KissMeData/465320/price/prices-20250201.csv at cd2886aae8d800c4ce068c08ecea8d00bc868332

Files

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

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

26 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	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20250213	161310	57	100.00	KOSDAQ	금융	N	N	N	N	N	2100	-5	5	-0.24	57853875	27657	647.40	2105	2105	2090	2735	1475	2105	2091.83	0.38	0	2118	2111	2098	2091	2078	2115	2095	4	630	100	1510	5	1	3810000	80	-45.65	1.07	12	0.73	-46.00	1954.00	2300	20240221	-8.70	2015	20241209	4.22	2110	-0.47	20250106	2050	2.44	20250123	2300	-8.70	20240221	2015	4.22	20241209	N	465320	100	3 억	14505	N	N	N	N
3	20250213	151312	57	100.00	KOSDAQ	금융	N	N	N	N	N	2100	-5	5	-0.24	57853875	27657	647.40	2105	2105	2090	2735	1475	2105	2091.83	0.38	0	2118	2111	2098	2091	2078	2115	2095	4	630	100	1510	5	1	3810000	80	-45.65	1.07	12	0.73	-46.00	1954.00	2300	20240221	-8.70	2015	20241209	4.22	2110	-0.47	20250106	2050	2.44	20250123	2300	-8.70	20240221	2015	4.22	20241209	N	465320	100	3 억	14505	N	N	N	N
4	20250213	141308	57	100.00	KOSDAQ	금융	N	N	N	N	N	2100	-5	5	-0.24	57853875	27657	647.40	2105	2105	2090	2735	1475	2105	2091.83	0.38	0	2118	2111	2098	2091	2078	2115	2095	4	630	100	1510	5	1	3810000	80	-45.65	1.07	12	0.73	-46.00	1954.00	2300	20240221	-8.70	2015	20241209	4.22	2110	-0.47	20250106	2050	2.44	20250123	2300	-8.70	20240221	2015	4.22	20241209	N	465320	100	3 억	14505	N	N	N	N
5	20250213	131309	57	100.00	KOSDAQ	금융	N	N	N	N	N	2100	-5	5	-0.24	57853875	27657	647.40	2105	2105	2090	2735	1475	2105	2091.83	0.38	0	2118	2111	2098	2091	2078	2115	2095	4	630	100	1510	5	1	3810000	80	-45.65	1.07	12	0.73	-46.00	1954.00	2300	20240221	-8.70	2015	20241209	4.22	2110	-0.47	20250106	2050	2.44	20250123	2300	-8.70	20240221	2015	4.22	20241209	N	465320	100	3 억	14505	N	N	N	N
6	20250213	121308	57	100.00	KOSDAQ	금융	N	N	N	N	N	2100	-5	5	-0.24	57853875	27657	647.40	2105	2105	2090	2735	1475	2105	2091.83	0.38	0	2118	2111	2098	2091	2078	2115	2095	4	630	100	1510	5	1	3810000	80	-45.65	1.07	12	0.73	-46.00	1954.00	2300	20240221	-8.70	2015	20241209	4.22	2110	-0.47	20250106	2050	2.44	20250123	2300	-8.70	20240221	2015	4.22	20241209	N	465320	100	3 억	14505	N	N	N	N
7	20250213	111307	57	100.00	KOSDAQ	금융	N	N	N	N	N	2100	-5	5	-0.24	57853875	27657	647.40	2105	2105	2090	2735	1475	2105	2091.83	0.38	0	2118	2111	2098	2091	2078	2115	2095	4	630	100	1510	5	1	3810000	80	-45.65	1.07	12	0.73	-46.00	1954.00	2300	20240221	-8.70	2015	20241209	4.22	2110	-0.47	20250106	2050	2.44	20250123	2300	-8.70	20240221	2015	4.22	20241209	N	465320	100	3 억	14505	N	N	N	N
8	20250213	101307	57	100.00	KOSDAQ	금융	N	N	N	N	N	2090	-15	5	-0.71	57849675	27655	647.35	2105	2105	2090	2735	1475	2105	2091.83	0.38	0	2118	2111	2098	2091	2078	2115	2095	4	630	100	1510	5	1	3810000	80	-45.43	1.07	12	0.73	-46.00	1954.00	2300	20240221	-9.13	2015	20241209	3.72	2110	-0.95	20250106	2050	1.95	20250123	2300	-9.13	20240221	2015	3.72	20241209	N	465320	100	3 억	14505	N	N	N	N
9	20250213	091301	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	0	3	0.00	4210000	2000	46.82	2105	2105	2105	2735	1475	2105	2105.00	0.38	0	2118	2111	2098	2091	2078	2115	2095	4	630	100	1510	5	1	3810000	80	-45.76	1.08	12	0.05	-46.00	1954.00	2300	20240221	-8.48	2015	20241209	4.47	2110	-0.24	20250106	2050	2.68	20250123	2300	-8.48	20240221	2015	4.47	20241209	N	465320	100	3 억	14505	N	N	N	N
10	20250212	161258	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	5	2	0.24	8969820	4272	94.47	2085	2105	2085	2730	1470	2100	2099.68	0.38	-79	2110	2105	2095	2090	2080	2107	2092	4	630	100	1510	5	1	3810000	80	-45.76	1.08	12	0.11	-46.00	1954.00	2300	20240221	-8.48	2015	20241209	4.47	2110	-0.24	20250106	2050	2.68	20250123	2300	-8.48	20240221	2015	4.47	20241209	N	465320	100	3 억	14584	N	N	N	N
11	20250212	151257	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	5	2	0.24	8969820	4272	94.47	2085	2105	2085	2730	1470	2100	2099.68	0.38	-79	2110	2105	2095	2090	2080	2107	2092	4	630	100	1510	5	1	3810000	80	-45.76	1.08	12	0.11	-46.00	1954.00	2300	20240221	-8.48	2015	20241209	4.47	2110	-0.24	20250106	2050	2.68	20250123	2300	-8.48	20240221	2015	4.47	20241209	N	465320	100	3 억	14584	N	N	N	N
12	20250212	141259	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	5	2	0.24	6583610	3136	69.35	2085	2105	2085	2730	1470	2100	2099.37	0.38	-155	2110	2105	2095	2090	2080	2107	2092	4	630	100	1510	5	1	3810000	80	-45.76	1.08	12	0.08	-46.00	1954.00	2300	20240221	-8.48	2015	20241209	4.47	2110	-0.24	20250106	2050	2.68	20250123	2300	-8.48	20240221	2015	4.47	20241209	N	465320	100	3 억	14584	N	N	N	N
13	20250212	131302	57	100.00	KOSDAQ	금융	N	N	N	N	N	2100	0	3	0.00	6581505	3135	69.33	2085	2100	2085	2730	1470	2100	2099.36	0.38	-155	2110	2105	2095	2090	2080	2107	2092	4	630	100	1510	5	1	3810000	80	-45.65	1.07	12	0.08	-46.00	1954.00	2300	20240221	-8.70	2015	20241209	4.22	2110	-0.47	20250106	2050	2.44	20250123	2300	-8.70	20240221	2015	4.22	20241209	N	465320	100	3 억	14584	N	N	N	N
14	20250212	121258	57	100.00	KOSDAQ	금융	N	N	N	N	N	2100	0	3	0.00	6581505	3135	69.33	2085	2100	2085	2730	1470	2100	2099.36	0.38	-155	2110	2105	2095	2090	2080	2107	2092	4	630	100	1510	5	1	3810000	80	-45.65	1.07	12	0.08	-46.00	1954.00	2300	20240221	-8.70	2015	20241209	4.22	2110	-0.47	20250106	2050	2.44	20250123	2300	-8.70	20240221	2015	4.22	20241209	N	465320	100	3 억	14584	N	N	N	N
15	20250212	111257	57	100.00	KOSDAQ	금융	N	N	N	N	N	2100	0	3	0.00	2566305	1223	27.05	2085	2100	2085	2730	1470	2100	2098.37	0.38	-143	2110	2105	2095	2090	2080	2107	2092	4	630	100	1510	5	1	3810000	80	-45.65	1.07	12	0.03	-46.00	1954.00	2300	20240221	-8.70	2015	20241209	4.22	2110	-0.47	20250106	2050	2.44	20250123	2300	-8.70	20240221	2015	4.22	20241209	N	465320	100	3 억	14584	N	N	N	N
16	20250212	101251	57	100.00	KOSDAQ	금융	N	N	N	N	N	2090	-10	5	-0.48	285705	137	3.03	2085	2090	2085	2730	1470	2100	2085.44	0.38	-113	2110	2105	2095	2090	2080	2107	2092	4	630	100	1510	5	1	3810000	80	-45.43	1.07	12	0.00	-46.00	1954.00	2300	20240221	-9.13	2015	20241209	3.72	2110	-0.95	20250106	2050	1.95	20250123	2300	-9.13	20240221	2015	3.72	20241209	N	465320	100	3 억	14584	N	N	N	N
17	20250212	091158	57	100.00	KOSDAQ	금융	N	N	N	N	N	2085	-15	5	-0.71	239775	115	2.54	2085	2085	2085	2730	1470	2100	2085.00	0.38	-115	2110	2105	2095	2090	2080	2107	2092	4	630	100	1510	5	1	3810000	79	-45.33	1.07	12	0.00	-46.00	1954.00	2300	20240221	-9.35	2015	20241209	3.47	2110	-1.18	20250106	2050	1.71	20250123	2300	-9.35	20240221	2015	3.47	20241209	N	465320	100	3 억	14584	N	N	N	N
18	20250211	161302	57	100.00	KOSDAQ	금융	N	N	N	N	N	2100	15	2	0.72	9442785	4522	1823.39	2085	2100	2085	2710	1460	2085	2088.19	0.39	-95	2091	2087	2081	2077	2071	2090	2080	4	625	100	1500	5	1	3810000	80	-45.65	1.07	12	0.12	-46.00	1954.00	2300	20240221	-8.70	2015	20241209	4.22	2110	-0.47	20250106	2050	2.44	20250123	2300	-8.70	20240221	2015	4.22	20241209	N	465320	100	3 억	14679	N	N	N	N
19	20250211	151303	57	100.00	KOSDAQ	금융	N	N	N	N	N	2090	5	2	0.24	9438590	4520	1822.58	2085	2095	2085	2710	1460	2085	2088.18	0.39	-95	2091	2087	2081	2077	2071	2090	2080	4	625	100	1500	5	1	3810000	80	-45.43	1.07	12	0.12	-46.00	1954.00	2300	20240221	-9.13	2015	20241209	3.72	2110	-0.95	20250106	2050	1.95	20250123	2300	-9.13	20240221	2015	3.72	20241209	N	465320	100	3 억	14679	N	N	N	N
20	20250211	141301	57	100.00	KOSDAQ	금융	N	N	N	N	N	2095	10	2	0.48	6644260	3183	1283.47	2085	2095	2085	2710	1460	2085	2087.42	0.39	229	2091	2087	2081	2077	2071	2090	2080	4	625	100	1500	5	1	3810000	80	-45.54	1.07	12	0.08	-46.00	1954.00	2300	20240221	-8.91	2015	20241209	3.97	2110	-0.71	20250106	2050	2.20	20250123	2300	-8.91	20240221	2015	3.97	20241209	N	465320	100	3 억	14679	N	N	N	N
21	20250211	131302	57	100.00	KOSDAQ	금융	N	N	N	N	N	2090	5	2	0.24	6642165	3182	1283.06	2085	2090	2085	2710	1460	2085	2087.42	0.39	229	2091	2087	2081	2077	2071	2090	2080	4	625	100	1500	5	1	3810000	80	-45.43	1.07	12	0.08	-46.00	1954.00	2300	20240221	-9.13	2015	20241209	3.72	2110	-0.95	20250106	2050	1.95	20250123	2300	-9.13	20240221	2015	3.72	20241209	N	465320	100	3 억	14679	N	N	N	N
22	20250211	121300	57	100.00	KOSDAQ	금융	N	N	N	N	N	2090	5	2	0.24	4545895	2179	878.63	2085	2090	2085	2710	1460	2085	2086.23	0.39	229	2091	2087	2081	2077	2071	2090	2080	4	625	100	1500	5	1	3810000	80	-45.43	1.07	12	0.06	-46.00	1954.00	2300	20240221	-9.13	2015	20241209	3.72	2110	-0.95	20250106	2050	1.95	20250123	2300	-9.13	20240221	2015	3.72	20241209	N	465320	100	3 억	14679	N	N	N	N
23	20250211	111301	57	100.00	KOSDAQ	금융	N	N	N	N	N	2085	0	3	0.00	4543805	2178	878.23	2085	2090	2085	2710	1460	2085	2086.23	0.39	229	2091	2087	2081	2077	2071	2090	2080	4	625	100	1500	5	1	3810000	79	-45.33	1.07	12	0.06	-46.00	1954.00	2300	20240221	-9.35	2015	20241209	3.47	2110	-1.18	20250106	2050	1.71	20250123	2300	-9.35	20240221	2015	3.47	20241209	N	465320	100	3 억	14679	N	N	N	N
24	20250211	101259	57	100.00	KOSDAQ	금융	N	N	N	N	N	2090	5	2	0.24	4395770	2107	849.60	2085	2090	2085	2710	1460	2085	2086.27	0.39	300	2091	2087	2081	2077	2071	2090	2080	4	625	100	1500	5	1	3810000	80	-45.43	1.07	12	0.06	-46.00	1954.00	2300	20240221	-9.13	2015	20241209	3.72	2110	-0.95	20250106	2050	1.95	20250123	2300	-9.13	20240221	2015	3.72	20241209	N	465320	100	3 억	14679	N	N	N	N
25	20250211	091307	57	100.00	KOSDAQ	금융	N	N	N	N	N	2090	5	2	0.24	2503500	1200	483.87	2085	2090	2085	2710	1460	2085	2086.25	0.39	300	2091	2087	2081	2077	2071	2090	2080	4	625	100	1500	5	1	3810000	80	-45.43	1.07	12	0.03	-46.00	1954.00	2300	20240221	-9.13	2015	20241209	3.72	2110	-0.95	20250106	2050	1.95	20250123	2300	-9.13	20240221	2015	3.72	20241209	N	465320	100	3 억	14679	N	N	N	N
26	20250210	161253	57	100.00	KOSDAQ	금융	N	N	N	N	N	2085	-5	5	-0.24	516490	248	41.89	2080	2085	2075	2715	1465	2090	2082.62	0.38	24	2110	2100	2080	2070	2050	2105	2075	4	625	100	1500	5	1	3810000	79	-45.33	1.07	12	0.01	-46.00	1954.00	2300	20240221	-9.35	2015	20241209	3.47	2110	-1.18	20250106	2050	1.71	20250123	2300	-9.35	20240221	2015	3.47	20241209	N	465320	100	3 억	14655	N	N	N	N
27	20250210	151253	57	100.00	KOSDAQ	금융	N	N	N	N	N	2085	-5	5	-0.24	516490	248	41.89	2080	2085	2075	2715	1465	2090	2082.62	0.38	24	2110	2100	2080	2070	2050	2105	2075	4	625	100	1500	5	1	3810000	79	-45.33	1.07	12	0.01	-46.00	1954.00	2300	20240221	-9.35	2015	20241209	3.47	2110	-1.18	20250106	2050	1.71	20250123	2300	-9.35	20240221	2015	3.47	20241209	N	465320	100	3 억	14655	N	N	N	N
28	20250210	141251	57	100.00	KOSDAQ	금융	N	N	N	N	N	2085	-5	5	-0.24	170380	82	13.85	2080	2085	2075	2715	1465	2090	2077.80	0.38	0	2110	2100	2080	2070	2050	2105	2075	4	625	100	1500	5	1	3810000	79	-45.33	1.07	12	0.00	-46.00	1954.00	2300	20240221	-9.35	2015	20241209	3.47	2110	-1.18	20250106	2050	1.71	20250123	2300	-9.35	20240221	2015	3.47	20241209	N	465320	100	3 억	14655	N	N	N	N
29	20250210	131255	57	100.00	KOSDAQ	금융	N	N	N	N	N	2085	-5	5	-0.24	159955	77	13.01	2080	2085	2075	2715	1465	2090	2077.34	0.38	0	2110	2100	2080	2070	2050	2105	2075	4	625	100	1500	5	1	3810000	79	-45.33	1.07	12	0.00	-46.00	1954.00	2300	20240221	-9.35	2015	20241209	3.47	2110	-1.18	20250106	2050	1.71	20250123	2300	-9.35	20240221	2015	3.47	20241209	N	465320	100	3 억	14655	N	N	N	N
30	20250210	121248	57	100.00	KOSDAQ	금융	N	N	N	N	N	2085	-5	5	-0.24	134935	65	10.98	2080	2085	2075	2715	1465	2090	2075.92	0.38	0	2110	2100	2080	2070	2050	2105	2075	4	625	100	1500	5	1	3810000	79	-45.33	1.07	12	0.00	-46.00	1954.00	2300	20240221	-9.35	2015	20241209	3.47	2110	-1.18	20250106	2050	1.71	20250123	2300	-9.35	20240221	2015	3.47	20241209	N	465320	100	3 억	14655	N	N	N	N
31	20250210	111244	57	100.00	KOSDAQ	금융	N	N	N	N	N	2085	-5	5	-0.24	134935	65	10.98	2080	2085	2075	2715	1465	2090	2075.92	0.38	0	2110	2100	2080	2070	2050	2105	2075	4	625	100	1500	5	1	3810000	79	-45.33	1.07	12	0.00	-46.00	1954.00	2300	20240221	-9.35	2015	20241209	3.47	2110	-1.18	20250106	2050	1.71	20250123	2300	-9.35	20240221	2015	3.47	20241209	N	465320	100	3 억	14655	N	N	N	N
32	20250210	101243	57	100.00	KOSDAQ	금융	N	N	N	N	N	2085	-5	5	-0.24	134935	65	10.98	2080	2085	2075	2715	1465	2090	2075.92	0.38	0	2110	2100	2080	2070	2050	2105	2075	4	625	100	1500	5	1	3810000	79	-45.33	1.07	12	0.00	-46.00	1954.00	2300	20240221	-9.35	2015	20241209	3.47	2110	-1.18	20250106	2050	1.71	20250123	2300	-9.35	20240221	2015	3.47	20241209	N	465320	100	3 억	14655	N	N	N	N
33	20250210	091242	57	100.00	KOSDAQ	금융	N	N	N	N	N	2090	0	3	0.00	0	0	0.00	0	0	0	2715	1465	2090	0.00	0.38	0	2110	2100	2080	2070	2050	2105	2075	4	625	100	1500	5	1	3810000	80	-45.43	1.07	12	0.00	-46.00	1954.00	2300	20240221	-9.13	2015	20241209	3.72	2110	-0.95	20250106	2050	1.95	20250123	2300	-9.13	20240221	2015	3.72	20241209	N	465320	100	3 억	14655	N	N	N	N
34	20250207	161229	57	100.00	KOSDAQ	금융	N	N	N	N	N	2090	20	2	0.97	1223835	592	0.00	2065	2090	2060	2690	1450	2070	2067.29	0.38	0	2070	2070	2070	2070	2070	2070	2070	4	620	100	1490	5	1	3810000	80	-45.43	1.07	12	0.02	-46.00	1954.00	2300	20240221	-9.13	2015	20241209	3.72	2110	-0.95	20250106	2050	1.95	20250123	2300	-9.13	20240221	2015	3.72	20241209	N	465320	100	3 억	14655	N	N	N	N
35	20250207	151231	57	100.00	KOSDAQ	금융	N	N	N	N	N	2090	20	2	0.97	1202935	582	0.00	2065	2090	2060	2690	1450	2070	2066.90	0.38	0	2070	2070	2070	2070	2070	2070	2070	4	620	100	1490	5	1	3810000	80	-45.43	1.07	12	0.02	-46.00	1954.00	2300	20240221	-9.13	2015	20241209	3.72	2110	-0.95	20250106	2050	1.95	20250123	2300	-9.13	20240221	2015	3.72	20241209	N	465320	100	3 억	14655	N	N	N	N
36	20250207	141230	57	100.00	KOSDAQ	금융	N	N	N	N	N	2090	20	2	0.97	1202935	582	0.00	2065	2090	2060	2690	1450	2070	2066.90	0.38	0	2070	2070	2070	2070	2070	2070	2070	4	620	100	1490	5	1	3810000	80	-45.43	1.07	12	0.02	-46.00	1954.00	2300	20240221	-9.13	2015	20241209	3.72	2110	-0.95	20250106	2050	1.95	20250123	2300	-9.13	20240221	2015	3.72	20241209	N	465320	100	3 억	14655	N	N	N	N
37	20250207	131228	57	100.00	KOSDAQ	금융	N	N	N	N	N	2080	10	2	0.48	1200845	581	0.00	2065	2080	2060	2690	1450	2070	2066.86	0.38	0	2070	2070	2070	2070	2070	2070	2070	4	620	100	1490	5	1	3810000	79	-45.22	1.06	12	0.02	-46.00	1954.00	2300	20240221	-9.57	2015	20241209	3.23	2110	-1.42	20250106	2050	1.46	20250123	2300	-9.57	20240221	2015	3.23	20241209	N	465320	100	3 억	14655	N	N	N	N
38	20250207	121228	57	100.00	KOSDAQ	금융	N	N	N	N	N	2065	-5	5	-0.24	1055345	511	0.00	2065	2075	2060	2690	1450	2070	2065.25	0.38	0	2070	2070	2070	2070	2070	2070	2070	4	620	100	1490	5	1	3810000	79	-44.89	1.06	12	0.01	-46.00	1954.00	2300	20240221	-10.22	2015	20241209	2.48	2110	-2.13	20250106	2050	0.73	20250123	2300	-10.22	20240221	2015	2.48	20241209	N	465320	100	3 억	14655	N	N	N	N
39	20250207	111224	57	100.00	KOSDAQ	금융	N	N	N	N	N	2065	-5	5	-0.24	1055345	511	0.00	2065	2075	2060	2690	1450	2070	2065.25	0.38	0	2070	2070	2070	2070	2070	2070	2070	4	620	100	1490	5	1	3810000	79	-44.89	1.06	12	0.01	-46.00	1954.00	2300	20240221	-10.22	2015	20241209	2.48	2110	-2.13	20250106	2050	0.73	20250123	2300	-10.22	20240221	2015	2.48	20241209	N	465320	100	3 억	14655	N	N	N	N
40	20250207	101230	57	100.00	KOSDAQ	금융	N	N	N	N	N	2075	5	2	0.24	22690	11	0.00	2065	2075	2060	2690	1450	2070	2062.73	0.38	0	2070	2070	2070	2070	2070	2070	2070	4	620	100	1490	5	1	3810000	79	-45.11	1.06	12	0.00	-46.00	1954.00	2300	20240221	-9.78	2015	20241209	2.98	2110	-1.66	20250106	2050	1.22	20250123	2300	-9.78	20240221	2015	2.98	20241209	N	465320	100	3 억	14655	N	N	N	N
41	20250207	091237	57	100.00	KOSDAQ	금융	N	N	N	N	N	2060	-10	5	-0.48	20615	10	0.00	2065	2065	2060	2690	1450	2070	2061.50	0.38	0	2070	2070	2070	2070	2070	2070	2070	4	620	100	1490	5	1	3810000	78	-44.78	1.05	12	0.00	-46.00	1954.00	2300	20240221	-10.43	2015	20241209	2.23	2110	-2.37	20250106	2050	0.49	20250123	2300	-10.43	20240221	2015	2.23	20241209	N	465320	100	3 억	14655	N	N	N	N
42	20250206	161156	57	100.00	KOSDAQ	금융	N	N	N	N	N	2070	0	3	0.00	0	0	0.00	0	0	0	2690	1450	2070	0.00	0.38	0	2083	2076	2068	2061	2053	2080	2065	4	620	100	1490	5	1	3810000	79	-45.00	1.06	12	0.00	-46.00	1954.00	2300	20240221	-10.00	2015	20241209	2.73	2110	-1.90	20250106	2050	0.98	20250123	2300	-10.00	20240221	2015	2.73	20241209	N	465320	100	3 억	14655	N	N	N	N
43	20250206	151204	57	100.00	KOSDAQ	금융	N	N	N	N	N	2070	0	3	0.00	0	0	0.00	0	0	0	2690	1450	2070	0.00	0.38	0	2083	2076	2068	2061	2053	2080	2065	4	620	100	1490	5	1	3810000	79	-45.00	1.06	12	0.00	-46.00	1954.00	2300	20240221	-10.00	2015	20241209	2.73	2110	-1.90	20250106	2050	0.98	20250123	2300	-10.00	20240221	2015	2.73	20241209	N	465320	100	3 억	14655	N	N	N	N
44	20250206	141202	57	100.00	KOSDAQ	금융	N	N	N	N	N	2070	0	3	0.00	0	0	0.00	0	0	0	2690	1450	2070	0.00	0.38	0	2083	2076	2068	2061	2053	2080	2065	4	620	100	1490	5	1	3810000	79	-45.00	1.06	12	0.00	-46.00	1954.00	2300	20240221	-10.00	2015	20241209	2.73	2110	-1.90	20250106	2050	0.98	20250123	2300	-10.00	20240221	2015	2.73	20241209	N	465320	100	3 억	14655	N	N	N	N
45	20250206	131159	57	100.00	KOSDAQ	금융	N	N	N	N	N	2070	0	3	0.00	0	0	0.00	0	0	0	2690	1450	2070	0.00	0.38	0	2083	2076	2068	2061	2053	2080	2065	4	620	100	1490	5	1	3810000	79	-45.00	1.06	12	0.00	-46.00	1954.00	2300	20240221	-10.00	2015	20241209	2.73	2110	-1.90	20250106	2050	0.98	20250123	2300	-10.00	20240221	2015	2.73	20241209	N	465320	100	3 억	14655	N	N	N	N
46	20250206	121156	57	100.00	KOSDAQ	금융	N	N	N	N	N	2070	0	3	0.00	0	0	0.00	0	0	0	2690	1450	2070	0.00	0.38	0	2083	2076	2068	2061	2053	2080	2065	4	620	100	1490	5	1	3810000	79	-45.00	1.06	12	0.00	-46.00	1954.00	2300	20240221	-10.00	2015	20241209	2.73	2110	-1.90	20250106	2050	0.98	20250123	2300	-10.00	20240221	2015	2.73	20241209	N	465320	100	3 억	14655	N	N	N	N
47	20250206	111152	57	100.00	KOSDAQ	금융	N	N	N	N	N	2070	0	3	0.00	0	0	0.00	0	0	0	2690	1450	2070	0.00	0.38	0	2083	2076	2068	2061	2053	2080	2065	4	620	100	1490	5	1	3810000	79	-45.00	1.06	12	0.00	-46.00	1954.00	2300	20240221	-10.00	2015	20241209	2.73	2110	-1.90	20250106	2050	0.98	20250123	2300	-10.00	20240221	2015	2.73	20241209	N	465320	100	3 억	14655	N	N	N	N
48	20250206	101151	57	100.00	KOSDAQ	금융	N	N	N	N	N	2070	0	3	0.00	0	0	0.00	0	0	0	2690	1450	2070	0.00	0.38	0	2083	2076	2068	2061	2053	2080	2065	4	620	100	1490	5	1	3810000	79	-45.00	1.06	12	0.00	-46.00	1954.00	2300	20240221	-10.00	2015	20241209	2.73	2110	-1.90	20250106	2050	0.98	20250123	2300	-10.00	20240221	2015	2.73	20241209	N	465320	100	3 억	14655	N	N	N	N
49	20250206	091205	57	100.00	KOSDAQ	금융	N	N	N	N	N	2070	0	3	0.00	0	0	0.00	0	0	0	2690	1450	2070	0.00	0.38	0	2083	2076	2068	2061	2053	2080	2065	4	620	100	1490	5	1	3810000	79	-45.00	1.06	12	0.00	-46.00	1954.00	2300	20240221	-10.00	2015	20241209	2.73	2110	-1.90	20250106	2050	0.98	20250123	2300	-10.00	20240221	2015	2.73	20241209	N	465320	100	3 억	14655	N	N	N	N
50	20250205	161145	57	100.00	KOSDAQ	금융	N	N	N	N	N	2070	0	3	0.00	2469665	1196	26.14	2065	2075	2060	2690	1450	2070	2064.94	0.38	0	2093	2081	2073	2061	2053	2080	2060	4	620	100	1490	5	1	3810000	79	-45.00	1.06	12	0.03	-46.00	1954.00	2300	20240221	-10.00	2015	20241209	2.73	2110	-1.90	20250106	2050	0.98	20250123	2300	-10.00	20240221	2015	2.73	20241209	N	465320	100	3 억	14655	N	N	N	N
51	20250205	151149	57	100.00	KOSDAQ	금융	N	N	N	N	N	2060	-10	5	-0.48	2467595	1195	26.12	2065	2075	2060	2690	1450	2070	2064.93	0.38	0	2093	2081	2073	2061	2053	2080	2060	4	620	100	1490	5	1	3810000	78	-44.78	1.05	12	0.03	-46.00	1954.00	2300	20240221	-10.43	2015	20241209	2.23	2110	-2.37	20250106	2050	0.49	20250123	2300	-10.43	20240221	2015	2.23	20241209	N	465320	100	3 억	14655	N	N	N	N
52	20250205	141148	57	100.00	KOSDAQ	금융	N	N	N	N	N	2065	-5	5	-0.24	2116635	1025	22.40	2065	2075	2065	2690	1450	2070	2065.01	0.38	0	2093	2081	2073	2061	2053	2080	2060	4	620	100	1490	5	1	3810000	79	-44.89	1.06	12	0.03	-46.00	1954.00	2300	20240221	-10.22	2015	20241209	2.48	2110	-2.13	20250106	2050	0.73	20250123	2300	-10.22	20240221	2015	2.48	20241209	N	465320	100	3 억	14655	N	N	N	N
53	20250205	131146	57	100.00	KOSDAQ	금융	N	N	N	N	N	2075	5	2	0.24	51635	25	0.55	2065	2075	2065	2690	1450	2070	2065.40	0.38	0	2093	2081	2073	2061	2053	2080	2060	4	620	100	1490	5	1	3810000	79	-45.11	1.06	12	0.00	-46.00	1954.00	2300	20240221	-9.78	2015	20241209	2.98	2110	-1.66	20250106	2050	1.22	20250123	2300	-9.78	20240221	2015	2.98	20241209	N	465320	100	3 억	14655	N	N	N	N
54	20250205	121149	57	100.00	KOSDAQ	금융	N	N	N	N	N	2075	5	2	0.24	51635	25	0.55	2065	2075	2065	2690	1450	2070	2065.40	0.38	0	2093	2081	2073	2061	2053	2080	2060	4	620	100	1490	5	1	3810000	79	-45.11	1.06	12	0.00	-46.00	1954.00	2300	20240221	-9.78	2015	20241209	2.98	2110	-1.66	20250106	2050	1.22	20250123	2300	-9.78	20240221	2015	2.98	20241209	N	465320	100	3 억	14655	N	N	N	N
55	20250205	111144	57	100.00	KOSDAQ	금융	N	N	N	N	N	2075	5	2	0.24	51635	25	0.55	2065	2075	2065	2690	1450	2070	2065.40	0.38	0	2093	2081	2073	2061	2053	2080	2060	4	620	100	1490	5	1	3810000	79	-45.11	1.06	12	0.00	-46.00	1954.00	2300	20240221	-9.78	2015	20241209	2.98	2110	-1.66	20250106	2050	1.22	20250123	2300	-9.78	20240221	2015	2.98	20241209	N	465320	100	3 억	14655	N	N	N	N
56	20250205	101154	57	100.00	KOSDAQ	금융	N	N	N	N	N	2075	5	2	0.24	51635	25	0.55	2065	2075	2065	2690	1450	2070	2065.40	0.38	0	2093	2081	2073	2061	2053	2080	2060	4	620	100	1490	5	1	3810000	79	-45.11	1.06	12	0.00	-46.00	1954.00	2300	20240221	-9.78	2015	20241209	2.98	2110	-1.66	20250106	2050	1.22	20250123	2300	-9.78	20240221	2015	2.98	20241209	N	465320	100	3 억	14655	N	N	N	N
57	20250205	091206	57	100.00	KOSDAQ	금융	N	N	N	N	N	2065	-5	5	-0.24	49560	24	0.52	2065	2065	2065	2690	1450	2070	2065.00	0.38	0	2093	2081	2073	2061	2053	2080	2060	4	620	100	1490	5	1	3810000	79	-44.89	1.06	12	0.00	-46.00	1954.00	2300	20240221	-10.22	2015	20241209	2.48	2110	-2.13	20250106	2050	0.73	20250123	2300	-10.22	20240221	2015	2.48	20241209	N	465320	100	3 억	14655	N	N	N	N
58	20250204	161122	57	100.00	KOSDAQ	금융	N	N	N	N	N	2070	0	3	0.00	9463985	4575	193.86	2070	2085	2065	2690	1450	2070	2068.63	0.39	-18	2083	2076	2073	2066	2063	2075	2065	4	620	100	1490	5	1	3810000	79	-45.00	1.06	12	0.12	-46.00	1954.00	2300	20240221	-10.00	2015	20241209	2.73	2110	-1.90	20250106	2050	0.98	20250123	2300	-10.00	20240221	2015	2.73	20241209	N	465320	100	3 억	14673	N	N	N	N
59	20250204	151135	57	100.00	KOSDAQ	금융	N	N	N	N	N	2070	0	3	0.00	6979985	3375	143.01	2070	2085	2065	2690	1450	2070	2068.14	0.39	-18	2083	2076	2073	2066	2063	2075	2065	4	620	100	1490	5	1	3810000	79	-45.00	1.06	12	0.09	-46.00	1954.00	2300	20240221	-10.00	2015	20241209	2.73	2110	-1.90	20250106	2050	0.98	20250123	2300	-10.00	20240221	2015	2.73	20241209	N	465320	100	3 억	14673	N	N	N	N
60	20250204	141134	57	100.00	KOSDAQ	금융	N	N	N	N	N	2085	15	2	0.72	6959285	3365	142.58	2070	2085	2065	2690	1450	2070	2068.14	0.39	-18	2083	2076	2073	2066	2063	2075	2065	4	620	100	1490	5	1	3810000	79	-45.33	1.07	12	0.09	-46.00	1954.00	2300	20240221	-9.35	2015	20241209	3.47	2110	-1.18	20250106	2050	1.71	20250123	2300	-9.35	20240221	2015	3.47	20241209	N	465320	100	3 억	14673	N	N	N	N
61	20250204	131137	57	100.00	KOSDAQ	금융	N	N	N	N	N	2080	10	2	0.48	5875300	2845	120.55	2070	2080	2065	2690	1450	2070	2065.13	0.39	0	2083	2076	2073	2066	2063	2075	2065	4	620	100	1490	5	1	3810000	79	-45.22	1.06	12	0.07	-46.00	1954.00	2300	20240221	-9.57	2015	20241209	3.23	2110	-1.42	20250106	2050	1.46	20250123	2300	-9.57	20240221	2015	3.23	20241209	N	465320	100	3 억	14673	N	N	N	N
62	20250204	121150	57	100.00	KOSDAQ	금융	N	N	N	N	N	2080	10	2	0.48	5875300	2845	120.55	2070	2080	2065	2690	1450	2070	2065.13	0.39	0	2083	2076	2073	2066	2063	2075	2065	4	620	100	1490	5	1	3810000	79	-45.22	1.06	12	0.07	-46.00	1954.00	2300	20240221	-9.57	2015	20241209	3.23	2110	-1.42	20250106	2050	1.46	20250123	2300	-9.57	20240221	2015	3.23	20241209	N	465320	100	3 억	14673	N	N	N	N
63	20250204	111129	57	100.00	KOSDAQ	금융	N	N	N	N	N	2065	-5	5	-0.24	5844155	2830	119.92	2070	2070	2065	2690	1450	2070	2065.07	0.39	0	2083	2076	2073	2066	2063	2075	2065	4	620	100	1490	5	1	3810000	79	-44.89	1.06	12	0.07	-46.00	1954.00	2300	20240221	-10.22	2015	20241209	2.48	2110	-2.13	20250106	2050	0.73	20250123	2300	-10.22	20240221	2015	2.48	20241209	N	465320	100	3 억	14673	N	N	N	N
64	20250204	101136	57	100.00	KOSDAQ	금융	N	N	N	N	N	2065	-5	5	-0.24	5844155	2830	119.92	2070	2070	2065	2690	1450	2070	2065.07	0.39	0	2083	2076	2073	2066	2063	2075	2065	4	620	100	1490	5	1	3810000	79	-44.89	1.06	12	0.07	-46.00	1954.00	2300	20240221	-10.22	2015	20241209	2.48	2110	-2.13	20250106	2050	0.73	20250123	2300	-10.22	20240221	2015	2.48	20241209	N	465320	100	3 억	14673	N	N	N	N
65	20250204	091132	57	100.00	KOSDAQ	금융	N	N	N	N	N	2070	0	3	0.00	0	0	0.00	0	0	0	2690	1450	2070	0.00	0.39	0	2083	2076	2073	2066	2063	2075	2065	4	620	100	1490	5	1	3810000	79	-45.00	1.06	12	0.00	-46.00	1954.00	2300	20240221	-10.00	2015	20241209	2.73	2110	-1.90	20250106	2050	0.98	20250123	2300	-10.00	20240221	2015	2.73	20241209	N	465320	100	3 억	14673	N	N	N	N

26 KiB Raw Blame History

26 KiB

Raw Blame History