KissMeData/033320/price/prices-20250201.csv at cd2886aae8d800c4ce068c08ecea8d00bc868332

Files

ened b2a5517dde Update 2025-02-13 2976 top30,price

2025-02-13 18:11:26 +09:00

28 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	20250213	160412	57	100.00	KOSDAQ	유통	N	N	N	N	N	5730	-170	5	-2.88	3302290350	568695	33.10	5880	5980	5720	7670	4130	5900	5806.82	0.00	18238	6360	6130	6000	5770	5640	6065	5705	96	1770	500	3890	10	1	19114432	1095	-40.64	1.03	12	2.98	-141.00	5546.00	7580	20250108	-24.41	2855	20240906	100.70	7580	-24.41	20250108	5160	11.05	20250102	7580	-24.41	20250108	2855	100.70	20240906	8.98	N	033320	500	95 억	0	N	N	N	N
3	20250213	150412	57	100.00	KOSDAQ	유통	N	N	N	N	N	5740	-160	5	-2.71	2926063180	503100	29.28	5880	5980	5730	7670	4130	5900	5816.06	0.00	22763	6360	6130	6000	5770	5640	6065	5705	96	1770	500	3890	10	1	19114432	1097	-40.71	1.03	12	2.63	-141.00	5546.00	7580	20250108	-24.27	2855	20240906	101.05	7580	-24.27	20250108	5160	11.24	20250102	7580	-24.27	20250108	2855	101.05	20240906	8.98	N	033320	500	95 억	0	N	N	N	N
4	20250213	140412	57	100.00	KOSDAQ	유통	N	N	N	N	N	5780	-120	5	-2.03	2604092030	447132	26.02	5880	5980	5730	7670	4130	5900	5823.98	0.00	28271	6360	6130	6000	5770	5640	6065	5705	96	1770	500	3890	10	1	19114432	1105	-40.99	1.04	12	2.34	-141.00	5546.00	7580	20250108	-23.75	2855	20240906	102.45	7580	-23.75	20250108	5160	12.02	20250102	7580	-23.75	20250108	2855	102.45	20240906	8.98	N	033320	500	95 억	0	N	N	N	N
5	20250213	130413	57	100.00	KOSDAQ	유통	N	N	N	N	N	5800	-100	5	-1.69	2209550820	378837	22.05	5880	5980	5730	7670	4130	5900	5832.45	0.00	29433	6360	6130	6000	5770	5640	6065	5705	96	1770	500	3890	10	1	19114432	1109	-41.13	1.05	12	1.98	-141.00	5546.00	7580	20250108	-23.48	2855	20240906	103.15	7580	-23.48	20250108	5160	12.40	20250102	7580	-23.48	20250108	2855	103.15	20240906	8.98	N	033320	500	95 억	0	N	N	N	N
6	20250213	120413	57	100.00	KOSDAQ	유통	N	N	N	N	N	5810	-90	5	-1.53	2040686190	349732	20.35	5880	5980	5730	7670	4130	5900	5834.99	0.00	41157	6360	6130	6000	5770	5640	6065	5705	96	1770	500	3890	10	1	19114432	1111	-41.21	1.05	12	1.83	-141.00	5546.00	7580	20250108	-23.35	2855	20240906	103.50	7580	-23.35	20250108	5160	12.60	20250102	7580	-23.35	20250108	2855	103.50	20240906	8.98	N	033320	500	95 억	0	N	N	N	N
7	20250213	110410	57	100.00	KOSDAQ	유통	N	N	N	N	N	5830	-70	5	-1.19	1788761440	306416	17.83	5880	5980	5730	7670	4130	5900	5837.68	0.00	29134	6360	6130	6000	5770	5640	6065	5705	96	1770	500	3890	10	1	19114432	1114	-41.35	1.05	12	1.60	-141.00	5546.00	7580	20250108	-23.09	2855	20240906	104.20	7580	-23.09	20250108	5160	12.98	20250102	7580	-23.09	20250108	2855	104.20	20240906	8.98	N	033320	500	95 억	0	N	N	N	N
8	20250213	100413	57	100.00	KOSDAQ	유통	N	N	N	N	N	5810	-90	5	-1.53	1348972860	230626	13.42	5880	5980	5730	7670	4130	5900	5849.17	0.00	20880	6360	6130	6000	5770	5640	6065	5705	96	1770	500	3890	10	1	19114432	1111	-41.21	1.05	12	1.21	-141.00	5546.00	7580	20250108	-23.35	2855	20240906	103.50	7580	-23.35	20250108	5160	12.60	20250102	7580	-23.35	20250108	2855	103.50	20240906	8.98	N	033320	500	95 억	0	N	N	N	N
9	20250213	090411	57	100.00	KOSDAQ	유통	N	N	N	N	N	5950	50	2	0.85	179073790	30301	1.76	5880	5970	5880	7670	4130	5900	5909.84	0.00	4143	6360	6130	6000	5770	5640	6065	5705	96	1770	500	3890	10	1	19114432	1137	-42.20	1.07	12	0.16	-141.00	5546.00	7580	20250108	-21.50	2855	20240906	108.41	7580	-21.50	20250108	5160	15.31	20250102	7580	-21.50	20250108	2855	108.41	20240906	8.98	N	033320	500	95 억	0	N	N	N	N
10	20250212	160410	57	100.00	KOSDAQ	유통	N	N	N	N	N	5900	20	2	0.34	10247704520	1689509	111.92	5940	6230	5870	7640	4120	5880	6066.20	0.00	-12870	6373	6126	6003	5756	5633	6065	5695	96	1760	500	3880	10	1	19114432	1128	-41.84	1.06	12	8.84	-141.00	5546.00	7580	20250108	-22.16	2855	20240906	106.65	7580	-22.16	20250108	5160	14.34	20250102	7580	-22.16	20250108	2855	106.65	20240906	9.18	N	033320	500	95 억	0	N	N	N	N
11	20250212	150410	57	100.00	KOSDAQ	유통	N	N	N	N	N	5940	60	2	1.02	9925666460	1635115	108.31	5940	6230	5870	7640	4120	5880	6070.74	0.00	-14790	6373	6126	6003	5756	5633	6065	5695	96	1760	500	3880	10	1	19114432	1135	-42.13	1.07	12	8.55	-141.00	5546.00	7580	20250108	-21.64	2855	20240906	108.06	7580	-21.64	20250108	5160	15.12	20250102	7580	-21.64	20250108	2855	108.06	20240906	9.18	N	033320	500	95 억	0	N	N	N	N
12	20250212	140410	57	100.00	KOSDAQ	유통	N	N	N	N	N	5990	110	2	1.87	9473471430	1559227	103.29	5940	6230	5870	7640	4120	5880	6076.21	0.00	-14988	6373	6126	6003	5756	5633	6065	5695	96	1760	500	3880	10	1	19114432	1145	-42.48	1.08	12	8.16	-141.00	5546.00	7580	20250108	-20.98	2855	20240906	109.81	7580	-20.98	20250108	5160	16.09	20250102	7580	-20.98	20250108	2855	109.81	20240906	9.18	N	033320	500	95 억	0	N	N	N	N
13	20250212	130410	57	100.00	KOSDAQ	유통	N	N	N	N	N	6010	130	2	2.21	8747941050	1438178	95.27	5940	6230	5870	7640	4120	5880	6083.17	0.00	-14202	6373	6126	6003	5756	5633	6065	5695	96	1760	500	3880	10	1	19114432	1149	-42.62	1.08	12	7.52	-141.00	5546.00	7580	20250108	-20.71	2855	20240906	110.51	7580	-20.71	20250108	5160	16.47	20250102	7580	-20.71	20250108	2855	110.51	20240906	9.18	N	033320	500	95 억	0	N	N	N	N
14	20250212	120409	57	100.00	KOSDAQ	유통	N	N	N	N	N	5970	90	2	1.53	5250516610	866953	57.43	5940	6170	5870	7640	4120	5880	6057.03	0.00	19205	6373	6126	6003	5756	5633	6065	5695	96	1760	500	3880	10	1	19114432	1141	-42.34	1.08	12	4.54	-141.00	5546.00	7580	20250108	-21.24	2855	20240906	109.11	7580	-21.24	20250108	5160	15.70	20250102	7580	-21.24	20250108	2855	109.11	20240906	9.18	N	033320	500	95 억	0	N	N	N	N
15	20250212	110410	57	100.00	KOSDAQ	유통	N	N	N	N	N	6040	160	2	2.72	4752902630	784006	51.93	5940	6170	5870	7640	4120	5880	6063.18	0.00	14399	6373	6126	6003	5756	5633	6065	5695	96	1760	500	3880	10	1	19114432	1155	-42.84	1.09	12	4.10	-141.00	5546.00	7580	20250108	-20.32	2855	20240906	111.56	7580	-20.32	20250108	5160	17.05	20250102	7580	-20.32	20250108	2855	111.56	20240906	9.18	N	033320	500	95 억	0	N	N	N	N
16	20250212	100410	57	100.00	KOSDAQ	유통	N	N	N	N	N	6090	210	2	3.57	4227083930	697054	46.17	5940	6170	5870	7640	4120	5880	6065.18	0.00	1942	6373	6126	6003	5756	5633	6065	5695	96	1760	500	3880	10	1	19114432	1164	-43.19	1.10	12	3.65	-141.00	5546.00	7580	20250108	-19.66	2855	20240906	113.31	7580	-19.66	20250108	5160	18.02	20250102	7580	-19.66	20250108	2855	113.31	20240906	9.18	N	033320	500	95 억	0	N	N	N	N
17	20250212	090412	57	100.00	KOSDAQ	유통	N	N	N	N	N	5940	60	2	1.02	159547460	26909	1.78	5940	5960	5910	7640	4120	5880	5936.88	0.00	-1147	6373	6126	6003	5756	5633	6065	5695	96	1760	500	3880	10	1	19114432	1135	-42.13	1.07	12	0.14	-141.00	5546.00	7580	20250108	-21.64	2855	20240906	108.06	7580	-21.64	20250108	5160	15.12	20250102	7580	-21.64	20250108	2855	108.06	20240906	9.18	N	033320	500	95 억	0	N	N	N	N
18	20250211	160410	57	100.00	KOSDAQ	유통	N	N	N	N	N	5880	-100	5	-1.67	8849191310	1461411	98.61	5960	6250	5880	7770	4190	5980	6055.52	0.00	8802	6260	6120	5910	5770	5560	6190	5840	96	1790	500	3940	10	1	19114432	1124	-41.70	1.06	12	7.65	-141.00	5546.00	7580	20250108	-22.43	2855	20240906	105.95	7580	-22.43	20250108	5160	13.95	20250102	7580	-22.43	20250108	2855	105.95	20240906	8.97	N	033320	500	95 억	0	N	N	N	N
19	20250211	150410	57	100.00	KOSDAQ	유통	N	N	N	N	N	5920	-60	5	-1.00	8558117480	1412032	95.28	5960	6250	5910	7770	4190	5980	6060.86	0.00	712	6260	6120	5910	5770	5560	6190	5840	96	1790	500	3940	10	1	19114432	1132	-41.99	1.07	12	7.39	-141.00	5546.00	7580	20250108	-21.90	2855	20240906	107.36	7580	-21.90	20250108	5160	14.73	20250102	7580	-21.90	20250108	2855	107.36	20240906	8.97	N	033320	500	95 억	0	N	N	N	N
20	20250211	140411	57	100.00	KOSDAQ	유통	N	N	N	N	N	5970	-10	5	-0.17	8075375990	1331019	89.81	5960	6250	5930	7770	4190	5980	6067.07	0.00	1902	6260	6120	5910	5770	5560	6190	5840	96	1790	500	3940	10	1	19114432	1141	-42.34	1.08	12	6.96	-141.00	5546.00	7580	20250108	-21.24	2855	20240906	109.11	7580	-21.24	20250108	5160	15.70	20250102	7580	-21.24	20250108	2855	109.11	20240906	8.97	N	033320	500	95 억	0	N	N	N	N
21	20250211	130408	57	100.00	KOSDAQ	유통	N	N	N	N	N	6030	50	2	0.84	7817385580	1287957	86.90	5960	6250	5930	7770	4190	5980	6069.61	0.00	-2428	6260	6120	5910	5770	5560	6190	5840	96	1790	500	3940	10	1	19114432	1153	-42.77	1.09	12	6.74	-141.00	5546.00	7580	20250108	-20.45	2855	20240906	111.21	7580	-20.45	20250108	5160	16.86	20250102	7580	-20.45	20250108	2855	111.21	20240906	8.97	N	033320	500	95 억	0	N	N	N	N
22	20250211	120409	57	100.00	KOSDAQ	유통	N	N	N	N	N	5970	-10	5	-0.17	7550252960	1243341	83.89	5960	6250	5930	7770	4190	5980	6072.56	0.00	-4788	6260	6120	5910	5770	5560	6190	5840	96	1790	500	3940	10	1	19114432	1141	-42.34	1.08	12	6.50	-141.00	5546.00	7580	20250108	-21.24	2855	20240906	109.11	7580	-21.24	20250108	5160	15.70	20250102	7580	-21.24	20250108	2855	109.11	20240906	8.97	N	033320	500	95 억	0	N	N	N	N
23	20250211	110410	57	100.00	KOSDAQ	유통	N	N	N	N	N	6000	20	2	0.33	7078109790	1164514	78.57	5960	6250	5930	7770	4190	5980	6078.17	0.00	-4660	6260	6120	5910	5770	5560	6190	5840	96	1790	500	3940	10	1	19114432	1147	-42.55	1.08	12	6.09	-141.00	5546.00	7580	20250108	-20.84	2855	20240906	110.16	7580	-20.84	20250108	5160	16.28	20250102	7580	-20.84	20250108	2855	110.16	20240906	8.97	N	033320	500	95 억	0	N	N	N	N
24	20250211	100410	57	100.00	KOSDAQ	유통	N	N	N	N	N	6070	90	2	1.51	5811395450	954637	64.41	5960	6250	5930	7770	4190	5980	6087.55	0.00	-10894	6260	6120	5910	5770	5560	6190	5840	96	1790	500	3940	10	1	19114432	1160	-43.05	1.09	12	4.99	-141.00	5546.00	7580	20250108	-19.92	2855	20240906	112.61	7580	-19.92	20250108	5160	17.64	20250102	7580	-19.92	20250108	2855	112.61	20240906	8.97	N	033320	500	95 억	0	N	N	N	N
25	20250211	090411	57	100.00	KOSDAQ	유통	N	N	N	N	N	5980	0	3	0.00	260257500	43529	2.94	5960	6020	5950	7770	4190	5980	5978.94	0.00	-1672	6260	6120	5910	5770	5560	6190	5840	96	1790	500	3940	10	1	19114432	1143	-42.41	1.08	12	0.23	-141.00	5546.00	7580	20250108	-21.11	2855	20240906	109.46	7580	-21.11	20250108	5160	15.89	20250102	7580	-21.11	20250108	2855	109.46	20240906	8.97	N	033320	500	95 억	0	N	N	N	N
26	20250210	160408	57	100.00	KOSDAQ	유통	N	N	N	N	N	5980	220	2	3.82	8636020280	1459337	252.46	5800	6050	5700	7480	4040	5760	5917.99	0.00	-29658	5940	5850	5740	5650	5540	5795	5595	96	1720	500	3800	10	1	19114432	1143	-42.41	1.08	12	7.63	-141.00	5546.00	7580	20250108	-21.11	2855	20240906	109.46	7580	-21.11	20250108	5160	15.89	20250102	7580	-21.11	20250108	2855	109.46	20240906	9.12	N	033320	500	95 억	0	N	N	N	N
27	20250210	150408	57	100.00	KOSDAQ	유통	N	N	N	N	N	5950	190	2	3.30	8018839140	1355845	234.56	5800	6050	5700	7480	4040	5760	5914.58	0.00	-27831	5940	5850	5740	5650	5540	5795	5595	96	1720	500	3800	10	1	19114432	1137	-42.20	1.07	12	7.09	-141.00	5546.00	7580	20250108	-21.50	2855	20240906	108.41	7580	-21.50	20250108	5160	15.31	20250102	7580	-21.50	20250108	2855	108.41	20240906	9.12	N	033320	500	95 억	0	N	N	N	N
28	20250210	140408	57	100.00	KOSDAQ	유통	N	N	N	N	N	5850	90	2	1.56	4163982770	710828	122.97	5800	5960	5700	7480	4040	5760	5858.30	0.00	18790	5940	5850	5740	5650	5540	5795	5595	96	1720	500	3800	10	1	19114432	1118	-41.49	1.05	12	3.72	-141.00	5546.00	7580	20250108	-22.82	2855	20240906	104.90	7580	-22.82	20250108	5160	13.37	20250102	7580	-22.82	20250108	2855	104.90	20240906	9.12	N	033320	500	95 억	0	N	N	N	N
29	20250210	130408	57	100.00	KOSDAQ	유통	N	N	N	N	N	5880	120	2	2.08	3867034590	660200	114.21	5800	5960	5700	7480	4040	5760	5857.76	0.00	15236	5940	5850	5740	5650	5540	5795	5595	96	1720	500	3800	10	1	19114432	1124	-41.70	1.06	12	3.45	-141.00	5546.00	7580	20250108	-22.43	2855	20240906	105.95	7580	-22.43	20250108	5160	13.95	20250102	7580	-22.43	20250108	2855	105.95	20240906	9.12	N	033320	500	95 억	0	N	N	N	N
30	20250210	120406	57	100.00	KOSDAQ	유통	N	N	N	N	N	5850	90	2	1.56	3614150830	616980	106.74	5800	5960	5700	7480	4040	5760	5858.23	0.00	13091	5940	5850	5740	5650	5540	5795	5595	96	1720	500	3800	10	1	19114432	1118	-41.49	1.05	12	3.23	-141.00	5546.00	7580	20250108	-22.82	2855	20240906	104.90	7580	-22.82	20250108	5160	13.37	20250102	7580	-22.82	20250108	2855	104.90	20240906	9.12	N	033320	500	95 억	0	N	N	N	N
31	20250210	110406	57	100.00	KOSDAQ	유통	N	N	N	N	N	5850	90	2	1.56	3331325550	568440	98.34	5800	5960	5700	7480	4040	5760	5860.94	0.00	11617	5940	5850	5740	5650	5540	5795	5595	96	1720	500	3800	10	1	19114432	1118	-41.49	1.05	12	2.97	-141.00	5546.00	7580	20250108	-22.82	2855	20240906	104.90	7580	-22.82	20250108	5160	13.37	20250102	7580	-22.82	20250108	2855	104.90	20240906	9.12	N	033320	500	95 억	0	N	N	N	N
32	20250210	100405	57	100.00	KOSDAQ	유통	N	N	N	N	N	5870	110	2	1.91	2785925980	475555	82.27	5800	5960	5700	7480	4040	5760	5858.82	0.00	-2932	5940	5850	5740	5650	5540	5795	5595	96	1720	500	3800	10	1	19114432	1122	-41.63	1.06	12	2.49	-141.00	5546.00	7580	20250108	-22.56	2855	20240906	105.60	7580	-22.56	20250108	5160	13.76	20250102	7580	-22.56	20250108	2855	105.60	20240906	9.12	N	033320	500	95 억	0	N	N	N	N
33	20250210	090405	57	100.00	KOSDAQ	유통	N	N	N	N	N	5740	-20	5	-0.35	305905530	53176	9.20	5800	5800	5700	7480	4040	5760	5752.31	0.00	-8612	5940	5850	5740	5650	5540	5795	5595	96	1720	500	3800	10	1	19114432	1097	-40.71	1.03	12	0.28	-141.00	5546.00	7580	20250108	-24.27	2855	20240906	101.05	7580	-24.27	20250108	5160	11.24	20250102	7580	-24.27	20250108	2855	101.05	20240906	9.12	N	033320	500	95 억	0	N	N	N	N
34	20250207	160401	57	100.00	KOSDAQ	유통	N	N	N	N	N	5760	-60	5	-1.03	3270710660	571117	66.36	5820	5830	5630	7560	4080	5820	5726.15	0.00	-23181	5986	5902	5796	5712	5606	5945	5755	96	1740	500	3840	10	1	19114432	1101	-40.85	1.04	12	2.99	-141.00	5546.00	7580	20250108	-24.01	2855	20240906	101.75	7580	-24.01	20250108	5160	11.63	20250102	7580	-24.01	20250108	2855	101.75	20240906	8.71	N	033320	500	95 억	0	N	N	N	N
35	20250207	150403	57	100.00	KOSDAQ	유통	N	N	N	N	N	5750	-70	5	-1.20	2992054290	522635	60.73	5820	5830	5630	7560	4080	5820	5724.25	0.00	-21391	5986	5902	5796	5712	5606	5945	5755	96	1740	500	3840	10	1	19114432	1099	-40.78	1.04	12	2.73	-141.00	5546.00	7580	20250108	-24.14	2855	20240906	101.40	7580	-24.14	20250108	5160	11.43	20250102	7580	-24.14	20250108	2855	101.40	20240906	8.71	N	033320	500	95 억	0	N	N	N	N
36	20250207	140402	57	100.00	KOSDAQ	유통	N	N	N	N	N	5780	-40	5	-0.69	2574651880	450340	52.33	5820	5830	5630	7560	4080	5820	5716.26	0.00	-26065	5986	5902	5796	5712	5606	5945	5755	96	1740	500	3840	10	1	19114432	1105	-40.99	1.04	12	2.36	-141.00	5546.00	7580	20250108	-23.75	2855	20240906	102.45	7580	-23.75	20250108	5160	12.02	20250102	7580	-23.75	20250108	2855	102.45	20240906	8.71	N	033320	500	95 억	0	N	N	N	N
37	20250207	130401	57	100.00	KOSDAQ	유통	N	N	N	N	N	5750	-70	5	-1.20	1864121210	327209	38.02	5820	5830	5630	7560	4080	5820	5695.60	0.00	-11986	5986	5902	5796	5712	5606	5945	5755	96	1740	500	3840	10	1	19114432	1099	-40.78	1.04	12	1.71	-141.00	5546.00	7580	20250108	-24.14	2855	20240906	101.40	7580	-24.14	20250108	5160	11.43	20250102	7580	-24.14	20250108	2855	101.40	20240906	8.71	N	033320	500	95 억	0	N	N	N	N
38	20250207	120401	57	100.00	KOSDAQ	유통	N	N	N	N	N	5680	-140	5	-2.41	1600337560	281088	32.66	5820	5830	5630	7560	4080	5820	5691.64	0.00	-24033	5986	5902	5796	5712	5606	5945	5755	96	1740	500	3840	10	1	19114432	1086	-40.28	1.02	12	1.47	-141.00	5546.00	7580	20250108	-25.07	2855	20240906	98.95	7580	-25.07	20250108	5160	10.08	20250102	7580	-25.07	20250108	2855	98.95	20240906	8.71	N	033320	500	95 억	0	N	N	N	N
39	20250207	110400	57	100.00	KOSDAQ	유통	N	N	N	N	N	5710	-110	5	-1.89	1387618620	243645	28.31	5820	5830	5630	7560	4080	5820	5693.28	0.00	-23909	5986	5902	5796	5712	5606	5945	5755	96	1740	500	3840	10	1	19114432	1091	-40.50	1.03	12	1.27	-141.00	5546.00	7580	20250108	-24.67	2855	20240906	100.00	7580	-24.67	20250108	5160	10.66	20250102	7580	-24.67	20250108	2855	100.00	20240906	8.71	N	033320	500	95 억	0	N	N	N	N
40	20250207	100401	57	100.00	KOSDAQ	유통	N	N	N	N	N	5720	-100	5	-1.72	1017391740	178939	20.79	5820	5830	5630	7560	4080	5820	5682.79	0.00	-22699	5986	5902	5796	5712	5606	5945	5755	96	1740	500	3840	10	1	19114432	1093	-40.57	1.03	12	0.94	-141.00	5546.00	7580	20250108	-24.54	2855	20240906	100.35	7580	-24.54	20250108	5160	10.85	20250102	7580	-24.54	20250108	2855	100.35	20240906	8.71	N	033320	500	95 억	0	N	N	N	N
41	20250207	090403	57	100.00	KOSDAQ	유통	N	N	N	N	N	5660	-160	5	-2.75	270187660	47232	5.49	5820	5830	5630	7560	4080	5820	5711.77	0.00	-4140	5986	5902	5796	5712	5606	5945	5755	96	1740	500	3840	10	1	19114432	1082	-40.14	1.02	12	0.25	-141.00	5546.00	7580	20250108	-25.33	2855	20240906	98.25	7580	-25.33	20250108	5160	9.69	20250102	7580	-25.33	20250108	2855	98.25	20240906	8.71	N	033320	500	95 억	0	N	N	N	N
42	20250206	160353	57	100.00	KOSDAQ	유통	N	N	N	N	N	5820	120	2	2.11	4904387850	845171	81.97	5750	5880	5690	7410	3990	5700	5802.75	0.06	-11306	6006	5852	5706	5552	5406	5930	5630	96	1710	500	3760	10	1	19114432	1112	-41.28	1.05	12	4.42	-141.00	5546.00	7580	20250108	-23.22	2855	20240906	103.85	7580	-23.22	20250108	5160	12.79	20250102	7580	-23.22	20250108	2855	103.85	20240906	8.98	N	033320	500	95 억	10999	N	N	N	N
43	20250206	150355	57	100.00	KOSDAQ	유통	N	N	N	N	N	5780	80	2	1.40	4454374340	767666	74.45	5750	5880	5690	7410	3990	5700	5802.50	0.06	-12074	6006	5852	5706	5552	5406	5930	5630	96	1710	500	3760	10	1	19114432	1105	-40.99	1.04	12	4.02	-141.00	5546.00	7580	20250108	-23.75	2855	20240906	102.45	7580	-23.75	20250108	5160	12.02	20250102	7580	-23.75	20250108	2855	102.45	20240906	8.98	N	033320	500	95 억	10999	N	N	N	N
44	20250206	140357	57	100.00	KOSDAQ	유통	N	N	N	N	N	5780	80	2	1.40	3997805150	688519	66.77	5750	5880	5690	7410	3990	5700	5806.40	0.06	-19880	6006	5852	5706	5552	5406	5930	5630	96	1710	500	3760	10	1	19114432	1105	-40.99	1.04	12	3.60	-141.00	5546.00	7580	20250108	-23.75	2855	20240906	102.45	7580	-23.75	20250108	5160	12.02	20250102	7580	-23.75	20250108	2855	102.45	20240906	8.98	N	033320	500	95 억	10999	N	N	N	N
45	20250206	130355	57	100.00	KOSDAQ	유통	N	N	N	N	N	5840	140	2	2.46	3669950650	632018	61.29	5750	5880	5690	7410	3990	5700	5806.74	0.06	-13910	6006	5852	5706	5552	5406	5930	5630	96	1710	500	3760	10	1	19114432	1116	-41.42	1.05	12	3.31	-141.00	5546.00	7580	20250108	-22.96	2855	20240906	104.55	7580	-22.96	20250108	5160	13.18	20250102	7580	-22.96	20250108	2855	104.55	20240906	8.98	N	033320	500	95 억	10999	N	N	N	N
46	20250206	120353	57	100.00	KOSDAQ	유통	N	N	N	N	N	5790	90	2	1.58	3019187800	520642	50.49	5750	5870	5690	7410	3990	5700	5798.99	0.06	-8374	6006	5852	5706	5552	5406	5930	5630	96	1710	500	3760	10	1	19114432	1107	-41.06	1.04	12	2.72	-141.00	5546.00	7580	20250108	-23.61	2855	20240906	102.80	7580	-23.61	20250108	5160	12.21	20250102	7580	-23.61	20250108	2855	102.80	20240906	8.98	N	033320	500	95 억	10999	N	N	N	N
47	20250206	110347	57	100.00	KOSDAQ	유통	N	N	N	N	N	5820	120	2	2.11	2745083280	473470	45.92	5750	5870	5690	7410	3990	5700	5797.82	0.06	-8948	6006	5852	5706	5552	5406	5930	5630	96	1710	500	3760	10	1	19114432	1112	-41.28	1.05	12	2.48	-141.00	5546.00	7580	20250108	-23.22	2855	20240906	103.85	7580	-23.22	20250108	5160	12.79	20250102	7580	-23.22	20250108	2855	103.85	20240906	8.98	N	033320	500	95 억	10999	N	N	N	N
48	20250206	100353	57	100.00	KOSDAQ	유통	N	N	N	N	N	5850	150	2	2.63	2107746760	364112	35.31	5750	5870	5690	7410	3990	5700	5788.76	0.06	-4909	6006	5852	5706	5552	5406	5930	5630	96	1710	500	3760	10	1	19114432	1118	-41.49	1.05	12	1.90	-141.00	5546.00	7580	20250108	-22.82	2855	20240906	104.90	7580	-22.82	20250108	5160	13.37	20250102	7580	-22.82	20250108	2855	104.90	20240906	8.98	N	033320	500	95 억	10999	N	N	N	N
49	20250206	090354	57	100.00	KOSDAQ	유통	N	N	N	N	N	5740	40	2	0.70	236347690	41235	4.00	5750	5760	5700	7410	3990	5700	5731.81	0.06	9713	6006	5852	5706	5552	5406	5930	5630	96	1710	500	3760	10	1	19114432	1097	-40.71	1.03	12	0.22	-141.00	5546.00	7580	20250108	-24.27	2855	20240906	101.05	7580	-24.27	20250108	5160	11.24	20250102	7580	-24.27	20250108	2855	101.05	20240906	8.98	N	033320	500	95 억	10999	N	N	N	N
50	20250205	160351	57	100.00	KOSDAQ	유통	N	N	N	N	N	5700	90	2	1.60	5815648980	1020794	44.79	5690	5860	5560	7290	3930	5610	5697.18	0.40	-65092	6176	5892	5636	5352	5096	6035	5495	96	1680	500	3700	10	1	19114432	1090	-40.43	1.03	12	5.34	-141.00	5546.00	7580	20250108	-24.80	2855	20240906	99.65	7580	-24.80	20250108	5160	10.47	20250102	7580	-24.80	20250108	2855	99.65	20240906	9.22	N	033320	500	95 억	75550	N	N	N	N
51	20250205	150351	57	100.00	KOSDAQ	유통	N	N	N	N	N	5700	90	2	1.60	5586361610	980512	43.02	5690	5860	5560	7290	3930	5610	5697.39	0.40	-72452	6176	5892	5636	5352	5096	6035	5495	96	1680	500	3700	10	1	19114432	1090	-40.43	1.03	12	5.13	-141.00	5546.00	7580	20250108	-24.80	2855	20240906	99.65	7580	-24.80	20250108	5160	10.47	20250102	7580	-24.80	20250108	2855	99.65	20240906	9.22	N	033320	500	95 억	75550	N	N	N	N
52	20250205	140351	57	100.00	KOSDAQ	유통	N	N	N	N	N	5670	60	2	1.07	5113738830	897506	39.38	5690	5860	5560	7290	3930	5610	5697.72	0.40	-60231	6176	5892	5636	5352	5096	6035	5495	96	1680	500	3700	10	1	19114432	1084	-40.21	1.02	12	4.70	-141.00	5546.00	7580	20250108	-25.20	2855	20240906	98.60	7580	-25.20	20250108	5160	9.88	20250102	7580	-25.20	20250108	2855	98.60	20240906	9.22	N	033320	500	95 억	75550	N	N	N	N
53	20250205	130352	57	100.00	KOSDAQ	유통	N	N	N	N	N	5610	0	3	0.00	2379747010	420247	18.44	5690	5780	5560	7290	3930	5610	5662.73	0.40	2182	6176	5892	5636	5352	5096	6035	5495	96	1680	500	3700	10	1	19114432	1072	-39.79	1.01	12	2.20	-141.00	5546.00	7580	20250108	-25.99	2855	20240906	96.50	7580	-25.99	20250108	5160	8.72	20250102	7580	-25.99	20250108	2855	96.50	20240906	9.22	N	033320	500	95 억	75550	N	N	N	N
54	20250205	120352	57	100.00	KOSDAQ	유통	N	N	N	N	N	5640	30	2	0.53	2171227760	383155	16.81	5690	5780	5560	7290	3930	5610	5666.71	0.40	12497	6176	5892	5636	5352	5096	6035	5495	96	1680	500	3700	10	1	19114432	1078	-40.00	1.02	12	2.00	-141.00	5546.00	7580	20250108	-25.59	2855	20240906	97.55	7580	-25.59	20250108	5160	9.30	20250102	7580	-25.59	20250108	2855	97.55	20240906	9.22	N	033320	500	95 억	75550	N	N	N	N
55	20250205	110350	57	100.00	KOSDAQ	유통	N	N	N	N	N	5620	10	2	0.18	2017308070	355793	15.61	5690	5780	5560	7290	3930	5610	5669.89	0.40	7973	6176	5892	5636	5352	5096	6035	5495	96	1680	500	3700	10	1	19114432	1074	-39.86	1.01	12	1.86	-141.00	5546.00	7580	20250108	-25.86	2855	20240906	96.85	7580	-25.86	20250108	5160	8.91	20250102	7580	-25.86	20250108	2855	96.85	20240906	9.22	N	033320	500	95 억	75550	N	N	N	N
56	20250205	100353	57	100.00	KOSDAQ	유통	N	N	N	N	N	5600	-10	5	-0.18	1697650440	298582	13.10	5690	5780	5580	7290	3930	5610	5685.71	0.40	5380	6176	5892	5636	5352	5096	6035	5495	96	1680	500	3700	10	1	19114432	1070	-39.72	1.01	12	1.56	-141.00	5546.00	7580	20250108	-26.12	2855	20240906	96.15	7580	-26.12	20250108	5160	8.53	20250102	7580	-26.12	20250108	2855	96.15	20240906	9.22	N	033320	500	95 억	75550	N	N	N	N
57	20250205	090356	57	100.00	KOSDAQ	유통	N	N	N	N	N	5690	80	2	1.43	609709220	106574	4.68	5690	5780	5660	7290	3930	5610	5720.99	0.40	14709	6176	5892	5636	5352	5096	6035	5495	96	1680	500	3700	10	1	19114432	1088	-40.35	1.03	12	0.56	-141.00	5546.00	7580	20250108	-24.93	2855	20240906	99.30	7580	-24.93	20250108	5160	10.27	20250102	7580	-24.93	20250108	2855	99.30	20240906	9.22	N	033320	500	95 억	75550	N	N	N	N
58	20250204	160347	57	100.00	KOSDAQ	유통	N	N	N	N	N	5610	240	2	4.47	12766744660	2256236	346.61	5380	5920	5380	6980	3760	5370	5659.07	0.59	-35450	5623	5496	5403	5276	5183	5450	5230	96	1610	500	3540	10	1	19114432	1072	-39.79	1.01	12	11.80	-141.00	5546.00	7580	20250108	-25.99	2855	20240906	96.50	7580	-25.99	20250108	5160	8.72	20250102	7580	-25.99	20250108	2855	96.50	20240906	9.28	N	033320	500	95 억	113109	N	N	N	N
59	20250204	150348	57	100.00	KOSDAQ	유통	N	N	N	N	N	5620	250	2	4.66	12257174770	2165595	332.69	5380	5920	5380	6980	3760	5370	5660.44	0.59	-54601	5623	5496	5403	5276	5183	5450	5230	96	1610	500	3540	10	1	19114432	1074	-39.86	1.01	12	11.33	-141.00	5546.00	7580	20250108	-25.86	2855	20240906	96.85	7580	-25.86	20250108	5160	8.91	20250102	7580	-25.86	20250108	2855	96.85	20240906	9.28	N	033320	500	95 억	113109	N	N	N	N
60	20250204	140348	57	100.00	KOSDAQ	유통	N	N	N	N	N	5700	330	2	6.15	11174577280	1973624	303.20	5380	5920	5380	6980	3760	5370	5662.49	0.59	-113423	5623	5496	5403	5276	5183	5450	5230	96	1610	500	3540	10	1	19114432	1090	-40.43	1.03	12	10.33	-141.00	5546.00	7580	20250108	-24.80	2855	20240906	99.65	7580	-24.80	20250108	5160	10.47	20250102	7580	-24.80	20250108	2855	99.65	20240906	9.28	N	033320	500	95 억	113109	N	N	N	N
61	20250204	130347	57	100.00	KOSDAQ	유통	N	N	N	N	N	5660	290	2	5.40	5748292580	1035061	159.01	5380	5700	5380	6980	3760	5370	5554.21	0.59	-144432	5623	5496	5403	5276	5183	5450	5230	96	1610	500	3540	10	1	19114432	1082	-40.14	1.02	12	5.42	-141.00	5546.00	7580	20250108	-25.33	2855	20240906	98.25	7580	-25.33	20250108	5160	9.69	20250102	7580	-25.33	20250108	2855	98.25	20240906	9.28	N	033320	500	95 억	113109	N	N	N	N
62	20250204	120351	57	100.00	KOSDAQ	유통	N	N	N	N	N	5620	250	2	4.66	4865261390	878607	134.98	5380	5650	5380	6980	3760	5370	5538.15	0.59	-156571	5623	5496	5403	5276	5183	5450	5230	96	1610	500	3540	10	1	19114432	1074	-39.86	1.01	12	4.60	-141.00	5546.00	7580	20250108	-25.86	2855	20240906	96.85	7580	-25.86	20250108	5160	8.91	20250102	7580	-25.86	20250108	2855	96.85	20240906	9.28	N	033320	500	95 억	113109	N	N	N	N
63	20250204	110344	57	100.00	KOSDAQ	유통	N	N	N	N	N	5560	190	2	3.54	4632019230	836850	128.56	5380	5650	5380	6980	3760	5370	5535.77	0.59	-162549	5623	5496	5403	5276	5183	5450	5230	96	1610	500	3540	10	1	19114432	1063	-39.43	1.00	12	4.38	-141.00	5546.00	7580	20250108	-26.65	2855	20240906	94.75	7580	-26.65	20250108	5160	7.75	20250102	7580	-26.65	20250108	2855	94.75	20240906	9.28	N	033320	500	95 억	113109	N	N	N	N
64	20250204	100347	57	100.00	KOSDAQ	유통	N	N	N	N	N	5630	260	2	4.84	3780559620	683454	105.00	5380	5650	5380	6980	3760	5370	5532.40	0.59	-178940	5623	5496	5403	5276	5183	5450	5230	96	1610	500	3540	10	1	19114432	1076	-39.93	1.02	12	3.58	-141.00	5546.00	7580	20250108	-25.73	2855	20240906	97.20	7580	-25.73	20250108	5160	9.11	20250102	7580	-25.73	20250108	2855	97.20	20240906	9.28	N	033320	500	95 억	113109	N	N	N	N
65	20250204	090347	57	100.00	KOSDAQ	유통	N	N	N	N	N	5470	100	2	1.86	485631770	89621	13.77	5380	5500	5380	6980	3760	5370	5420.75	0.59	16756	5623	5496	5403	5276	5183	5450	5230	96	1610	500	3540	10	1	19114432	1046	-38.79	0.99	12	0.47	-141.00	5546.00	7580	20250108	-27.84	2855	20240906	91.59	7580	-27.84	20250108	5160	6.01	20250102	7580	-27.84	20250108	2855	91.59	20240906	9.28	N	033320	500	95 억	113109	N	N	N	N

28 KiB Raw Blame History

28 KiB

Raw Blame History