KissMeData/005670/price/prices-20250201.csv at 1ba429f73f8b56c19e913fdab9d49fc08cc2bb8e

Files

ened da79056a4b Update 2025-02-12 2977 top30,price

2025-02-12 18:11:26 +09:00

25 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	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20250212	160207	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	5730	540	2	10.40	2054131070	363881	2229.12	5230	5940	5230	6740	3640	5190	5645.18	0.79	23380	5376	5282	5236	5142	5096	5260	5120	50	1550	500	3520	10	1	10000000	573	9.05	0.61	12	3.64	633.00	9470.00	6860	20240614	-16.47	4570	20240404	25.38	5940	-3.54	20250212	4930	16.23	20250203	6860	-16.47	20240614	4570	25.38	20240404	0.81	N	005670	500	50 억	79170	N	N	N	N
3	20250212	150206	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	5770	580	2	11.18	1975045710	350150	2145.00	5230	5940	5230	6740	3640	5190	5640.77	0.79	20518	5376	5282	5236	5142	5096	5260	5120	50	1550	500	3520	10	1	10000000	577	9.12	0.61	12	3.50	633.00	9470.00	6860	20240614	-15.89	4570	20240404	26.26	5940	-2.86	20250212	4930	17.04	20250203	6860	-15.89	20240614	4570	26.26	20240404	0.81	N	005670	500	50 억	79170	N	N	N	N
4	20250212	140206	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	5720	530	2	10.21	1766098200	313991	1923.49	5230	5940	5230	6740	3640	5190	5624.89	0.79	18819	5376	5282	5236	5142	5096	5260	5120	50	1550	500	3520	10	1	10000000	572	9.04	0.60	12	3.14	633.00	9470.00	6860	20240614	-16.62	4570	20240404	25.16	5940	-3.70	20250212	4930	16.02	20250203	6860	-16.62	20240614	4570	25.16	20240404	0.81	N	005670	500	50 억	79170	N	N	N	N
5	20250212	130206	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	5650	460	2	8.86	1646413040	292877	1794.15	5230	5940	5230	6740	3640	5190	5621.74	0.79	17427	5376	5282	5236	5142	5096	5260	5120	50	1550	500	3520	10	1	10000000	565	8.93	0.60	12	2.93	633.00	9470.00	6860	20240614	-17.64	4570	20240404	23.63	5940	-4.88	20250212	4930	14.60	20250203	6860	-17.64	20240614	4570	23.63	20240404	0.81	N	005670	500	50 억	79170	N	N	N	N
6	20250212	120206	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	5550	360	2	6.94	1332845280	237276	1453.54	5230	5940	5230	6740	3640	5190	5617.56	0.79	12822	5376	5282	5236	5142	5096	5260	5120	50	1550	500	3520	10	1	10000000	555	8.77	0.59	12	2.37	633.00	9470.00	6860	20240614	-19.10	4570	20240404	21.44	5940	-6.57	20250212	4930	12.58	20250203	6860	-19.10	20240614	4570	21.44	20240404	0.81	N	005670	500	50 억	79170	N	N	N	N
7	20250212	110206	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	5500	310	2	5.97	292731550	54133	331.62	5230	5550	5230	6740	3640	5190	5408.26	0.79	929	5376	5282	5236	5142	5096	5260	5120	50	1550	500	3520	10	1	10000000	550	8.69	0.58	12	0.54	633.00	9470.00	6860	20240614	-19.83	4570	20240404	20.35	5550	-0.90	20250212	4930	11.56	20250203	6860	-19.83	20240614	4570	20.35	20240404	0.81	N	005670	500	50 억	79170	N	N	N	N
8	20250212	100207	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	5370	180	2	3.47	164110970	30602	187.47	5230	5470	5230	6740	3640	5190	5363.63	0.79	-125	5376	5282	5236	5142	5096	5260	5120	50	1550	500	3520	10	1	10000000	537	8.48	0.57	12	0.31	633.00	9470.00	6860	20240614	-21.72	4570	20240404	17.51	5470	-1.83	20250212	4930	8.92	20250203	6860	-21.72	20240614	4570	17.51	20240404	0.81	N	005670	500	50 억	79170	N	N	N	N
9	20250212	090207	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	5310	120	2	2.31	24707710	4676	28.64	5230	5310	5230	6740	3640	5190	5287.14	0.79	-957	5376	5282	5236	5142	5096	5260	5120	50	1550	500	3520	10	1	10000000	531	8.39	0.56	12	0.05	633.00	9470.00	6860	20240614	-22.59	4570	20240404	16.19	5350	-0.75	20250122	4930	7.71	20250203	6860	-22.59	20240614	4570	16.19	20240404	0.81	N	005670	500	50 억	79170	N	N	N	N
10	20250211	160205	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	5190	-80	5	-1.52	86025850	16324	48.09	5290	5330	5190	6850	3690	5270	5269.91	0.81	-1790	5470	5370	5240	5140	5010	5420	5190	50	1580	500	3580	10	1	10000000	519	8.20	0.55	12	0.16	633.00	9470.00	6860	20240614	-24.34	4570	20240404	13.57	5350	-2.99	20250122	4930	5.27	20250203	6860	-24.34	20240614	4570	13.57	20240404	0.81	N	005670	500	50 억	80843	N	N	N	N
11	20250211	150206	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	5210	-60	5	-1.14	66037960	12490	36.79	5290	5330	5210	6850	3690	5270	5287.27	0.81	-2355	5470	5370	5240	5140	5010	5420	5190	50	1580	500	3580	10	1	10000000	521	8.23	0.55	12	0.12	633.00	9470.00	6860	20240614	-24.05	4570	20240404	14.00	5350	-2.62	20250122	4930	5.68	20250203	6860	-24.05	20240614	4570	14.00	20240404	0.81	N	005670	500	50 억	80843	N	N	N	N
12	20250211	140207	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	5290	20	2	0.38	60261100	11385	33.54	5290	5330	5210	6850	3690	5270	5293.03	0.81	-2363	5470	5370	5240	5140	5010	5420	5190	50	1580	500	3580	10	1	10000000	529	8.36	0.56	12	0.11	633.00	9470.00	6860	20240614	-22.89	4570	20240404	15.75	5350	-1.12	20250122	4930	7.30	20250203	6860	-22.89	20240614	4570	15.75	20240404	0.81	N	005670	500	50 억	80843	N	N	N	N
13	20250211	130204	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	5310	40	2	0.76	59895410	11316	33.33	5290	5330	5210	6850	3690	5270	5292.98	0.81	-2363	5470	5370	5240	5140	5010	5420	5190	50	1580	500	3580	10	1	10000000	531	8.39	0.56	12	0.11	633.00	9470.00	6860	20240614	-22.59	4570	20240404	16.19	5350	-0.75	20250122	4930	7.71	20250203	6860	-22.59	20240614	4570	16.19	20240404	0.81	N	005670	500	50 억	80843	N	N	N	N
14	20250211	120206	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	5300	30	2	0.57	58357060	11026	32.48	5290	5330	5210	6850	3690	5270	5292.68	0.81	-2259	5470	5370	5240	5140	5010	5420	5190	50	1580	500	3580	10	1	10000000	530	8.37	0.56	12	0.11	633.00	9470.00	6860	20240614	-22.74	4570	20240404	15.97	5350	-0.93	20250122	4930	7.51	20250203	6860	-22.74	20240614	4570	15.97	20240404	0.81	N	005670	500	50 억	80843	N	N	N	N
15	20250211	110206	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	5310	40	2	0.76	42745880	8088	23.82	5290	5310	5210	6850	3690	5270	5285.10	0.81	-1880	5470	5370	5240	5140	5010	5420	5190	50	1580	500	3580	10	1	10000000	531	8.39	0.56	12	0.08	633.00	9470.00	6860	20240614	-22.59	4570	20240404	16.19	5350	-0.75	20250122	4930	7.71	20250203	6860	-22.59	20240614	4570	16.19	20240404	0.81	N	005670	500	50 억	80843	N	N	N	N
16	20250211	100206	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	5290	20	2	0.38	21582300	4092	12.05	5290	5290	5210	6850	3690	5270	5274.27	0.81	-1509	5470	5370	5240	5140	5010	5420	5190	50	1580	500	3580	10	1	10000000	529	8.36	0.56	12	0.04	633.00	9470.00	6860	20240614	-22.89	4570	20240404	15.75	5350	-1.12	20250122	4930	7.30	20250203	6860	-22.89	20240614	4570	15.75	20240404	0.81	N	005670	500	50 억	80843	N	N	N	N
17	20250211	090206	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	5270	0	3	0.00	9247300	1754	5.17	5290	5290	5270	6850	3690	5270	5272.12	0.81	-260	5470	5370	5240	5140	5010	5420	5190	50	1580	500	3580	10	1	10000000	527	8.33	0.56	12	0.02	633.00	9470.00	6860	20240614	-23.18	4570	20240404	15.32	5350	-1.50	20250122	4930	6.90	20250203	6860	-23.18	20240614	4570	15.32	20240404	0.81	N	005670	500	50 억	80843	N	N	N	N
18	20250210	160205	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	5270	90	2	1.74	177733110	33916	171.67	5260	5340	5110	6730	3630	5180	5240.39	0.83	-2335	5400	5290	5200	5090	5000	5245	5045	50	1550	500	3520	10	1	10000000	527	8.33	0.56	12	0.34	633.00	9470.00	6860	20240614	-23.18	4570	20240404	15.32	5350	-1.50	20250122	4930	6.90	20250203	6860	-23.18	20240614	4570	15.32	20240404	0.81	N	005670	500	50 억	83313	N	N	N	N
19	20250210	150205	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	5240	60	2	1.16	173847760	33178	167.94	5260	5340	5110	6730	3630	5180	5239.85	0.83	-2444	5400	5290	5200	5090	5000	5245	5045	50	1550	500	3520	10	1	10000000	524	8.28	0.55	12	0.33	633.00	9470.00	6860	20240614	-23.62	4570	20240404	14.66	5350	-2.06	20250122	4930	6.29	20250203	6860	-23.62	20240614	4570	14.66	20240404	0.81	N	005670	500	50 억	83313	N	N	N	N
20	20250210	140206	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	5250	70	2	1.35	169291740	32309	163.54	5260	5340	5110	6730	3630	5180	5239.77	0.83	-2148	5400	5290	5200	5090	5000	5245	5045	50	1550	500	3520	10	1	10000000	525	8.29	0.55	12	0.32	633.00	9470.00	6860	20240614	-23.47	4570	20240404	14.88	5350	-1.87	20250122	4930	6.49	20250203	6860	-23.47	20240614	4570	14.88	20240404	0.81	N	005670	500	50 억	83313	N	N	N	N
21	20250210	130205	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	5280	100	2	1.93	158181360	30187	152.80	5260	5340	5110	6730	3630	5180	5240.05	0.83	-2265	5400	5290	5200	5090	5000	5245	5045	50	1550	500	3520	10	1	10000000	528	8.34	0.56	12	0.30	633.00	9470.00	6860	20240614	-23.03	4570	20240404	15.54	5350	-1.31	20250122	4930	7.10	20250203	6860	-23.03	20240614	4570	15.54	20240404	0.81	N	005670	500	50 억	83313	N	N	N	N
22	20250210	120205	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	5270	90	2	1.74	154386290	29467	149.15	5260	5340	5110	6730	3630	5180	5239.29	0.83	-2123	5400	5290	5200	5090	5000	5245	5045	50	1550	500	3520	10	1	10000000	527	8.33	0.56	12	0.29	633.00	9470.00	6860	20240614	-23.18	4570	20240404	15.32	5350	-1.50	20250122	4930	6.90	20250203	6860	-23.18	20240614	4570	15.32	20240404	0.81	N	005670	500	50 억	83313	N	N	N	N
23	20250210	110204	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	5290	110	2	2.12	153964090	29387	148.75	5260	5340	5110	6730	3630	5180	5239.19	0.83	-2139	5400	5290	5200	5090	5000	5245	5045	50	1550	500	3520	10	1	10000000	529	8.36	0.56	12	0.29	633.00	9470.00	6860	20240614	-22.89	4570	20240404	15.75	5350	-1.12	20250122	4930	7.30	20250203	6860	-22.89	20240614	4570	15.75	20240404	0.81	N	005670	500	50 억	83313	N	N	N	N
24	20250210	100204	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	5280	100	2	1.93	100440340	19267	97.52	5260	5310	5110	6730	3630	5180	5213.08	0.83	-2210	5400	5290	5200	5090	5000	5245	5045	50	1550	500	3520	10	1	10000000	528	8.34	0.56	12	0.19	633.00	9470.00	6860	20240614	-23.03	4570	20240404	15.54	5350	-1.31	20250122	4930	7.10	20250203	6860	-23.03	20240614	4570	15.54	20240404	0.81	N	005670	500	50 억	83313	N	N	N	N
25	20250210	090205	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	5180	0	3	0.00	9906070	1889	9.56	5260	5260	5180	6730	3630	5180	5244.08	0.83	-251	5400	5290	5200	5090	5000	5245	5045	50	1550	500	3520	10	1	10000000	518	8.18	0.55	12	0.02	633.00	9470.00	6860	20240614	-24.49	4570	20240404	13.35	5350	-3.18	20250122	4930	5.07	20250203	6860	-24.49	20240614	4570	13.35	20240404	0.81	N	005670	500	50 억	83313	N	N	N	N
26	20250207	160204	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	5180	-100	5	-1.89	101577040	19558	50.47	5310	5310	5110	6860	3700	5280	5193.63	0.88	-4449	5420	5350	5240	5170	5060	5385	5205	50	1580	500	3590	10	1	10000000	518	8.18	0.55	12	0.20	633.00	9470.00	6860	20240614	-24.49	4570	20240404	13.35	5350	-3.18	20250122	4930	5.07	20250203	6860	-24.49	20240614	4570	13.35	20240404	0.81	N	005670	500	50 억	87664	N	N	N	N
27	20250207	150204	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	5180	-100	5	-1.89	96468330	18569	47.92	5310	5310	5110	6860	3700	5280	5195.13	0.88	-3913	5420	5350	5240	5170	5060	5385	5205	50	1580	500	3590	10	1	10000000	518	8.18	0.55	12	0.19	633.00	9470.00	6860	20240614	-24.49	4570	20240404	13.35	5350	-3.18	20250122	4930	5.07	20250203	6860	-24.49	20240614	4570	13.35	20240404	0.81	N	005670	500	50 억	87664	N	N	N	N
28	20250207	140203	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	5140	-140	5	-2.65	84216870	16182	41.76	5310	5310	5140	6860	3700	5280	5204.35	0.88	-3908	5420	5350	5240	5170	5060	5385	5205	50	1580	500	3590	10	1	10000000	514	8.12	0.54	12	0.16	633.00	9470.00	6860	20240614	-25.07	4570	20240404	12.47	5350	-3.93	20250122	4930	4.26	20250203	6860	-25.07	20240614	4570	12.47	20240404	0.81	N	005670	500	50 억	87664	N	N	N	N
29	20250207	130203	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	5160	-120	5	-2.27	79226920	15214	39.26	5310	5310	5150	6860	3700	5280	5207.50	0.88	-3653	5420	5350	5240	5170	5060	5385	5205	50	1580	500	3590	10	1	10000000	516	8.15	0.54	12	0.15	633.00	9470.00	6860	20240614	-24.78	4570	20240404	12.91	5350	-3.55	20250122	4930	4.67	20250203	6860	-24.78	20240614	4570	12.91	20240404	0.81	N	005670	500	50 억	87664	N	N	N	N
30	20250207	120203	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	5180	-100	5	-1.89	71411350	13705	35.37	5310	5310	5150	6860	3700	5280	5210.61	0.88	-3209	5420	5350	5240	5170	5060	5385	5205	50	1580	500	3590	10	1	10000000	518	8.18	0.55	12	0.14	633.00	9470.00	6860	20240614	-24.49	4570	20240404	13.35	5350	-3.18	20250122	4930	5.07	20250203	6860	-24.49	20240614	4570	13.35	20240404	0.81	N	005670	500	50 억	87664	N	N	N	N
31	20250207	110203	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	5210	-70	5	-1.33	39472770	7535	19.45	5310	5310	5190	6860	3700	5280	5238.59	0.88	-2841	5420	5350	5240	5170	5060	5385	5205	50	1580	500	3590	10	1	10000000	521	8.23	0.55	12	0.08	633.00	9470.00	6860	20240614	-24.05	4570	20240404	14.00	5350	-2.62	20250122	4930	5.68	20250203	6860	-24.05	20240614	4570	14.00	20240404	0.81	N	005670	500	50 억	87664	N	N	N	N
32	20250207	100204	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	5250	-30	5	-0.57	25469840	4846	12.51	5310	5310	5240	6860	3700	5280	5255.85	0.88	-1214	5420	5350	5240	5170	5060	5385	5205	50	1580	500	3590	10	1	10000000	525	8.29	0.55	12	0.05	633.00	9470.00	6860	20240614	-23.47	4570	20240404	14.88	5350	-1.87	20250122	4930	6.49	20250203	6860	-23.47	20240614	4570	14.88	20240404	0.81	N	005670	500	50 억	87664	N	N	N	N
33	20250207	090204	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	5280	0	3	0.00	3582690	677	1.75	5310	5310	5280	6860	3700	5280	5292.01	0.88	-616	5420	5350	5240	5170	5060	5385	5205	50	1580	500	3590	10	1	10000000	528	8.34	0.56	12	0.01	633.00	9470.00	6860	20240614	-23.03	4570	20240404	15.54	5350	-1.31	20250122	4930	7.10	20250203	6860	-23.03	20240614	4570	15.54	20240404	0.81	N	005670	500	50 억	87664	N	N	N	N
34	20250206	160201	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	5280	150	2	2.92	203814220	38749	372.69	5190	5310	5130	6660	3600	5130	5259.86	0.86	1729	5223	5176	5113	5066	5003	5200	5090	50	1530	500	3480	10	1	10000000	528	8.34	0.56	12	0.39	633.00	9470.00	6860	20240614	-23.03	4570	20240404	15.54	5350	-1.31	20250122	4930	7.10	20250203	6860	-23.03	20240614	4570	15.54	20240404	0.84	N	005670	500	50 억	85922	N	N	N	N
35	20250206	150201	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	5270	140	2	2.73	199846680	37996	365.45	5190	5310	5130	6660	3600	5130	5259.68	0.86	2075	5223	5176	5113	5066	5003	5200	5090	50	1530	500	3480	10	1	10000000	527	8.33	0.56	12	0.38	633.00	9470.00	6860	20240614	-23.18	4570	20240404	15.32	5350	-1.50	20250122	4930	6.90	20250203	6860	-23.18	20240614	4570	15.32	20240404	0.84	N	005670	500	50 억	85922	N	N	N	N
36	20250206	140202	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	5260	130	2	2.53	183248400	34852	335.21	5190	5310	5130	6660	3600	5130	5257.90	0.86	1945	5223	5176	5113	5066	5003	5200	5090	50	1530	500	3480	10	1	10000000	526	8.31	0.56	12	0.35	633.00	9470.00	6860	20240614	-23.32	4570	20240404	15.10	5350	-1.68	20250122	4930	6.69	20250203	6860	-23.32	20240614	4570	15.10	20240404	0.84	N	005670	500	50 억	85922	N	N	N	N
37	20250206	130200	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	5290	160	2	3.12	163422030	31091	299.04	5190	5310	5130	6660	3600	5130	5256.25	0.86	1513	5223	5176	5113	5066	5003	5200	5090	50	1530	500	3480	10	1	10000000	529	8.36	0.56	12	0.31	633.00	9470.00	6860	20240614	-22.89	4570	20240404	15.75	5350	-1.12	20250122	4930	7.30	20250203	6860	-22.89	20240614	4570	15.75	20240404	0.84	N	005670	500	50 억	85922	N	N	N	N
38	20250206	120200	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	5270	140	2	2.73	116543900	22233	213.84	5190	5300	5130	6660	3600	5130	5241.93	0.86	1189	5223	5176	5113	5066	5003	5200	5090	50	1530	500	3480	10	1	10000000	527	8.33	0.56	12	0.22	633.00	9470.00	6860	20240614	-23.18	4570	20240404	15.32	5350	-1.50	20250122	4930	6.90	20250203	6860	-23.18	20240614	4570	15.32	20240404	0.84	N	005670	500	50 억	85922	N	N	N	N
39	20250206	110155	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	5260	130	2	2.53	62577250	11992	115.34	5190	5260	5130	6660	3600	5130	5218.25	0.86	173	5223	5176	5113	5066	5003	5200	5090	50	1530	500	3480	10	1	10000000	526	8.31	0.56	12	0.12	633.00	9470.00	6860	20240614	-23.32	4570	20240404	15.10	5350	-1.68	20250122	4930	6.69	20250203	6860	-23.32	20240614	4570	15.10	20240404	0.84	N	005670	500	50 억	85922	N	N	N	N
40	20250206	100200	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	5210	80	2	1.56	28063480	5406	52.00	5190	5240	5130	6660	3600	5130	5191.17	0.86	-153	5223	5176	5113	5066	5003	5200	5090	50	1530	500	3480	10	1	10000000	521	8.23	0.55	12	0.05	633.00	9470.00	6860	20240614	-24.05	4570	20240404	14.00	5350	-2.62	20250122	4930	5.68	20250203	6860	-24.05	20240614	4570	14.00	20240404	0.84	N	005670	500	50 억	85922	N	N	N	N
41	20250206	090201	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	5190	60	2	1.17	2034480	392	3.77	5190	5190	5190	6660	3600	5130	5190.00	0.86	-55	5223	5176	5113	5066	5003	5200	5090	50	1530	500	3480	10	1	10000000	519	8.20	0.55	12	0.00	633.00	9470.00	6860	20240614	-24.34	4570	20240404	13.57	5350	-2.99	20250122	4930	5.27	20250203	6860	-24.34	20240614	4570	13.57	20240404	0.84	N	005670	500	50 억	85922	N	N	N	N
42	20250205	160200	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	5130	50	2	0.98	53183820	10397	38.15	5070	5160	5050	6600	3560	5080	5115.30	0.86	-132	5160	5120	5040	5000	4920	5140	5020	50	1520	500	3450	10	1	10000000	513	8.10	0.54	12	0.10	633.00	9470.00	6860	20240614	-25.22	4570	20240404	12.25	5350	-4.11	20250122	4930	4.06	20250203	6860	-25.22	20240614	4570	12.25	20240404	0.85	N	005670	500	50 억	86054	N	N	N	N
43	20250205	150200	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	5150	70	2	1.38	44809690	8766	32.17	5070	5160	5050	6600	3560	5080	5111.76	0.86	19	5160	5120	5040	5000	4920	5140	5020	50	1520	500	3450	10	1	10000000	515	8.14	0.54	12	0.09	633.00	9470.00	6860	20240614	-24.93	4570	20240404	12.69	5350	-3.74	20250122	4930	4.46	20250203	6860	-24.93	20240614	4570	12.69	20240404	0.85	N	005670	500	50 억	86054	N	N	N	N
44	20250205	140200	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	5150	70	2	1.38	42157900	8251	30.28	5070	5150	5050	6600	3560	5080	5109.43	0.86	-36	5160	5120	5040	5000	4920	5140	5020	50	1520	500	3450	10	1	10000000	515	8.14	0.54	12	0.08	633.00	9470.00	6860	20240614	-24.93	4570	20240404	12.69	5350	-3.74	20250122	4930	4.46	20250203	6860	-24.93	20240614	4570	12.69	20240404	0.85	N	005670	500	50 억	86054	N	N	N	N
45	20250205	130159	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	5150	70	2	1.38	41071830	8040	29.50	5070	5150	5050	6600	3560	5080	5108.44	0.86	-45	5160	5120	5040	5000	4920	5140	5020	50	1520	500	3450	10	1	10000000	515	8.14	0.54	12	0.08	633.00	9470.00	6860	20240614	-24.93	4570	20240404	12.69	5350	-3.74	20250122	4930	4.46	20250203	6860	-24.93	20240614	4570	12.69	20240404	0.85	N	005670	500	50 억	86054	N	N	N	N
46	20250205	120201	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	5130	50	2	0.98	27176670	5333	19.57	5070	5140	5050	6600	3560	5080	5095.94	0.86	-44	5160	5120	5040	5000	4920	5140	5020	50	1520	500	3450	10	1	10000000	513	8.10	0.54	12	0.05	633.00	9470.00	6860	20240614	-25.22	4570	20240404	12.25	5350	-4.11	20250122	4930	4.06	20250203	6860	-25.22	20240614	4570	12.25	20240404	0.85	N	005670	500	50 억	86054	N	N	N	N
47	20250205	110159	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	5110	30	2	0.59	25715600	5048	18.52	5070	5140	5050	6600	3560	5080	5094.22	0.86	44	5160	5120	5040	5000	4920	5140	5020	50	1520	500	3450	10	1	10000000	511	8.07	0.54	12	0.05	633.00	9470.00	6860	20240614	-25.51	4570	20240404	11.82	5350	-4.49	20250122	4930	3.65	20250203	6860	-25.51	20240614	4570	11.82	20240404	0.85	N	005670	500	50 억	86054	N	N	N	N
48	20250205	100200	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	5140	60	2	1.18	14227800	2795	10.26	5070	5140	5070	6600	3560	5080	5090.45	0.86	407	5160	5120	5040	5000	4920	5140	5020	50	1520	500	3450	10	1	10000000	514	8.12	0.54	12	0.03	633.00	9470.00	6860	20240614	-25.07	4570	20240404	12.47	5350	-3.93	20250122	4930	4.26	20250203	6860	-25.07	20240614	4570	12.47	20240404	0.85	N	005670	500	50 억	86054	N	N	N	N
49	20250205	090202	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	5100	20	2	0.39	7004920	1379	5.06	5070	5100	5070	6600	3560	5080	5079.71	0.86	586	5160	5120	5040	5000	4920	5140	5020	50	1520	500	3450	10	1	10000000	510	8.06	0.54	12	0.01	633.00	9470.00	6860	20240614	-25.66	4570	20240404	11.60	5350	-4.67	20250122	4930	3.45	20250203	6860	-25.66	20240614	4570	11.60	20240404	0.85	N	005670	500	50 억	86054	N	N	N	N
50	20250204	160158	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	5080	80	2	1.60	135026145	26974	103.77	5000	5080	4960	6500	3500	5000	5005.83	0.86	-86	5180	5090	5010	4920	4840	5050	4880	50	1500	500	3400	10	1	10000000	508	8.03	0.54	12	0.27	633.00	9470.00	6860	20240614	-25.95	4570	20240404	11.16	5350	-5.05	20250122	4930	3.04	20250203	6860	-25.95	20240614	4570	11.16	20240404	0.77	N	005670	500	50 억	85712	N	N	N	N
51	20250204	150158	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	5030	30	2	0.60	126983405	25382	97.65	5000	5050	4960	6500	3500	5000	5002.92	0.86	125	5180	5090	5010	4920	4840	5050	4880	50	1500	500	3400	10	1	10000000	503	7.95	0.53	12	0.25	633.00	9470.00	6860	20240614	-26.68	4570	20240404	10.07	5350	-5.98	20250122	4930	2.03	20250203	6860	-26.68	20240614	4570	10.07	20240404	0.77	N	005670	500	50 억	85712	N	N	N	N
52	20250204	140158	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	5010	10	2	0.20	99802940	19938	76.71	5000	5050	4960	6500	3500	5000	5005.72	0.86	-139	5180	5090	5010	4920	4840	5050	4880	50	1500	500	3400	10	1	10000000	501	7.91	0.53	12	0.20	633.00	9470.00	6860	20240614	-26.97	4570	20240404	9.63	5350	-6.36	20250122	4930	1.62	20250203	6860	-26.97	20240614	4570	9.63	20240404	0.77	N	005670	500	50 억	85712	N	N	N	N
53	20250204	130158	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	5030	30	2	0.60	91431040	18271	70.29	5000	5050	4960	6500	3500	5000	5004.21	0.86	-231	5180	5090	5010	4920	4840	5050	4880	50	1500	500	3400	10	1	10000000	503	7.95	0.53	12	0.18	633.00	9470.00	6860	20240614	-26.68	4570	20240404	10.07	5350	-5.98	20250122	4930	2.03	20250203	6860	-26.68	20240614	4570	10.07	20240404	0.77	N	005670	500	50 억	85712	N	N	N	N
54	20250204	120159	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	4995	-5	5	-0.10	75383440	15078	58.01	5000	5050	4960	6500	3500	5000	4999.56	0.86	-189	5180	5090	5010	4920	4840	5050	4880	50	1500	500	3400	5	1	10000000	500	7.89	0.53	12	0.15	633.00	9470.00	6860	20240614	-27.19	4570	20240404	9.30	5350	-6.64	20250122	4930	1.32	20250203	6860	-27.19	20240614	4570	9.30	20240404	0.77	N	005670	500	50 억	85712	N	N	N	N
55	20250204	110155	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	5030	30	2	0.60	67050090	13411	51.59	5000	5050	4960	6500	3500	5000	4999.63	0.86	1	5180	5090	5010	4920	4840	5050	4880	50	1500	500	3400	10	1	10000000	503	7.95	0.53	12	0.13	633.00	9470.00	6860	20240614	-26.68	4570	20240404	10.07	5350	-5.98	20250122	4930	2.03	20250203	6860	-26.68	20240614	4570	10.07	20240404	0.77	N	005670	500	50 억	85712	N	N	N	N
56	20250204	100158	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	5020	20	2	0.40	53275060	10671	41.05	5000	5050	4960	6500	3500	5000	4992.36	0.86	607	5180	5090	5010	4920	4840	5050	4880	50	1500	500	3400	10	1	10000000	502	7.93	0.53	12	0.11	633.00	9470.00	6860	20240614	-26.82	4570	20240404	9.85	5350	-6.17	20250122	4930	1.83	20250203	6860	-26.82	20240614	4570	9.85	20240404	0.77	N	005670	500	50 억	85712	N	N	N	N
57	20250204	090158	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	5000	0	3	0.00	5290600	1058	4.07	5000	5010	5000	6500	3500	5000	5000.70	0.86	-288	5180	5090	5010	4920	4840	5050	4880	50	1500	500	3400	10	1	10000000	500	7.90	0.53	12	0.01	633.00	9470.00	6860	20240614	-27.11	4570	20240404	9.41	5350	-6.54	20250122	4930	1.42	20250203	6860	-27.11	20240614	4570	9.41	20240404	0.77	N	005670	500	50 억	85712	N	N	N	N

25 KiB Raw Blame History

25 KiB

Raw Blame History