KissMeData/080420/price/prices-20250301.csv at 247dc06affe736781f3fd522bb1f7939e34bdb9d

Files

ened 9c008744b1 Update 2025-03-14 2978 top30,price

2025-03-14 18:11:58 +09:00

30 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	20250314	160648	57	100.00	KOSDAQ	유통	N	N	N	N	N	2330	15	2	0.65	70415325	30519	174.21	2295	2340	2290	3005	1625	2315	2307.26	0.08	-1114	2361	2337	2321	2297	2281	2330	2290	399	690	500	1660	5	1	79721622	1858	-25.33	0.53	12	0.04	-92.00	4377.00	2510	20240304	-7.17	1601	20240806	45.53	2460	-5.28	20250221	1913	21.80	20250203	2485	-6.24	20240514	1601	45.53	20240806	0.15	N	080420	500	398 억	64729	N	N	N	N
3	20250314	150652	57	100.00	KOSDAQ	유통	N	N	N	N	N	2320	5	2	0.22	69278890	30031	171.42	2295	2340	2290	3005	1625	2315	2306.91	0.08	-743	2361	2337	2321	2297	2281	2330	2290	399	690	500	1660	5	1	79721622	1850	-25.22	0.53	12	0.04	-92.00	4377.00	2510	20240304	-7.57	1601	20240806	44.91	2460	-5.69	20250221	1913	21.28	20250203	2485	-6.64	20240514	1601	44.91	20240806	0.15	N	080420	500	398 억	64729	N	N	N	N
4	20250314	140648	57	100.00	KOSDAQ	유통	N	N	N	N	N	2320	5	2	0.22	56815285	24636	140.62	2295	2340	2290	3005	1625	2315	2306.19	0.08	-811	2361	2337	2321	2297	2281	2330	2290	399	690	500	1660	5	1	79721622	1850	-25.22	0.53	12	0.03	-92.00	4377.00	2510	20240304	-7.57	1601	20240806	44.91	2460	-5.69	20250221	1913	21.28	20250203	2485	-6.64	20240514	1601	44.91	20240806	0.15	N	080420	500	398 억	64729	N	N	N	N
5	20250314	130647	57	100.00	KOSDAQ	유통	N	N	N	N	N	2330	15	2	0.65	56719910	24595	140.39	2295	2340	2290	3005	1625	2315	2306.16	0.08	-810	2361	2337	2321	2297	2281	2330	2290	399	690	500	1660	5	1	79721622	1858	-25.33	0.53	12	0.03	-92.00	4377.00	2510	20240304	-7.17	1601	20240806	45.53	2460	-5.28	20250221	1913	21.80	20250203	2485	-6.24	20240514	1601	45.53	20240806	0.15	N	080420	500	398 억	64729	N	N	N	N
6	20250314	120650	57	100.00	KOSDAQ	유통	N	N	N	N	N	2330	15	2	0.65	56719910	24595	140.39	2295	2340	2290	3005	1625	2315	2306.16	0.08	-810	2361	2337	2321	2297	2281	2330	2290	399	690	500	1660	5	1	79721622	1858	-25.33	0.53	12	0.03	-92.00	4377.00	2510	20240304	-7.17	1601	20240806	45.53	2460	-5.28	20250221	1913	21.80	20250203	2485	-6.24	20240514	1601	45.53	20240806	0.15	N	080420	500	398 억	64729	N	N	N	N
7	20250314	110648	57	100.00	KOSDAQ	유통	N	N	N	N	N	2340	25	2	1.08	56715250	24593	140.38	2295	2340	2290	3005	1625	2315	2306.15	0.08	-810	2361	2337	2321	2297	2281	2330	2290	399	690	500	1660	5	1	79721622	1865	-25.43	0.53	12	0.03	-92.00	4377.00	2510	20240304	-6.77	1601	20240806	46.16	2460	-4.88	20250221	1913	22.32	20250203	2485	-5.84	20240514	1601	46.16	20240806	0.15	N	080420	500	398 억	64729	N	N	N	N
8	20250314	100649	57	100.00	KOSDAQ	유통	N	N	N	N	N	2305	-10	5	-0.43	39481430	17142	97.85	2295	2325	2290	3005	1625	2315	2303.20	0.08	513	2361	2337	2321	2297	2281	2330	2290	399	690	500	1660	5	1	79721622	1838	-25.05	0.53	12	0.02	-92.00	4377.00	2510	20240304	-8.17	1601	20240806	43.97	2460	-6.30	20250221	1913	20.49	20250203	2485	-7.24	20240514	1601	43.97	20240806	0.15	N	080420	500	398 억	64729	N	N	N	N
9	20250314	090651	57	100.00	KOSDAQ	유통	N	N	N	N	N	2325	10	2	0.43	341605	148	0.84	2295	2325	2295	3005	1625	2315	2308.14	0.08	-7	2361	2337	2321	2297	2281	2330	2290	399	690	500	1660	5	1	79721622	1854	-25.27	0.53	12	0.00	-92.00	4377.00	2510	20240304	-7.37	1601	20240806	45.22	2460	-5.49	20250221	1913	21.54	20250203	2485	-6.44	20240514	1601	45.22	20240806	0.15	N	080420	500	398 억	64729	N	N	N	N
10	20250313	160644	57	100.00	KOSDAQ	유통	N	N	N	N	N	2315	-20	5	-0.86	40511130	17519	70.57	2335	2345	2305	3035	1635	2335	2312.41	0.08	94	2398	2366	2303	2271	2208	2382	2287	399	700	500	1680	5	1	79721622	1846	-25.16	0.53	12	0.02	-92.00	4377.00	2510	20240304	-7.77	1601	20240806	44.60	2460	-5.89	20250221	1913	21.01	20250203	2485	-6.84	20240514	1601	44.60	20240806	0.15	N	080420	500	398 억	61835	N	N	N	N
11	20250313	150645	57	100.00	KOSDAQ	유통	N	N	N	N	N	2315	-20	5	-0.86	39830900	17225	69.39	2335	2345	2305	3035	1635	2335	2312.39	0.08	104	2398	2366	2303	2271	2208	2382	2287	399	700	500	1680	5	1	79721622	1846	-25.16	0.53	12	0.02	-92.00	4377.00	2510	20240304	-7.77	1601	20240806	44.60	2460	-5.89	20250221	1913	21.01	20250203	2485	-6.84	20240514	1601	44.60	20240806	0.15	N	080420	500	398 억	61835	N	N	N	N
12	20250313	140644	57	100.00	KOSDAQ	유통	N	N	N	N	N	2320	-15	5	-0.64	24215385	10483	42.23	2335	2345	2305	3035	1635	2335	2309.97	0.08	125	2398	2366	2303	2271	2208	2382	2287	399	700	500	1680	5	1	79721622	1850	-25.22	0.53	12	0.01	-92.00	4377.00	2510	20240304	-7.57	1601	20240806	44.91	2460	-5.69	20250221	1913	21.28	20250203	2485	-6.64	20240514	1601	44.91	20240806	0.15	N	080420	500	398 억	61835	N	N	N	N
13	20250313	130644	57	100.00	KOSDAQ	유통	N	N	N	N	N	2315	-20	5	-0.86	18721300	8100	32.63	2335	2345	2305	3035	1635	2335	2311.27	0.08	-136	2398	2366	2303	2271	2208	2382	2287	399	700	500	1680	5	1	79721622	1846	-25.16	0.53	12	0.01	-92.00	4377.00	2510	20240304	-7.77	1601	20240806	44.60	2460	-5.89	20250221	1913	21.01	20250203	2485	-6.84	20240514	1601	44.60	20240806	0.15	N	080420	500	398 억	61835	N	N	N	N
14	20250313	120645	57	100.00	KOSDAQ	유통	N	N	N	N	N	2310	-25	5	-1.07	8999045	3887	15.66	2335	2345	2305	3035	1635	2335	2315.16	0.08	-136	2398	2366	2303	2271	2208	2382	2287	399	700	500	1680	5	1	79721622	1842	-25.11	0.53	12	0.00	-92.00	4377.00	2510	20240304	-7.97	1601	20240806	44.28	2460	-6.10	20250221	1913	20.75	20250203	2485	-7.04	20240514	1601	44.28	20240806	0.15	N	080420	500	398 억	61835	N	N	N	N
15	20250313	110643	57	100.00	KOSDAQ	유통	N	N	N	N	N	2320	-15	5	-0.64	6095250	2629	10.59	2335	2345	2310	3035	1635	2335	2318.47	0.08	-136	2398	2366	2303	2271	2208	2382	2287	399	700	500	1680	5	1	79721622	1850	-25.22	0.53	12	0.00	-92.00	4377.00	2510	20240304	-7.57	1601	20240806	44.91	2460	-5.69	20250221	1913	21.28	20250203	2485	-6.64	20240514	1601	44.91	20240806	0.15	N	080420	500	398 억	61835	N	N	N	N
16	20250313	100644	57	100.00	KOSDAQ	유통	N	N	N	N	N	2325	-10	5	-0.43	1634390	704	2.84	2335	2345	2315	3035	1635	2335	2321.58	0.08	-100	2398	2366	2303	2271	2208	2382	2287	399	700	500	1680	5	1	79721622	1854	-25.27	0.53	12	0.00	-92.00	4377.00	2510	20240304	-7.37	1601	20240806	45.22	2460	-5.49	20250221	1913	21.54	20250203	2485	-6.44	20240514	1601	45.22	20240806	0.15	N	080420	500	398 억	61835	N	N	N	N
17	20250313	090645	57	100.00	KOSDAQ	유통	N	N	N	N	N	2345	10	2	0.43	189185	81	0.33	2335	2345	2335	3035	1635	2335	2335.62	0.08	-47	2398	2366	2303	2271	2208	2382	2287	399	700	500	1680	5	1	79721622	1869	-25.49	0.54	12	0.00	-92.00	4377.00	2510	20240304	-6.57	1601	20240806	46.47	2460	-4.67	20250221	1913	22.58	20250203	2485	-5.63	20240514	1601	46.47	20240806	0.15	N	080420	500	398 억	61835	N	N	N	N
18	20250312	160641	57	100.00	KOSDAQ	유통	N	N	N	N	N	2335	0	3	0.00	57489495	24823	66.36	2335	2335	2240	3035	1635	2335	2315.98	0.08	156	2415	2375	2345	2305	2275	2395	2325	399	700	500	1680	5	1	79721622	1861	-25.38	0.53	12	0.03	-92.00	4377.00	2525	20240228	-7.52	1601	20240806	45.85	2460	-5.08	20250221	1913	22.06	20250203	2485	-6.04	20240514	1601	45.85	20240806	0.15	N	080420	500	398 억	61679	N	N	N	N
19	20250312	150642	57	100.00	KOSDAQ	유통	N	N	N	N	N	2315	-20	5	-0.86	54995025	23754	63.51	2335	2335	2240	3035	1635	2335	2315.19	0.08	186	2415	2375	2345	2305	2275	2395	2325	399	700	500	1680	5	1	79721622	1846	-25.16	0.53	12	0.03	-92.00	4377.00	2525	20240228	-8.32	1601	20240806	44.60	2460	-5.89	20250221	1913	21.01	20250203	2485	-6.84	20240514	1601	44.60	20240806	0.15	N	080420	500	398 억	61679	N	N	N	N
20	20250312	140641	57	100.00	KOSDAQ	유통	N	N	N	N	N	2325	-10	5	-0.43	18689735	8116	21.70	2335	2335	2240	3035	1635	2335	2302.83	0.08	32	2415	2375	2345	2305	2275	2395	2325	399	700	500	1680	5	1	79721622	1854	-25.27	0.53	12	0.01	-92.00	4377.00	2525	20240228	-7.92	1601	20240806	45.22	2460	-5.49	20250221	1913	21.54	20250203	2485	-6.44	20240514	1601	45.22	20240806	0.15	N	080420	500	398 억	61679	N	N	N	N
21	20250312	130640	57	100.00	KOSDAQ	유통	N	N	N	N	N	2325	-10	5	-0.43	16639055	7230	19.33	2335	2335	2240	3035	1635	2335	2301.39	0.08	34	2415	2375	2345	2305	2275	2395	2325	399	700	500	1680	5	1	79721622	1854	-25.27	0.53	12	0.01	-92.00	4377.00	2525	20240228	-7.92	1601	20240806	45.22	2460	-5.49	20250221	1913	21.54	20250203	2485	-6.44	20240514	1601	45.22	20240806	0.15	N	080420	500	398 억	61679	N	N	N	N
22	20250312	120643	57	100.00	KOSDAQ	유통	N	N	N	N	N	2320	-15	5	-0.64	13637220	5934	15.86	2335	2335	2240	3035	1635	2335	2298.15	0.08	48	2415	2375	2345	2305	2275	2395	2325	399	700	500	1680	5	1	79721622	1850	-25.22	0.53	12	0.01	-92.00	4377.00	2525	20240228	-8.12	1601	20240806	44.91	2460	-5.69	20250221	1913	21.28	20250203	2485	-6.64	20240514	1601	44.91	20240806	0.15	N	080420	500	398 억	61679	N	N	N	N
23	20250312	110638	57	100.00	KOSDAQ	유통	N	N	N	N	N	2320	-15	5	-0.64	8902655	3880	10.37	2335	2335	2240	3035	1635	2335	2294.50	0.08	-148	2415	2375	2345	2305	2275	2395	2325	399	700	500	1680	5	1	79721622	1850	-25.22	0.53	12	0.00	-92.00	4377.00	2525	20240228	-8.12	1601	20240806	44.91	2460	-5.69	20250221	1913	21.28	20250203	2485	-6.64	20240514	1601	44.91	20240806	0.15	N	080420	500	398 억	61679	N	N	N	N
24	20250312	100639	57	100.00	KOSDAQ	유통	N	N	N	N	N	2305	-30	5	-1.28	5660180	2470	6.60	2335	2335	2240	3035	1635	2335	2291.57	0.08	-138	2415	2375	2345	2305	2275	2395	2325	399	700	500	1680	5	1	79721622	1838	-25.05	0.53	12	0.00	-92.00	4377.00	2525	20240228	-8.71	1601	20240806	43.97	2460	-6.30	20250221	1913	20.49	20250203	2485	-7.24	20240514	1601	43.97	20240806	0.15	N	080420	500	398 억	61679	N	N	N	N
25	20250312	090644	57	100.00	KOSDAQ	유통	N	N	N	N	N	2330	-5	5	-0.21	71990	31	0.08	2335	2335	2310	3035	1635	2335	2322.26	0.08	-4	2415	2375	2345	2305	2275	2395	2325	399	700	500	1680	5	1	79721622	1858	-25.33	0.53	12	0.00	-92.00	4377.00	2525	20240228	-7.72	1601	20240806	45.53	2460	-5.28	20250221	1913	21.80	20250203	2485	-6.24	20240514	1601	45.53	20240806	0.15	N	080420	500	398 억	61679	N	N	N	N
26	20250311	160635	57	100.00	KOSDAQ	유통	N	N	N	N	N	2335	-60	5	-2.51	87230715	37404	87.97	2320	2385	2315	3110	1680	2395	2332.12	0.08	-241	2525	2460	2330	2265	2135	2492	2297	399	715	500	1720	5	1	79721622	1861	-25.38	0.53	12	0.05	-92.00	4377.00	2550	20240227	-8.43	1601	20240806	45.85	2460	-5.08	20250221	1913	22.06	20250203	2485	-6.04	20240514	1601	45.85	20240806	0.15	N	080420	500	398 억	61624	N	N	N	N
27	20250311	150638	57	100.00	KOSDAQ	유통	N	N	N	N	N	2340	-55	5	-2.30	86040450	36895	86.77	2320	2385	2315	3110	1680	2395	2332.04	0.08	-153	2525	2460	2330	2265	2135	2492	2297	399	715	500	1720	5	1	79721622	1865	-25.43	0.53	12	0.05	-92.00	4377.00	2550	20240227	-8.24	1601	20240806	46.16	2460	-4.88	20250221	1913	22.32	20250203	2485	-5.84	20240514	1601	46.16	20240806	0.15	N	080420	500	398 억	61624	N	N	N	N
28	20250311	140638	57	100.00	KOSDAQ	유통	N	N	N	N	N	2330	-65	5	-2.71	82556880	35398	83.25	2320	2385	2315	3110	1680	2395	2332.25	0.08	-155	2525	2460	2330	2265	2135	2492	2297	399	715	500	1720	5	1	79721622	1858	-25.33	0.53	12	0.04	-92.00	4377.00	2550	20240227	-8.63	1601	20240806	45.53	2460	-5.28	20250221	1913	21.80	20250203	2485	-6.24	20240514	1601	45.53	20240806	0.15	N	080420	500	398 억	61624	N	N	N	N
29	20250311	130638	57	100.00	KOSDAQ	유통	N	N	N	N	N	2330	-65	5	-2.71	67082425	28719	67.54	2320	2385	2320	3110	1680	2395	2335.82	0.08	-287	2525	2460	2330	2265	2135	2492	2297	399	715	500	1720	5	1	79721622	1858	-25.33	0.53	12	0.04	-92.00	4377.00	2550	20240227	-8.63	1601	20240806	45.53	2460	-5.28	20250221	1913	21.80	20250203	2485	-6.24	20240514	1601	45.53	20240806	0.15	N	080420	500	398 억	61624	N	N	N	N
30	20250311	120637	57	100.00	KOSDAQ	유통	N	N	N	N	N	2345	-50	5	-2.09	63023955	26974	63.44	2320	2385	2320	3110	1680	2395	2336.47	0.08	-452	2525	2460	2330	2265	2135	2492	2297	399	715	500	1720	5	1	79721622	1869	-25.49	0.54	12	0.03	-92.00	4377.00	2550	20240227	-8.04	1601	20240806	46.47	2460	-4.67	20250221	1913	22.58	20250203	2485	-5.63	20240514	1601	46.47	20240806	0.15	N	080420	500	398 억	61624	N	N	N	N
31	20250311	110637	57	100.00	KOSDAQ	유통	N	N	N	N	N	2365	-30	5	-1.25	62852400	26901	63.27	2320	2385	2320	3110	1680	2395	2336.43	0.08	-448	2525	2460	2330	2265	2135	2492	2297	399	715	500	1720	5	1	79721622	1885	-25.71	0.54	12	0.03	-92.00	4377.00	2550	20240227	-7.25	1601	20240806	47.72	2460	-3.86	20250221	1913	23.63	20250203	2485	-4.83	20240514	1601	47.72	20240806	0.15	N	080420	500	398 억	61624	N	N	N	N
32	20250311	100639	57	100.00	KOSDAQ	유통	N	N	N	N	N	2365	-30	5	-1.25	5735740	2457	5.78	2320	2385	2320	3110	1680	2395	2334.45	0.08	-879	2525	2460	2330	2265	2135	2492	2297	399	715	500	1720	5	1	79721622	1885	-25.71	0.54	12	0.00	-92.00	4377.00	2550	20240227	-7.25	1601	20240806	47.72	2460	-3.86	20250221	1913	23.63	20250203	2485	-4.83	20240514	1601	47.72	20240806	0.15	N	080420	500	398 억	61624	N	N	N	N
33	20250311	090639	57	100.00	KOSDAQ	유통	N	N	N	N	N	2340	-55	5	-2.30	1192555	514	1.21	2320	2350	2320	3110	1680	2395	2320.15	0.08	116	2525	2460	2330	2265	2135	2492	2297	399	715	500	1720	5	1	79721622	1865	-25.43	0.53	12	0.00	-92.00	4377.00	2550	20240227	-8.24	1601	20240806	46.16	2460	-4.88	20250221	1913	22.32	20250203	2485	-5.84	20240514	1601	46.16	20240806	0.15	N	080420	500	398 억	61624	N	N	N	N
34	20250310	160632	57	100.00	KOSDAQ	유통	N	N	N	N	N	2395	40	2	1.70	98646885	42519	144.36	2355	2395	2200	3060	1650	2355	2319.55	0.08	-506	2385	2370	2345	2330	2305	2377	2337	399	705	500	1690	5	1	79721622	1909	-26.03	0.55	12	0.05	-92.00	4377.00	2595	20240226	-7.71	1601	20240806	49.59	2460	-2.64	20250221	1913	25.20	20250203	2485	-3.62	20240514	1601	49.59	20240806	0.15	N	080420	500	398 억	62380	N	N	N	N
35	20250310	150636	57	100.00	KOSDAQ	유통	N	N	N	N	N	2315	-40	5	-1.70	60821320	26338	89.42	2355	2360	2200	3060	1650	2355	2309.26	0.08	-138	2385	2370	2345	2330	2305	2377	2337	399	705	500	1690	5	1	79721622	1846	-25.16	0.53	12	0.03	-92.00	4377.00	2595	20240226	-10.79	1601	20240806	44.60	2460	-5.89	20250221	1913	21.01	20250203	2485	-6.84	20240514	1601	44.60	20240806	0.15	N	080420	500	398 억	62380	N	N	N	N
36	20250310	140635	57	100.00	KOSDAQ	유통	N	N	N	N	N	2325	-30	5	-1.27	55041330	23853	80.99	2355	2360	2200	3060	1650	2355	2307.52	0.08	187	2385	2370	2345	2330	2305	2377	2337	399	705	500	1690	5	1	79721622	1854	-25.27	0.53	12	0.03	-92.00	4377.00	2595	20240226	-10.40	1601	20240806	45.22	2460	-5.49	20250221	1913	21.54	20250203	2485	-6.44	20240514	1601	45.22	20240806	0.15	N	080420	500	398 억	62380	N	N	N	N
37	20250310	130634	57	100.00	KOSDAQ	유통	N	N	N	N	N	2320	-35	5	-1.49	52596690	22797	77.40	2355	2360	2200	3060	1650	2355	2307.18	0.08	269	2385	2370	2345	2330	2305	2377	2337	399	705	500	1690	5	1	79721622	1850	-25.22	0.53	12	0.03	-92.00	4377.00	2595	20240226	-10.60	1601	20240806	44.91	2460	-5.69	20250221	1913	21.28	20250203	2485	-6.64	20240514	1601	44.91	20240806	0.15	N	080420	500	398 억	62380	N	N	N	N
38	20250310	120633	57	100.00	KOSDAQ	유통	N	N	N	N	N	2320	-35	5	-1.49	44307665	19202	65.20	2355	2360	2200	3060	1650	2355	2307.45	0.08	38	2385	2370	2345	2330	2305	2377	2337	399	705	500	1690	5	1	79721622	1850	-25.22	0.53	12	0.02	-92.00	4377.00	2595	20240226	-10.60	1601	20240806	44.91	2460	-5.69	20250221	1913	21.28	20250203	2485	-6.64	20240514	1601	44.91	20240806	0.15	N	080420	500	398 억	62380	N	N	N	N
39	20250310	110632	57	100.00	KOSDAQ	유통	N	N	N	N	N	2320	-35	5	-1.49	41369720	17931	60.88	2355	2360	2200	3060	1650	2355	2307.16	0.08	-11	2385	2370	2345	2330	2305	2377	2337	399	705	500	1690	5	1	79721622	1850	-25.22	0.53	12	0.02	-92.00	4377.00	2595	20240226	-10.60	1601	20240806	44.91	2460	-5.69	20250221	1913	21.28	20250203	2485	-6.64	20240514	1601	44.91	20240806	0.15	N	080420	500	398 억	62380	N	N	N	N
40	20250310	100634	57	100.00	KOSDAQ	유통	N	N	N	N	N	2310	-45	5	-1.91	22722840	9860	33.48	2355	2360	2200	3060	1650	2355	2304.55	0.08	-30	2385	2370	2345	2330	2305	2377	2337	399	705	500	1690	5	1	79721622	1842	-25.11	0.53	12	0.01	-92.00	4377.00	2595	20240226	-10.98	1601	20240806	44.28	2460	-6.10	20250221	1913	20.75	20250203	2485	-7.04	20240514	1601	44.28	20240806	0.15	N	080420	500	398 억	62380	N	N	N	N
41	20250310	090634	57	100.00	KOSDAQ	유통	N	N	N	N	N	2330	-25	5	-1.06	515155	221	0.75	2355	2360	2330	3060	1650	2355	2331.02	0.08	193	2385	2370	2345	2330	2305	2377	2337	399	705	500	1690	5	1	79721622	1858	-25.33	0.53	12	0.00	-92.00	4377.00	2595	20240226	-10.21	1601	20240806	45.53	2460	-5.28	20250221	1913	21.80	20250203	2485	-6.24	20240514	1601	45.53	20240806	0.15	N	080420	500	398 억	62380	N	N	N	N
42	20250307	160631	57	100.00	KOSDAQ	유통	N	N	N	N	N	2355	0	3	0.00	68822415	29452	314.15	2345	2360	2320	3060	1650	2355	2336.77	0.08	-561	2431	2392	2351	2312	2271	2372	2292	399	705	500	1690	5	1	79721622	1877	-25.60	0.54	12	0.04	-92.00	4377.00	2595	20240226	-9.25	1601	20240806	47.10	2460	-4.27	20250221	1913	23.11	20250203	2485	-5.23	20240514	1601	47.10	20240806	0.15	N	080420	500	398 억	62922	N	N	N	N
43	20250307	150635	57	100.00	KOSDAQ	유통	N	N	N	N	N	2345	-10	5	-0.42	67489770	28886	308.12	2345	2360	2320	3060	1650	2355	2336.42	0.08	-484	2431	2392	2351	2312	2271	2372	2292	399	705	500	1690	5	1	79721622	1869	-25.49	0.54	12	0.04	-92.00	4377.00	2595	20240226	-9.63	1601	20240806	46.47	2460	-4.67	20250221	1913	22.58	20250203	2485	-5.63	20240514	1601	46.47	20240806	0.15	N	080420	500	398 억	62922	N	N	N	N
44	20250307	140632	57	100.00	KOSDAQ	유통	N	N	N	N	N	2355	0	3	0.00	23233495	9888	105.47	2345	2355	2320	3060	1650	2355	2349.67	0.08	-303	2431	2392	2351	2312	2271	2372	2292	399	705	500	1690	5	1	79721622	1877	-25.60	0.54	12	0.01	-92.00	4377.00	2595	20240226	-9.25	1601	20240806	47.10	2460	-4.27	20250221	1913	23.11	20250203	2485	-5.23	20240514	1601	47.10	20240806	0.15	N	080420	500	398 억	62922	N	N	N	N
45	20250307	130633	57	100.00	KOSDAQ	유통	N	N	N	N	N	2350	-5	5	-0.21	16487475	7020	74.88	2345	2355	2320	3060	1650	2355	2348.64	0.08	-303	2431	2392	2351	2312	2271	2372	2292	399	705	500	1690	5	1	79721622	1873	-25.54	0.54	12	0.01	-92.00	4377.00	2595	20240226	-9.44	1601	20240806	46.78	2460	-4.47	20250221	1913	22.84	20250203	2485	-5.43	20240514	1601	46.78	20240806	0.15	N	080420	500	398 억	62922	N	N	N	N
46	20250307	120634	57	100.00	KOSDAQ	유통	N	N	N	N	N	2350	-5	5	-0.21	14572795	6205	66.19	2345	2355	2320	3060	1650	2355	2348.56	0.08	-307	2431	2392	2351	2312	2271	2372	2292	399	705	500	1690	5	1	79721622	1873	-25.54	0.54	12	0.01	-92.00	4377.00	2595	20240226	-9.44	1601	20240806	46.78	2460	-4.47	20250221	1913	22.84	20250203	2485	-5.43	20240514	1601	46.78	20240806	0.15	N	080420	500	398 억	62922	N	N	N	N
47	20250307	110633	57	100.00	KOSDAQ	유통	N	N	N	N	N	2350	-5	5	-0.21	13021870	5545	59.15	2345	2355	2320	3060	1650	2355	2348.40	0.08	-246	2431	2392	2351	2312	2271	2372	2292	399	705	500	1690	5	1	79721622	1873	-25.54	0.54	12	0.01	-92.00	4377.00	2595	20240226	-9.44	1601	20240806	46.78	2460	-4.47	20250221	1913	22.84	20250203	2485	-5.43	20240514	1601	46.78	20240806	0.15	N	080420	500	398 억	62922	N	N	N	N
48	20250307	100631	57	100.00	KOSDAQ	유통	N	N	N	N	N	2335	-20	5	-0.85	2736955	1173	12.51	2345	2350	2320	3060	1650	2355	2333.29	0.08	-173	2431	2392	2351	2312	2271	2372	2292	399	705	500	1690	5	1	79721622	1861	-25.38	0.53	12	0.00	-92.00	4377.00	2595	20240226	-10.02	1601	20240806	45.85	2460	-5.08	20250221	1913	22.06	20250203	2485	-6.04	20240514	1601	45.85	20240806	0.15	N	080420	500	398 억	62922	N	N	N	N
49	20250307	090635	57	100.00	KOSDAQ	유통	N	N	N	N	N	2330	-25	5	-1.06	473055	203	2.17	2345	2345	2330	3060	1650	2355	2330.32	0.08	-3	2431	2392	2351	2312	2271	2372	2292	399	705	500	1690	5	1	79721622	1858	-25.33	0.53	12	0.00	-92.00	4377.00	2595	20240226	-10.21	1601	20240806	45.53	2460	-5.28	20250221	1913	21.80	20250203	2485	-6.24	20240514	1601	45.53	20240806	0.15	N	080420	500	398 억	62922	N	N	N	N
50	20250306	160630	57	100.00	KOSDAQ	유통	N	N	N	N	N	2355	-10	5	-0.42	21800755	9333	27.27	2390	2390	2310	3070	1660	2365	2335.88	0.08	-477	2411	2387	2341	2317	2271	2400	2330	399	705	500	1700	5	1	79721622	1877	-25.60	0.54	12	0.01	-92.00	4377.00	2595	20240226	-9.25	1601	20240806	47.10	2460	-4.27	20250221	1913	23.11	20250203	2485	-5.23	20240514	1601	47.10	20240806	0.15	N	080420	500	398 억	63380	N	N	N	N
51	20250306	150629	57	100.00	KOSDAQ	유통	N	N	N	N	N	2360	-5	5	-0.21	19787195	8478	24.77	2390	2390	2310	3070	1660	2365	2333.95	0.08	-457	2411	2387	2341	2317	2271	2400	2330	399	705	500	1700	5	1	79721622	1881	-25.65	0.54	12	0.01	-92.00	4377.00	2595	20240226	-9.06	1601	20240806	47.41	2460	-4.07	20250221	1913	23.37	20250203	2485	-5.03	20240514	1601	47.41	20240806	0.15	N	080420	500	398 억	63380	N	N	N	N
52	20250306	140628	57	100.00	KOSDAQ	유통	N	N	N	N	N	2350	-15	5	-0.63	17515420	7513	21.95	2390	2390	2310	3070	1660	2365	2331.35	0.08	-336	2411	2387	2341	2317	2271	2400	2330	399	705	500	1700	5	1	79721622	1873	-25.54	0.54	12	0.01	-92.00	4377.00	2595	20240226	-9.44	1601	20240806	46.78	2460	-4.47	20250221	1913	22.84	20250203	2485	-5.43	20240514	1601	46.78	20240806	0.15	N	080420	500	398 억	63380	N	N	N	N
53	20250306	130630	57	100.00	KOSDAQ	유통	N	N	N	N	N	2350	-15	5	-0.63	14556735	6244	18.24	2390	2390	2310	3070	1660	2365	2331.32	0.08	-215	2411	2387	2341	2317	2271	2400	2330	399	705	500	1700	5	1	79721622	1873	-25.54	0.54	12	0.01	-92.00	4377.00	2595	20240226	-9.44	1601	20240806	46.78	2460	-4.47	20250221	1913	22.84	20250203	2485	-5.43	20240514	1601	46.78	20240806	0.15	N	080420	500	398 억	63380	N	N	N	N
54	20250306	120628	57	100.00	KOSDAQ	유통	N	N	N	N	N	2330	-35	5	-1.48	11548985	4945	14.45	2390	2390	2310	3070	1660	2365	2335.49	0.08	-235	2411	2387	2341	2317	2271	2400	2330	399	705	500	1700	5	1	79721622	1858	-25.33	0.53	12	0.01	-92.00	4377.00	2595	20240226	-10.21	1601	20240806	45.53	2460	-5.28	20250221	1913	21.80	20250203	2485	-6.24	20240514	1601	45.53	20240806	0.15	N	080420	500	398 억	63380	N	N	N	N
55	20250306	110626	57	100.00	KOSDAQ	유통	N	N	N	N	N	2315	-50	5	-2.11	7259695	3107	9.08	2390	2390	2315	3070	1660	2365	2336.56	0.08	-71	2411	2387	2341	2317	2271	2400	2330	399	705	500	1700	5	1	79721622	1846	-25.16	0.53	12	0.00	-92.00	4377.00	2595	20240226	-10.79	1601	20240806	44.60	2460	-5.89	20250221	1913	21.01	20250203	2485	-6.84	20240514	1601	44.60	20240806	0.15	N	080420	500	398 억	63380	N	N	N	N
56	20250306	100628	57	100.00	KOSDAQ	유통	N	N	N	N	N	2320	-45	5	-1.90	4761700	2031	5.93	2390	2390	2320	3070	1660	2365	2344.51	0.08	-39	2411	2387	2341	2317	2271	2400	2330	399	705	500	1700	5	1	79721622	1850	-25.22	0.53	12	0.00	-92.00	4377.00	2595	20240226	-10.60	1601	20240806	44.91	2460	-5.69	20250221	1913	21.28	20250203	2485	-6.64	20240514	1601	44.91	20240806	0.15	N	080420	500	398 억	63380	N	N	N	N
57	20250306	090632	57	100.00	KOSDAQ	유통	N	N	N	N	N	2375	10	2	0.42	1537370	649	1.90	2390	2390	2345	3070	1660	2365	2368.83	0.08	82	2411	2387	2341	2317	2271	2400	2330	399	705	500	1700	5	1	79721622	1893	-25.82	0.54	12	0.00	-92.00	4377.00	2595	20240226	-8.48	1601	20240806	48.34	2460	-3.46	20250221	1913	24.15	20250203	2485	-4.43	20240514	1601	48.34	20240806	0.15	N	080420	500	398 억	63380	N	N	N	N
58	20250305	160622	57	100.00	KOSDAQ	유통	N	N	N	N	N	2365	40	2	1.72	79705395	34228	95.50	2340	2365	2295	3020	1630	2325	2328.66	0.08	-540	2361	2342	2306	2287	2251	2352	2297	399	695	500	1670	5	1	79721622	1885	-25.71	0.54	12	0.04	-92.00	4377.00	2595	20240226	-8.86	1601	20240806	47.72	2460	-3.86	20250221	1913	23.63	20250203	2485	-4.83	20240514	1601	47.72	20240806	0.15	N	080420	500	398 억	63920	N	N	N	N
59	20250305	150624	57	100.00	KOSDAQ	유통	N	N	N	N	N	2340	15	2	0.65	72906075	31336	87.43	2340	2350	2295	3020	1630	2325	2326.59	0.08	-57	2361	2342	2306	2287	2251	2352	2297	399	695	500	1670	5	1	79721622	1865	-25.43	0.53	12	0.04	-92.00	4377.00	2595	20240226	-9.83	1601	20240806	46.16	2460	-4.88	20250221	1913	22.32	20250203	2485	-5.84	20240514	1601	46.16	20240806	0.15	N	080420	500	398 억	63920	N	N	N	N
60	20250305	140623	57	100.00	KOSDAQ	유통	N	N	N	N	N	2340	15	2	0.65	72219185	31043	86.61	2340	2350	2295	3020	1630	2325	2326.42	0.08	188	2361	2342	2306	2287	2251	2352	2297	399	695	500	1670	5	1	79721622	1865	-25.43	0.53	12	0.04	-92.00	4377.00	2595	20240226	-9.83	1601	20240806	46.16	2460	-4.88	20250221	1913	22.32	20250203	2485	-5.84	20240514	1601	46.16	20240806	0.15	N	080420	500	398 억	63920	N	N	N	N
61	20250305	130621	57	100.00	KOSDAQ	유통	N	N	N	N	N	2350	25	2	1.08	9876410	4241	11.83	2340	2350	2295	3020	1630	2325	2328.79	0.08	-615	2361	2342	2306	2287	2251	2352	2297	399	695	500	1670	5	1	79721622	1873	-25.54	0.54	12	0.01	-92.00	4377.00	2595	20240226	-9.44	1601	20240806	46.78	2460	-4.47	20250221	1913	22.84	20250203	2485	-5.43	20240514	1601	46.78	20240806	0.15	N	080420	500	398 억	63920	N	N	N	N
62	20250305	120624	57	100.00	KOSDAQ	유통	N	N	N	N	N	2340	15	2	0.65	7980000	3432	9.58	2340	2350	2295	3020	1630	2325	2325.17	0.08	-632	2361	2342	2306	2287	2251	2352	2297	399	695	500	1670	5	1	79721622	1865	-25.43	0.53	12	0.00	-92.00	4377.00	2595	20240226	-9.83	1601	20240806	46.16	2460	-4.88	20250221	1913	22.32	20250203	2485	-5.84	20240514	1601	46.16	20240806	0.15	N	080420	500	398 억	63920	N	N	N	N
63	20250305	110619	57	100.00	KOSDAQ	유통	N	N	N	N	N	2330	5	2	0.22	6238545	2686	7.49	2340	2350	2295	3020	1630	2325	2322.62	0.08	-627	2361	2342	2306	2287	2251	2352	2297	399	695	500	1670	5	1	79721622	1858	-25.33	0.53	12	0.00	-92.00	4377.00	2595	20240226	-10.21	1601	20240806	45.53	2460	-5.28	20250221	1913	21.80	20250203	2485	-6.24	20240514	1601	45.53	20240806	0.15	N	080420	500	398 억	63920	N	N	N	N
64	20250305	100623	57	100.00	KOSDAQ	유통	N	N	N	N	N	2325	0	3	0.00	4450655	1917	5.35	2340	2350	2295	3020	1630	2325	2321.68	0.08	-63	2361	2342	2306	2287	2251	2352	2297	399	695	500	1670	5	1	79721622	1854	-25.27	0.53	12	0.00	-92.00	4377.00	2595	20240226	-10.40	1601	20240806	45.22	2460	-5.49	20250221	1913	21.54	20250203	2485	-6.44	20240514	1601	45.22	20240806	0.15	N	080420	500	398 억	63920	N	N	N	N
65	20250305	090620	57	100.00	KOSDAQ	유통	N	N	N	N	N	2350	25	2	1.08	367795	157	0.44	2340	2350	2295	3020	1630	2325	2342.64	0.08	-3	2361	2342	2306	2287	2251	2352	2297	399	695	500	1670	5	1	79721622	1873	-25.54	0.54	12	0.00	-92.00	4377.00	2595	20240226	-9.44	1601	20240806	46.78	2460	-4.47	20250221	1913	22.84	20250203	2485	-5.43	20240514	1601	46.78	20240806	0.15	N	080420	500	398 억	63920	N	N	N	N
66	20250304	160615	57	100.00	KOSDAQ	유통	N	N	N	N	N	2325	30	2	1.31	82149410	35841	206.18	2300	2325	2270	2980	1610	2295	2292.01	0.08	-216	2345	2320	2290	2265	2235	2305	2250	399	685	500	1650	5	1	79721622	1854	-25.27	0.53	12	0.04	-92.00	4377.00	2595	20240226	-10.40	1601	20240806	45.22	2460	-5.49	20250221	1913	21.54	20250203	2510	-7.37	20240304	1601	45.22	20240806	0.15	N	080420	500	398 억	64136	N	N	N	N
67	20250304	150611	57	100.00	KOSDAQ	유통	N	N	N	N	N	2295	0	3	0.00	71684130	31308	180.11	2300	2325	2270	2980	1610	2295	2289.64	0.08	-225	2345	2320	2290	2265	2235	2305	2250	399	685	500	1650	5	1	79721622	1830	-24.95	0.52	12	0.04	-92.00	4377.00	2595	20240226	-11.56	1601	20240806	43.35	2460	-6.71	20250221	1913	19.97	20250203	2510	-8.57	20240304	1601	43.35	20240806	0.15	N	080420	500	398 억	64136	N	N	N	N
68	20250304	140616	57	100.00	KOSDAQ	유통	N	N	N	N	N	2275	-20	5	-0.87	66765680	29165	167.78	2300	2325	2270	2980	1610	2295	2289.24	0.08	-238	2345	2320	2290	2265	2235	2305	2250	399	685	500	1650	5	1	79721622	1814	-24.73	0.52	12	0.04	-92.00	4377.00	2595	20240226	-12.33	1601	20240806	42.10	2460	-7.52	20250221	1913	18.92	20250203	2510	-9.36	20240304	1601	42.10	20240806	0.15	N	080420	500	398 억	64136	N	N	N	N
69	20250304	130613	57	100.00	KOSDAQ	유통	N	N	N	N	N	2295	0	3	0.00	10198895	4438	25.53	2300	2325	2270	2980	1610	2295	2298.08	0.08	-302	2345	2320	2290	2265	2235	2305	2250	399	685	500	1650	5	1	79721622	1830	-24.95	0.52	12	0.01	-92.00	4377.00	2595	20240226	-11.56	1601	20240806	43.35	2460	-6.71	20250221	1913	19.97	20250203	2510	-8.57	20240304	1601	43.35	20240806	0.15	N	080420	500	398 억	64136	N	N	N	N
70	20250304	120613	57	100.00	KOSDAQ	유통	N	N	N	N	N	2315	20	2	0.87	8788715	3828	22.02	2300	2325	2270	2980	1610	2295	2295.90	0.08	-281	2345	2320	2290	2265	2235	2305	2250	399	685	500	1650	5	1	79721622	1846	-25.16	0.53	12	0.00	-92.00	4377.00	2595	20240226	-10.79	1601	20240806	44.60	2460	-5.89	20250221	1913	21.01	20250203	2510	-7.77	20240304	1601	44.60	20240806	0.15	N	080420	500	398 억	64136	N	N	N	N
71	20250304	110615	57	100.00	KOSDAQ	유통	N	N	N	N	N	2295	0	3	0.00	6303185	2749	15.81	2300	2305	2270	2980	1610	2295	2292.90	0.08	-222	2345	2320	2290	2265	2235	2305	2250	399	685	500	1650	5	1	79721622	1830	-24.95	0.52	12	0.00	-92.00	4377.00	2595	20240226	-11.56	1601	20240806	43.35	2460	-6.71	20250221	1913	19.97	20250203	2510	-8.57	20240304	1601	43.35	20240806	0.15	N	080420	500	398 억	64136	N	N	N	N
72	20250304	100611	57	100.00	KOSDAQ	유통	N	N	N	N	N	2290	-5	5	-0.22	2013395	878	5.05	2300	2300	2270	2980	1610	2295	2293.16	0.08	-110	2345	2320	2290	2265	2235	2305	2250	399	685	500	1650	5	1	79721622	1826	-24.89	0.52	12	0.00	-92.00	4377.00	2595	20240226	-11.75	1601	20240806	43.04	2460	-6.91	20250221	1913	19.71	20250203	2510	-8.76	20240304	1601	43.04	20240806	0.15	N	080420	500	398 억	64136	N	N	N	N
73	20250304	090610	57	100.00	KOSDAQ	유통	N	N	N	N	N	2300	5	2	0.22	9195	4	0.02	2300	2300	2295	2980	1610	2295	2298.75	0.08	-1	2345	2320	2290	2265	2235	2305	2250	399	685	500	1650	5	1	79721622	1834	-25.00	0.53	12	0.00	-92.00	4377.00	2595	20240226	-11.37	1601	20240806	43.66	2460	-6.50	20250221	1913	20.23	20250203	2510	-8.37	20240304	1601	43.66	20240806	0.15	N	080420	500	398 억	64136	N	N	N	N

30 KiB Raw Blame History

30 KiB

Raw Blame History