KissMeData/002680/price/prices-20250201.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

ened 33f07a966d Update 2025-02-28 2977 top30,price

2025-02-28 18:11:50 +09:00

61 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	investmentCareful	shortOverheated
2	20250228	160137	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	805	6	2	0.75	111614748	140341	113.79	799	806	779	1038	560	799	795.31	0.38	720	818	808	790	780	762	813	785	162	239	500	570	1	1	32316799	260	-2.35	0.49	12	0.43	-343.00	1654.00	1252	20240220	-35.70	650	20241113	23.85	826	-2.54	20250108	691	16.50	20250203	1196	-32.69	20240325	650	23.85	20241113	N	002680	500	161 억	123131	N	N	N	N
3	20250228	150138	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	803	4	2	0.50	85037538	107271	86.97	799	803	779	1038	560	799	792.74	0.38	1076	818	808	790	780	762	813	785	162	239	500	570	1	1	32316799	260	-2.34	0.49	12	0.33	-343.00	1654.00	1252	20240220	-35.86	650	20241113	23.54	826	-2.78	20250108	691	16.21	20250203	1196	-32.86	20240325	650	23.54	20241113	N	002680	500	161 억	123131	N	N	N	N
4	20250228	140138	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	789	-10	5	-1.25	66549546	83979	68.09	799	802	779	1038	560	799	792.45	0.38	772	818	808	790	780	762	813	785	162	239	500	570	1	1	32316799	255	-2.30	0.48	12	0.26	-343.00	1654.00	1252	20240220	-36.98	650	20241113	21.38	826	-4.48	20250108	691	14.18	20250203	1196	-34.03	20240325	650	21.38	20241113	N	002680	500	161 억	123131	N	N	N	N
5	20250228	130138	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	793	-6	5	-0.75	60099275	75788	61.45	799	802	779	1038	560	799	792.99	0.38	696	818	808	790	780	762	813	785	162	239	500	570	1	1	32316799	256	-2.31	0.48	12	0.23	-343.00	1654.00	1252	20240220	-36.66	650	20241113	22.00	826	-4.00	20250108	691	14.76	20250203	1196	-33.70	20240325	650	22.00	20241113	N	002680	500	161 억	123131	N	N	N	N
6	20250228	120137	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	781	-18	5	-2.25	52627737	66308	53.76	799	802	779	1038	560	799	793.69	0.38	1029	818	808	790	780	762	813	785	162	239	500	570	1	1	32316799	252	-2.28	0.47	12	0.21	-343.00	1654.00	1252	20240220	-37.62	650	20241113	20.15	826	-5.45	20250108	691	13.02	20250203	1196	-34.70	20240325	650	20.15	20241113	N	002680	500	161 억	123131	N	N	N	N
7	20250228	110137	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	801	2	2	0.25	37501054	47087	38.18	799	802	789	1038	560	799	796.42	0.38	552	818	808	790	780	762	813	785	162	239	500	570	1	1	32316799	259	-2.34	0.48	12	0.15	-343.00	1654.00	1252	20240220	-36.02	650	20241113	23.23	826	-3.03	20250108	691	15.92	20250203	1196	-33.03	20240325	650	23.23	20241113	N	002680	500	161 억	123131	N	N	N	N
8	20250228	100137	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	799	0	3	0.00	21090397	26439	21.44	799	800	790	1038	560	799	797.70	0.38	1519	818	808	790	780	762	813	785	162	239	500	570	1	1	32316799	258	-2.33	0.48	12	0.08	-343.00	1654.00	1252	20240220	-36.18	650	20241113	22.92	826	-3.27	20250108	691	15.63	20250203	1196	-33.19	20240325	650	22.92	20241113	N	002680	500	161 억	123131	N	N	N	N
9	20250228	090138	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	799	0	3	0.00	10916737	13663	11.08	799	799	799	1038	560	799	799.00	0.38	-99	818	808	790	780	762	813	785	162	239	500	570	1	1	32316799	258	-2.33	0.48	12	0.04	-343.00	1654.00	1252	20240220	-36.18	650	20241113	22.92	826	-3.27	20250108	691	15.63	20250203	1196	-33.19	20240325	650	22.92	20241113	N	002680	500	161 억	123131	N	N	N	N
10	20250227	160136	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	799	20	2	2.57	97078598	123053	110.95	779	800	772	1012	546	779	788.92	0.38	-485	807	793	776	762	745	800	769	162	233	500	560	1	1	32316799	258	-2.33	0.48	12	0.38	-343.00	1654.00	1252	20240220	-36.18	650	20241113	22.92	826	-3.27	20250108	691	15.63	20250203	1196	-33.19	20240325	650	22.92	20241113	N	002680	500	161 억	123616	N	N	N	N
11	20250227	150137	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	799	20	2	2.57	93939380	119114	107.40	779	800	772	1012	546	779	788.65	0.38	-509	807	793	776	762	745	800	769	162	233	500	560	1	1	32316799	258	-2.33	0.48	12	0.37	-343.00	1654.00	1252	20240220	-36.18	650	20241113	22.92	826	-3.27	20250108	691	15.63	20250203	1196	-33.19	20240325	650	22.92	20241113	N	002680	500	161 억	123616	N	N	N	N
12	20250227	140137	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	800	21	2	2.70	86166523	109355	98.60	779	800	772	1012	546	779	787.95	0.38	-1374	807	793	776	762	745	800	769	162	233	500	560	1	1	32316799	259	-2.33	0.48	12	0.34	-343.00	1654.00	1252	20240220	-36.10	650	20241113	23.08	826	-3.15	20250108	691	15.77	20250203	1196	-33.11	20240325	650	23.08	20241113	N	002680	500	161 억	123616	N	N	N	N
13	20250227	130137	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	798	19	2	2.44	77623571	98626	88.92	779	800	772	1012	546	779	787.05	0.38	-1661	807	793	776	762	745	800	769	162	233	500	560	1	1	32316799	258	-2.33	0.48	12	0.31	-343.00	1654.00	1252	20240220	-36.26	650	20241113	22.77	826	-3.39	20250108	691	15.48	20250203	1196	-33.28	20240325	650	22.77	20241113	N	002680	500	161 억	123616	N	N	N	N
14	20250227	120137	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	790	11	2	1.41	57286703	72964	65.79	779	795	772	1012	546	779	785.14	0.38	-1709	807	793	776	762	745	800	769	162	233	500	560	1	1	32316799	255	-2.30	0.48	12	0.23	-343.00	1654.00	1252	20240220	-36.90	650	20241113	21.54	826	-4.36	20250108	691	14.33	20250203	1196	-33.95	20240325	650	21.54	20241113	N	002680	500	161 억	123616	N	N	N	N
15	20250227	110137	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	789	10	2	1.28	35827396	45751	41.25	779	795	772	1012	546	779	783.10	0.38	-2166	807	793	776	762	745	800	769	162	233	500	560	1	1	32316799	255	-2.30	0.48	12	0.14	-343.00	1654.00	1252	20240220	-36.98	650	20241113	21.38	826	-4.48	20250108	691	14.18	20250203	1196	-34.03	20240325	650	21.38	20241113	N	002680	500	161 억	123616	N	N	N	N
16	20250227	100140	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	791	12	2	1.54	30282755	38721	34.91	779	795	772	1012	546	779	782.08	0.38	-2105	807	793	776	762	745	800	769	162	233	500	560	1	1	32316799	256	-2.31	0.48	12	0.12	-343.00	1654.00	1252	20240220	-36.82	650	20241113	21.69	826	-4.24	20250108	691	14.47	20250203	1196	-33.86	20240325	650	21.69	20241113	N	002680	500	161 억	123616	N	N	N	N
17	20250227	090142	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	779	0	3	0.00	14568858	18702	16.86	779	779	779	1012	546	779	779.00	0.38	-1732	807	793	776	762	745	800	769	162	233	500	560	1	1	32316799	252	-2.27	0.47	12	0.06	-343.00	1654.00	1252	20240220	-37.78	650	20241113	19.85	826	-5.69	20250108	691	12.74	20250203	1196	-34.87	20240325	650	19.85	20241113	N	002680	500	161 억	123616	N	N	N	N
18	20250226	160137	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	779	12	2	1.56	85735172	110487	141.16	759	790	759	997	537	767	775.97	0.38	-200	797	781	764	748	731	773	740	162	230	500	550	1	1	32316799	252	-2.27	0.47	12	0.34	-343.00	1654.00	1252	20240220	-37.78	650	20241113	19.85	826	-5.69	20250108	691	12.74	20250203	1212	-35.73	20240226	650	19.85	20241113	N	002680	500	161 억	123816	N	N	N	N
19	20250226	150137	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	778	11	2	1.43	82982315	106950	136.64	759	790	759	997	537	767	775.90	0.38	-299	797	781	764	748	731	773	740	162	230	500	550	1	1	32316799	251	-2.27	0.47	12	0.33	-343.00	1654.00	1252	20240220	-37.86	650	20241113	19.69	826	-5.81	20250108	691	12.59	20250203	1212	-35.81	20240226	650	19.69	20241113	N	002680	500	161 억	123816	N	N	N	N
20	20250226	140137	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	779	12	2	1.56	80077265	103208	131.86	759	790	759	997	537	767	775.88	0.38	21	797	781	764	748	731	773	740	162	230	500	550	1	1	32316799	252	-2.27	0.47	12	0.32	-343.00	1654.00	1252	20240220	-37.78	650	20241113	19.85	826	-5.69	20250108	691	12.74	20250203	1212	-35.73	20240226	650	19.85	20241113	N	002680	500	161 억	123816	N	N	N	N
21	20250226	130137	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	777	10	2	1.30	63921168	82415	105.29	759	790	759	997	537	767	775.60	0.38	-406	797	781	764	748	731	773	740	162	230	500	550	1	1	32316799	251	-2.27	0.47	12	0.26	-343.00	1654.00	1252	20240220	-37.94	650	20241113	19.54	826	-5.93	20250108	691	12.45	20250203	1212	-35.89	20240226	650	19.54	20241113	N	002680	500	161 억	123816	N	N	N	N
22	20250226	120136	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	780	13	2	1.69	62845802	81028	103.52	759	790	759	997	537	767	775.61	0.38	-285	797	781	764	748	731	773	740	162	230	500	550	1	1	32316799	252	-2.27	0.47	12	0.25	-343.00	1654.00	1252	20240220	-37.70	650	20241113	20.00	826	-5.57	20250108	691	12.88	20250203	1212	-35.64	20240226	650	20.00	20241113	N	002680	500	161 억	123816	N	N	N	N
23	20250226	110137	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	777	10	2	1.30	52252309	67402	86.11	759	790	759	997	537	767	775.23	0.38	-1528	797	781	764	748	731	773	740	162	230	500	550	1	1	32316799	251	-2.27	0.47	12	0.21	-343.00	1654.00	1252	20240220	-37.94	650	20241113	19.54	826	-5.93	20250108	691	12.45	20250203	1212	-35.89	20240226	650	19.54	20241113	N	002680	500	161 억	123816	N	N	N	N
24	20250226	100136	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	778	11	2	1.43	43352450	55956	71.49	759	790	759	997	537	767	774.76	0.38	375	797	781	764	748	731	773	740	162	230	500	550	1	1	32316799	251	-2.27	0.47	12	0.17	-343.00	1654.00	1252	20240220	-37.86	650	20241113	19.69	826	-5.81	20250108	691	12.59	20250203	1212	-35.81	20240226	650	19.69	20241113	N	002680	500	161 억	123816	N	N	N	N
25	20250226	090138	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	759	-8	5	-1.04	343827	453	0.58	759	759	759	997	537	767	759.00	0.38	-453	797	781	764	748	731	773	740	162	230	500	550	1	1	32316799	245	-2.21	0.46	12	0.00	-343.00	1654.00	1252	20240220	-39.38	650	20241113	16.77	826	-8.11	20250108	691	9.84	20250203	1212	-37.38	20240226	650	16.77	20241113	N	002680	500	161 억	123816	N	N	N	N
26	20250225	160137	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	767	21	2	2.82	59087730	77622	22.50	780	780	747	969	523	746	761.22	0.40	-4450	812	778	746	712	680	796	730	162	223	500	530	1	1	32316799	248	-2.24	0.46	12	0.24	-343.00	1654.00	1252	20240220	-38.74	650	20241113	18.00	826	-7.14	20250108	691	11.00	20250203	1212	-36.72	20240226	650	18.00	20241113	N	002680	500	161 억	128196	N	N	N	N
27	20250225	150137	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	761	15	2	2.01	57097440	75017	21.75	780	780	747	969	523	746	761.13	0.40	-4174	812	778	746	712	680	796	730	162	223	500	530	1	1	32316799	246	-2.22	0.46	12	0.23	-343.00	1654.00	1252	20240220	-39.22	650	20241113	17.08	826	-7.87	20250108	691	10.13	20250203	1212	-37.21	20240226	650	17.08	20241113	N	002680	500	161 억	128196	N	N	N	N
28	20250225	140136	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	771	25	2	3.35	53565121	70352	20.39	780	780	747	969	523	746	761.39	0.40	-4606	812	778	746	712	680	796	730	162	223	500	530	1	1	32316799	249	-2.25	0.47	12	0.22	-343.00	1654.00	1252	20240220	-38.42	650	20241113	18.62	826	-6.66	20250108	691	11.58	20250203	1212	-36.39	20240226	650	18.62	20241113	N	002680	500	161 억	128196	N	N	N	N
29	20250225	130136	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	776	30	2	4.02	48563871	63822	18.50	780	780	747	969	523	746	760.93	0.40	-6217	812	778	746	712	680	796	730	162	223	500	530	1	1	32316799	251	-2.26	0.47	12	0.20	-343.00	1654.00	1252	20240220	-38.02	650	20241113	19.38	826	-6.05	20250108	691	12.30	20250203	1212	-35.97	20240226	650	19.38	20241113	N	002680	500	161 억	128196	N	N	N	N
30	20250225	120136	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	754	8	2	1.07	27456359	36141	10.48	780	780	747	969	523	746	759.70	0.40	-2351	812	778	746	712	680	796	730	162	223	500	530	1	1	32316799	244	-2.20	0.46	12	0.11	-343.00	1654.00	1252	20240220	-39.78	650	20241113	16.00	826	-8.72	20250108	691	9.12	20250203	1212	-37.79	20240226	650	16.00	20241113	N	002680	500	161 억	128196	N	N	N	N
31	20250225	110136	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	753	7	2	0.94	23253218	30553	8.86	780	780	747	969	523	746	761.08	0.40	-862	812	778	746	712	680	796	730	162	223	500	530	1	1	32316799	243	-2.20	0.46	12	0.09	-343.00	1654.00	1252	20240220	-39.86	650	20241113	15.85	826	-8.84	20250108	691	8.97	20250203	1212	-37.87	20240226	650	15.85	20241113	N	002680	500	161 억	128196	N	N	N	N
32	20250225	100136	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	754	8	2	1.07	21473507	28190	8.17	780	780	747	969	523	746	761.74	0.40	-861	812	778	746	712	680	796	730	162	223	500	530	1	1	32316799	244	-2.20	0.46	12	0.09	-343.00	1654.00	1252	20240220	-39.78	650	20241113	16.00	826	-8.72	20250108	691	9.12	20250203	1212	-37.79	20240226	650	16.00	20241113	N	002680	500	161 억	128196	N	N	N	N
33	20250225	090136	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	752	6	2	0.80	7163435	9184	2.66	780	780	751	969	523	746	779.99	0.40	-41	812	778	746	712	680	796	730	162	223	500	530	1	1	32316799	243	-2.19	0.45	12	0.03	-343.00	1654.00	1252	20240220	-39.94	650	20241113	15.69	826	-8.96	20250108	691	8.83	20250203	1212	-37.95	20240226	650	15.69	20241113	N	002680	500	161 억	128196	N	N	N	N
34	20250224	160136	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	746	32	2	4.48	257904393	342000	1045.04	714	780	714	928	500	714	754.11	0.41	-4833	720	717	714	711	708	718	712	162	214	500	510	1	1	32316799	241	-2.17	0.45	12	1.06	-343.00	1654.00	1252	20240220	-40.42	650	20241113	14.77	826	-9.69	20250108	691	7.96	20250203	1212	-38.45	20240226	650	14.77	20241113	N	002680	500	161 억	133029	N	N	N	N
35	20250224	150136	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	746	32	2	4.48	255290448	338496	1034.33	714	780	714	928	500	714	754.19	0.41	-4671	720	717	714	711	708	718	712	162	214	500	510	1	1	32316799	241	-2.17	0.45	12	1.05	-343.00	1654.00	1252	20240220	-40.42	650	20241113	14.77	826	-9.69	20250108	691	7.96	20250203	1212	-38.45	20240226	650	14.77	20241113	N	002680	500	161 억	133029	N	N	N	N
36	20250224	140136	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	749	35	2	4.90	251492546	333403	1018.77	714	780	714	928	500	714	754.32	0.41	-4639	720	717	714	711	708	718	712	162	214	500	510	1	1	32316799	242	-2.18	0.45	12	1.03	-343.00	1654.00	1252	20240220	-40.18	650	20241113	15.23	826	-9.32	20250108	691	8.39	20250203	1212	-38.20	20240226	650	15.23	20241113	N	002680	500	161 억	133029	N	N	N	N
37	20250224	130136	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	745	31	2	4.34	247240067	327712	1001.38	714	780	714	928	500	714	754.44	0.41	-3485	720	717	714	711	708	718	712	162	214	500	510	1	1	32316799	241	-2.17	0.45	12	1.01	-343.00	1654.00	1252	20240220	-40.50	650	20241113	14.62	826	-9.81	20250108	691	7.81	20250203	1212	-38.53	20240226	650	14.62	20241113	N	002680	500	161 억	133029	N	N	N	N
38	20250224	120136	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	751	37	2	5.18	243674427	322934	986.78	714	780	714	928	500	714	754.56	0.41	-3279	720	717	714	711	708	718	712	162	214	500	510	1	1	32316799	243	-2.19	0.45	12	1.00	-343.00	1654.00	1252	20240220	-40.02	650	20241113	15.54	826	-9.08	20250108	691	8.68	20250203	1212	-38.04	20240226	650	15.54	20241113	N	002680	500	161 억	133029	N	N	N	N
39	20250224	110136	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	752	38	2	5.32	115156432	154616	472.46	714	769	714	928	500	714	744.79	0.41	-13331	720	717	714	711	708	718	712	162	214	500	510	1	1	32316799	243	-2.19	0.45	12	0.48	-343.00	1654.00	1252	20240220	-39.94	650	20241113	15.69	826	-8.96	20250108	691	8.83	20250203	1212	-37.95	20240226	650	15.69	20241113	N	002680	500	161 억	133029	N	N	N	N
40	20250224	100135	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	732	18	2	2.52	75466493	101539	310.27	714	769	714	928	500	714	743.23	0.41	-9986	720	717	714	711	708	718	712	162	214	500	510	1	1	32316799	237	-2.13	0.44	12	0.31	-343.00	1654.00	1252	20240220	-41.53	650	20241113	12.62	826	-11.38	20250108	691	5.93	20250203	1212	-39.60	20240226	650	12.62	20241113	N	002680	500	161 억	133029	N	N	N	N
41	20250224	090136	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	716	2	2	0.28	132824	186	0.57	714	716	714	928	500	714	714.11	0.41	0	720	717	714	711	708	718	712	162	214	500	510	1	1	32316799	231	-2.09	0.43	12	0.00	-343.00	1654.00	1252	20240220	-42.81	650	20241113	10.15	826	-13.32	20250108	691	3.62	20250203	1212	-40.92	20240226	650	10.15	20241113	N	002680	500	161 억	133029	N	N	N	N
42	20250221	160135	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	714	3	2	0.42	23344064	32726	58.30	711	717	711	924	498	711	713.32	0.41	1517	725	718	712	705	699	715	702	162	213	500	510	1	1	32316799	231	-2.08	0.43	12	0.10	-343.00	1654.00	1252	20240220	-42.97	650	20241113	9.85	826	-13.56	20250108	691	3.33	20250203	1238	-42.33	20240221	650	9.85	20241113	N	002680	500	161 억	131512	N	N	N	N
43	20250221	150136	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	714	3	2	0.42	22355017	31340	55.83	711	717	711	924	498	711	713.31	0.41	1574	725	718	712	705	699	715	702	162	213	500	510	1	1	32316799	231	-2.08	0.43	12	0.10	-343.00	1654.00	1252	20240220	-42.97	650	20241113	9.85	826	-13.56	20250108	691	3.33	20250203	1238	-42.33	20240221	650	9.85	20241113	N	002680	500	161 억	131512	N	N	N	N
44	20250221	140136	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	716	5	2	0.70	14164439	19886	35.42	711	717	711	924	498	711	712.28	0.41	281	725	718	712	705	699	715	702	162	213	500	510	1	1	32316799	231	-2.09	0.43	12	0.06	-343.00	1654.00	1252	20240220	-42.81	650	20241113	10.15	826	-13.32	20250108	691	3.62	20250203	1238	-42.16	20240221	650	10.15	20241113	N	002680	500	161 억	131512	N	N	N	N
45	20250221	130135	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	717	6	2	0.84	11390336	15990	28.48	711	717	711	924	498	711	712.34	0.41	210	725	718	712	705	699	715	702	162	213	500	510	1	1	32316799	232	-2.09	0.43	12	0.05	-343.00	1654.00	1252	20240220	-42.73	650	20241113	10.31	826	-13.20	20250108	691	3.76	20250203	1238	-42.08	20240221	650	10.31	20241113	N	002680	500	161 억	131512	N	N	N	N
46	20250221	120136	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	715	4	2	0.56	8651884	12160	21.66	711	716	711	924	498	711	711.50	0.41	210	725	718	712	705	699	715	702	162	213	500	510	1	1	32316799	231	-2.08	0.43	12	0.04	-343.00	1654.00	1252	20240220	-42.89	650	20241113	10.00	826	-13.44	20250108	691	3.47	20250203	1238	-42.25	20240221	650	10.00	20241113	N	002680	500	161 억	131512	N	N	N	N
47	20250221	110136	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	716	5	2	0.70	8275269	11634	20.72	711	716	711	924	498	711	711.30	0.41	360	725	718	712	705	699	715	702	162	213	500	510	1	1	32316799	231	-2.09	0.43	12	0.04	-343.00	1654.00	1252	20240220	-42.81	650	20241113	10.15	826	-13.32	20250108	691	3.62	20250203	1238	-42.16	20240221	650	10.15	20241113	N	002680	500	161 억	131512	N	N	N	N
48	20250221	100136	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	716	5	2	0.70	6781305	9536	16.99	711	716	711	924	498	711	711.13	0.41	-86	725	718	712	705	699	715	702	162	213	500	510	1	1	32316799	231	-2.09	0.43	12	0.03	-343.00	1654.00	1252	20240220	-42.81	650	20241113	10.15	826	-13.32	20250108	691	3.62	20250203	1238	-42.16	20240221	650	10.15	20241113	N	002680	500	161 억	131512	N	N	N	N
49	20250221	090136	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	711	0	3	0.00	5948937	8367	14.90	711	711	711	924	498	711	711.00	0.41	0	725	718	712	705	699	715	702	162	213	500	510	1	1	32316799	230	-2.07	0.43	12	0.03	-343.00	1654.00	1252	20240220	-43.21	650	20241113	9.38	826	-13.92	20250108	691	2.89	20250203	1238	-42.57	20240221	650	9.38	20241113	N	002680	500	161 억	131512	N	N	N	N
50	20250220	160135	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	711	-9	5	-1.25	39905037	56138	245.42	713	719	706	936	504	720	710.84	0.41	-766	732	726	718	712	704	729	715	162	216	500	510	1	1	32316799	230	-2.07	0.43	12	0.17	-343.00	1654.00	1252	20240220	-43.21	650	20241113	9.38	826	-13.92	20250108	691	2.89	20250203	1252	-43.21	20240220	650	9.38	20241113	N	002680	500	161 억	132278	N	N	N	N
51	20250220	150135	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	718	-2	5	-0.28	38672308	54414	237.89	713	719	706	936	504	720	710.71	0.41	-163	732	726	718	712	704	729	715	162	216	500	510	1	1	32316799	232	-2.09	0.43	12	0.17	-343.00	1654.00	1252	20240220	-42.65	650	20241113	10.46	826	-13.08	20250108	691	3.91	20250203	1252	-42.65	20240220	650	10.46	20241113	N	002680	500	161 억	132278	N	N	N	N
52	20250220	140136	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	714	-6	5	-0.83	34962800	49234	215.24	713	716	706	936	504	720	710.14	0.41	1299	732	726	718	712	704	729	715	162	216	500	510	1	1	32316799	231	-2.08	0.43	12	0.15	-343.00	1654.00	1252	20240220	-42.97	650	20241113	9.85	826	-13.56	20250108	691	3.33	20250203	1252	-42.97	20240220	650	9.85	20241113	N	002680	500	161 억	132278	N	N	N	N
53	20250220	130135	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	711	-9	5	-1.25	29230399	41162	179.95	713	716	706	936	504	720	710.13	0.41	1369	732	726	718	712	704	729	715	162	216	500	510	1	1	32316799	230	-2.07	0.43	12	0.13	-343.00	1654.00	1252	20240220	-43.21	650	20241113	9.38	826	-13.92	20250108	691	2.89	20250203	1252	-43.21	20240220	650	9.38	20241113	N	002680	500	161 억	132278	N	N	N	N
54	20250220	120135	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	713	-7	5	-0.97	28066924	39528	172.81	713	714	706	936	504	720	710.05	0.41	1855	732	726	718	712	704	729	715	162	216	500	510	1	1	32316799	230	-2.08	0.43	12	0.12	-343.00	1654.00	1252	20240220	-43.05	650	20241113	9.69	826	-13.68	20250108	691	3.18	20250203	1252	-43.05	20240220	650	9.69	20241113	N	002680	500	161 억	132278	N	N	N	N
55	20250220	110136	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	707	-13	5	-1.81	22385077	31518	137.79	713	714	707	936	504	720	710.23	0.41	2316	732	726	718	712	704	729	715	162	216	500	510	1	1	32316799	228	-2.06	0.43	12	0.10	-343.00	1654.00	1252	20240220	-43.53	650	20241113	8.77	826	-14.41	20250108	691	2.32	20250203	1252	-43.53	20240220	650	8.77	20241113	N	002680	500	161 억	132278	N	N	N	N
56	20250220	100135	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	711	-9	5	-1.25	4666412	6549	28.63	713	714	710	936	504	720	712.54	0.41	1345	732	726	718	712	704	729	715	162	216	500	510	1	1	32316799	230	-2.07	0.43	12	0.02	-343.00	1654.00	1252	20240220	-43.21	650	20241113	9.38	826	-13.92	20250108	691	2.89	20250203	1252	-43.21	20240220	650	9.38	20241113	N	002680	500	161 억	132278	N	N	N	N
57	20250220	090136	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	713	-7	5	-0.97	53475	75	0.33	713	713	713	936	504	720	713.00	0.41	0	732	726	718	712	704	729	715	162	216	500	510	1	1	32316799	230	-2.08	0.43	12	0.00	-343.00	1654.00	1252	20240220	-43.05	650	20241113	9.69	826	-13.68	20250108	691	3.18	20250203	1252	-43.05	20240220	650	9.69	20241113	N	002680	500	161 억	132278	N	N	N	N
58	20250219	160135	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	720	4	2	0.56	16322995	22874	62.78	716	724	710	930	502	716	713.60	0.41	-1015	742	728	719	705	696	724	701	162	214	500	510	1	1	32316799	233	-2.10	0.44	12	0.07	-343.00	1654.00	1256	20240206	-42.68	650	20241113	10.77	826	-12.83	20250108	691	4.20	20250203	1252	-42.49	20240220	650	10.77	20241113	N	002680	500	161 억	133235	N	N	N	N
59	20250219	150135	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	720	4	2	0.56	16246675	22768	62.49	716	724	710	930	502	716	713.57	0.41	-909	742	728	719	705	696	724	701	162	214	500	510	1	1	32316799	233	-2.10	0.44	12	0.07	-343.00	1654.00	1256	20240206	-42.68	650	20241113	10.77	826	-12.83	20250108	691	4.20	20250203	1252	-42.49	20240220	650	10.77	20241113	N	002680	500	161 억	133235	N	N	N	N
60	20250219	140135	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	716	0	3	0.00	14630950	20516	56.31	716	724	710	930	502	716	713.15	0.41	-771	742	728	719	705	696	724	701	162	214	500	510	1	1	32316799	231	-2.09	0.43	12	0.06	-343.00	1654.00	1256	20240206	-42.99	650	20241113	10.15	826	-13.32	20250108	691	3.62	20250203	1252	-42.81	20240220	650	10.15	20241113	N	002680	500	161 억	133235	N	N	N	N
61	20250219	130135	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	714	-2	5	-0.28	13627710	19112	52.45	716	724	710	930	502	716	713.04	0.41	-411	742	728	719	705	696	724	701	162	214	500	510	1	1	32316799	231	-2.08	0.43	12	0.06	-343.00	1654.00	1256	20240206	-43.15	650	20241113	9.85	826	-13.56	20250108	691	3.33	20250203	1252	-42.97	20240220	650	9.85	20241113	N	002680	500	161 억	133235	N	N	N	N
62	20250219	120135	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	713	-3	5	-0.42	12136715	17023	46.72	716	724	710	930	502	716	712.96	0.41	775	742	728	719	705	696	724	701	162	214	500	510	1	1	32316799	230	-2.08	0.43	12	0.05	-343.00	1654.00	1256	20240206	-43.23	650	20241113	9.69	826	-13.68	20250108	691	3.18	20250203	1252	-43.05	20240220	650	9.69	20241113	N	002680	500	161 억	133235	N	N	N	N
63	20250219	110135	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	720	4	2	0.56	11870088	16650	45.70	716	724	710	930	502	716	712.92	0.41	691	742	728	719	705	696	724	701	162	214	500	510	1	1	32316799	233	-2.10	0.44	12	0.05	-343.00	1654.00	1256	20240206	-42.68	650	20241113	10.77	826	-12.83	20250108	691	4.20	20250203	1252	-42.49	20240220	650	10.77	20241113	N	002680	500	161 억	133235	N	N	N	N
64	20250219	100135	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	719	3	2	0.42	6367404	8951	24.57	716	719	710	930	502	716	711.36	0.41	1684	742	728	719	705	696	724	701	162	214	500	510	1	1	32316799	232	-2.10	0.43	12	0.03	-343.00	1654.00	1256	20240206	-42.75	650	20241113	10.62	826	-12.95	20250108	691	4.05	20250203	1252	-42.57	20240220	650	10.62	20241113	N	002680	500	161 억	133235	N	N	N	N
65	20250219	090135	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	716	0	3	0.00	178284	249	0.68	716	716	716	930	502	716	716.00	0.41	0	742	728	719	705	696	724	701	162	214	500	510	1	1	32316799	231	-2.09	0.43	12	0.00	-343.00	1654.00	1256	20240206	-42.99	650	20241113	10.15	826	-13.32	20250108	691	3.62	20250203	1252	-42.81	20240220	650	10.15	20241113	N	002680	500	161 억	133235	N	N	N	N
66	20250218	160134	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	716	-15	5	-2.05	26331072	36437	65.27	724	733	710	950	512	731	722.65	0.42	-3618	751	740	724	713	697	746	719	162	219	500	520	1	1	32316799	231	-2.09	0.43	12	0.11	-343.00	1654.00	1300	20240205	-44.92	650	20241113	10.15	826	-13.32	20250108	691	3.62	20250203	1252	-42.81	20240220	650	10.15	20241113	N	002680	500	161 억	136853	N	N	N	N
67	20250218	150135	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	716	-15	5	-2.05	24475291	33847	60.63	724	733	710	950	512	731	723.12	0.42	-1456	751	740	724	713	697	746	719	162	219	500	520	1	1	32316799	231	-2.09	0.43	12	0.10	-343.00	1654.00	1300	20240205	-44.92	650	20241113	10.15	826	-13.32	20250108	691	3.62	20250203	1252	-42.81	20240220	650	10.15	20241113	N	002680	500	161 억	136853	N	N	N	N
68	20250218	140135	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	727	-4	5	-0.55	12884570	17734	31.77	724	733	719	950	512	731	726.55	0.42	-2414	751	740	724	713	697	746	719	162	219	500	520	1	1	32316799	235	-2.12	0.44	12	0.05	-343.00	1654.00	1300	20240205	-44.08	650	20241113	11.85	826	-11.99	20250108	691	5.21	20250203	1252	-41.93	20240220	650	11.85	20241113	N	002680	500	161 억	136853	N	N	N	N
69	20250218	130134	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	728	-3	5	-0.41	6175897	8503	15.23	724	733	719	950	512	731	726.32	0.42	-2058	751	740	724	713	697	746	719	162	219	500	520	1	1	32316799	235	-2.12	0.44	12	0.03	-343.00	1654.00	1300	20240205	-44.00	650	20241113	12.00	826	-11.86	20250108	691	5.35	20250203	1252	-41.85	20240220	650	12.00	20241113	N	002680	500	161 억	136853	N	N	N	N
70	20250218	120134	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	728	-3	5	-0.41	4019786	5535	9.91	724	733	719	950	512	731	726.25	0.42	-804	751	740	724	713	697	746	719	162	219	500	520	1	1	32316799	235	-2.12	0.44	12	0.02	-343.00	1654.00	1300	20240205	-44.00	650	20241113	12.00	826	-11.86	20250108	691	5.35	20250203	1252	-41.85	20240220	650	12.00	20241113	N	002680	500	161 억	136853	N	N	N	N
71	20250218	110135	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	728	-3	5	-0.41	4015417	5529	9.90	724	733	719	950	512	731	726.25	0.42	-799	751	740	724	713	697	746	719	162	219	500	520	1	1	32316799	235	-2.12	0.44	12	0.02	-343.00	1654.00	1300	20240205	-44.00	650	20241113	12.00	826	-11.86	20250108	691	5.35	20250203	1252	-41.85	20240220	650	12.00	20241113	N	002680	500	161 억	136853	N	N	N	N
72	20250218	100134	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	724	-7	5	-0.96	1297452	1793	3.21	724	733	719	950	512	731	723.62	0.42	-118	751	740	724	713	697	746	719	162	219	500	520	1	1	32316799	234	-2.11	0.44	12	0.01	-343.00	1654.00	1300	20240205	-44.31	650	20241113	11.38	826	-12.35	20250108	691	4.78	20250203	1252	-42.17	20240220	650	11.38	20241113	N	002680	500	161 억	136853	N	N	N	N
73	20250218	090135	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	724	-7	5	-0.96	196928	272	0.49	724	724	724	950	512	731	724.00	0.42	0	751	740	724	713	697	746	719	162	219	500	520	1	1	32316799	234	-2.11	0.44	12	0.00	-343.00	1654.00	1300	20240205	-44.31	650	20241113	11.38	826	-12.35	20250108	691	4.78	20250203	1252	-42.17	20240220	650	11.38	20241113	N	002680	500	161 억	136853	N	N	N	N
74	20250217	160135	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	731	17	2	2.38	40320182	55827	152.12	712	735	708	928	500	714	722.23	0.44	-4464	721	717	713	709	705	719	711	162	214	500	510	1	1	32316799	236	-2.13	0.44	12	0.17	-343.00	1654.00	1300	20240205	-43.77	650	20241113	12.46	826	-11.50	20250108	691	5.79	20250203	1252	-41.61	20240220	650	12.46	20241113	N	002680	500	161 억	141317	N	N	N	N
75	20250217	150135	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	721	7	2	0.98	36646977	50797	138.42	712	735	708	928	500	714	721.44	0.44	-2223	721	717	713	709	705	719	711	162	214	500	510	1	1	32316799	233	-2.10	0.44	12	0.16	-343.00	1654.00	1300	20240205	-44.54	650	20241113	10.92	826	-12.71	20250108	691	4.34	20250203	1252	-42.41	20240220	650	10.92	20241113	N	002680	500	161 억	141317	N	N	N	N
76	20250217	140134	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	721	7	2	0.98	17599913	24577	66.97	712	723	708	928	500	714	716.11	0.44	-1007	721	717	713	709	705	719	711	162	214	500	510	1	1	32316799	233	-2.10	0.44	12	0.08	-343.00	1654.00	1300	20240205	-44.54	650	20241113	10.92	826	-12.71	20250108	691	4.34	20250203	1252	-42.41	20240220	650	10.92	20241113	N	002680	500	161 억	141317	N	N	N	N
77	20250217	130135	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	719	5	2	0.70	8516643	11937	32.53	712	719	708	928	500	714	713.47	0.44	-739	721	717	713	709	705	719	711	162	214	500	510	1	1	32316799	232	-2.10	0.43	12	0.04	-343.00	1654.00	1300	20240205	-44.69	650	20241113	10.62	826	-12.95	20250108	691	4.05	20250203	1252	-42.57	20240220	650	10.62	20241113	N	002680	500	161 억	141317	N	N	N	N
78	20250217	120135	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	716	2	2	0.28	5505838	7730	21.06	712	716	708	928	500	714	712.27	0.44	320	721	717	713	709	705	719	711	162	214	500	510	1	1	32316799	231	-2.09	0.43	12	0.02	-343.00	1654.00	1300	20240205	-44.92	650	20241113	10.15	826	-13.32	20250108	691	3.62	20250203	1252	-42.81	20240220	650	10.15	20241113	N	002680	500	161 억	141317	N	N	N	N
79	20250217	110135	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	714	0	3	0.00	4992735	7012	19.11	712	714	708	928	500	714	712.03	0.44	549	721	717	713	709	705	719	711	162	214	500	510	1	1	32316799	231	-2.08	0.43	12	0.02	-343.00	1654.00	1300	20240205	-45.08	650	20241113	9.85	826	-13.56	20250108	691	3.33	20250203	1252	-42.97	20240220	650	9.85	20241113	N	002680	500	161 억	141317	N	N	N	N
80	20250217	100135	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	712	-2	5	-0.28	2559531	3604	9.82	712	712	708	928	500	714	710.19	0.44	549	721	717	713	709	705	719	711	162	214	500	510	1	1	32316799	230	-2.08	0.43	12	0.01	-343.00	1654.00	1300	20240205	-45.23	650	20241113	9.54	826	-13.80	20250108	691	3.04	20250203	1252	-43.13	20240220	650	9.54	20241113	N	002680	500	161 억	141317	N	N	N	N
81	20250217	090134	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	711	-3	5	-0.42	85438	120	0.33	712	712	711	928	500	714	711.98	0.44	0	721	717	713	709	705	719	711	162	214	500	510	1	1	32316799	230	-2.07	0.43	12	0.00	-343.00	1654.00	1300	20240205	-45.31	650	20241113	9.38	826	-13.92	20250108	691	2.89	20250203	1252	-43.21	20240220	650	9.38	20241113	N	002680	500	161 억	141317	N	N	N	N
82	20250214	160134	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	714	-5	5	-0.70	26111351	36699	86.53	713	717	709	934	504	719	711.50	0.30	-5348	730	724	713	707	696	727	710	162	215	500	510	1	1	32316799	231	-2.08	0.43	12	0.11	-343.00	1654.00	1300	20240205	-45.08	650	20241113	9.85	826	-13.56	20250108	691	3.33	20250203	1252	-42.97	20240220	650	9.85	20241113	N	002680	500	161 억	96665	N	N	N	N
83	20250214	150134	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	713	-6	5	-0.83	25422853	35734	84.25	713	717	709	934	504	719	711.45	0.30	-5202	730	724	713	707	696	727	710	162	215	500	510	1	1	32316799	230	-2.08	0.43	12	0.11	-343.00	1654.00	1300	20240205	-45.15	650	20241113	9.69	826	-13.68	20250108	691	3.18	20250203	1252	-43.05	20240220	650	9.69	20241113	N	002680	500	161 억	96665	N	N	N	N
84	20250214	140134	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	715	-4	5	-0.56	25238391	35476	83.64	713	717	709	934	504	719	711.42	0.30	-4944	730	724	713	707	696	727	710	162	215	500	510	1	1	32316799	231	-2.08	0.43	12	0.11	-343.00	1654.00	1300	20240205	-45.00	650	20241113	10.00	826	-13.44	20250108	691	3.47	20250203	1252	-42.89	20240220	650	10.00	20241113	N	002680	500	161 억	96665	N	N	N	N
85	20250214	130134	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	715	-4	5	-0.56	24714626	34744	81.92	713	717	709	934	504	719	711.34	0.30	-4618	730	724	713	707	696	727	710	162	215	500	510	1	1	32316799	231	-2.08	0.43	12	0.11	-343.00	1654.00	1300	20240205	-45.00	650	20241113	10.00	826	-13.44	20250108	691	3.47	20250203	1252	-42.89	20240220	650	10.00	20241113	N	002680	500	161 억	96665	N	N	N	N
86	20250214	120134	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	715	-4	5	-0.56	23743373	33387	78.72	713	717	709	934	504	719	711.16	0.30	-4434	730	724	713	707	696	727	710	162	215	500	510	1	1	32316799	231	-2.08	0.43	12	0.10	-343.00	1654.00	1300	20240205	-45.00	650	20241113	10.00	826	-13.44	20250108	691	3.47	20250203	1252	-42.89	20240220	650	10.00	20241113	N	002680	500	161 억	96665	N	N	N	N
87	20250214	110134	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	713	-6	5	-0.83	22585276	31765	74.89	713	717	709	934	504	719	711.01	0.30	-3622	730	724	713	707	696	727	710	162	215	500	510	1	1	32316799	230	-2.08	0.43	12	0.10	-343.00	1654.00	1300	20240205	-45.15	650	20241113	9.69	826	-13.68	20250108	691	3.18	20250203	1252	-43.05	20240220	650	9.69	20241113	N	002680	500	161 억	96665	N	N	N	N
88	20250214	100134	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	717	-2	5	-0.28	20472142	28789	67.88	713	717	709	934	504	719	711.11	0.30	-3553	730	724	713	707	696	727	710	162	215	500	510	1	1	32316799	232	-2.09	0.43	12	0.09	-343.00	1654.00	1300	20240205	-44.85	650	20241113	10.31	826	-13.20	20250108	691	3.76	20250203	1252	-42.73	20240220	650	10.31	20241113	N	002680	500	161 억	96665	N	N	N	N
89	20250214	090134	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	713	-6	5	-0.83	216568	305	0.72	713	713	709	934	504	719	710.06	0.30	-294	730	724	713	707	696	727	710	162	215	500	510	1	1	32316799	230	-2.08	0.43	12	0.00	-343.00	1654.00	1300	20240205	-45.15	650	20241113	9.69	826	-13.68	20250108	691	3.18	20250203	1252	-43.05	20240220	650	9.69	20241113	N	002680	500	161 억	96665	N	N	N	N
90	20250213	160134	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	719	0	3	0.00	30069236	42413	113.42	715	719	702	934	504	719	708.96	0.31	-3067	731	725	721	715	711	723	713	162	215	500	510	1	1	32316799	232	-2.10	0.43	12	0.13	-343.00	1654.00	1300	20240205	-44.69	650	20241113	10.62	826	-12.95	20250108	691	4.05	20250203	1252	-42.57	20240220	650	10.62	20241113	N	002680	500	161 억	99732	N	N	N	N
91	20250213	150133	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	715	-4	5	-0.56	25940076	36643	97.99	715	715	702	934	504	719	707.91	0.31	-2212	731	725	721	715	711	723	713	162	215	500	510	1	1	32316799	231	-2.08	0.43	12	0.11	-343.00	1654.00	1300	20240205	-45.00	650	20241113	10.00	826	-13.44	20250108	691	3.47	20250203	1252	-42.89	20240220	650	10.00	20241113	N	002680	500	161 억	99732	N	N	N	N
92	20250213	140134	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	705	-14	5	-1.95	23663991	33439	89.42	715	715	702	934	504	719	707.68	0.31	-452	731	725	721	715	711	723	713	162	215	500	510	1	1	32316799	228	-2.06	0.43	12	0.10	-343.00	1654.00	1300	20240205	-45.77	650	20241113	8.46	826	-14.65	20250108	691	2.03	20250203	1252	-43.69	20240220	650	8.46	20241113	N	002680	500	161 억	99732	N	N	N	N
93	20250213	130133	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	707	-12	5	-1.67	21795639	30796	82.35	715	715	702	934	504	719	707.74	0.31	147	731	725	721	715	711	723	713	162	215	500	510	1	1	32316799	228	-2.06	0.43	12	0.10	-343.00	1654.00	1300	20240205	-45.62	650	20241113	8.77	826	-14.41	20250108	691	2.32	20250203	1252	-43.53	20240220	650	8.77	20241113	N	002680	500	161 억	99732	N	N	N	N
94	20250213	120134	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	711	-8	5	-1.11	5065434	7125	19.05	715	715	706	934	504	719	710.94	0.31	-1080	731	725	721	715	711	723	713	162	215	500	510	1	1	32316799	230	-2.07	0.43	12	0.02	-343.00	1654.00	1300	20240205	-45.31	650	20241113	9.38	826	-13.92	20250108	691	2.89	20250203	1252	-43.21	20240220	650	9.38	20241113	N	002680	500	161 억	99732	N	N	N	N
95	20250213	110133	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	713	-6	5	-0.83	4206670	5920	15.83	715	715	706	934	504	719	710.59	0.31	-850	731	725	721	715	711	723	713	162	215	500	510	1	1	32316799	230	-2.08	0.43	12	0.02	-343.00	1654.00	1300	20240205	-45.15	650	20241113	9.69	826	-13.68	20250108	691	3.18	20250203	1252	-43.05	20240220	650	9.69	20241113	N	002680	500	161 억	99732	N	N	N	N
96	20250213	100134	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	714	-5	5	-0.70	2946976	4146	11.09	715	715	706	934	504	719	710.80	0.31	-955	731	725	721	715	711	723	713	162	215	500	510	1	1	32316799	231	-2.08	0.43	12	0.01	-343.00	1654.00	1300	20240205	-45.08	650	20241113	9.85	826	-13.56	20250108	691	3.33	20250203	1252	-42.97	20240220	650	9.85	20241113	N	002680	500	161 억	99732	N	N	N	N
97	20250213	090133	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	714	-5	5	-0.70	145760	204	0.55	715	715	714	934	504	719	714.51	0.31	0	731	725	721	715	711	723	713	162	215	500	510	1	1	32316799	231	-2.08	0.43	12	0.00	-343.00	1654.00	1300	20240205	-45.08	650	20241113	9.85	826	-13.56	20250108	691	3.33	20250203	1252	-42.97	20240220	650	9.85	20241113	N	002680	500	161 억	99732	N	N	N	N
98	20250212	160133	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	719	-8	5	-1.10	27021974	37390	61.41	727	727	717	945	509	727	722.71	0.30	1832	741	734	723	716	705	737	719	162	218	500	520	1	1	32316799	232	-2.10	0.43	12	0.12	-343.00	1654.00	1308	20240130	-45.03	650	20241113	10.62	826	-12.95	20250108	691	4.05	20250203	1252	-42.57	20240220	650	10.62	20241113	N	002680	500	161 억	97900	N	N	N	N
99	20250212	150133	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	724	-3	5	-0.41	24367971	33699	55.35	727	727	717	945	509	727	723.11	0.30	2715	741	734	723	716	705	737	719	162	218	500	520	1	1	32316799	234	-2.11	0.44	12	0.10	-343.00	1654.00	1308	20240130	-44.65	650	20241113	11.38	826	-12.35	20250108	691	4.78	20250203	1252	-42.17	20240220	650	11.38	20241113	N	002680	500	161 억	97900	N	N	N	N
100	20250212	140133	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	718	-9	5	-1.24	23932724	33094	54.35	727	727	717	945	509	727	723.17	0.30	3198	741	734	723	716	705	737	719	162	218	500	520	1	1	32316799	232	-2.09	0.43	12	0.10	-343.00	1654.00	1308	20240130	-45.11	650	20241113	10.46	826	-13.08	20250108	691	3.91	20250203	1252	-42.65	20240220	650	10.46	20241113	N	002680	500	161 억	97900	N	N	N	N
101	20250212	130134	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	718	-9	5	-1.24	21149844	29217	47.99	727	727	717	945	509	727	723.89	0.30	3278	741	734	723	716	705	737	719	162	218	500	520	1	1	32316799	232	-2.09	0.43	12	0.09	-343.00	1654.00	1308	20240130	-45.11	650	20241113	10.46	826	-13.08	20250108	691	3.91	20250203	1252	-42.65	20240220	650	10.46	20241113	N	002680	500	161 억	97900	N	N	N	N
102	20250212	120133	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	718	-9	5	-1.24	19842583	27397	45.00	727	727	717	945	509	727	724.26	0.30	3878	741	734	723	716	705	737	719	162	218	500	520	1	1	32316799	232	-2.09	0.43	12	0.08	-343.00	1654.00	1308	20240130	-45.11	650	20241113	10.46	826	-13.08	20250108	691	3.91	20250203	1252	-42.65	20240220	650	10.46	20241113	N	002680	500	161 억	97900	N	N	N	N
103	20250212	110133	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	724	-3	5	-0.41	15979322	22035	36.19	727	727	720	945	509	727	725.18	0.30	4037	741	734	723	716	705	737	719	162	218	500	520	1	1	32316799	234	-2.11	0.44	12	0.07	-343.00	1654.00	1308	20240130	-44.65	650	20241113	11.38	826	-12.35	20250108	691	4.78	20250203	1252	-42.17	20240220	650	11.38	20241113	N	002680	500	161 억	97900	N	N	N	N
104	20250212	100133	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	727	0	3	0.00	13746430	18943	31.11	727	727	720	945	509	727	725.67	0.30	4055	741	734	723	716	705	737	719	162	218	500	520	1	1	32316799	235	-2.12	0.44	12	0.06	-343.00	1654.00	1308	20240130	-44.42	650	20241113	11.85	826	-11.99	20250108	691	5.21	20250203	1252	-41.93	20240220	650	11.85	20241113	N	002680	500	161 억	97900	N	N	N	N
105	20250212	090133	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	720	-7	5	-0.96	1885768	2594	4.26	727	727	720	945	509	727	726.97	0.30	0	741	734	723	716	705	737	719	162	218	500	520	1	1	32316799	233	-2.10	0.44	12	0.01	-343.00	1654.00	1308	20240130	-44.95	650	20241113	10.77	826	-12.83	20250108	691	4.20	20250203	1252	-42.49	20240220	650	10.77	20241113	N	002680	500	161 억	97900	N	N	N	N
106	20250211	160133	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	727	15	2	2.11	43767829	60883	169.83	712	730	712	925	499	712	718.88	0.32	-4844	740	726	719	705	698	722	701	162	213	500	510	1	1	32316799	235	-2.12	0.44	12	0.19	-343.00	1654.00	1363	20240129	-46.66	650	20241113	11.85	826	-11.99	20250108	691	5.21	20250203	1252	-41.93	20240220	650	11.85	20241113	N	002680	500	161 억	102744	N	N	N	N
107	20250211	150133	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	729	17	2	2.39	39712792	55308	154.28	712	730	712	925	499	712	718.03	0.32	-3811	740	726	719	705	698	722	701	162	213	500	510	1	1	32316799	236	-2.13	0.44	12	0.17	-343.00	1654.00	1363	20240129	-46.52	650	20241113	12.15	826	-11.74	20250108	691	5.50	20250203	1252	-41.77	20240220	650	12.15	20241113	N	002680	500	161 억	102744	N	N	N	N
108	20250211	140134	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	728	16	2	2.25	39182691	54580	152.25	712	730	712	925	499	712	717.89	0.32	-3934	740	726	719	705	698	722	701	162	213	500	510	1	1	32316799	235	-2.12	0.44	12	0.17	-343.00	1654.00	1363	20240129	-46.59	650	20241113	12.00	826	-11.86	20250108	691	5.35	20250203	1252	-41.85	20240220	650	12.00	20241113	N	002680	500	161 억	102744	N	N	N	N
109	20250211	130132	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	724	12	2	1.69	32177941	44967	125.43	712	724	712	925	499	712	715.59	0.32	-386	740	726	719	705	698	722	701	162	213	500	510	1	1	32316799	234	-2.11	0.44	12	0.14	-343.00	1654.00	1363	20240129	-46.88	650	20241113	11.38	826	-12.35	20250108	691	4.78	20250203	1252	-42.17	20240220	650	11.38	20241113	N	002680	500	161 억	102744	N	N	N	N
110	20250211	120133	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	722	10	2	1.40	28421652	39759	110.91	712	724	712	925	499	712	714.85	0.32	2581	740	726	719	705	698	722	701	162	213	500	510	1	1	32316799	233	-2.10	0.44	12	0.12	-343.00	1654.00	1363	20240129	-47.03	650	20241113	11.08	826	-12.59	20250108	691	4.49	20250203	1252	-42.33	20240220	650	11.08	20241113	N	002680	500	161 억	102744	N	N	N	N
111	20250211	110133	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	724	12	2	1.69	27215593	38077	106.21	712	724	712	925	499	712	714.75	0.32	1944	740	726	719	705	698	722	701	162	213	500	510	1	1	32316799	234	-2.11	0.44	12	0.12	-343.00	1654.00	1363	20240129	-46.88	650	20241113	11.38	826	-12.35	20250108	691	4.78	20250203	1252	-42.17	20240220	650	11.38	20241113	N	002680	500	161 억	102744	N	N	N	N
112	20250211	100133	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	718	6	2	0.84	14822207	20764	57.92	712	718	712	925	499	712	713.84	0.32	1610	740	726	719	705	698	722	701	162	213	500	510	1	1	32316799	232	-2.09	0.43	12	0.06	-343.00	1654.00	1363	20240129	-47.32	650	20241113	10.46	826	-13.08	20250108	691	3.91	20250203	1252	-42.65	20240220	650	10.46	20241113	N	002680	500	161 억	102744	N	N	N	N
113	20250211	090133	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	712	0	3	0.00	860808	1209	3.37	712	712	712	925	499	712	712.00	0.32	-177	740	726	719	705	698	722	701	162	213	500	510	1	1	32316799	230	-2.08	0.43	12	0.00	-343.00	1654.00	1363	20240129	-47.76	650	20241113	9.54	826	-13.80	20250108	691	3.04	20250203	1252	-43.13	20240220	650	9.54	20241113	N	002680	500	161 억	102744	N	N	N	N
114	20250210	160133	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	712	-21	5	-2.86	25855003	35849	85.04	724	733	712	952	514	733	721.22	0.32	-2277	759	746	727	714	695	752	720	162	219	500	520	1	1	32316799	230	-2.08	0.43	12	0.11	-343.00	1654.00	1363	20240129	-47.76	650	20241113	9.54	826	-13.80	20250108	691	3.04	20250203	1252	-43.13	20240220	650	9.54	20241113	N	002680	500	161 억	105021	N	N	N	N
115	20250210	150133	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	725	-8	5	-1.09	18874129	26089	61.89	724	733	716	952	514	733	723.45	0.32	-1906	759	746	727	714	695	752	720	162	219	500	520	1	1	32316799	234	-2.11	0.44	12	0.08	-343.00	1654.00	1363	20240129	-46.81	650	20241113	11.54	826	-12.23	20250108	691	4.92	20250203	1252	-42.09	20240220	650	11.54	20241113	N	002680	500	161 억	105021	N	N	N	N
116	20250210	140133	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	719	-14	5	-1.91	18373177	25397	60.25	724	733	716	952	514	733	723.44	0.32	-1365	759	746	727	714	695	752	720	162	219	500	520	1	1	32316799	232	-2.10	0.43	12	0.08	-343.00	1654.00	1363	20240129	-47.25	650	20241113	10.62	826	-12.95	20250108	691	4.05	20250203	1252	-42.57	20240220	650	10.62	20241113	N	002680	500	161 억	105021	N	N	N	N
117	20250210	130133	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	721	-12	5	-1.64	14511509	20044	47.55	724	733	716	952	514	733	723.98	0.32	-325	759	746	727	714	695	752	720	162	219	500	520	1	1	32316799	233	-2.10	0.44	12	0.06	-343.00	1654.00	1363	20240129	-47.10	650	20241113	10.92	826	-12.71	20250108	691	4.34	20250203	1252	-42.41	20240220	650	10.92	20241113	N	002680	500	161 억	105021	N	N	N	N
118	20250210	120133	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	725	-8	5	-1.09	13475354	18610	44.15	724	733	716	952	514	733	724.09	0.32	117	759	746	727	714	695	752	720	162	219	500	520	1	1	32316799	234	-2.11	0.44	12	0.06	-343.00	1654.00	1363	20240129	-46.81	650	20241113	11.54	826	-12.23	20250108	691	4.92	20250203	1252	-42.09	20240220	650	11.54	20241113	N	002680	500	161 억	105021	N	N	N	N
119	20250210	110132	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	725	-8	5	-1.09	10673946	14705	34.88	724	733	718	952	514	733	725.87	0.32	123	759	746	727	714	695	752	720	162	219	500	520	1	1	32316799	234	-2.11	0.44	12	0.05	-343.00	1654.00	1363	20240129	-46.81	650	20241113	11.54	826	-12.23	20250108	691	4.92	20250203	1252	-42.09	20240220	650	11.54	20241113	N	002680	500	161 억	105021	N	N	N	N
120	20250210	100132	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	727	-6	5	-0.82	7111955	9765	23.16	724	733	722	952	514	733	728.31	0.32	-765	759	746	727	714	695	752	720	162	219	500	520	1	1	32316799	235	-2.12	0.44	12	0.03	-343.00	1654.00	1363	20240129	-46.66	650	20241113	11.85	826	-11.99	20250108	691	5.21	20250203	1252	-41.93	20240220	650	11.85	20241113	N	002680	500	161 억	105021	N	N	N	N
121	20250210	090133	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	724	-9	5	-1.23	535760	740	1.76	724	724	724	952	514	733	724.00	0.32	-111	759	746	727	714	695	752	720	162	219	500	520	1	1	32316799	234	-2.11	0.44	12	0.00	-343.00	1654.00	1363	20240129	-46.88	650	20241113	11.38	826	-12.35	20250108	691	4.78	20250203	1252	-42.17	20240220	650	11.38	20241113	N	002680	500	161 억	105021	N	N	N	N
122	20250207	160132	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	733	25	2	3.53	26845650	36992	20.84	708	740	708	920	496	708	725.71	0.33	-3173	809	758	731	680	653	745	667	162	212	500	500	1	1	32316799	237	-2.14	0.44	12	0.11	-343.00	1654.00	1363	20240129	-46.22	650	20241113	12.77	826	-11.26	20250108	691	6.08	20250203	1252	-41.45	20240220	650	12.77	20241113	N	002680	500	161 억	108194	N	N	N	N
123	20250207	150132	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	730	22	2	3.11	21837547	30164	16.99	708	740	708	920	496	708	723.96	0.33	-1115	809	758	731	680	653	745	667	162	212	500	500	1	1	32316799	236	-2.13	0.44	12	0.09	-343.00	1654.00	1363	20240129	-46.44	650	20241113	12.31	826	-11.62	20250108	691	5.64	20250203	1252	-41.69	20240220	650	12.31	20241113	N	002680	500	161 억	108194	N	N	N	N
124	20250207	140132	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	726	18	2	2.54	13810161	19206	10.82	708	734	708	920	496	708	719.05	0.33	-383	809	758	731	680	653	745	667	162	212	500	500	1	1	32316799	235	-2.12	0.44	12	0.06	-343.00	1654.00	1363	20240129	-46.74	650	20241113	11.69	826	-12.11	20250108	691	5.07	20250203	1252	-42.01	20240220	650	11.69	20241113	N	002680	500	161 억	108194	N	N	N	N
125	20250207	130132	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	734	26	2	3.67	13526191	18810	10.60	708	734	708	920	496	708	719.10	0.33	-410	809	758	731	680	653	745	667	162	212	500	500	1	1	32316799	237	-2.14	0.44	12	0.06	-343.00	1654.00	1363	20240129	-46.15	650	20241113	12.92	826	-11.14	20250108	691	6.22	20250203	1252	-41.37	20240220	650	12.92	20241113	N	002680	500	161 억	108194	N	N	N	N
126	20250207	120132	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	720	12	2	1.69	8340630	11663	6.57	708	720	708	920	496	708	715.14	0.33	354	809	758	731	680	653	745	667	162	212	500	500	1	1	32316799	233	-2.10	0.44	12	0.04	-343.00	1654.00	1363	20240129	-47.18	650	20241113	10.77	826	-12.83	20250108	691	4.20	20250203	1252	-42.49	20240220	650	10.77	20241113	N	002680	500	161 억	108194	N	N	N	N
127	20250207	110132	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	715	7	2	0.99	5254411	7344	4.14	708	719	708	920	496	708	715.47	0.33	559	809	758	731	680	653	745	667	162	212	500	500	1	1	32316799	231	-2.08	0.43	12	0.02	-343.00	1654.00	1363	20240129	-47.54	650	20241113	10.00	826	-13.44	20250108	691	3.47	20250203	1252	-42.89	20240220	650	10.00	20241113	N	002680	500	161 억	108194	N	N	N	N
128	20250207	100132	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	719	11	2	1.55	5123130	7161	4.03	708	719	708	920	496	708	715.42	0.33	501	809	758	731	680	653	745	667	162	212	500	500	1	1	32316799	232	-2.10	0.43	12	0.02	-343.00	1654.00	1363	20240129	-47.25	650	20241113	10.62	826	-12.95	20250108	691	4.05	20250203	1252	-42.57	20240220	650	10.62	20241113	N	002680	500	161 억	108194	N	N	N	N
129	20250207	090132	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	711	3	2	0.42	1050066	1483	0.84	708	711	708	920	496	708	708.07	0.33	-213	809	758	731	680	653	745	667	162	212	500	500	1	1	32316799	230	-2.07	0.43	12	0.00	-343.00	1654.00	1363	20240129	-47.84	650	20241113	9.38	826	-13.92	20250108	691	2.89	20250203	1252	-43.21	20240220	650	9.38	20241113	N	002680	500	161 억	108194	N	N	N	N
130	20250206	160130	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	708	-10	5	-1.39	132962947	177522	777.41	718	782	704	933	503	718	748.99	0.38	-14559	748	732	716	700	684	741	709	162	215	500	510	1	1	32316799	229	-2.06	0.43	12	0.55	-343.00	1654.00	1363	20240129	-48.06	650	20241113	8.92	826	-14.29	20250108	691	2.46	20250203	1256	-43.63	20240206	650	8.92	20241113	N	002680	500	161 억	122568	N	N	N	N
131	20250206	150131	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	713	-5	5	-0.70	131317626	175202	767.25	718	782	704	933	503	718	749.52	0.38	-13154	748	732	716	700	684	741	709	162	215	500	510	1	1	32316799	230	-2.08	0.43	12	0.54	-343.00	1654.00	1363	20240129	-47.69	650	20241113	9.69	826	-13.68	20250108	691	3.18	20250203	1256	-43.23	20240206	650	9.69	20241113	N	002680	500	161 억	122568	N	N	N	N
132	20250206	140131	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	727	9	2	1.25	126853548	168980	740.00	718	782	704	933	503	718	750.70	0.38	-13309	748	732	716	700	684	741	709	162	215	500	510	1	1	32316799	235	-2.12	0.44	12	0.52	-343.00	1654.00	1363	20240129	-46.66	650	20241113	11.85	826	-11.99	20250108	691	5.21	20250203	1256	-42.12	20240206	650	11.85	20241113	N	002680	500	161 억	122568	N	N	N	N
133	20250206	130131	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	704	-14	5	-1.95	6883479	9679	42.39	718	720	704	933	503	718	711.18	0.38	-3457	748	732	716	700	684	741	709	162	215	500	510	1	1	32316799	228	-2.05	0.43	12	0.03	-343.00	1654.00	1363	20240129	-48.35	650	20241113	8.31	826	-14.77	20250108	691	1.88	20250203	1256	-43.95	20240206	650	8.31	20241113	N	002680	500	161 억	122568	N	N	N	N
134	20250206	120130	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	711	-7	5	-0.97	4773281	6689	29.29	718	720	706	933	503	718	713.60	0.38	-3598	748	732	716	700	684	741	709	162	215	500	510	1	1	32316799	230	-2.07	0.43	12	0.02	-343.00	1654.00	1363	20240129	-47.84	650	20241113	9.38	826	-13.92	20250108	691	2.89	20250203	1256	-43.39	20240206	650	9.38	20241113	N	002680	500	161 억	122568	N	N	N	N
135	20250206	110128	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	712	-6	5	-0.84	2786356	3891	17.04	718	720	708	933	503	718	716.10	0.38	-1162	748	732	716	700	684	741	709	162	215	500	510	1	1	32316799	230	-2.08	0.43	12	0.01	-343.00	1654.00	1363	20240129	-47.76	650	20241113	9.54	826	-13.80	20250108	691	3.04	20250203	1256	-43.31	20240206	650	9.54	20241113	N	002680	500	161 억	122568	N	N	N	N
136	20250206	100130	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	711	-7	5	-0.97	2585951	3608	15.80	718	720	711	933	503	718	716.73	0.38	-1155	748	732	716	700	684	741	709	162	215	500	510	1	1	32316799	230	-2.07	0.43	12	0.01	-343.00	1654.00	1363	20240129	-47.84	650	20241113	9.38	826	-13.92	20250108	691	2.89	20250203	1256	-43.39	20240206	650	9.38	20241113	N	002680	500	161 억	122568	N	N	N	N
137	20250206	090130	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	718	0	3	0.00	972172	1354	5.93	718	718	718	933	503	718	718.00	0.38	-387	748	732	716	700	684	741	709	162	215	500	510	1	1	32316799	232	-2.09	0.43	12	0.00	-343.00	1654.00	1363	20240129	-47.32	650	20241113	10.46	826	-13.08	20250108	691	3.91	20250203	1256	-42.83	20240206	650	10.46	20241113	N	002680	500	161 억	122568	N	N	N	N
138	20250205	160130	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	718	3	2	0.42	16135787	22835	111.93	715	732	700	929	501	715	706.63	0.38	-1452	733	723	707	697	681	729	703	162	214	500	510	1	1	32316799	232	-2.09	0.43	12	0.07	-343.00	1654.00	1363	20240129	-47.32	650	20241113	10.46	826	-13.08	20250108	691	3.91	20250203	1300	-44.77	20240205	650	10.46	20241113	N	002680	500	161 억	124020	N	N	N	N
139	20250205	150130	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	710	-5	5	-0.70	11427927	16183	79.32	715	732	700	929	501	715	706.17	0.38	-1051	733	723	707	697	681	729	703	162	214	500	510	1	1	32316799	229	-2.07	0.43	12	0.05	-343.00	1654.00	1363	20240129	-47.91	650	20241113	9.23	826	-14.04	20250108	691	2.75	20250203	1300	-45.38	20240205	650	9.23	20241113	N	002680	500	161 억	124020	N	N	N	N
140	20250205	140130	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	707	-8	5	-1.12	9364908	13266	65.02	715	732	700	929	501	715	705.93	0.38	-710	733	723	707	697	681	729	703	162	214	500	510	1	1	32316799	228	-2.06	0.43	12	0.04	-343.00	1654.00	1363	20240129	-48.13	650	20241113	8.77	826	-14.41	20250108	691	2.32	20250203	1300	-45.62	20240205	650	8.77	20241113	N	002680	500	161 억	124020	N	N	N	N
141	20250205	130129	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	707	-8	5	-1.12	7416870	10499	51.46	715	732	700	929	501	715	706.44	0.38	-493	733	723	707	697	681	729	703	162	214	500	510	1	1	32316799	228	-2.06	0.43	12	0.03	-343.00	1654.00	1363	20240129	-48.13	650	20241113	8.77	826	-14.41	20250108	691	2.32	20250203	1300	-45.62	20240205	650	8.77	20241113	N	002680	500	161 억	124020	N	N	N	N
142	20250205	120130	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	705	-10	5	-1.40	5790597	8189	40.14	715	732	700	929	501	715	707.12	0.38	-497	733	723	707	697	681	729	703	162	214	500	510	1	1	32316799	228	-2.06	0.43	12	0.03	-343.00	1654.00	1363	20240129	-48.28	650	20241113	8.46	826	-14.65	20250108	691	2.03	20250203	1300	-45.77	20240205	650	8.46	20241113	N	002680	500	161 억	124020	N	N	N	N
143	20250205	110129	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	704	-11	5	-1.54	5466156	7729	37.88	715	732	700	929	501	715	707.23	0.38	-437	733	723	707	697	681	729	703	162	214	500	510	1	1	32316799	228	-2.05	0.43	12	0.02	-343.00	1654.00	1363	20240129	-48.35	650	20241113	8.31	826	-14.77	20250108	691	1.88	20250203	1300	-45.85	20240205	650	8.31	20241113	N	002680	500	161 억	124020	N	N	N	N
144	20250205	100130	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	708	-7	5	-0.98	4831683	6830	33.48	715	732	700	929	501	715	707.42	0.38	-132	733	723	707	697	681	729	703	162	214	500	510	1	1	32316799	229	-2.06	0.43	12	0.02	-343.00	1654.00	1363	20240129	-48.06	650	20241113	8.92	826	-14.29	20250108	691	2.46	20250203	1300	-45.54	20240205	650	8.92	20241113	N	002680	500	161 억	124020	N	N	N	N
145	20250205	090131	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	715	0	3	0.00	229515	321	1.57	715	715	715	929	501	715	715.00	0.38	-47	733	723	707	697	681	729	703	162	214	500	510	1	1	32316799	231	-2.08	0.43	12	0.00	-343.00	1654.00	1363	20240129	-47.54	650	20241113	10.00	826	-13.44	20250108	691	3.47	20250203	1300	-45.00	20240205	650	10.00	20241113	N	002680	500	161 억	124020	N	N	N	N
146	20250204	160129	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	715	24	2	3.47	14282667	20392	30.93	691	717	691	898	484	691	700.41	0.39	-3099	729	709	700	680	671	705	676	162	207	500	490	1	1	32316799	231	-2.08	0.43	12	0.06	-343.00	1654.00	1363	20240129	-47.54	650	20241113	10.00	826	-13.44	20250108	691	3.47	20250204	1300	-45.00	20240205	650	10.00	20241113	N	002680	500	161 억	127119	N	N	N	N
147	20250204	150129	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	697	6	2	0.87	10652651	15296	23.20	691	717	691	898	484	691	696.43	0.39	-2094	729	709	700	680	671	705	676	162	207	500	490	1	1	32316799	225	-2.03	0.42	12	0.05	-343.00	1654.00	1363	20240129	-48.86	650	20241113	7.23	826	-15.62	20250108	691	0.87	20250204	1300	-46.38	20240205	650	7.23	20241113	N	002680	500	161 억	127119	N	N	N	N
148	20250204	140129	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	704	13	2	1.88	9510421	13658	20.72	691	717	691	898	484	691	696.33	0.39	-2094	729	709	700	680	671	705	676	162	207	500	490	1	1	32316799	228	-2.05	0.43	12	0.04	-343.00	1654.00	1363	20240129	-48.35	650	20241113	8.31	826	-14.77	20250108	691	1.88	20250204	1300	-45.85	20240205	650	8.31	20241113	N	002680	500	161 억	127119	N	N	N	N
149	20250204	130129	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	704	13	2	1.88	8423444	12114	18.38	691	717	691	898	484	691	695.35	0.39	-599	729	709	700	680	671	705	676	162	207	500	490	1	1	32316799	228	-2.05	0.43	12	0.04	-343.00	1654.00	1363	20240129	-48.35	650	20241113	8.31	826	-14.77	20250108	691	1.88	20250204	1300	-45.85	20240205	650	8.31	20241113	N	002680	500	161 억	127119	N	N	N	N
150	20250204	120129	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	707	16	2	2.32	7257752	10459	15.86	691	717	691	898	484	691	693.92	0.39	396	729	709	700	680	671	705	676	162	207	500	490	1	1	32316799	228	-2.06	0.43	12	0.03	-343.00	1654.00	1363	20240129	-48.13	650	20241113	8.77	826	-14.41	20250108	691	2.32	20250204	1300	-45.62	20240205	650	8.77	20241113	N	002680	500	161 억	127119	N	N	N	N
151	20250204	110128	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	697	6	2	0.87	7132933	10283	15.60	691	717	691	898	484	691	693.66	0.39	442	729	709	700	680	671	705	676	162	207	500	490	1	1	32316799	225	-2.03	0.42	12	0.03	-343.00	1654.00	1363	20240129	-48.86	650	20241113	7.23	826	-15.62	20250108	691	0.87	20250204	1300	-46.38	20240205	650	7.23	20241113	N	002680	500	161 억	127119	N	N	N	N
152	20250204	100130	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	710	19	2	2.75	6983640	10069	15.27	691	717	691	898	484	691	693.58	0.39	437	729	709	700	680	671	705	676	162	207	500	490	1	1	32316799	229	-2.07	0.43	12	0.03	-343.00	1654.00	1363	20240129	-47.91	650	20241113	9.23	826	-14.04	20250108	691	2.75	20250204	1300	-45.38	20240205	650	9.23	20241113	N	002680	500	161 억	127119	N	N	N	N
153	20250204	090129	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	691	0	3	0.00	4642138	6718	10.19	691	691	691	898	484	691	691.00	0.39	-988	729	709	700	680	671	705	676	162	207	500	490	1	1	32316799	223	-2.01	0.42	12	0.02	-343.00	1654.00	1363	20240129	-49.30	650	20241113	6.31	826	-16.34	20250108	691	0.00	20250204	1300	-46.85	20240205	650	6.31	20241113	N	002680	500	161 억	127119	N	N	N	N

61 KiB Raw Blame History

61 KiB

Raw Blame History