KissMeData/263800/price/prices-20250201.csv at 1ba429f73f8b56c19e913fdab9d49fc08cc2bb8e

Files

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

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

24 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	161018	57	100.00	KOSDAQ	유통	N	N	N	N	N	5010	-150	5	-2.91	755495795	150207	75.11	5160	5170	4980	6700	3620	5160	5029.66	1.54	311	5453	5306	5133	4986	4813	5220	4900	81	1540	500	3300	10	1	16219380	813	50.61	2.42	12	0.93	99.00	2069.00	8300	20240402	-39.64	3635	20240805	37.83	5410	-7.39	20250205	4335	15.57	20250102	8300	-39.64	20240402	3635	37.83	20240805	3.33	N	263800	500	81 억	249436	N	N	N	N
3	20250212	151015	57	100.00	KOSDAQ	유통	N	N	N	N	N	4985	-175	5	-3.39	730753060	145263	72.64	5160	5170	4980	6700	3620	5160	5030.51	1.54	-984	5453	5306	5133	4986	4813	5220	4900	81	1540	500	3300	5	1	16219380	809	50.35	2.41	12	0.90	99.00	2069.00	8300	20240402	-39.94	3635	20240805	37.14	5410	-7.86	20250205	4335	14.99	20250102	8300	-39.94	20240402	3635	37.14	20240805	3.33	N	263800	500	81 억	249436	N	N	N	N
4	20250212	141017	57	100.00	KOSDAQ	유통	N	N	N	N	N	5040	-120	5	-2.33	589789915	117031	58.52	5160	5170	4995	6700	3620	5160	5039.55	1.54	850	5453	5306	5133	4986	4813	5220	4900	81	1540	500	3300	10	1	16219380	817	50.91	2.44	12	0.72	99.00	2069.00	8300	20240402	-39.28	3635	20240805	38.65	5410	-6.84	20250205	4335	16.26	20250102	8300	-39.28	20240402	3635	38.65	20240805	3.33	N	263800	500	81 억	249436	N	N	N	N
5	20250212	131020	57	100.00	KOSDAQ	유통	N	N	N	N	N	5010	-150	5	-2.91	540125560	107105	53.56	5160	5170	4995	6700	3620	5160	5042.90	1.54	-652	5453	5306	5133	4986	4813	5220	4900	81	1540	500	3300	10	1	16219380	813	50.61	2.42	12	0.66	99.00	2069.00	8300	20240402	-39.64	3635	20240805	37.83	5410	-7.39	20250205	4335	15.57	20250102	8300	-39.64	20240402	3635	37.83	20240805	3.33	N	263800	500	81 억	249436	N	N	N	N
6	20250212	121016	57	100.00	KOSDAQ	유통	N	N	N	N	N	5060	-100	5	-1.94	447383900	88602	44.31	5160	5170	5020	6700	3620	5160	5049.30	1.54	-1803	5453	5306	5133	4986	4813	5220	4900	81	1540	500	3300	10	1	16219380	821	51.11	2.45	12	0.55	99.00	2069.00	8300	20240402	-39.04	3635	20240805	39.20	5410	-6.47	20250205	4335	16.72	20250102	8300	-39.04	20240402	3635	39.20	20240805	3.33	N	263800	500	81 억	249436	N	N	N	N
7	20250212	111015	57	100.00	KOSDAQ	유통	N	N	N	N	N	5040	-120	5	-2.33	363927890	72032	36.02	5160	5170	5020	6700	3620	5160	5052.23	1.54	159	5453	5306	5133	4986	4813	5220	4900	81	1540	500	3300	10	1	16219380	817	50.91	2.44	12	0.44	99.00	2069.00	8300	20240402	-39.28	3635	20240805	38.65	5410	-6.84	20250205	4335	16.26	20250102	8300	-39.28	20240402	3635	38.65	20240805	3.33	N	263800	500	81 억	249436	N	N	N	N
8	20250212	101009	57	100.00	KOSDAQ	유통	N	N	N	N	N	5080	-80	5	-1.55	292364000	57838	28.92	5160	5170	5020	6700	3620	5160	5054.79	1.54	-378	5453	5306	5133	4986	4813	5220	4900	81	1540	500	3300	10	1	16219380	824	51.31	2.46	12	0.36	99.00	2069.00	8300	20240402	-38.80	3635	20240805	39.75	5410	-6.10	20250205	4335	17.19	20250102	8300	-38.80	20240402	3635	39.75	20240805	3.33	N	263800	500	81 억	249436	N	N	N	N
9	20250212	090941	57	100.00	KOSDAQ	유통	N	N	N	N	N	5060	-100	5	-1.94	53810520	10565	5.28	5160	5170	5060	6700	3620	5160	5092.96	1.54	-4034	5453	5306	5133	4986	4813	5220	4900	81	1540	500	3300	10	1	16219380	821	51.11	2.45	12	0.07	99.00	2069.00	8300	20240402	-39.04	3635	20240805	39.20	5410	-6.47	20250205	4335	16.72	20250102	8300	-39.04	20240402	3635	39.20	20240805	3.33	N	263800	500	81 억	249436	N	N	N	N
10	20250211	161020	57	100.00	KOSDAQ	유통	N	N	N	N	N	5160	-50	5	-0.96	1024912375	198411	107.82	5220	5280	4960	6770	3650	5210	5165.55	1.28	40814	5396	5302	5196	5102	4996	5350	5150	81	1560	500	3330	10	1	16219380	837	52.12	2.49	12	1.22	99.00	2069.00	8300	20240402	-37.83	3635	20240805	41.95	5410	-4.62	20250205	4335	19.03	20250102	8300	-37.83	20240402	3635	41.95	20240805	3.28	N	263800	500	81 억	208162	N	N	N	N
11	20250211	151020	57	100.00	KOSDAQ	유통	N	N	N	N	N	5130	-80	5	-1.54	959988885	185787	100.96	5220	5280	4960	6770	3650	5210	5167.08	1.28	39371	5396	5302	5196	5102	4996	5350	5150	81	1560	500	3330	10	1	16219380	832	51.82	2.48	12	1.15	99.00	2069.00	8300	20240402	-38.19	3635	20240805	41.13	5410	-5.18	20250205	4335	18.34	20250102	8300	-38.19	20240402	3635	41.13	20240805	3.28	N	263800	500	81 억	208162	N	N	N	N
12	20250211	141018	57	100.00	KOSDAQ	유통	N	N	N	N	N	5180	-30	5	-0.58	841080415	162675	88.40	5220	5280	4960	6770	3650	5210	5170.24	1.28	31973	5396	5302	5196	5102	4996	5350	5150	81	1560	500	3330	10	1	16219380	840	52.32	2.50	12	1.00	99.00	2069.00	8300	20240402	-37.59	3635	20240805	42.50	5410	-4.25	20250205	4335	19.49	20250102	8300	-37.59	20240402	3635	42.50	20240805	3.28	N	263800	500	81 억	208162	N	N	N	N
13	20250211	131019	57	100.00	KOSDAQ	유통	N	N	N	N	N	5200	-10	5	-0.19	809727935	156627	85.11	5220	5280	4960	6770	3650	5210	5169.71	1.28	33551	5396	5302	5196	5102	4996	5350	5150	81	1560	500	3330	10	1	16219380	843	52.53	2.51	12	0.97	99.00	2069.00	8300	20240402	-37.35	3635	20240805	43.05	5410	-3.88	20250205	4335	19.95	20250102	8300	-37.35	20240402	3635	43.05	20240805	3.28	N	263800	500	81 억	208162	N	N	N	N
14	20250211	121017	57	100.00	KOSDAQ	유통	N	N	N	N	N	5150	-60	5	-1.15	769314305	148823	80.87	5220	5280	4960	6770	3650	5210	5169.24	1.28	31360	5396	5302	5196	5102	4996	5350	5150	81	1560	500	3330	10	1	16219380	835	52.02	2.49	12	0.92	99.00	2069.00	8300	20240402	-37.95	3635	20240805	41.68	5410	-4.81	20250205	4335	18.80	20250102	8300	-37.95	20240402	3635	41.68	20240805	3.28	N	263800	500	81 억	208162	N	N	N	N
15	20250211	111019	57	100.00	KOSDAQ	유통	N	N	N	N	N	5190	-20	5	-0.38	686553955	132789	72.16	5220	5280	4960	6770	3650	5210	5170.17	1.28	29762	5396	5302	5196	5102	4996	5350	5150	81	1560	500	3330	10	1	16219380	842	52.42	2.51	12	0.82	99.00	2069.00	8300	20240402	-37.47	3635	20240805	42.78	5410	-4.07	20250205	4335	19.72	20250102	8300	-37.47	20240402	3635	42.78	20240805	3.28	N	263800	500	81 억	208162	N	N	N	N
16	20250211	101019	57	100.00	KOSDAQ	유통	N	N	N	N	N	5220	10	2	0.19	194301290	37163	20.20	5220	5280	5190	6770	3650	5210	5228.50	1.28	34	5396	5302	5196	5102	4996	5350	5150	81	1560	500	3330	10	1	16219380	847	52.73	2.52	12	0.23	99.00	2069.00	8300	20240402	-37.11	3635	20240805	43.60	5410	-3.51	20250205	4335	20.42	20250102	8300	-37.11	20240402	3635	43.60	20240805	3.28	N	263800	500	81 억	208162	N	N	N	N
17	20250211	091023	57	100.00	KOSDAQ	유통	N	N	N	N	N	5260	50	2	0.96	59598770	11396	6.19	5220	5270	5210	6770	3650	5210	5230.33	1.28	1312	5396	5302	5196	5102	4996	5350	5150	81	1560	500	3330	10	1	16219380	853	53.13	2.54	12	0.07	99.00	2069.00	8300	20240402	-36.63	3635	20240805	44.70	5410	-2.77	20250205	4335	21.34	20250102	8300	-36.63	20240402	3635	44.70	20240805	3.28	N	263800	500	81 억	208162	N	N	N	N
18	20250210	161013	57	100.00	KOSDAQ	유통	N	N	N	N	N	5210	0	3	0.00	942411680	181258	85.76	5100	5290	5090	6770	3650	5210	5199.26	1.04	39393	5476	5342	5276	5142	5076	5310	5110	81	1560	500	3330	10	1	16219380	845	52.63	2.52	12	1.12	99.00	2069.00	8300	20240402	-37.23	3635	20240805	43.33	5410	-3.70	20250205	4335	20.18	20250102	8300	-37.23	20240402	3635	43.33	20240805	3.16	N	263800	500	81 억	169135	N	N	N	N
19	20250210	151012	57	100.00	KOSDAQ	유통	N	N	N	N	N	5220	10	2	0.19	884901920	170227	80.54	5100	5290	5090	6770	3650	5210	5198.36	1.04	38837	5476	5342	5276	5142	5076	5310	5110	81	1560	500	3330	10	1	16219380	847	52.73	2.52	12	1.05	99.00	2069.00	8300	20240402	-37.11	3635	20240805	43.60	5410	-3.51	20250205	4335	20.42	20250102	8300	-37.11	20240402	3635	43.60	20240805	3.16	N	263800	500	81 억	169135	N	N	N	N
20	20250210	141011	57	100.00	KOSDAQ	유통	N	N	N	N	N	5260	50	2	0.96	786060960	151372	71.62	5100	5290	5090	6770	3650	5210	5192.91	1.04	39855	5476	5342	5276	5142	5076	5310	5110	81	1560	500	3330	10	1	16219380	853	53.13	2.54	12	0.93	99.00	2069.00	8300	20240402	-36.63	3635	20240805	44.70	5410	-2.77	20250205	4335	21.34	20250102	8300	-36.63	20240402	3635	44.70	20240805	3.16	N	263800	500	81 억	169135	N	N	N	N
21	20250210	131014	57	100.00	KOSDAQ	유통	N	N	N	N	N	5250	40	2	0.77	680373900	131290	62.12	5100	5270	5090	6770	3650	5210	5182.22	1.04	37120	5476	5342	5276	5142	5076	5310	5110	81	1560	500	3330	10	1	16219380	852	53.03	2.54	12	0.81	99.00	2069.00	8300	20240402	-36.75	3635	20240805	44.43	5410	-2.96	20250205	4335	21.11	20250102	8300	-36.75	20240402	3635	44.43	20240805	3.16	N	263800	500	81 억	169135	N	N	N	N
22	20250210	121009	57	100.00	KOSDAQ	유통	N	N	N	N	N	5230	20	2	0.38	637805340	123141	58.26	5100	5270	5090	6770	3650	5210	5179.47	1.04	36150	5476	5342	5276	5142	5076	5310	5110	81	1560	500	3330	10	1	16219380	848	52.83	2.53	12	0.76	99.00	2069.00	8300	20240402	-36.99	3635	20240805	43.88	5410	-3.33	20250205	4335	20.65	20250102	8300	-36.99	20240402	3635	43.88	20240805	3.16	N	263800	500	81 억	169135	N	N	N	N
23	20250210	111005	57	100.00	KOSDAQ	유통	N	N	N	N	N	5260	50	2	0.96	563664040	108945	51.55	5100	5270	5090	6770	3650	5210	5173.84	1.04	33190	5476	5342	5276	5142	5076	5310	5110	81	1560	500	3330	10	1	16219380	853	53.13	2.54	12	0.67	99.00	2069.00	8300	20240402	-36.63	3635	20240805	44.70	5410	-2.77	20250205	4335	21.34	20250102	8300	-36.63	20240402	3635	44.70	20240805	3.16	N	263800	500	81 억	169135	N	N	N	N
24	20250210	101005	57	100.00	KOSDAQ	유통	N	N	N	N	N	5160	-50	5	-0.96	385505620	74840	35.41	5100	5230	5090	6770	3650	5210	5151.06	1.04	32888	5476	5342	5276	5142	5076	5310	5110	81	1560	500	3330	10	1	16219380	837	52.12	2.49	12	0.46	99.00	2069.00	8300	20240402	-37.83	3635	20240805	41.95	5410	-4.62	20250205	4335	19.03	20250102	8300	-37.83	20240402	3635	41.95	20240805	3.16	N	263800	500	81 억	169135	N	N	N	N
25	20250210	091003	57	100.00	KOSDAQ	유통	N	N	N	N	N	5160	-50	5	-0.96	118060260	23062	10.91	5100	5180	5090	6770	3650	5210	5119.26	1.04	9403	5476	5342	5276	5142	5076	5310	5110	81	1560	500	3330	10	1	16219380	837	52.12	2.49	12	0.14	99.00	2069.00	8300	20240402	-37.83	3635	20240805	41.95	5410	-4.62	20250205	4335	19.03	20250102	8300	-37.83	20240402	3635	41.95	20240805	3.16	N	263800	500	81 억	169135	N	N	N	N
26	20250207	160953	57	100.00	KOSDAQ	유통	N	N	N	N	N	5210	-80	5	-1.51	1097040660	207471	68.03	5380	5410	5210	6870	3710	5290	5287.89	1.10	-9173	5443	5366	5303	5226	5163	5335	5195	81	1580	500	3380	10	1	16219380	845	52.63	2.52	12	1.28	99.00	2069.00	8300	20240402	-37.23	3635	20240805	43.33	5410	0.00	20250205	4335	20.18	20250102	8300	-37.23	20240402	3635	43.33	20240805	2.99	N	263800	500	81 억	178289	N	N	N	N
27	20250207	150955	57	100.00	KOSDAQ	유통	N	N	N	N	N	5280	-10	5	-0.19	1044064760	197329	64.70	5380	5410	5230	6870	3710	5290	5290.99	1.10	-9125	5443	5366	5303	5226	5163	5335	5195	81	1580	500	3380	10	1	16219380	856	53.33	2.55	12	1.22	99.00	2069.00	8300	20240402	-36.39	3635	20240805	45.25	5410	0.00	20250205	4335	21.80	20250102	8300	-36.39	20240402	3635	45.25	20240805	2.99	N	263800	500	81 억	178289	N	N	N	N
28	20250207	140956	57	100.00	KOSDAQ	유통	N	N	N	N	N	5290	0	3	0.00	901017260	170151	55.79	5380	5410	5240	6870	3710	5290	5295.41	1.10	-9782	5443	5366	5303	5226	5163	5335	5195	81	1580	500	3380	10	1	16219380	858	53.43	2.56	12	1.05	99.00	2069.00	8300	20240402	-36.27	3635	20240805	45.53	5410	0.00	20250205	4335	22.03	20250102	8300	-36.27	20240402	3635	45.53	20240805	2.99	N	263800	500	81 억	178289	N	N	N	N
29	20250207	130952	57	100.00	KOSDAQ	유통	N	N	N	N	N	5280	-10	5	-0.19	716994630	135307	44.37	5380	5410	5240	6870	3710	5290	5299.05	1.10	-3468	5443	5366	5303	5226	5163	5335	5195	81	1580	500	3380	10	1	16219380	856	53.33	2.55	12	0.83	99.00	2069.00	8300	20240402	-36.39	3635	20240805	45.25	5410	0.00	20250205	4335	21.80	20250102	8300	-36.39	20240402	3635	45.25	20240805	2.99	N	263800	500	81 억	178289	N	N	N	N
30	20250207	120951	57	100.00	KOSDAQ	유통	N	N	N	N	N	5290	0	3	0.00	635464360	119832	39.29	5380	5410	5240	6870	3710	5290	5303.00	1.10	1148	5443	5366	5303	5226	5163	5335	5195	81	1580	500	3380	10	1	16219380	858	53.43	2.56	12	0.74	99.00	2069.00	8300	20240402	-36.27	3635	20240805	45.53	5410	0.00	20250205	4335	22.03	20250102	8300	-36.27	20240402	3635	45.53	20240805	2.99	N	263800	500	81 억	178289	N	N	N	N
31	20250207	110950	57	100.00	KOSDAQ	유통	N	N	N	N	N	5270	-20	5	-0.38	552181490	104007	34.10	5380	5410	5240	6870	3710	5290	5309.15	1.10	-376	5443	5366	5303	5226	5163	5335	5195	81	1580	500	3380	10	1	16219380	855	53.23	2.55	12	0.64	99.00	2069.00	8300	20240402	-36.51	3635	20240805	44.98	5410	0.00	20250205	4335	21.57	20250102	8300	-36.51	20240402	3635	44.98	20240805	2.99	N	263800	500	81 억	178289	N	N	N	N
32	20250207	100955	57	100.00	KOSDAQ	유통	N	N	N	N	N	5270	-20	5	-0.38	466625590	87815	28.79	5380	5410	5240	6870	3710	5290	5313.84	1.10	-1290	5443	5366	5303	5226	5163	5335	5195	81	1580	500	3380	10	1	16219380	855	53.23	2.55	12	0.54	99.00	2069.00	8300	20240402	-36.51	3635	20240805	44.98	5410	0.00	20250205	4335	21.57	20250102	8300	-36.51	20240402	3635	44.98	20240805	2.99	N	263800	500	81 억	178289	N	N	N	N
33	20250207	091000	57	100.00	KOSDAQ	유통	N	N	N	N	N	5320	30	2	0.57	209300180	39092	12.82	5380	5410	5290	6870	3710	5290	5354.70	1.10	-10013	5443	5366	5303	5226	5163	5335	5195	81	1580	500	3380	10	1	16219380	863	53.74	2.57	12	0.24	99.00	2069.00	8300	20240402	-35.90	3635	20240805	46.35	5410	0.00	20250205	4335	22.72	20250102	8300	-35.90	20240402	3635	46.35	20240805	2.99	N	263800	500	81 억	178289	N	N	N	N
34	20250206	160929	57	100.00	KOSDAQ	유통	N	N	N	N	N	5290	-50	5	-0.94	1577137800	297691	46.57	5300	5380	5240	6940	3740	5340	5297.96	1.14	-7031	5600	5470	5280	5150	4960	5535	5215	81	1600	500	3410	10	1	16219380	858	53.43	2.56	12	1.84	99.00	2069.00	8300	20240402	-36.27	3635	20240805	45.53	5410	-2.22	20250205	4335	22.03	20250102	8300	-36.27	20240402	3635	45.53	20240805	3.14	N	263800	500	81 억	185211	N	N	N	N
35	20250206	150933	57	100.00	KOSDAQ	유통	N	N	N	N	N	5320	-20	5	-0.37	1477691470	278932	43.63	5300	5380	5240	6940	3740	5340	5297.68	1.14	-8553	5600	5470	5280	5150	4960	5535	5215	81	1600	500	3410	10	1	16219380	863	53.74	2.57	12	1.72	99.00	2069.00	8300	20240402	-35.90	3635	20240805	46.35	5410	-1.66	20250205	4335	22.72	20250102	8300	-35.90	20240402	3635	46.35	20240805	3.14	N	263800	500	81 억	185211	N	N	N	N
36	20250206	140934	57	100.00	KOSDAQ	유통	N	N	N	N	N	5320	-20	5	-0.37	1260339230	238078	37.24	5300	5380	5240	6940	3740	5340	5293.81	1.14	-12440	5600	5470	5280	5150	4960	5535	5215	81	1600	500	3410	10	1	16219380	863	53.74	2.57	12	1.47	99.00	2069.00	8300	20240402	-35.90	3635	20240805	46.35	5410	-1.66	20250205	4335	22.72	20250102	8300	-35.90	20240402	3635	46.35	20240805	3.14	N	263800	500	81 억	185211	N	N	N	N
37	20250206	130930	57	100.00	KOSDAQ	유통	N	N	N	N	N	5310	-30	5	-0.56	1074892420	203181	31.78	5300	5380	5240	6940	3740	5340	5290.32	1.14	-3292	5600	5470	5280	5150	4960	5535	5215	81	1600	500	3410	10	1	16219380	861	53.64	2.57	12	1.25	99.00	2069.00	8300	20240402	-36.02	3635	20240805	46.08	5410	-1.85	20250205	4335	22.49	20250102	8300	-36.02	20240402	3635	46.08	20240805	3.14	N	263800	500	81 억	185211	N	N	N	N
38	20250206	120927	57	100.00	KOSDAQ	유통	N	N	N	N	N	5290	-50	5	-0.94	949145610	179382	28.06	5300	5380	5240	6940	3740	5340	5291.20	1.14	922	5600	5470	5280	5150	4960	5535	5215	81	1600	500	3410	10	1	16219380	858	53.43	2.56	12	1.11	99.00	2069.00	8300	20240402	-36.27	3635	20240805	45.53	5410	-2.22	20250205	4335	22.03	20250102	8300	-36.27	20240402	3635	45.53	20240805	3.14	N	263800	500	81 억	185211	N	N	N	N
39	20250206	110923	57	100.00	KOSDAQ	유통	N	N	N	N	N	5260	-80	5	-1.50	896457720	169394	26.50	5300	5380	5240	6940	3740	5340	5292.15	1.14	640	5600	5470	5280	5150	4960	5535	5215	81	1600	500	3410	10	1	16219380	853	53.13	2.54	12	1.04	99.00	2069.00	8300	20240402	-36.63	3635	20240805	44.70	5410	-2.77	20250205	4335	21.34	20250102	8300	-36.63	20240402	3635	44.70	20240805	3.14	N	263800	500	81 억	185211	N	N	N	N
40	20250206	100923	57	100.00	KOSDAQ	유통	N	N	N	N	N	5260	-80	5	-1.50	725554070	137003	21.43	5300	5380	5240	6940	3740	5340	5295.90	1.14	-2442	5600	5470	5280	5150	4960	5535	5215	81	1600	500	3410	10	1	16219380	853	53.13	2.54	12	0.84	99.00	2069.00	8300	20240402	-36.63	3635	20240805	44.70	5410	-2.77	20250205	4335	21.34	20250102	8300	-36.63	20240402	3635	44.70	20240805	3.14	N	263800	500	81 억	185211	N	N	N	N
41	20250206	090935	57	100.00	KOSDAQ	유통	N	N	N	N	N	5260	-80	5	-1.50	147303350	27923	4.37	5300	5310	5240	6940	3740	5340	5275.34	1.14	4999	5600	5470	5280	5150	4960	5535	5215	81	1600	500	3410	10	1	16219380	853	53.13	2.54	12	0.17	99.00	2069.00	8300	20240402	-36.63	3635	20240805	44.70	5410	-2.77	20250205	4335	21.34	20250102	8300	-36.63	20240402	3635	44.70	20240805	3.14	N	263800	500	81 억	185211	N	N	N	N
42	20250205	160919	57	100.00	KOSDAQ	유통	N	N	N	N	N	5340	100	2	1.91	3320359530	631238	145.12	5120	5410	5090	6810	3670	5240	5259.97	1.46	-51803	5480	5360	5120	5000	4760	5420	5060	81	1570	500	3350	10	1	16219380	866	53.94	2.58	12	3.89	99.00	2069.00	8300	20240402	-35.66	3635	20240805	46.91	5410	-1.29	20250205	4335	23.18	20250102	8300	-35.66	20240402	3635	46.91	20240805	3.35	N	263800	500	81 억	236116	N	N	N	N
43	20250205	150922	57	100.00	KOSDAQ	유통	N	N	N	N	N	5330	90	2	1.72	3107356860	591309	135.94	5120	5410	5090	6810	3670	5240	5255.13	1.46	-46571	5480	5360	5120	5000	4760	5420	5060	81	1570	500	3350	10	1	16219380	864	53.84	2.58	12	3.65	99.00	2069.00	8300	20240402	-35.78	3635	20240805	46.63	5410	-1.48	20250205	4335	22.95	20250102	8300	-35.78	20240402	3635	46.63	20240805	3.35	N	263800	500	81 억	236116	N	N	N	N
44	20250205	140922	57	100.00	KOSDAQ	유통	N	N	N	N	N	5250	10	2	0.19	1941956570	372987	85.75	5120	5310	5090	6810	3670	5240	5206.22	1.46	-23130	5480	5360	5120	5000	4760	5420	5060	81	1570	500	3350	10	1	16219380	852	53.03	2.54	12	2.30	99.00	2069.00	8300	20240402	-36.75	3635	20240805	44.43	5330	-1.50	20250106	4335	21.11	20250102	8300	-36.75	20240402	3635	44.43	20240805	3.35	N	263800	500	81 억	236116	N	N	N	N
45	20250205	130920	57	100.00	KOSDAQ	유통	N	N	N	N	N	5300	60	2	1.15	1650760450	317737	73.05	5120	5300	5090	6810	3670	5240	5194.93	1.46	-24590	5480	5360	5120	5000	4760	5420	5060	81	1570	500	3350	10	1	16219380	860	53.54	2.56	12	1.96	99.00	2069.00	8300	20240402	-36.14	3635	20240805	45.80	5330	-0.56	20250106	4335	22.26	20250102	8300	-36.14	20240402	3635	45.80	20240805	3.35	N	263800	500	81 억	236116	N	N	N	N
46	20250205	120925	57	100.00	KOSDAQ	유통	N	N	N	N	N	5240	0	3	0.00	1301921530	251407	57.80	5120	5270	5090	6810	3670	5240	5177.77	1.46	-11168	5480	5360	5120	5000	4760	5420	5060	81	1570	500	3350	10	1	16219380	850	52.93	2.53	12	1.55	99.00	2069.00	8300	20240402	-36.87	3635	20240805	44.15	5330	-1.69	20250106	4335	20.88	20250102	8300	-36.87	20240402	3635	44.15	20240805	3.35	N	263800	500	81 억	236116	N	N	N	N
47	20250205	110919	57	100.00	KOSDAQ	유통	N	N	N	N	N	5220	-20	5	-0.38	1028388770	199210	45.80	5120	5240	5090	6810	3670	5240	5161.11	1.46	4345	5480	5360	5120	5000	4760	5420	5060	81	1570	500	3350	10	1	16219380	847	52.73	2.52	12	1.23	99.00	2069.00	8300	20240402	-37.11	3635	20240805	43.60	5330	-2.06	20250106	4335	20.42	20250102	8300	-37.11	20240402	3635	43.60	20240805	3.35	N	263800	500	81 억	236116	N	N	N	N
48	20250205	100932	57	100.00	KOSDAQ	유통	N	N	N	N	N	5180	-60	5	-1.15	678203530	131804	30.30	5120	5190	5090	6810	3670	5240	5143.27	1.46	6328	5480	5360	5120	5000	4760	5420	5060	81	1570	500	3350	10	1	16219380	840	52.32	2.50	12	0.81	99.00	2069.00	8300	20240402	-37.59	3635	20240805	42.50	5330	-2.81	20250106	4335	19.49	20250102	8300	-37.59	20240402	3635	42.50	20240805	3.35	N	263800	500	81 억	236116	N	N	N	N
49	20250205	090935	57	100.00	KOSDAQ	유통	N	N	N	N	N	5160	-80	5	-1.53	324152770	63141	14.52	5120	5170	5090	6810	3670	5240	5128.31	1.46	-2617	5480	5360	5120	5000	4760	5420	5060	81	1570	500	3350	10	1	16219380	837	52.12	2.49	12	0.39	99.00	2069.00	8300	20240402	-37.83	3635	20240805	41.95	5330	-3.19	20250106	4335	19.03	20250102	8300	-37.83	20240402	3635	41.95	20240805	3.35	N	263800	500	81 억	236116	N	N	N	N
50	20250204	160901	57	100.00	KOSDAQ	유통	N	N	N	N	N	5240	395	2	8.15	2023228920	398413	195.47	4890	5240	4880	6290	3395	4845	5077.16	1.19	44898	5041	4942	4801	4702	4561	4872	4632	81	1445	500	3100	10	1	16219380	850	52.93	2.53	12	2.46	99.00	2069.00	8300	20240402	-36.87	3635	20240805	44.15	5330	-1.69	20250106	4335	20.88	20250102	8300	-36.87	20240402	3635	44.15	20240805	3.37	N	263800	500	81 억	192358	N	N	N	N
51	20250204	150912	57	100.00	KOSDAQ	유통	N	N	N	N	N	5080	235	2	4.85	1305566180	260379	127.75	4890	5140	4880	6290	3395	4845	5014.20	1.19	52527	5041	4942	4801	4702	4561	4872	4632	81	1445	500	3100	10	1	16219380	824	51.31	2.46	12	1.61	99.00	2069.00	8300	20240402	-38.80	3635	20240805	39.75	5330	-4.69	20250106	4335	17.19	20250102	8300	-38.80	20240402	3635	39.75	20240805	3.37	N	263800	500	81 억	192358	N	N	N	N
52	20250204	140912	57	100.00	KOSDAQ	유통	N	N	N	N	N	4985	140	2	2.89	931820485	186734	91.61	4890	5080	4880	6290	3395	4845	4990.21	1.19	38034	5041	4942	4801	4702	4561	4872	4632	81	1445	500	3100	5	1	16219380	809	50.35	2.41	12	1.15	99.00	2069.00	8300	20240402	-39.94	3635	20240805	37.14	5330	-6.47	20250106	4335	14.99	20250102	8300	-39.94	20240402	3635	37.14	20240805	3.37	N	263800	500	81 억	192358	N	N	N	N
53	20250204	130915	57	100.00	KOSDAQ	유통	N	N	N	N	N	5030	185	2	3.82	748674315	150343	73.76	4890	5070	4880	6290	3395	4845	4979.91	1.19	34313	5041	4942	4801	4702	4561	4872	4632	81	1445	500	3100	10	1	16219380	816	50.81	2.43	12	0.93	99.00	2069.00	8300	20240402	-39.40	3635	20240805	38.38	5330	-5.63	20250106	4335	16.03	20250102	8300	-39.40	20240402	3635	38.38	20240805	3.37	N	263800	500	81 억	192358	N	N	N	N
54	20250204	120924	57	100.00	KOSDAQ	유통	N	N	N	N	N	4985	140	2	2.89	527145590	106350	52.18	4890	5050	4880	6290	3395	4845	4956.86	1.19	34829	5041	4942	4801	4702	4561	4872	4632	81	1445	500	3100	5	1	16219380	809	50.35	2.41	12	0.66	99.00	2069.00	8300	20240402	-39.94	3635	20240805	37.14	5330	-6.47	20250106	4335	14.99	20250102	8300	-39.94	20240402	3635	37.14	20240805	3.37	N	263800	500	81 억	192358	N	N	N	N
55	20250204	110905	57	100.00	KOSDAQ	유통	N	N	N	N	N	4945	100	2	2.06	342508700	69396	34.05	4890	4995	4880	6290	3395	4845	4935.76	1.19	26375	5041	4942	4801	4702	4561	4872	4632	81	1445	500	3100	5	1	16219380	802	49.95	2.39	12	0.43	99.00	2069.00	8300	20240402	-40.42	3635	20240805	36.04	5330	-7.22	20250106	4335	14.07	20250102	8300	-40.42	20240402	3635	36.04	20240805	3.37	N	263800	500	81 억	192358	N	N	N	N
56	20250204	100910	57	100.00	KOSDAQ	유통	N	N	N	N	N	4910	65	2	1.34	268814135	54417	26.70	4890	4995	4880	6290	3395	4845	4940.15	1.19	20095	5041	4942	4801	4702	4561	4872	4632	81	1445	500	3100	5	1	16219380	796	49.60	2.37	12	0.34	99.00	2069.00	8300	20240402	-40.84	3635	20240805	35.08	5330	-7.88	20250106	4335	13.26	20250102	8300	-40.84	20240402	3635	35.08	20240805	3.37	N	263800	500	81 억	192358	N	N	N	N
57	20250204	090910	57	100.00	KOSDAQ	유통	N	N	N	N	N	4960	115	2	2.37	151646095	30704	15.06	4890	4995	4880	6290	3395	4845	4939.43	1.19	17431	5041	4942	4801	4702	4561	4872	4632	81	1445	500	3100	5	1	16219380	804	50.10	2.40	12	0.19	99.00	2069.00	8300	20240402	-40.24	3635	20240805	36.45	5330	-6.94	20250106	4335	14.42	20250102	8300	-40.24	20240402	3635	36.45	20240805	3.37	N	263800	500	81 억	192358	N	N	N	N

24 KiB Raw Blame History

24 KiB

Raw Blame History