755	754.40	0.65	3740	775	764	757	746	739	761	743	162	226	500	520	1	1	32316799	242	-4.49	0.51	12	0.07	-167.00	1469.00	998	20250304	-24.85	650	20241113	15.38	998	-24.85	20250304	650	15.38	20250409	998	-24.85	20250304	650	15.38	20241113	Y	002680	500	161 억	209120	N	N	0	N	N
8	20250516	100129	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	767	12	2	1.59	13360069	17731	92.56	746	767	746	981	529	755	753.49	0.65	3876	775	764	757	746	739	761	743	162	226	500	520	1	1	32316799	248	-4.59	0.52	12	0.05	-167.00	1469.00	998	20250304	-23.15	650	20241113	18.00	998	-23.15	20250304	650	18.00	20250409	998	-23.15	20250304	650	18.00	20241113	Y	002680	500	161 억	209120	N	N	0	N	N
9	20250516	090128	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	746	-9	5	-1.19	1296202	1737	9.07	746	748	746	981	529	755	746.23	0.65	-1434	775	764	757	746	739	761	743	162	226	500	520	1	1	32316799	241	-4.47	0.51	12	0.01	-167.00	1469.00	998	20250304	-25.25	650	20241113	14.77	998	-25.25	20250304	650	14.77	20250409	998	-25.25	20250304	650	14.77	20241113	Y	002680	500	161 억	209120	N	N	0	N	N
10	20250515	160132	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	755	-20	5	-2.58	14462981	19156	34.05	765	768	750	1007	543	775	755.01	0.65	-1524	798	786	768	756	738	777	747	162	232	500	540	1	1	32316799	244	-4.52	0.51	12	0.06	-167.00	1469.00	998	20250304	-24.35	650	20241113	16.15	998	-24.35	20250304	650	16.15	20250409	998	-24.35	20250304	650	16.15	20241113	Y	002680	500	161 억	210488	N	N	867	N	N
11	20250515	150132	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	760	-15	5	-1.94	13666265	18101	32.17	765	768	750	1007	543	775	755.00	0.65	-1288	798	786	768	756	738	777	747	162	232	500	540	1	1	32316799	246	-4.55	0.52	12	0.06	-167.00	1469.00	998	20250304	-23.85	650	20241113	16.92	998	-23.85	20250304	650	16.92	20250409	998	-23.85	20250304	650	16.92	20241113	Y	002680	500	161 억	210488	N	N	867	N	N
12	20250515	140132	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	756	-19	5	-2.45	13015758	17240	30.64	765	768	750	1007	543	775	754.97	0.65	-989	798	786	768	756	738	777	747	162	232	500	540	1	1	32316799	244	-4.53	0.51	12	0.05	-167.00	1469.00	998	20250304	-24.25	650	20241113	16.31	998	-24.25	20250304	650	16.31	20250409	998	-24.25	20250304	650	16.31	20241113	Y	002680	500	161 억	210488	N	N	867	N	N
13	20250515	130133	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	755	-20	5	-2.58	11186944	14809	26.32	765	768	751	1007	543	775	755.42	0.65	-262	798	786	768	756	738	777	747	162	232	500	540	1	1	32316799	244	-4.52	0.51	12	0.05	-167.00	1469.00	998	20250304	-24.35	650	20241113	16.15	998	-24.35	20250304	650	16.15	20250409	998	-24.35	20250304	650	16.15	20241113	Y	002680	500	161 억	210488	N	N	867	N	N
14	20250515	120133	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	756	-19	5	-2.45	8068714	10665	18.96	765	768	751	1007	543	775	756.56	0.65	-151	798	786	768	756	738	777	747	162	232	500	540	1	1	32316799	244	-4.53	0.51	12	0.03	-167.00	1469.00	998	20250304	-24.25	650	20241113	16.31	998	-24.25	20250304	650	16.31	20250409	998	-24.25	20250304	650	16.31	20241113	Y	002680	500	161 억	210488	N	N	867	N	N
15	20250515	110133	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	761	-14	5	-1.81	7833898	10355	18.40	765	768	751	1007	543	775	756.53	0.65	-117	798	786	768	756	738	777	747	162	232	500	540	1	1	32316799	246	-4.56	0.52	12	0.03	-167.00	1469.00	998	20250304	-23.75	650	20241113	17.08	998	-23.75	20250304	650	17.08	20250409	998	-23.75	20250304	650	17.08	20241113	Y	002680	500	161 억	210488	N	N	867	N	N
16	20250515	100132	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	763	-12	5	-1.55	3735780	4923	8.75	765	768	755	1007	543	775	758.84	0.65	-35	798	786	768	756	738	777	747	162	232	500	540	1	1	32316799	247	-4.57	0.52	12	0.02	-167.00	1469.00	998	20250304	-23.55	650	20241113	17.38	998	-23.55	20250304	650	17.38	20250409	998	-23.55	20250304	650	17.38	20241113	Y	002680	500	161 억	210488	N	N	867	N	N
17	20250515	090133	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	768	-7	5	-0.90	209613	274	0.49	765	768	765	1007	543	775	765.01	0.65	0	798	786	768	756	738	777	747	162	232	500	540	1	1	32316799	248	-4.60	0.52	12	0.00	-167.00	1469.00	998	20250304	-23.05	650	20241113	18.15	998	-23.05	20250304	650	18.15	20250409	998	-23.05	20250304	650	18.15	20241113	Y	002680	500	161 억	210488	N	N	867	N	N
18	20250514	160131	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	775	1	2	0.13	43044905	56262	146.55	780	780	750	1006	542	774	765.08	0.66	-3283	786	780	768	762	750	783	765	162	232	500	540	1	1	32316799	250	-4.64	0.53	12	0.17	-167.00	1469.00	998	20250304	-22.34	650	20241113	19.23	998	-22.34	20250304	650	19.23	20250409	998	-22.34	20250304	650	19.23	20241113	Y	002680	500	161 억	213771	N	N	867	N	N
19	20250514	150133	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	769	-5	5	-0.65	40947273	53548	139.48	780	780	750	1006	542	774	764.68	0.66	-3069	786	780	768	762	750	783	765	162	232	500	540	1	1	32316799	249	-4.60	0.52	12	0.17	-167.00	1469.00	998	20250304	-22.95	650	20241113	18.31	998	-22.95	20250304	650	18.31	20250409	998	-22.95	20250304	650	18.31	20241113	Y	002680	500	161 억	213771	N	N	2932	N	N
20	20250514	140132	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	772	-2	5	-0.26	40567711	53055	138.20	780	780	750	1006	542	774	764.64	0.66	-2904	786	780	768	762	750	783	765	162	232	500	540	1	1	32316799	249	-4.62	0.53	12	0.16	-167.00	1469.00	998	20250304	-22.65	650	20241113	18.77	998	-22.65	20250304	650	18.77	20250409	998	-22.65	20250304	650	18.77	20241113	Y	002680	500	161 억	213771	N	N	2932	N	N
21	20250514	130132	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	770	-4	5	-0.52	38480090	50351	131.16	780	780	750	1006	542	774	764.24	0.66	-2423	786	780	768	762	750	783	765	162	232	500	540	1	1	32316799	249	-4.61	0.52	12	0.16	-167.00	1469.00	998	20250304	-22.85	650	20241113	18.46	998	-22.85	20250304	650	18.46	20250409	998	-22.85	20250304	650	18.46	20241113	Y	002680	500	161 억	213771	N	N	2932	N	N
22	20250514	120132	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	762	-12	5	-1.55	37622021	49227	128.23	780	780	750	1006	542	774	764.26	0.66	-2547	786	780	768	762	750	783	765	162	232	500	540	1	1	32316799	246	-4.56	0.52	12	0.15	-167.00	1469.00	998	20250304	-23.65	650	20241113	17.23	998	-23.65	20250304	650	17.23	20250409	998	-23.65	20250304	650	17.23	20241113	Y	002680	500	161 억	213771	N	N	2932	N	N
23	20250514	110132	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	760	-14	5	-1.81	35417930	46325	120.67	780	780	750	1006	542	774	764.55	0.66	-2257	786	780	768	762	750	783	765	162	232	500	540	1	1	32316799	246	-4.55	0.52	12	0.14	-167.00	1469.00	998	20250304	-23.85	650	20241113	16.92	998	-23.85	20250304	650	16.92	20250409	998	-23.85	20250304	650	16.92	20241113	Y	002680	500	161 억	213771	N	N	2932	N	N
24	20250514	100132	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	767	-7	5	-0.90	16627665	21500	56.00	780	780	750	1006	542	774	773.38	0.66	-2858	786	780	768	762	750	783	765	162	232	500	540	1	1	32316799	248	-4.59	0.52	12	0.07	-167.00	1469.00	998	20250304	-23.15	650	20241113	18.00	998	-23.15	20250304	650	18.00	20250409	998	-23.15	20250304	650	18.00	20241113	Y	002680	500	161 억	213771	N	N	2932	N	N
25	20250514	090133	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	780	6	2	0.78	6091800	7810	20.34	780	780	780	1006	542	774	780.00	0.66	0	786	780	768	762	750	783	765	162	232	500	540	1	1	32316799	252	-4.67	0.53	12	0.02	-167.00	1469.00	998	20250304	-21.84	650	20241113	20.00	998	-21.84	20250304	650	20.00	20250409	998	-21.84	20250304	650	20.00	20241113	Y	002680	500	161 억	213771	N	N	2932	N	N
26	20250513	160131	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	774	14	2	1.84	29259177	38360	114.14	760	774	756	988	532	760	762.75	0.66	1257	766	762	760	756	754	762	756	162	228	500	530	1	1	32316799	250	-4.63	0.53	12	0.12	-167.00	1469.00	998	20250304	-22.44	650	20241113	19.08	998	-22.44	20250304	650	19.08	20250409	998	-22.44	20250304	650	19.08	20241113	Y	002680	500	161 억	212514	N	N	2932	N	N
27	20250513	150132	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	767	7	2	0.92	25929655	34027	101.25	760	768	756	988	532	760	762.03	0.66	-1465	766	762	760	756	754	762	756	162	228	500	530	1	1	32316799	248	-4.59	0.52	12	0.11	-167.00	1469.00	998	20250304	-23.15	650	20241113	18.00	998	-23.15	20250304	650	18.00	20250409	998	-23.15	20250304	650	18.00	20241113	Y	002680	500	161 억	212514	N	N	1813	N	N
28	20250513	140132	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	766	6	2	0.79	23997125	31506	93.75	760	768	756	988	532	760	761.67	0.66	-1509	766	762	760	756	754	762	756	162	228	500	530	1	1	32316799	248	-4.59	0.52	12	0.10	-167.00	1469.00	998	20250304	-23.25	650	20241113	17.85	998	-23.25	20250304	650	17.85	20250409	998	-23.25	20250304	650	17.85	20241113	Y	002680	500	161 억	212514	N	N	1813	N	N
29	20250513	130133	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	767	7	2	0.92	22141202	29084	86.54	760	768	756	988	532	760	761.28	0.66	-969	766	762	760	756	754	762	756	162	228	500	530	1	1	32316799	248	-4.59	0.52	12	0.09	-167.00	1469.00	998	20250304	-23.15	650	20241113	18.00	998	-23.15	20250304	650	18.00	20250409	998	-23.15	20250304	650	18.00	20241113	Y	002680	500	161 억	212514	N	N	1813	N	N
30	20250513	120133	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	767	7	2	0.92	21616274	28397	84.49	760	767	756	988	532	760	761.22	0.66	-1241	766	762	760	756	754	762	756	162	228	500	530	1	1	32316799	248	-4.59	0.52	12	0.09	-167.00	1469.00	998	20250304	-23.15	650	20241113	18.00	998	-23.15	20250304	650	18.00	20250409	998	-23.15	20250304	650	18.00	20241113	Y	002680	500	161 억	212514	N	N	1813	N	N
31	20250513	110133	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	764	4	2	0.53	19476011	25599	76.17	760	766	756	988	532	760	760.81	0.66	-625	766	762	760	756	754	762	756	162	228	500	530	1	1	32316799	247	-4.57	0.52	12	0.08	-167.00	1469.00	998	20250304	-23.45	650	20241113	17.54	998	-23.45	20250304	650	17.54	20250409	998	-23.45	20250304	650	17.54	20241113	Y	002680	500	161 억	212514	N	N	1813	N	N
32	20250513	100132	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	765	5	2	0.66	16841950	22127	65.84	760	766	756	988	532	760	761.15	0.66	-690	766	762	760	756	754	762	756	162	228	500	530	1	1	32316799	247	-4.58	0.52	12	0.07	-167.00	1469.00	998	20250304	-23.35	650	20241113	17.69	998	-23.35	20250304	650	17.69	20250409	998	-23.35	20250304	650	17.69	20241113	Y	002680	500	161 억	212514	N	N	1813	N	N
33	20250513	090133	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	760	0	3	0.00	1073120	1412	4.20	760	760	760	988	532	760	760.00	0.66	0	766	762	760	756	754	762	756	162	228	500	530	1	1	32316799	246	-4.55	0.52	12	0.00	-167.00	1469.00	998	20250304	-23.85	650	20241113	16.92	998	-23.85	20250304	650	16.92	20250409	998	-23.85	20250304	650	16.92	20241113	Y	002680	500	161 억	212514	N	N	1813	N	N
34	20250512	160131	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	760	-2	5	-0.26	25599920	33608	85.54	762	764	758	990	534	762	761.72	0.66	715	791	776	763	748	735	770	742	162	228	500	530	1	1	32316799	246	-4.55	0.52	12	0.10	-167.00	1469.00	998	20250304	-23.85	650	20241113	16.92	998	-23.85	20250304	650	16.92	20250409	998	-23.85	20250304	650	16.92	20241113	Y	002680	500	161 억	212338	N	N	1813	N	N
35	20250512	150132	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	763	1	2	0.13	23067024	30274	77.05	762	764	758	990	534	762	761.94	0.66	1063	791	776	763	748	735	770	742	162	228	500	530	1	1	32316799	247	-4.57	0.52	12	0.09	-167.00	1469.00	998	20250304	-23.55	650	20241113	17.38	998	-23.55	20250304	650	17.38	20250409	998	-23.55	20250304	650	17.38	20241113	Y	002680	500	161 억	212338	N	N	1411	N	N
36	20250512	140132	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	758	-4	5	-0.52	19037268	24963	63.53	762	764	758	990	534	762	762.62	0.66	881	791	776	763	748	735	770	742	162	228	500	530	1	1	32316799	245	-4.54	0.52	12	0.08	-167.00	1469.00	998	20250304	-24.05	650	20241113	16.62	998	-24.05	20250304	650	16.62	20250409	998	-24.05	20250304	650	16.62	20241113	Y	002680	500	161 억	212338	N	N	1411	N	N
37	20250512	130132	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	764	2	2	0.26	13338260	17486	44.50	762	764	761	990	534	762	762.80	0.66	396	791	776	763	748	735	770	742	162	228	500	530	1	1	32316799	247	-4.57	0.52	12	0.05	-167.00	1469.00	998	20250304	-23.45	650	20241113	17.54	998	-23.45	20250304	650	17.54	20250409	998	-23.45	20250304	650	17.54	20241113	Y	002680	500	161 억	212338	N	N	1411	N	N
38	20250512	120132	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	764	2	2	0.26	12686680	16631	42.33	762	764	761	990	534	762	762.83	0.66	76	791	776	763	748	735	770	742	162	228	500	530	1	1	32316799	247	-4.57	0.52	12	0.05	-167.00	1469.00	998	20250304	-23.45	650	20241113	17.54	998	-23.45	20250304	650	17.54	20250409	998	-23.45	20250304	650	17.54	20241113	Y	002680	500	161 억	212338	N	N	1411	N	N
39	20250512	110132	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	764	2	2	0.26	11309339	14825	37.73	762	764	761	990	534	762	762.86	0.66	-1542	791	776	763	748	735	770	742	162	228	500	530	1	1	32316799	247	-4.57	0.52	12	0.05	-167.00	1469.00	998	20250304	-23.45	650	20241113	17.54	998	-23.45	20250304	650	17.54	20250409	998	-23.45	20250304	650	17.54	20241113	Y	002680	500	161 억	212338	N	N	1411	N	N
40	20250512	100132	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	763	1	2	0.13	5356524	7029	17.89	762	764	761	990	534	762	762.06	0.66	-576	791	776	763	748	735	770	742	162	228	500	530	1	1	32316799	247	-4.57	0.52	12	0.02	-167.00	1469.00	998	20250304	-23.55	650	20241113	17.38	998	-23.55	20250304	650	17.38	20250409	998	-23.55	20250304	650	17.38	20241113	Y	002680	500	161 억	212338	N	N	1411	N	N
41	20250512	090132	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	762	0	3	0.00	3609594	4737	12.06	762	762	762	990	534	762	762.00	0.66	-40	791	776	763	748	735	770	742	162	228	500	530	1	1	32316799	246	-4.56	0.52	12	0.01	-167.00	1469.00	998	20250304	-23.65	650	20241113	17.23	998	-23.65	20250304	650	17.23	20250409	998	-23.65	20250304	650	17.23	20241113	Y	002680	500	161 억	212338	N	N	1411	N	N
42	20250509	160131	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	762	-13	5	-1.68	28799307	37786	68.28	768	778	750	1007	543	775	762.17	0.65	4134	791	782	768	759	745	787	764	162	232	500	540	1	1	32316799	246	-4.56	0.52	12	0.12	-167.00	1469.00	998	20250304	-23.65	650	20241113	17.23	998	-23.65	20250304	650	17.23	20250409	998	-23.65	20250304	650	17.23	20241113	Y	002680	500	161 억	208763	N	N	1411	N	N
43	20250509	150132	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	769	-6	5	-0.77	27522553	36111	65.25	768	778	750	1007	543	775	762.17	0.65	4235	791	782	768	759	745	787	764	162	232	500	540	1	1	32316799	249	-4.60	0.52	12	0.11	-167.00	1469.00	998	20250304	-22.95	650	20241113	18.31	998	-22.95	20250304	650	18.31	20250409	998	-22.95	20250304	650	18.31	20241113	Y	002680	500	161 억	208763	N	N	3060	N	N
44	20250509	140131	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	769	-6	5	-0.77	26168662	34351	62.07	768	778	750	1007	543	775	761.80	0.65	4760	791	782	768	759	745	787	764	162	232	500	540	1	1	32316799	249	-4.60	0.52	12	0.11	-167.00	1469.00	998	20250304	-22.95	650	20241113	18.31	998	-22.95	20250304	650	18.31	20250409	998	-22.95	20250304	650	18.31	20241113	Y	002680	500	161 억	208763	N	N	3060	N	N
45	20250509	130131	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	762	-13	5	-1.68	24872770	32658	59.01	768	778	750	1007	543	775	761.61	0.65	5128	791	782	768	759	745	787	764	162	232	500	540	1	1	32316799	246	-4.56	0.52	12	0.10	-167.00	1469.00	998	20250304	-23.65	650	20241113	17.23	998	-23.65	20250304	650	17.23	20250409	998	-23.65	20250304	650	17.23	20241113	Y	002680	500	161 억	208763	N	N	3060	N	N
46	20250509	120132	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	756	-19	5	-2.45	24227177	31806	57.47	768	778	750	1007	543	775	761.72	0.65	5945	791	782	768	759	745	787	764	162	232	500	540	1	1	32316799	244	-4.53	0.51	12	0.10	-167.00	1469.00	998	20250304	-24.25	650	20241113	16.31	998	-24.25	20250304	650	16.31	20250409	998	-24.25	20250304	650	16.31	20241113	Y	002680	500	161 억	208763	N	N	3060	N	N
47	20250509	110132	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	767	-8	5	-1.03	13126693	17160	31.01	768	778	761	1007	543	775	764.96	0.65	3296	791	782	768	759	745	787	764	162	232	500	540	1	1	32316799	248	-4.59	0.52	12	0.05	-167.00	1469.00	998	20250304	-23.15	650	20241113	18.00	998	-23.15	20250304	650	18.00	20250409	998	-23.15	20250304	650	18.00	20241113	Y	002680	500	161 억	208763	N	N	3060	N	N
48	20250509	100132	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	771	-4	5	-0.52	4892672	6390	11.55	768	778	761	1007	543	775	765.68	0.65	727	791	782	768	759	745	787	764	162	232	500	540	1	1	32316799	249	-4.62	0.52	12	0.02	-167.00	1469.00	998	20250304	-22.75	650	20241113	18.62	998	-22.75	20250304	650	18.62	20250409	998	-22.75	20250304	650	18.62	20241113	Y	002680	500	161 억	208763	N	N	3060	N	N
49	20250509	090132	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	778	3	2	0.39	74526	97	0.18	768	778	768	1007	543	775	768.31	0.65	0	791	782	768	759	745	787	764	162	232	500	540	1	1	32316799	251	-4.66	0.53	12	0.00	-167.00	1469.00	998	20250304	-22.04	650	20241113	19.69	998	-22.04	20250304	650	19.69	20250409	998	-22.04	20250304	650	19.69	20241113	Y	002680	500	161 억	208763	N	N	3060	N	N
50	20250508	160130	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	775	13	2	1.71	42443381	55343	85.39	762	777	754	990	534	762	766.92	0.64	2916	796	779	769	752	742	774	747	162	228	500	530	1	1	32316799	250	-4.64	0.53	12	0.17	-167.00	1469.00	998	20250304	-22.34	650	20241113	19.23	998	-22.34	20250304	650	19.23	20250409	998	-22.34	20250304	650	19.23	20241113	Y	002680	500	161 억	206512	N	N	3060	N	N
51	20250508	150132	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	768	6	2	0.79	40480321	52809	81.48	762	777	754	990	534	762	766.54	0.64	406	796	779	769	752	742	774	747	162	228	500	530	1	1	32316799	248	-4.60	0.52	12	0.16	-167.00	1469.00	998	20250304	-23.05	650	20241113	18.15	998	-23.05	20250304	650	18.15	20250409	998	-23.05	20250304	650	18.15	20241113	Y	002680	500	161 억	206512	N	N	0	N	N
52	20250508	140131	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	770	8	2	1.05	34819342	45448	70.12	762	777	754	990	534	762	766.14	0.64	1186	796	779	769	752	742	774	747	162	228	500	530	1	1	32316799	249	-4.61	0.52	12	0.14	-167.00	1469.00	998	20250304	-22.85	650	20241113	18.46	998	-22.85	20250304	650	18.46	20250409	998	-22.85	20250304	650	18.46	20241113	Y	002680	500	161 억	206512	N	N	0	N	N
53	20250508	130131	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	770	8	2	1.05	32952448	43022	66.38	762	777	754	990	534	762	765.94	0.64	758	796	779	769	752	742	774	747	162	228	500	530	1	1	32316799	249	-4.61	0.52	12	0.13	-167.00	1469.00	998	20250304	-22.85	650	20241113	18.46	998	-22.85	20250304	650	18.46	20250409	998	-22.85	20250304	650	18.46	20241113	Y	002680	500	161 억	206512	N	N	0	N	N
54	20250508	120131	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	770	8	2	1.05	30640074	40013	61.74	762	777	754	990	534	762	765.75	0.64	626	796	779	769	752	742	774	747	162	228	500	530	1	1	32316799	249	-4.61	0.52	12	0.12	-167.00	1469.00	998	20250304	-22.85	650	20241113	18.46	998	-22.85	20250304	650	18.46	20250409	998	-22.85	20250304	650	18.46	20241113	Y	002680	500	161 억	206512	N	N	0	N	N
55	20250508	110131	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	771	9	2	1.18	30080798	39286	60.62	762	777	754	990	534	762	765.69	0.64	626	796	779	769	752	742	774	747	162	228	500	530	1	1	32316799	249	-4.62	0.52	12	0.12	-167.00	1469.00	998	20250304	-22.75	650	20241113	18.62	998	-22.75	20250304	650	18.62	20250409	998	-22.75	20250304	650	18.62	20241113	Y	002680	500	161 억	206512	N	N	0	N	N
56	20250508	100131	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	766	4	2	0.52	7787012	10260	15.83	762	777	754	990	534	762	758.97	0.64	675	796	779	769	752	742	774	747	162	228	500	530	1	1	32316799	248	-4.59	0.52	12	0.03	-167.00	1469.00	998	20250304	-23.25	650	20241113	17.85	998	-23.25	20250304	650	17.85	20250409	998	-23.25	20250304	650	17.85	20241113	Y	002680	500	161 억	206512	N	N	0	N	N
57	20250508	090132	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	763	1	2	0.13	734306	963	1.49	762	763	762	990	534	762	762.52	0.64	43	796	779	769	752	742	774	747	162	228	500	530	1	1	32316799	247	-4.57	0.52	12	0.00	-167.00	1469.00	998	20250304	-23.55	650	20241113	17.38	998	-23.55	20250304	650	17.38	20250409	998	-23.55	20250304	650	17.38	20241113	Y	002680	500	161 억	206512	N	N	0	N	N
58	20250502	160131	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	773	4	2	0.52	33111778	42929	165.30	760	785	760	999	539	769	771.31	0.66	-954	790	779	765	754	740	781	756	162	230	500	530	1	1	32316799	250	-4.63	0.53	12	0.13	-167.00	1469.00	998	20250304	-22.55	650	20241113	18.92	998	-22.55	20250304	650	18.92	20250409	998	-22.55	20250304	650	18.92	20241113	Y	002680	500	161 억	212984	N	N	1455	N	N
59	20250502	150132	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	773	4	2	0.52	31408373	40720	156.80	760	785	760	999	539	769	771.33	0.66	-943	790	779	765	754	740	781	756	162	230	500	530	1	1	32316799	250	-4.63	0.53	12	0.13	-167.00	1469.00	998	20250304	-22.55	650	20241113	18.92	998	-22.55	20250304	650	18.92	20250409	998	-22.55	20250304	650	18.92	20241113	Y	002680	500	161 억	212984	N	N	1455	N	N
60	20250502	140131	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	770	1	2	0.13	29740371	38558	148.47	760	785	760	999	539	769	771.32	0.66	-922	790	779	765	754	740	781	756	162	230	500	530	1	1	32316799	249	-4.61	0.52	12	0.12	-167.00	1469.00	998	20250304	-22.85	650	20241113	18.46	998	-22.85	20250304	650	18.46	20250409	998	-22.85	20250304	650	18.46	20241113	Y	002680	500	161 억	212984	N	N	1455	N	N
61	20250502	130132	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	782	13	2	1.69	27851812	36119	139.08	760	785	760	999	539	769	771.11	0.66	-830	790	779	765	754	740	781	756	162	230	500	530	1	1	32316799	253	-4.68	0.53	12	0.11	-167.00	1469.00	998	20250304	-21.64	650	20241113	20.31	998	-21.64	20250304	650	20.31	20250409	998	-21.64	20250304	650	20.31	20241113	Y	002680	500	161 억	212984	N	N	1455	N	N
62	20250502	120131	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	770	1	2	0.13	11376336	14901	57.38	760	780	760	999	539	769	763.46	0.66	-553	790	779	765	754	740	781	756	162	230	500	530	1	1	32316799	249	-4.61	0.52	12	0.05	-167.00	1469.00	998	20250304	-22.85	650	20241113	18.46	998	-22.85	20250304	650	18.46	20250409	998	-22.85	20250304	650	18.46	20241113	Y	002680	500	161 억	212984	N	N	1455	N	N
63	20250502	110131	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	770	1	2	0.13	9200251	12083	46.53	760	770	760	999	539	769	761.42	0.66	-501	790	779	765	754	740	781	756	162	230	500	530	1	1	32316799	249	-4.61	0.52	12	0.04	-167.00	1469.00	998	20250304	-22.85	650	20241113	18.46	998	-22.85	20250304	650	18.46	20250409	998	-22.85	20250304	650	18.46	20241113	Y	002680	500	161 억	212984	N	N	1455	N	N
64	20250502	100131	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	767	-2	5	-0.26	8493042	11163	42.98	760	769	760	999	539	769	760.82	0.66	-384	790	779	765	754	740	781	756	162	230	500	530	1	1	32316799	248	-4.59	0.52	12	0.03	-167.00	1469.00	998	20250304	-23.15	650	20241113	18.00	998	-23.15	20250304	650	18.00	20250409	998	-23.15	20250304	650	18.00	20241113	Y	002680	500	161 억	212984	N	N	1455	N	N
65	20250502	090131	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	760	-9	5	-1.17	3556800	4680	18.02	760	760	760	999	539	769	760.00	0.66	0	790	779	765	754	740	781	756	162	230	500	530	1	1	32316799	246	-4.55	0.52	12	0.01	-167.00	1469.00	998	20250304	-23.85	650	20241113	16.92	998	-23.85	20250304	650	16.92	20250409	998	-23.85	20250304	650	16.92	20241113	Y	002680	500	161 억	212984	N	N	1455	N	N

27 KiB Raw Blame History

27 KiB

Raw Blame History