KissMeData/080420/price/prices-20250201.csv at b9c3dfdf217cc714fc5be9b27f5ccb8955dab7ac

Files

ened 661cdd2e65 Update 2025-02-14 2977 top30,price

2025-02-14 18:11:27 +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	20250214	160645	57	100.00	KOSDAQ	유통	N	N	N	N	N	2150	167	2	8.42	292700075	139692	1773.64	2060	2150	2055	2575	1389	1983	2095.25	0.08	-751	2087	2034	1987	1934	1887	2061	1961	399	592	500	1420	5	1	79721622	1714	-23.37	0.49	12	0.18	-92.00	4377.00	2650	20240202	-18.87	1601	20240806	34.29	2150	0.00	20250214	1913	12.39	20250203	2595	-17.15	20240226	1601	34.29	20240806	0.15	N	080420	500	398 억	61098	N	N	N	N
3	20250214	150644	57	100.00	KOSDAQ	유통	N	N	N	N	N	2105	122	2	6.15	260872685	124775	1584.24	2060	2135	2055	2575	1389	1983	2090.74	0.08	-561	2087	2034	1987	1934	1887	2061	1961	399	592	500	1420	5	1	79721622	1678	-22.88	0.48	12	0.16	-92.00	4377.00	2650	20240202	-20.57	1601	20240806	31.48	2135	-1.41	20250214	1913	10.04	20250203	2595	-18.88	20240226	1601	31.48	20240806	0.15	N	080420	500	398 억	61098	N	N	N	N
4	20250214	140645	57	100.00	KOSDAQ	유통	N	N	N	N	N	2090	107	2	5.40	247965485	118701	1507.12	2060	2130	2055	2575	1389	1983	2088.99	0.08	-521	2087	2034	1987	1934	1887	2061	1961	399	592	500	1420	5	1	79721622	1666	-22.72	0.48	12	0.15	-92.00	4377.00	2650	20240202	-21.13	1601	20240806	30.54	2130	-1.88	20250214	1913	9.25	20250203	2595	-19.46	20240226	1601	30.54	20240806	0.15	N	080420	500	398 억	61098	N	N	N	N
5	20250214	130648	57	100.00	KOSDAQ	유통	N	N	N	N	N	2115	132	2	6.66	179896375	85984	1091.72	2060	2130	2055	2575	1389	1983	2092.21	0.08	-1464	2087	2034	1987	1934	1887	2061	1961	399	592	500	1420	5	1	79721622	1686	-22.99	0.48	12	0.11	-92.00	4377.00	2650	20240202	-20.19	1601	20240806	32.10	2130	-0.70	20250214	1913	10.56	20250203	2595	-18.50	20240226	1601	32.10	20240806	0.15	N	080420	500	398 억	61098	N	N	N	N
6	20250214	120645	57	100.00	KOSDAQ	유통	N	N	N	N	N	2120	137	2	6.91	165173680	78993	1002.96	2060	2130	2055	2575	1389	1983	2090.99	0.08	-1462	2087	2034	1987	1934	1887	2061	1961	399	592	500	1420	5	1	79721622	1690	-23.04	0.48	12	0.10	-92.00	4377.00	2650	20240202	-20.00	1601	20240806	32.42	2130	-0.47	20250214	1913	10.82	20250203	2595	-18.30	20240226	1601	32.42	20240806	0.15	N	080420	500	398 억	61098	N	N	N	N
7	20250214	110641	57	100.00	KOSDAQ	유통	N	N	N	N	N	2115	132	2	6.66	137025520	65595	832.85	2060	2130	2055	2575	1389	1983	2088.96	0.08	-1570	2087	2034	1987	1934	1887	2061	1961	399	592	500	1420	5	1	79721622	1686	-22.99	0.48	12	0.08	-92.00	4377.00	2650	20240202	-20.19	1601	20240806	32.10	2130	-0.70	20250214	1913	10.56	20250203	2595	-18.50	20240226	1601	32.10	20240806	0.15	N	080420	500	398 억	61098	N	N	N	N
8	20250214	100643	57	100.00	KOSDAQ	유통	N	N	N	N	N	2085	102	2	5.14	85520915	41122	522.12	2060	2110	2055	2575	1389	1983	2079.69	0.08	-893	2087	2034	1987	1934	1887	2061	1961	399	592	500	1420	5	1	79721622	1662	-22.66	0.48	12	0.05	-92.00	4377.00	2650	20240202	-21.32	1601	20240806	30.23	2110	-1.18	20250214	1913	8.99	20250203	2595	-19.65	20240226	1601	30.23	20240806	0.15	N	080420	500	398 억	61098	N	N	N	N
9	20250214	090647	57	100.00	KOSDAQ	유통	N	N	N	N	N	2055	72	2	3.63	32377085	15695	199.28	2060	2070	2055	2575	1389	1983	2062.89	0.08	-952	2087	2034	1987	1934	1887	2061	1961	399	592	500	1420	5	1	79721622	1638	-22.34	0.47	12	0.02	-92.00	4377.00	2650	20240202	-22.45	1601	20240806	28.36	2090	-1.67	20250116	1913	7.42	20250203	2595	-20.81	20240226	1601	28.36	20240806	0.15	N	080420	500	398 억	61098	N	N	N	N
10	20250213	160639	57	100.00	KOSDAQ	유통	N	N	N	N	N	1983	24	2	1.23	13230953	6706	278.95	1959	2040	1940	2545	1372	1959	1972.98	0.08	-81	1973	1965	1953	1945	1933	1960	1940	399	586	500	1410	1	1	79721622	1581	-21.55	0.45	12	0.01	-92.00	4377.00	2650	20240202	-25.17	1601	20240806	23.86	2090	-5.12	20250116	1913	3.66	20250203	2595	-23.58	20240213	1601	23.86	20240806	0.15	N	080420	500	398 억	61179	N	N	N	N
11	20250213	150639	57	100.00	KOSDAQ	유통	N	N	N	N	N	1963	4	2	0.20	6546260	3335	138.73	1959	2040	1940	2545	1372	1959	1962.90	0.08	616	1973	1965	1953	1945	1933	1960	1940	399	586	500	1410	1	1	79721622	1565	-21.34	0.45	12	0.00	-92.00	4377.00	2650	20240202	-25.92	1601	20240806	22.61	2090	-6.08	20250116	1913	2.61	20250203	2595	-24.35	20240213	1601	22.61	20240806	0.15	N	080420	500	398 억	61179	N	N	N	N
12	20250213	140638	57	100.00	KOSDAQ	유통	N	N	N	N	N	1971	12	2	0.61	6542334	3333	138.64	1959	2040	1940	2545	1372	1959	1962.90	0.08	618	1973	1965	1953	1945	1933	1960	1940	399	586	500	1410	1	1	79721622	1571	-21.42	0.45	12	0.00	-92.00	4377.00	2650	20240202	-25.62	1601	20240806	23.11	2090	-5.69	20250116	1913	3.03	20250203	2595	-24.05	20240213	1601	23.11	20240806	0.15	N	080420	500	398 억	61179	N	N	N	N
13	20250213	130639	57	100.00	KOSDAQ	유통	N	N	N	N	N	1953	-6	5	-0.31	6403295	3262	135.69	1959	2040	1940	2545	1372	1959	1963.00	0.08	622	1973	1965	1953	1945	1933	1960	1940	399	586	500	1410	1	1	79721622	1557	-21.23	0.45	12	0.00	-92.00	4377.00	2650	20240202	-26.30	1601	20240806	21.99	2090	-6.56	20250116	1913	2.09	20250203	2595	-24.74	20240213	1601	21.99	20240806	0.15	N	080420	500	398 억	61179	N	N	N	N
14	20250213	120639	57	100.00	KOSDAQ	유통	N	N	N	N	N	1978	19	2	0.97	6098914	3107	129.24	1959	2040	1940	2545	1372	1959	1962.96	0.08	547	1973	1965	1953	1945	1933	1960	1940	399	586	500	1410	1	1	79721622	1577	-21.50	0.45	12	0.00	-92.00	4377.00	2650	20240202	-25.36	1601	20240806	23.55	2090	-5.36	20250116	1913	3.40	20250203	2595	-23.78	20240213	1601	23.55	20240806	0.15	N	080420	500	398 억	61179	N	N	N	N
15	20250213	110636	57	100.00	KOSDAQ	유통	N	N	N	N	N	1982	23	2	1.17	6073340	3094	128.70	1959	2040	1940	2545	1372	1959	1962.94	0.08	547	1973	1965	1953	1945	1933	1960	1940	399	586	500	1410	1	1	79721622	1580	-21.54	0.45	12	0.00	-92.00	4377.00	2650	20240202	-25.21	1601	20240806	23.80	2090	-5.17	20250116	1913	3.61	20250203	2595	-23.62	20240213	1601	23.80	20240806	0.15	N	080420	500	398 억	61179	N	N	N	N
16	20250213	100640	57	100.00	KOSDAQ	유통	N	N	N	N	N	1980	21	2	1.07	6071358	3093	128.66	1959	2040	1940	2545	1372	1959	1962.94	0.08	547	1973	1965	1953	1945	1933	1960	1940	399	586	500	1410	1	1	79721622	1578	-21.52	0.45	12	0.00	-92.00	4377.00	2650	20240202	-25.28	1601	20240806	23.67	2090	-5.26	20250116	1913	3.50	20250203	2595	-23.70	20240213	1601	23.67	20240806	0.15	N	080420	500	398 억	61179	N	N	N	N
17	20250213	090635	57	100.00	KOSDAQ	유통	N	N	N	N	N	2000	41	2	2.09	610753	309	12.85	1959	2040	1959	2545	1372	1959	1976.55	0.08	137	1973	1965	1953	1945	1933	1960	1940	399	586	500	1410	5	1	79721622	1594	-21.74	0.46	12	0.00	-92.00	4377.00	2650	20240202	-24.53	1601	20240806	24.92	2090	-4.31	20250116	1913	4.55	20250203	2595	-22.93	20240213	1601	24.92	20240806	0.15	N	080420	500	398 억	61179	N	N	N	N
18	20250212	160634	57	100.00	KOSDAQ	유통	N	N	N	N	N	1959	-1	5	-0.05	4693013	2404	54.52	1961	1961	1941	2545	1372	1960	1952.17	0.08	-509	2008	1983	1970	1945	1932	1977	1939	399	585	500	1410	1	1	79721622	1562	-21.29	0.45	12	0.00	-92.00	4377.00	2660	20240130	-26.35	1601	20240806	22.36	2090	-6.27	20250116	1913	2.40	20250203	2595	-24.51	20240213	1601	22.36	20240806	0.15	N	080420	500	398 억	61137	N	N	N	N
19	20250212	150634	57	100.00	KOSDAQ	유통	N	N	N	N	N	1959	-1	5	-0.05	4589186	2351	53.32	1961	1961	1941	2545	1372	1960	1952.01	0.08	-509	2008	1983	1970	1945	1932	1977	1939	399	585	500	1410	1	1	79721622	1562	-21.29	0.45	12	0.00	-92.00	4377.00	2660	20240130	-26.35	1601	20240806	22.36	2090	-6.27	20250116	1913	2.40	20250203	2595	-24.51	20240213	1601	22.36	20240806	0.15	N	080420	500	398 억	61137	N	N	N	N
20	20250212	140635	57	100.00	KOSDAQ	유통	N	N	N	N	N	1949	-11	5	-0.56	2159707	1105	25.06	1961	1961	1941	2545	1372	1960	1954.49	0.08	-509	2008	1983	1970	1945	1932	1977	1939	399	585	500	1410	1	1	79721622	1554	-21.18	0.45	12	0.00	-92.00	4377.00	2660	20240130	-26.73	1601	20240806	21.74	2090	-6.75	20250116	1913	1.88	20250203	2595	-24.89	20240213	1601	21.74	20240806	0.15	N	080420	500	398 억	61137	N	N	N	N
21	20250212	130637	57	100.00	KOSDAQ	유통	N	N	N	N	N	1959	-1	5	-0.05	1779521	910	20.64	1961	1961	1941	2545	1372	1960	1955.52	0.08	-555	2008	1983	1970	1945	1932	1977	1939	399	585	500	1410	1	1	79721622	1562	-21.29	0.45	12	0.00	-92.00	4377.00	2660	20240130	-26.35	1601	20240806	22.36	2090	-6.27	20250116	1913	2.40	20250203	2595	-24.51	20240213	1601	22.36	20240806	0.15	N	080420	500	398 억	61137	N	N	N	N
22	20250212	120635	57	100.00	KOSDAQ	유통	N	N	N	N	N	1960	0	3	0.00	1756013	898	20.37	1961	1961	1941	2545	1372	1960	1955.47	0.08	-553	2008	1983	1970	1945	1932	1977	1939	399	585	500	1410	1	1	79721622	1563	-21.30	0.45	12	0.00	-92.00	4377.00	2660	20240130	-26.32	1601	20240806	22.42	2090	-6.22	20250116	1913	2.46	20250203	2595	-24.47	20240213	1601	22.42	20240806	0.15	N	080420	500	398 억	61137	N	N	N	N
23	20250212	110633	57	100.00	KOSDAQ	유통	N	N	N	N	N	1947	-13	5	-0.66	1697297	868	19.69	1961	1961	1941	2545	1372	1960	1955.41	0.08	-556	2008	1983	1970	1945	1932	1977	1939	399	585	500	1410	1	1	79721622	1552	-21.16	0.44	12	0.00	-92.00	4377.00	2660	20240130	-26.80	1601	20240806	21.61	2090	-6.84	20250116	1913	1.78	20250203	2595	-24.97	20240213	1601	21.61	20240806	0.15	N	080420	500	398 억	61137	N	N	N	N
24	20250212	100634	57	100.00	KOSDAQ	유통	N	N	N	N	N	1957	-3	5	-0.15	1513753	774	17.56	1961	1961	1941	2545	1372	1960	1955.75	0.08	-515	2008	1983	1970	1945	1932	1977	1939	399	585	500	1410	1	1	79721622	1560	-21.27	0.45	12	0.00	-92.00	4377.00	2660	20240130	-26.43	1601	20240806	22.24	2090	-6.36	20250116	1913	2.30	20250203	2595	-24.59	20240213	1601	22.24	20240806	0.15	N	080420	500	398 억	61137	N	N	N	N
25	20250212	090637	57	100.00	KOSDAQ	유통	N	N	N	N	N	1960	0	3	0.00	101921	52	1.18	1961	1961	1960	2545	1372	1960	1960.02	0.08	51	2008	1983	1970	1945	1932	1977	1939	399	585	500	1410	1	1	79721622	1563	-21.30	0.45	12	0.00	-92.00	4377.00	2660	20240130	-26.32	1601	20240806	22.42	2090	-6.22	20250116	1913	2.46	20250203	2595	-24.47	20240213	1601	22.42	20240806	0.15	N	080420	500	398 억	61137	N	N	N	N
26	20250211	160636	57	100.00	KOSDAQ	유통	N	N	N	N	N	1960	-32	5	-1.61	8655630	4409	199.50	1993	1995	1957	2585	1395	1992	1963.17	0.08	564	2028	2010	1987	1969	1946	2019	1978	399	593	500	1430	1	1	79721622	1563	-21.30	0.45	12	0.01	-92.00	4377.00	2660	20240130	-26.32	1601	20240806	22.42	2090	-6.22	20250116	1913	2.46	20250203	2595	-24.47	20240213	1601	22.42	20240806	0.15	N	080420	500	398 억	61175	N	N	N	N
27	20250211	150635	57	100.00	KOSDAQ	유통	N	N	N	N	N	1959	-33	5	-1.66	6487073	3303	149.46	1993	1995	1957	2585	1395	1992	1963.99	0.08	1169	2028	2010	1987	1969	1946	2019	1978	399	593	500	1430	1	1	79721622	1562	-21.29	0.45	12	0.00	-92.00	4377.00	2660	20240130	-26.35	1601	20240806	22.36	2090	-6.27	20250116	1913	2.40	20250203	2595	-24.51	20240213	1601	22.36	20240806	0.15	N	080420	500	398 억	61175	N	N	N	N
28	20250211	140636	57	100.00	KOSDAQ	유통	N	N	N	N	N	1983	-9	5	-0.45	6457584	3288	148.78	1993	1995	1957	2585	1395	1992	1963.99	0.08	1169	2028	2010	1987	1969	1946	2019	1978	399	593	500	1430	1	1	79721622	1581	-21.55	0.45	12	0.00	-92.00	4377.00	2660	20240130	-25.45	1601	20240806	23.86	2090	-5.12	20250116	1913	3.66	20250203	2595	-23.58	20240213	1601	23.86	20240806	0.15	N	080420	500	398 억	61175	N	N	N	N
29	20250211	130634	57	100.00	KOSDAQ	유통	N	N	N	N	N	1990	-2	5	-0.10	871126	439	19.86	1993	1995	1975	2585	1395	1992	1984.34	0.08	-16	2028	2010	1987	1969	1946	2019	1978	399	593	500	1430	1	1	79721622	1586	-21.63	0.45	12	0.00	-92.00	4377.00	2660	20240130	-25.19	1601	20240806	24.30	2090	-4.78	20250116	1913	4.03	20250203	2595	-23.31	20240213	1601	24.30	20240806	0.15	N	080420	500	398 억	61175	N	N	N	N
30	20250211	120634	57	100.00	KOSDAQ	유통	N	N	N	N	N	1990	-2	5	-0.10	444224	223	10.09	1993	1995	1975	2585	1395	1992	1992.04	0.08	-16	2028	2010	1987	1969	1946	2019	1978	399	593	500	1430	1	1	79721622	1586	-21.63	0.45	12	0.00	-92.00	4377.00	2660	20240130	-25.19	1601	20240806	24.30	2090	-4.78	20250116	1913	4.03	20250203	2595	-23.31	20240213	1601	24.30	20240806	0.15	N	080420	500	398 억	61175	N	N	N	N
31	20250211	110635	57	100.00	KOSDAQ	유통	N	N	N	N	N	1991	-1	5	-0.05	432284	217	9.82	1993	1995	1975	2585	1395	1992	1992.09	0.08	-16	2028	2010	1987	1969	1946	2019	1978	399	593	500	1430	1	1	79721622	1587	-21.64	0.45	12	0.00	-92.00	4377.00	2660	20240130	-25.15	1601	20240806	24.36	2090	-4.74	20250116	1913	4.08	20250203	2595	-23.28	20240213	1601	24.36	20240806	0.15	N	080420	500	398 억	61175	N	N	N	N
32	20250211	100636	57	100.00	KOSDAQ	유통	N	N	N	N	N	1975	-17	5	-0.85	428301	215	9.73	1993	1995	1975	2585	1395	1992	1992.10	0.08	-16	2028	2010	1987	1969	1946	2019	1978	399	593	500	1430	1	1	79721622	1575	-21.47	0.45	12	0.00	-92.00	4377.00	2660	20240130	-25.75	1601	20240806	23.36	2090	-5.50	20250116	1913	3.24	20250203	2595	-23.89	20240213	1601	23.36	20240806	0.15	N	080420	500	398 억	61175	N	N	N	N
33	20250211	090637	57	100.00	KOSDAQ	유통	N	N	N	N	N	1994	2	2	0.10	291054	146	6.61	1993	1995	1993	2585	1395	1992	1993.52	0.08	-16	2028	2010	1987	1969	1946	2019	1978	399	593	500	1430	1	1	79721622	1590	-21.67	0.46	12	0.00	-92.00	4377.00	2660	20240130	-25.04	1601	20240806	24.55	2090	-4.59	20250116	1913	4.23	20250203	2595	-23.16	20240213	1601	24.55	20240806	0.15	N	080420	500	398 억	61175	N	N	N	N
34	20250210	160632	57	100.00	KOSDAQ	유통	N	N	N	N	N	1992	28	2	1.43	4405902	2210	57.52	1964	2005	1964	2550	1375	1964	1993.62	0.08	-365	2010	1986	1974	1950	1938	1981	1945	399	586	500	1410	1	1	79721622	1588	-21.65	0.46	12	0.00	-92.00	4377.00	2660	20240130	-25.11	1601	20240806	24.42	2090	-4.69	20250116	1913	4.13	20250203	2595	-23.24	20240213	1601	24.42	20240806	0.15	N	080420	500	398 억	61540	N	N	N	N
35	20250210	150631	57	100.00	KOSDAQ	유통	N	N	N	N	N	1995	31	2	1.58	4401918	2208	57.47	1964	2005	1964	2550	1375	1964	1993.62	0.08	-365	2010	1986	1974	1950	1938	1981	1945	399	586	500	1410	1	1	79721622	1590	-21.68	0.46	12	0.00	-92.00	4377.00	2660	20240130	-25.00	1601	20240806	24.61	2090	-4.55	20250116	1913	4.29	20250203	2595	-23.12	20240213	1601	24.61	20240806	0.15	N	080420	500	398 억	61540	N	N	N	N
36	20250210	140630	57	100.00	KOSDAQ	유통	N	N	N	N	N	1995	31	2	1.58	4401918	2208	57.47	1964	2005	1964	2550	1375	1964	1993.62	0.08	-365	2010	1986	1974	1950	1938	1981	1945	399	586	500	1410	1	1	79721622	1590	-21.68	0.46	12	0.00	-92.00	4377.00	2660	20240130	-25.00	1601	20240806	24.61	2090	-4.55	20250116	1913	4.29	20250203	2595	-23.12	20240213	1601	24.61	20240806	0.15	N	080420	500	398 억	61540	N	N	N	N
37	20250210	130632	57	100.00	KOSDAQ	유통	N	N	N	N	N	1995	31	2	1.58	4395951	2205	57.39	1964	2005	1964	2550	1375	1964	1993.63	0.08	-365	2010	1986	1974	1950	1938	1981	1945	399	586	500	1410	1	1	79721622	1590	-21.68	0.46	12	0.00	-92.00	4377.00	2660	20240130	-25.00	1601	20240806	24.61	2090	-4.55	20250116	1913	4.29	20250203	2595	-23.12	20240213	1601	24.61	20240806	0.15	N	080420	500	398 억	61540	N	N	N	N
38	20250210	120629	57	100.00	KOSDAQ	유통	N	N	N	N	N	1996	32	2	1.63	4147203	2079	54.11	1964	2005	1964	2550	1375	1964	1994.81	0.08	-365	2010	1986	1974	1950	1938	1981	1945	399	586	500	1410	1	1	79721622	1591	-21.70	0.46	12	0.00	-92.00	4377.00	2660	20240130	-24.96	1601	20240806	24.67	2090	-4.50	20250116	1913	4.34	20250203	2595	-23.08	20240213	1601	24.67	20240806	0.15	N	080420	500	398 억	61540	N	N	N	N
39	20250210	110627	57	100.00	KOSDAQ	유통	N	N	N	N	N	1995	31	2	1.58	97341	49	1.28	1964	2005	1964	2550	1375	1964	1986.55	0.08	-5	2010	1986	1974	1950	1938	1981	1945	399	586	500	1410	1	1	79721622	1590	-21.68	0.46	12	0.00	-92.00	4377.00	2660	20240130	-25.00	1601	20240806	24.61	2090	-4.55	20250116	1913	4.29	20250203	2595	-23.12	20240213	1601	24.61	20240806	0.15	N	080420	500	398 억	61540	N	N	N	N
40	20250210	100628	57	100.00	KOSDAQ	유통	N	N	N	N	N	1995	31	2	1.58	95346	48	1.25	1964	2005	1964	2550	1375	1964	1986.38	0.08	-5	2010	1986	1974	1950	1938	1981	1945	399	586	500	1410	1	1	79721622	1590	-21.68	0.46	12	0.00	-92.00	4377.00	2660	20240130	-25.00	1601	20240806	24.61	2090	-4.55	20250116	1913	4.29	20250203	2595	-23.12	20240213	1601	24.61	20240806	0.15	N	080420	500	398 억	61540	N	N	N	N
41	20250210	090624	57	100.00	KOSDAQ	유통	N	N	N	N	N	2005	41	2	2.09	61372	31	0.81	1964	2005	1964	2550	1375	1964	1979.74	0.08	-2	2010	1986	1974	1950	1938	1981	1945	399	586	500	1410	5	1	79721622	1598	-21.79	0.46	12	0.00	-92.00	4377.00	2660	20240130	-24.62	1601	20240806	25.23	2090	-4.07	20250116	1913	4.81	20250203	2595	-22.74	20240213	1601	25.23	20240806	0.15	N	080420	500	398 억	61540	N	N	N	N
42	20250207	160620	57	100.00	KOSDAQ	유통	N	N	N	N	N	1964	2	2	0.10	7617186	3842	118.14	1982	1998	1962	2550	1374	1962	1982.61	0.08	-67	2026	1993	1977	1944	1928	1986	1937	399	588	500	1410	1	1	79721622	1566	-21.35	0.45	12	0.00	-92.00	4377.00	2660	20240130	-26.17	1601	20240806	22.67	2090	-6.03	20250116	1913	2.67	20250203	2610	-24.75	20240208	1601	22.67	20240806	0.15	N	080420	500	398 억	61607	N	N	N	N
43	20250207	150622	57	100.00	KOSDAQ	유통	N	N	N	N	N	1978	16	2	0.82	7401146	3732	114.76	1982	1998	1962	2550	1374	1962	1983.16	0.08	33	2026	1993	1977	1944	1928	1986	1937	399	588	500	1410	1	1	79721622	1577	-21.50	0.45	12	0.00	-92.00	4377.00	2660	20240130	-25.64	1601	20240806	23.55	2090	-5.36	20250116	1913	3.40	20250203	2610	-24.21	20240208	1601	23.55	20240806	0.15	N	080420	500	398 억	61607	N	N	N	N
44	20250207	140621	57	100.00	KOSDAQ	유통	N	N	N	N	N	1980	18	2	0.92	6897916	3476	106.89	1982	1998	1978	2550	1374	1962	1984.44	0.08	-67	2026	1993	1977	1944	1928	1986	1937	399	588	500	1410	1	1	79721622	1578	-21.52	0.45	12	0.00	-92.00	4377.00	2660	20240130	-25.56	1601	20240806	23.67	2090	-5.26	20250116	1913	3.50	20250203	2610	-24.14	20240208	1601	23.67	20240806	0.15	N	080420	500	398 억	61607	N	N	N	N
45	20250207	130620	57	100.00	KOSDAQ	유통	N	N	N	N	N	1991	29	2	1.48	4842665	2438	74.97	1982	1998	1978	2550	1374	1962	1986.33	0.08	-67	2026	1993	1977	1944	1928	1986	1937	399	588	500	1410	1	1	79721622	1587	-21.64	0.45	12	0.00	-92.00	4377.00	2660	20240130	-25.15	1601	20240806	24.36	2090	-4.74	20250116	1913	4.08	20250203	2610	-23.72	20240208	1601	24.36	20240806	0.15	N	080420	500	398 억	61607	N	N	N	N
46	20250207	120620	57	100.00	KOSDAQ	유통	N	N	N	N	N	1993	31	2	1.58	4802855	2418	74.35	1982	1998	1978	2550	1374	1962	1986.29	0.08	-67	2026	1993	1977	1944	1928	1986	1937	399	588	500	1410	1	1	79721622	1589	-21.66	0.46	12	0.00	-92.00	4377.00	2660	20240130	-25.08	1601	20240806	24.48	2090	-4.64	20250116	1913	4.18	20250203	2610	-23.64	20240208	1601	24.48	20240806	0.15	N	080420	500	398 억	61607	N	N	N	N
47	20250207	110618	57	100.00	KOSDAQ	유통	N	N	N	N	N	1994	32	2	1.63	2116726	1061	32.63	1982	1998	1982	2550	1374	1962	1995.03	0.08	-79	2026	1993	1977	1944	1928	1986	1937	399	588	500	1410	1	1	79721622	1590	-21.67	0.46	12	0.00	-92.00	4377.00	2660	20240130	-25.04	1601	20240806	24.55	2090	-4.59	20250116	1913	4.23	20250203	2610	-23.60	20240208	1601	24.55	20240806	0.15	N	080420	500	398 억	61607	N	N	N	N
48	20250207	100620	57	100.00	KOSDAQ	유통	N	N	N	N	N	1998	36	2	1.83	1700258	852	26.20	1982	1998	1982	2550	1374	1962	1995.61	0.08	-79	2026	1993	1977	1944	1928	1986	1937	399	588	500	1410	1	1	79721622	1593	-21.72	0.46	12	0.00	-92.00	4377.00	2660	20240130	-24.89	1601	20240806	24.80	2090	-4.40	20250116	1913	4.44	20250203	2610	-23.45	20240208	1601	24.80	20240806	0.15	N	080420	500	398 억	61607	N	N	N	N
49	20250207	090624	57	100.00	KOSDAQ	유통	N	N	N	N	N	1982	20	2	1.02	1982	1	0.03	1982	1982	1982	2550	1374	1962	1982.00	0.08	0	2026	1993	1977	1944	1928	1986	1937	399	588	500	1410	1	1	79721622	1580	-21.54	0.45	12	0.00	-92.00	4377.00	2660	20240130	-25.49	1601	20240806	23.80	2090	-5.17	20250116	1913	3.61	20250203	2610	-24.06	20240208	1601	23.80	20240806	0.15	N	080420	500	398 억	61607	N	N	N	N
50	20250206	160605	57	100.00	KOSDAQ	유통	N	N	N	N	N	1962	-24	5	-1.21	6392054	3252	431.30	2005	2010	1961	2580	1391	1986	1965.58	0.08	-113	2018	2001	1983	1966	1948	2010	1975	399	594	500	1420	1	1	79721622	1564	-21.33	0.45	12	0.00	-92.00	4377.00	2660	20240130	-26.24	1601	20240806	22.55	2090	-6.12	20250116	1913	2.56	20250203	2610	-24.83	20240206	1601	22.55	20240806	0.15	N	080420	500	398 억	61720	N	N	N	N
51	20250206	150608	57	100.00	KOSDAQ	유통	N	N	N	N	N	1961	-25	5	-1.26	3918906	1991	264.06	2005	2010	1961	2580	1391	1986	1968.31	0.08	7	2018	2001	1983	1966	1948	2010	1975	399	594	500	1420	1	1	79721622	1563	-21.32	0.45	12	0.00	-92.00	4377.00	2660	20240130	-26.28	1601	20240806	22.49	2090	-6.17	20250116	1913	2.51	20250203	2610	-24.87	20240206	1601	22.49	20240806	0.15	N	080420	500	398 억	61720	N	N	N	N
52	20250206	140609	57	100.00	KOSDAQ	유통	N	N	N	N	N	1968	-18	5	-0.91	1781409	902	119.63	2005	2010	1965	2580	1391	1986	1974.95	0.08	-54	2018	2001	1983	1966	1948	2010	1975	399	594	500	1420	1	1	79721622	1569	-21.39	0.45	12	0.00	-92.00	4377.00	2660	20240130	-26.02	1601	20240806	22.92	2090	-5.84	20250116	1913	2.88	20250203	2610	-24.60	20240206	1601	22.92	20240806	0.15	N	080420	500	398 억	61720	N	N	N	N
53	20250206	130607	57	100.00	KOSDAQ	유통	N	N	N	N	N	1970	-16	5	-0.81	1428815	723	95.89	2005	2010	1965	2580	1391	1986	1976.23	0.08	-46	2018	2001	1983	1966	1948	2010	1975	399	594	500	1420	1	1	79721622	1571	-21.41	0.45	12	0.00	-92.00	4377.00	2660	20240130	-25.94	1601	20240806	23.05	2090	-5.74	20250116	1913	2.98	20250203	2610	-24.52	20240206	1601	23.05	20240806	0.15	N	080420	500	398 억	61720	N	N	N	N
54	20250206	120604	57	100.00	KOSDAQ	유통	N	N	N	N	N	1970	-16	5	-0.81	1353956	685	90.85	2005	2010	1965	2580	1391	1986	1976.58	0.08	-46	2018	2001	1983	1966	1948	2010	1975	399	594	500	1420	1	1	79721622	1571	-21.41	0.45	12	0.00	-92.00	4377.00	2660	20240130	-25.94	1601	20240806	23.05	2090	-5.74	20250116	1913	2.98	20250203	2610	-24.52	20240206	1601	23.05	20240806	0.15	N	080420	500	398 억	61720	N	N	N	N
55	20250206	110559	57	100.00	KOSDAQ	유통	N	N	N	N	N	1988	2	2	0.10	605396	305	40.45	2005	2010	1965	2580	1391	1986	1984.90	0.08	-98	2018	2001	1983	1966	1948	2010	1975	399	594	500	1420	1	1	79721622	1585	-21.61	0.45	12	0.00	-92.00	4377.00	2660	20240130	-25.26	1601	20240806	24.17	2090	-4.88	20250116	1913	3.92	20250203	2610	-23.83	20240206	1601	24.17	20240806	0.15	N	080420	500	398 억	61720	N	N	N	N
56	20250206	100601	57	100.00	KOSDAQ	유통	N	N	N	N	N	1988	2	2	0.10	514328	259	34.35	2005	2010	1965	2580	1391	1986	1985.82	0.08	-98	2018	2001	1983	1966	1948	2010	1975	399	594	500	1420	1	1	79721622	1585	-21.61	0.45	12	0.00	-92.00	4377.00	2660	20240130	-25.26	1601	20240806	24.17	2090	-4.88	20250116	1913	3.92	20250203	2610	-23.83	20240206	1601	24.17	20240806	0.15	N	080420	500	398 억	61720	N	N	N	N
57	20250206	090609	57	100.00	KOSDAQ	유통	N	N	N	N	N	2010	24	2	1.21	214533	107	14.19	2005	2010	1998	2580	1391	1986	2004.98	0.08	-97	2018	2001	1983	1966	1948	2010	1975	399	594	500	1420	5	1	79721622	1602	-21.85	0.46	12	0.00	-92.00	4377.00	2660	20240130	-24.44	1601	20240806	25.55	2090	-3.83	20250116	1913	5.07	20250203	2610	-22.99	20240206	1601	25.55	20240806	0.15	N	080420	500	398 억	61720	N	N	N	N
58	20250205	160559	57	100.00	KOSDAQ	유통	N	N	N	N	N	1986	16	2	0.81	1488671	753	27.96	1970	2000	1965	2560	1379	1970	1976.99	0.08	-45	2016	1992	1981	1957	1946	1987	1952	399	590	500	1410	1	1	79721622	1583	-21.59	0.45	12	0.00	-92.00	4377.00	2660	20240130	-25.34	1601	20240806	24.05	2090	-4.98	20250116	1913	3.82	20250203	2630	-24.49	20240205	1601	24.05	20240806	0.15	N	080420	500	398 억	61765	N	N	N	N
59	20250205	150602	57	100.00	KOSDAQ	유통	N	N	N	N	N	1986	16	2	0.81	1407245	712	26.44	1970	2000	1965	2560	1379	1970	1976.47	0.08	-45	2016	1992	1981	1957	1946	1987	1952	399	590	500	1410	1	1	79721622	1583	-21.59	0.45	12	0.00	-92.00	4377.00	2660	20240130	-25.34	1601	20240806	24.05	2090	-4.98	20250116	1913	3.82	20250203	2630	-24.49	20240205	1601	24.05	20240806	0.15	N	080420	500	398 억	61765	N	N	N	N
60	20250205	140602	57	100.00	KOSDAQ	유통	N	N	N	N	N	1994	24	2	1.22	997923	504	18.72	1970	2000	1965	2560	1379	1970	1980.01	0.08	-45	2016	1992	1981	1957	1946	1987	1952	399	590	500	1410	1	1	79721622	1590	-21.67	0.46	12	0.00	-92.00	4377.00	2660	20240130	-25.04	1601	20240806	24.55	2090	-4.59	20250116	1913	4.23	20250203	2630	-24.18	20240205	1601	24.55	20240806	0.15	N	080420	500	398 억	61765	N	N	N	N
61	20250205	130601	57	100.00	KOSDAQ	유통	N	N	N	N	N	1994	24	2	1.22	997923	504	18.72	1970	2000	1965	2560	1379	1970	1980.01	0.08	-45	2016	1992	1981	1957	1946	1987	1952	399	590	500	1410	1	1	79721622	1590	-21.67	0.46	12	0.00	-92.00	4377.00	2660	20240130	-25.04	1601	20240806	24.55	2090	-4.59	20250116	1913	4.23	20250203	2630	-24.18	20240205	1601	24.55	20240806	0.15	N	080420	500	398 억	61765	N	N	N	N
62	20250205	120602	57	100.00	KOSDAQ	유통	N	N	N	N	N	1995	25	2	1.27	842269	425	15.78	1970	2000	1965	2560	1379	1970	1981.81	0.08	-45	2016	1992	1981	1957	1946	1987	1952	399	590	500	1410	1	1	79721622	1590	-21.68	0.46	12	0.00	-92.00	4377.00	2660	20240130	-25.00	1601	20240806	24.61	2090	-4.55	20250116	1913	4.29	20250203	2630	-24.14	20240205	1601	24.61	20240806	0.15	N	080420	500	398 억	61765	N	N	N	N
63	20250205	110601	57	100.00	KOSDAQ	유통	N	N	N	N	N	1974	4	2	0.20	565221	285	10.58	1970	2000	1965	2560	1379	1970	1983.23	0.08	-113	2016	1992	1981	1957	1946	1987	1952	399	590	500	1410	1	1	79721622	1574	-21.46	0.45	12	0.00	-92.00	4377.00	2660	20240130	-25.79	1601	20240806	23.30	2090	-5.55	20250116	1913	3.19	20250203	2630	-24.94	20240205	1601	23.30	20240806	0.15	N	080420	500	398 억	61765	N	N	N	N
64	20250205	100606	57	100.00	KOSDAQ	유통	N	N	N	N	N	1997	27	2	1.37	425017	214	7.95	1970	2000	1970	2560	1379	1970	1986.06	0.08	-113	2016	1992	1981	1957	1946	1987	1952	399	590	500	1410	1	1	79721622	1592	-21.71	0.46	12	0.00	-92.00	4377.00	2660	20240130	-24.92	1601	20240806	24.73	2090	-4.45	20250116	1913	4.39	20250203	2630	-24.07	20240205	1601	24.73	20240806	0.15	N	080420	500	398 억	61765	N	N	N	N
65	20250205	090609	57	100.00	KOSDAQ	유통	N	N	N	N	N	1995	25	2	1.27	379074	191	7.09	1970	2000	1970	2560	1379	1970	1984.68	0.08	-101	2016	1992	1981	1957	1946	1987	1952	399	590	500	1410	1	1	79721622	1590	-21.68	0.46	12	0.00	-92.00	4377.00	2660	20240130	-25.00	1601	20240806	24.61	2090	-4.55	20250116	1913	4.29	20250203	2630	-24.14	20240205	1601	24.61	20240806	0.15	N	080420	500	398 억	61765	N	N	N	N
66	20250204	160552	57	100.00	KOSDAQ	유통	N	N	N	N	N	1970	-3	5	-0.15	5320393	2693	42.88	1992	2005	1970	2560	1382	1973	1975.64	0.08	-69	2047	2009	1961	1923	1875	1986	1900	399	587	500	1420	1	1	79721622	1571	-21.41	0.45	12	0.00	-92.00	4377.00	2660	20240130	-25.94	1601	20240806	23.05	2090	-5.74	20250116	1913	2.98	20250203	2630	-25.10	20240205	1601	23.05	20240806	0.15	N	080420	500	398 억	61834	N	N	N	N
67	20250204	150556	57	100.00	KOSDAQ	유통	N	N	N	N	N	1975	2	2	0.10	3775913	1909	30.39	1992	2005	1973	2560	1382	1973	1977.95	0.08	715	2047	2009	1961	1923	1875	1986	1900	399	587	500	1420	1	1	79721622	1575	-21.47	0.45	12	0.00	-92.00	4377.00	2660	20240130	-25.75	1601	20240806	23.36	2090	-5.50	20250116	1913	3.24	20250203	2630	-24.90	20240205	1601	23.36	20240806	0.15	N	080420	500	398 억	61834	N	N	N	N
68	20250204	140555	57	100.00	KOSDAQ	유통	N	N	N	N	N	1975	2	2	0.10	3185557	1610	25.63	1992	2005	1973	2560	1382	1973	1978.61	0.08	715	2047	2009	1961	1923	1875	1986	1900	399	587	500	1420	1	1	79721622	1575	-21.47	0.45	12	0.00	-92.00	4377.00	2660	20240130	-25.75	1601	20240806	23.36	2090	-5.50	20250116	1913	3.24	20250203	2630	-24.90	20240205	1601	23.36	20240806	0.15	N	080420	500	398 억	61834	N	N	N	N
69	20250204	130556	57	100.00	KOSDAQ	유통	N	N	N	N	N	1976	3	2	0.15	940481	474	7.55	1992	2005	1973	2560	1382	1973	1984.14	0.08	-31	2047	2009	1961	1923	1875	1986	1900	399	587	500	1420	1	1	79721622	1575	-21.48	0.45	12	0.00	-92.00	4377.00	2660	20240130	-25.71	1601	20240806	23.42	2090	-5.45	20250116	1913	3.29	20250203	2630	-24.87	20240205	1601	23.42	20240806	0.15	N	080420	500	398 억	61834	N	N	N	N
70	20250204	120601	57	100.00	KOSDAQ	유통	N	N	N	N	N	1998	25	2	1.27	335370	169	2.69	1992	2005	1973	2560	1382	1973	1984.44	0.08	-31	2047	2009	1961	1923	1875	1986	1900	399	587	500	1420	1	1	79721622	1593	-21.72	0.46	12	0.00	-92.00	4377.00	2660	20240130	-24.89	1601	20240806	24.80	2090	-4.40	20250116	1913	4.44	20250203	2630	-24.03	20240205	1601	24.80	20240806	0.15	N	080420	500	398 억	61834	N	N	N	N
71	20250204	110549	57	100.00	KOSDAQ	유통	N	N	N	N	N	2000	27	2	1.37	280008	141	2.24	1992	2005	1976	2560	1382	1973	1985.87	0.08	-31	2047	2009	1961	1923	1875	1986	1900	399	587	500	1420	5	1	79721622	1594	-21.74	0.46	12	0.00	-92.00	4377.00	2660	20240130	-24.81	1601	20240806	24.92	2090	-4.31	20250116	1913	4.55	20250203	2630	-23.95	20240205	1601	24.92	20240806	0.15	N	080420	500	398 억	61834	N	N	N	N
72	20250204	100554	57	100.00	KOSDAQ	유통	N	N	N	N	N	2005	32	2	1.62	278008	140	2.23	1992	2005	1976	2560	1382	1973	1985.77	0.08	-30	2047	2009	1961	1923	1875	1986	1900	399	587	500	1420	5	1	79721622	1598	-21.79	0.46	12	0.00	-92.00	4377.00	2660	20240130	-24.62	1601	20240806	25.23	2090	-4.07	20250116	1913	4.81	20250203	2630	-23.76	20240205	1601	25.23	20240806	0.15	N	080420	500	398 억	61834	N	N	N	N
73	20250204	090553	57	100.00	KOSDAQ	유통	N	N	N	N	N	2005	32	2	1.62	7990	4	0.06	1992	2005	1992	2560	1382	1973	1997.50	0.08	0	2047	2009	1961	1923	1875	1986	1900	399	587	500	1420	5	1	79721622	1598	-21.79	0.46	12	0.00	-92.00	4377.00	2660	20240130	-24.62	1601	20240806	25.23	2090	-4.07	20250116	1913	4.81	20250203	2630	-23.76	20240205	1601	25.23	20240806	0.15	N	080420	500	398 억	61834	N	N	N	N

30 KiB Raw Blame History

30 KiB

Raw Blame History