KissMeData/019010/price/prices-20250201.csv at e881402978d7c19015ff20df984cab52ee59f6e6

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	160329	57	100.00	KOSDAQ	유통	N	N	N	N	N	2030	10	2	0.50	12790940	6329	50.76	2030	2045	2015	2625	1415	2020	2021.00	0.08	-537	2036	2027	2016	2007	1996	2030	2010	241	605	500	1450	5	1	48200000	978	7.12	0.31	12	0.01	285.00	6623.00	2505	20240823	-18.96	1900	20240805	6.84	2095	-3.10	20250123	1999	1.55	20250212	2505	-18.96	20240823	1900	6.84	20240805	0.13	N	019010	500	241 억	40902	N	N	N	N
3	20250214	150329	57	100.00	KOSDAQ	유통	N	N	N	N	N	2025	5	2	0.25	12634650	6252	50.14	2030	2045	2015	2625	1415	2020	2020.90	0.08	-509	2036	2027	2016	2007	1996	2030	2010	241	605	500	1450	5	1	48200000	976	7.11	0.31	12	0.01	285.00	6623.00	2505	20240823	-19.16	1900	20240805	6.58	2095	-3.34	20250123	1999	1.30	20250212	2505	-19.16	20240823	1900	6.58	20240805	0.13	N	019010	500	241 억	40902	N	N	N	N
4	20250214	140330	57	100.00	KOSDAQ	유통	N	N	N	N	N	2030	10	2	0.50	8532025	4221	33.85	2030	2045	2015	2625	1415	2020	2021.33	0.08	-535	2036	2027	2016	2007	1996	2030	2010	241	605	500	1450	5	1	48200000	978	7.12	0.31	12	0.01	285.00	6623.00	2505	20240823	-18.96	1900	20240805	6.84	2095	-3.10	20250123	1999	1.55	20250212	2505	-18.96	20240823	1900	6.84	20240805	0.13	N	019010	500	241 억	40902	N	N	N	N
5	20250214	130330	57	100.00	KOSDAQ	유통	N	N	N	N	N	2035	15	2	0.74	7410375	3666	29.40	2030	2045	2015	2625	1415	2020	2021.38	0.08	-533	2036	2027	2016	2007	1996	2030	2010	241	605	500	1450	5	1	48200000	981	7.14	0.31	12	0.01	285.00	6623.00	2505	20240823	-18.76	1900	20240805	7.11	2095	-2.86	20250123	1999	1.80	20250212	2505	-18.76	20240823	1900	7.11	20240805	0.13	N	019010	500	241 억	40902	N	N	N	N
6	20250214	120330	57	100.00	KOSDAQ	유통	N	N	N	N	N	2025	5	2	0.25	4376055	2164	17.36	2030	2045	2015	2625	1415	2020	2022.21	0.08	-533	2036	2027	2016	2007	1996	2030	2010	241	605	500	1450	5	1	48200000	976	7.11	0.31	12	0.00	285.00	6623.00	2505	20240823	-19.16	1900	20240805	6.58	2095	-3.34	20250123	1999	1.30	20250212	2505	-19.16	20240823	1900	6.58	20240805	0.13	N	019010	500	241 억	40902	N	N	N	N
7	20250214	110328	57	100.00	KOSDAQ	유통	N	N	N	N	N	2015	-5	5	-0.25	4255055	2104	16.88	2030	2045	2015	2625	1415	2020	2022.36	0.08	-533	2036	2027	2016	2007	1996	2030	2010	241	605	500	1450	5	1	48200000	971	7.07	0.30	12	0.00	285.00	6623.00	2505	20240823	-19.56	1900	20240805	6.05	2095	-3.82	20250123	1999	0.80	20250212	2505	-19.56	20240823	1900	6.05	20240805	0.13	N	019010	500	241 억	40902	N	N	N	N
8	20250214	100330	57	100.00	KOSDAQ	유통	N	N	N	N	N	2015	-5	5	-0.25	4255055	2104	16.88	2030	2045	2015	2625	1415	2020	2022.36	0.08	-533	2036	2027	2016	2007	1996	2030	2010	241	605	500	1450	5	1	48200000	971	7.07	0.30	12	0.00	285.00	6623.00	2505	20240823	-19.56	1900	20240805	6.05	2095	-3.82	20250123	1999	0.80	20250212	2505	-19.56	20240823	1900	6.05	20240805	0.13	N	019010	500	241 억	40902	N	N	N	N
9	20250214	090330	57	100.00	KOSDAQ	유통	N	N	N	N	N	2030	10	2	0.50	20300	10	0.08	2030	2030	2030	2625	1415	2020	2030.00	0.08	0	2036	2027	2016	2007	1996	2030	2010	241	605	500	1450	5	1	48200000	978	7.12	0.31	12	0.00	285.00	6623.00	2505	20240823	-18.96	1900	20240805	6.84	2095	-3.10	20250123	1999	1.55	20250212	2505	-18.96	20240823	1900	6.84	20240805	0.13	N	019010	500	241 억	40902	N	N	N	N
10	20250213	160327	57	100.00	KOSDAQ	유통	N	N	N	N	N	2020	0	3	0.00	25101630	12468	90.00	2020	2025	2005	2625	1415	2020	2013.28	0.08	454	2054	2037	2018	2001	1982	2027	1991	241	605	500	1450	5	1	48200000	974	7.09	0.30	12	0.03	285.00	6623.00	2505	20240823	-19.36	1900	20240805	6.32	2095	-3.58	20250123	1999	1.05	20250212	2505	-19.36	20240823	1900	6.32	20240805	0.13	N	019010	500	241 억	40447	N	N	N	N
11	20250213	150327	57	100.00	KOSDAQ	유통	N	N	N	N	N	2015	-5	5	-0.25	24059390	11952	86.28	2020	2025	2005	2625	1415	2020	2013.00	0.08	771	2054	2037	2018	2001	1982	2027	1991	241	605	500	1450	5	1	48200000	971	7.07	0.30	12	0.02	285.00	6623.00	2505	20240823	-19.56	1900	20240805	6.05	2095	-3.82	20250123	1999	0.80	20250212	2505	-19.56	20240823	1900	6.05	20240805	0.13	N	019010	500	241 억	40447	N	N	N	N
12	20250213	140327	57	100.00	KOSDAQ	유통	N	N	N	N	N	2015	-5	5	-0.25	23114590	11482	82.88	2020	2025	2005	2625	1415	2020	2013.12	0.08	768	2054	2037	2018	2001	1982	2027	1991	241	605	500	1450	5	1	48200000	971	7.07	0.30	12	0.02	285.00	6623.00	2505	20240823	-19.56	1900	20240805	6.05	2095	-3.82	20250123	1999	0.80	20250212	2505	-19.56	20240823	1900	6.05	20240805	0.13	N	019010	500	241 억	40447	N	N	N	N
13	20250213	130327	57	100.00	KOSDAQ	유통	N	N	N	N	N	2015	-5	5	-0.25	23106545	11478	82.86	2020	2025	2005	2625	1415	2020	2013.12	0.08	768	2054	2037	2018	2001	1982	2027	1991	241	605	500	1450	5	1	48200000	971	7.07	0.30	12	0.02	285.00	6623.00	2505	20240823	-19.56	1900	20240805	6.05	2095	-3.82	20250123	1999	0.80	20250212	2505	-19.56	20240823	1900	6.05	20240805	0.13	N	019010	500	241 억	40447	N	N	N	N
14	20250213	120327	57	100.00	KOSDAQ	유통	N	N	N	N	N	2020	0	3	0.00	22979600	11415	82.40	2020	2025	2005	2625	1415	2020	2013.11	0.08	769	2054	2037	2018	2001	1982	2027	1991	241	605	500	1450	5	1	48200000	974	7.09	0.30	12	0.02	285.00	6623.00	2505	20240823	-19.36	1900	20240805	6.32	2095	-3.58	20250123	1999	1.05	20250212	2505	-19.36	20240823	1900	6.32	20240805	0.13	N	019010	500	241 억	40447	N	N	N	N
15	20250213	110326	57	100.00	KOSDAQ	유통	N	N	N	N	N	2005	-15	5	-0.74	22735180	11294	81.53	2020	2025	2005	2625	1415	2020	2013.03	0.08	768	2054	2037	2018	2001	1982	2027	1991	241	605	500	1450	5	1	48200000	966	7.04	0.30	12	0.02	285.00	6623.00	2505	20240823	-19.96	1900	20240805	5.53	2095	-4.30	20250123	1999	0.30	20250212	2505	-19.96	20240823	1900	5.53	20240805	0.13	N	019010	500	241 억	40447	N	N	N	N
16	20250213	100327	57	100.00	KOSDAQ	유통	N	N	N	N	N	2010	-10	5	-0.50	8624545	4280	30.90	2020	2025	2010	2625	1415	2020	2015.08	0.08	492	2054	2037	2018	2001	1982	2027	1991	241	605	500	1450	5	1	48200000	969	7.05	0.30	12	0.01	285.00	6623.00	2505	20240823	-19.76	1900	20240805	5.79	2095	-4.06	20250123	1999	0.55	20250212	2505	-19.76	20240823	1900	5.79	20240805	0.13	N	019010	500	241 억	40447	N	N	N	N
17	20250213	090326	57	100.00	KOSDAQ	유통	N	N	N	N	N	2020	0	3	0.00	40400	20	0.14	2020	2020	2020	2625	1415	2020	2020.00	0.08	-3	2054	2037	2018	2001	1982	2027	1991	241	605	500	1450	5	1	48200000	974	7.09	0.30	12	0.00	285.00	6623.00	2505	20240823	-19.36	1900	20240805	6.32	2095	-3.58	20250123	1999	1.05	20250212	2505	-19.36	20240823	1900	6.32	20240805	0.13	N	019010	500	241 억	40447	N	N	N	N
18	20250212	160325	57	100.00	KOSDAQ	유통	N	N	N	N	N	2020	-15	5	-0.74	27903094	13853	60.55	2035	2035	1999	2645	1425	2035	2014.23	0.08	-154	2061	2047	2036	2022	2011	2042	2017	241	610	500	1460	5	1	48200000	974	7.09	0.30	12	0.03	285.00	6623.00	2505	20240823	-19.36	1900	20240805	6.32	2095	-3.58	20250123	1999	1.05	20250212	2505	-19.36	20240823	1900	6.32	20240805	0.13	N	019010	500	241 억	40531	N	N	N	N
19	20250212	150325	57	100.00	KOSDAQ	유통	N	N	N	N	N	2020	-15	5	-0.74	19800874	9842	43.02	2035	2035	1999	2645	1425	2035	2011.88	0.08	-50	2061	2047	2036	2022	2011	2042	2017	241	610	500	1460	5	1	48200000	974	7.09	0.30	12	0.02	285.00	6623.00	2505	20240823	-19.36	1900	20240805	6.32	2095	-3.58	20250123	1999	1.05	20250212	2505	-19.36	20240823	1900	6.32	20240805	0.13	N	019010	500	241 억	40531	N	N	N	N
20	20250212	140325	57	100.00	KOSDAQ	유통	N	N	N	N	N	2015	-20	5	-0.98	17499739	8700	38.03	2035	2035	1999	2645	1425	2035	2011.46	0.08	-50	2061	2047	2036	2022	2011	2042	2017	241	610	500	1460	5	1	48200000	971	7.07	0.30	12	0.02	285.00	6623.00	2505	20240823	-19.56	1900	20240805	6.05	2095	-3.82	20250123	1999	0.80	20250212	2505	-19.56	20240823	1900	6.05	20240805	0.13	N	019010	500	241 억	40531	N	N	N	N
21	20250212	130325	57	100.00	KOSDAQ	유통	N	N	N	N	N	2015	-20	5	-0.98	16485704	8198	35.83	2035	2035	1999	2645	1425	2035	2010.94	0.08	-50	2061	2047	2036	2022	2011	2042	2017	241	610	500	1460	5	1	48200000	971	7.07	0.30	12	0.02	285.00	6623.00	2505	20240823	-19.56	1900	20240805	6.05	2095	-3.82	20250123	1999	0.80	20250212	2505	-19.56	20240823	1900	6.05	20240805	0.13	N	019010	500	241 억	40531	N	N	N	N
22	20250212	120325	57	100.00	KOSDAQ	유통	N	N	N	N	N	2020	-15	5	-0.74	14539634	7233	31.61	2035	2035	1999	2645	1425	2035	2010.18	0.08	-50	2061	2047	2036	2022	2011	2042	2017	241	610	500	1460	5	1	48200000	974	7.09	0.30	12	0.02	285.00	6623.00	2505	20240823	-19.36	1900	20240805	6.32	2095	-3.58	20250123	1999	1.05	20250212	2505	-19.36	20240823	1900	6.32	20240805	0.13	N	019010	500	241 억	40531	N	N	N	N
23	20250212	110325	57	100.00	KOSDAQ	유통	N	N	N	N	N	2010	-25	5	-1.23	11430814	5692	24.88	2035	2035	1999	2645	1425	2035	2008.22	0.08	21	2061	2047	2036	2022	2011	2042	2017	241	610	500	1460	5	1	48200000	969	7.05	0.30	12	0.01	285.00	6623.00	2505	20240823	-19.76	1900	20240805	5.79	2095	-4.06	20250123	1999	0.55	20250212	2505	-19.76	20240823	1900	5.79	20240805	0.13	N	019010	500	241 억	40531	N	N	N	N
24	20250212	100325	57	100.00	KOSDAQ	유통	N	N	N	N	N	2020	-15	5	-0.74	11342364	5648	24.69	2035	2035	1999	2645	1425	2035	2008.21	0.08	21	2061	2047	2036	2022	2011	2042	2017	241	610	500	1460	5	1	48200000	974	7.09	0.30	12	0.01	285.00	6623.00	2505	20240823	-19.36	1900	20240805	6.32	2095	-3.58	20250123	1999	1.05	20250212	2505	-19.36	20240823	1900	6.32	20240805	0.13	N	019010	500	241 억	40531	N	N	N	N
25	20250212	090327	57	100.00	KOSDAQ	유통	N	N	N	N	N	2035	0	3	0.00	0	0	0.00	0	0	0	2645	1425	2035	0.00	0.08	0	2061	2047	2036	2022	2011	2042	2017	241	610	500	1460	5	1	48200000	981	7.14	0.31	12	0.00	285.00	6623.00	2505	20240823	-18.76	1900	20240805	7.11	2095	-2.86	20250123	2010	1.24	20250204	2505	-18.76	20240823	1900	7.11	20240805	0.13	N	019010	500	241 억	40531	N	N	N	N
26	20250211	160325	57	100.00	KOSDAQ	유통	N	N	N	N	N	2035	-15	5	-0.73	46585945	22878	232.43	2050	2050	2025	2665	1435	2050	2036.28	0.08	852	2080	2065	2050	2035	2020	2057	2027	241	615	500	1470	5	1	48200000	981	7.14	0.31	12	0.05	285.00	6623.00	2505	20240823	-18.76	1900	20240805	7.11	2095	-2.86	20250123	2010	1.24	20250204	2505	-18.76	20240823	1900	7.11	20240805	0.13	N	019010	500	241 억	39798	N	N	N	N
27	20250211	150325	57	100.00	KOSDAQ	유통	N	N	N	N	N	2035	-15	5	-0.73	43415415	21320	216.60	2050	2050	2025	2665	1435	2050	2036.37	0.08	1509	2080	2065	2050	2035	2020	2057	2027	241	615	500	1470	5	1	48200000	981	7.14	0.31	12	0.04	285.00	6623.00	2505	20240823	-18.76	1900	20240805	7.11	2095	-2.86	20250123	2010	1.24	20250204	2505	-18.76	20240823	1900	7.11	20240805	0.13	N	019010	500	241 억	39798	N	N	N	N
28	20250211	140326	57	100.00	KOSDAQ	유통	N	N	N	N	N	2030	-20	5	-0.98	43096420	21163	215.01	2050	2050	2025	2665	1435	2050	2036.40	0.08	1502	2080	2065	2050	2035	2020	2057	2027	241	615	500	1470	5	1	48200000	978	7.12	0.31	12	0.04	285.00	6623.00	2505	20240823	-18.96	1900	20240805	6.84	2095	-3.10	20250123	2010	1.00	20250204	2505	-18.96	20240823	1900	6.84	20240805	0.13	N	019010	500	241 억	39798	N	N	N	N
29	20250211	130323	57	100.00	KOSDAQ	유통	N	N	N	N	N	2040	-10	5	-0.49	40537850	19905	202.22	2050	2050	2025	2665	1435	2050	2036.57	0.08	1499	2080	2065	2050	2035	2020	2057	2027	241	615	500	1470	5	1	48200000	983	7.16	0.31	12	0.04	285.00	6623.00	2505	20240823	-18.56	1900	20240805	7.37	2095	-2.63	20250123	2010	1.49	20250204	2505	-18.56	20240823	1900	7.37	20240805	0.13	N	019010	500	241 억	39798	N	N	N	N
30	20250211	120324	57	100.00	KOSDAQ	유통	N	N	N	N	N	2035	-15	5	-0.73	40535810	19904	202.21	2050	2050	2025	2665	1435	2050	2036.57	0.08	1499	2080	2065	2050	2035	2020	2057	2027	241	615	500	1470	5	1	48200000	981	7.14	0.31	12	0.04	285.00	6623.00	2505	20240823	-18.76	1900	20240805	7.11	2095	-2.86	20250123	2010	1.24	20250204	2505	-18.76	20240823	1900	7.11	20240805	0.13	N	019010	500	241 억	39798	N	N	N	N
31	20250211	110325	57	100.00	KOSDAQ	유통	N	N	N	N	N	2035	-15	5	-0.73	39514240	19402	197.11	2050	2050	2025	2665	1435	2050	2036.61	0.08	1492	2080	2065	2050	2035	2020	2057	2027	241	615	500	1470	5	1	48200000	981	7.14	0.31	12	0.04	285.00	6623.00	2505	20240823	-18.76	1900	20240805	7.11	2095	-2.86	20250123	2010	1.24	20250204	2505	-18.76	20240823	1900	7.11	20240805	0.13	N	019010	500	241 억	39798	N	N	N	N
32	20250211	100324	57	100.00	KOSDAQ	유통	N	N	N	N	N	2040	-10	5	-0.49	26456910	13000	132.07	2050	2050	2025	2665	1435	2050	2035.15	0.08	1481	2080	2065	2050	2035	2020	2057	2027	241	615	500	1470	5	1	48200000	983	7.16	0.31	12	0.03	285.00	6623.00	2505	20240823	-18.56	1900	20240805	7.37	2095	-2.63	20250123	2010	1.49	20250204	2505	-18.56	20240823	1900	7.37	20240805	0.13	N	019010	500	241 억	39798	N	N	N	N
33	20250211	090326	57	100.00	KOSDAQ	유통	N	N	N	N	N	2050	0	3	0.00	0	0	0.00	0	0	0	2665	1435	2050	0.00	0.08	0	2080	2065	2050	2035	2020	2057	2027	241	615	500	1470	5	1	48200000	988	7.19	0.31	12	0.00	285.00	6623.00	2505	20240823	-18.16	1900	20240805	7.89	2095	-2.15	20250123	2010	1.99	20250204	2505	-18.16	20240823	1900	7.89	20240805	0.13	N	019010	500	241 억	39798	N	N	N	N
34	20250210	160323	57	100.00	KOSDAQ	유통	N	N	N	N	N	2050	5	2	0.24	20158600	9843	181.64	2060	2065	2035	2655	1435	2045	2048.01	0.08	35	2081	2062	2046	2027	2011	2055	2020	241	610	500	1470	5	1	48200000	988	7.19	0.31	12	0.02	285.00	6623.00	2505	20240823	-18.16	1900	20240805	7.89	2095	-2.15	20250123	2010	1.99	20250204	2505	-18.16	20240823	1900	7.89	20240805	0.13	N	019010	500	241 억	39763	N	N	N	N
35	20250210	150323	57	100.00	KOSDAQ	유통	N	N	N	N	N	2055	10	2	0.49	18629300	9097	167.87	2060	2065	2035	2655	1435	2045	2047.85	0.08	35	2081	2062	2046	2027	2011	2055	2020	241	610	500	1470	5	1	48200000	991	7.21	0.31	12	0.02	285.00	6623.00	2505	20240823	-17.96	1900	20240805	8.16	2095	-1.91	20250123	2010	2.24	20250204	2505	-17.96	20240823	1900	8.16	20240805	0.13	N	019010	500	241 억	39763	N	N	N	N
36	20250210	140324	57	100.00	KOSDAQ	유통	N	N	N	N	N	2055	10	2	0.49	9806865	4775	88.12	2060	2065	2045	2655	1435	2045	2053.79	0.08	-29	2081	2062	2046	2027	2011	2055	2020	241	610	500	1470	5	1	48200000	991	7.21	0.31	12	0.01	285.00	6623.00	2505	20240823	-17.96	1900	20240805	8.16	2095	-1.91	20250123	2010	2.24	20250204	2505	-17.96	20240823	1900	8.16	20240805	0.13	N	019010	500	241 억	39763	N	N	N	N
37	20250210	130324	57	100.00	KOSDAQ	유통	N	N	N	N	N	2055	10	2	0.49	9806865	4775	88.12	2060	2065	2045	2655	1435	2045	2053.79	0.08	-29	2081	2062	2046	2027	2011	2055	2020	241	610	500	1470	5	1	48200000	991	7.21	0.31	12	0.01	285.00	6623.00	2505	20240823	-17.96	1900	20240805	8.16	2095	-1.91	20250123	2010	2.24	20250204	2505	-17.96	20240823	1900	8.16	20240805	0.13	N	019010	500	241 억	39763	N	N	N	N
38	20250210	120322	57	100.00	KOSDAQ	유통	N	N	N	N	N	2050	5	2	0.24	9603420	4676	86.29	2060	2065	2045	2655	1435	2045	2053.77	0.08	-29	2081	2062	2046	2027	2011	2055	2020	241	610	500	1470	5	1	48200000	988	7.19	0.31	12	0.01	285.00	6623.00	2505	20240823	-18.16	1900	20240805	7.89	2095	-2.15	20250123	2010	1.99	20250204	2505	-18.16	20240823	1900	7.89	20240805	0.13	N	019010	500	241 억	39763	N	N	N	N
39	20250210	110322	57	100.00	KOSDAQ	유통	N	N	N	N	N	2045	0	3	0.00	6729345	3274	60.42	2060	2065	2045	2655	1435	2045	2055.39	0.08	-29	2081	2062	2046	2027	2011	2055	2020	241	610	500	1470	5	1	48200000	986	7.18	0.31	12	0.01	285.00	6623.00	2505	20240823	-18.36	1900	20240805	7.63	2095	-2.39	20250123	2010	1.74	20250204	2505	-18.36	20240823	1900	7.63	20240805	0.13	N	019010	500	241 억	39763	N	N	N	N
40	20250210	100321	57	100.00	KOSDAQ	유통	N	N	N	N	N	2065	20	2	0.98	4169265	2024	37.35	2060	2065	2050	2655	1435	2045	2059.91	0.08	1	2081	2062	2046	2027	2011	2055	2020	241	610	500	1470	5	1	48200000	995	7.25	0.31	12	0.00	285.00	6623.00	2505	20240823	-17.56	1900	20240805	8.68	2095	-1.43	20250123	2010	2.74	20250204	2505	-17.56	20240823	1900	8.68	20240805	0.13	N	019010	500	241 억	39763	N	N	N	N
41	20250210	090321	57	100.00	KOSDAQ	유통	N	N	N	N	N	2045	0	3	0.00	0	0	0.00	0	0	0	2655	1435	2045	0.00	0.08	0	2081	2062	2046	2027	2011	2055	2020	241	610	500	1470	5	1	48200000	986	7.18	0.31	12	0.00	285.00	6623.00	2505	20240823	-18.36	1900	20240805	7.63	2095	-2.39	20250123	2010	1.74	20250204	2505	-18.36	20240823	1900	7.63	20240805	0.13	N	019010	500	241 억	39763	N	N	N	N
42	20250207	160319	57	100.00	KOSDAQ	유통	N	N	N	N	N	2045	0	3	0.00	11055905	5419	67.21	2065	2065	2030	2655	1435	2045	2040.21	0.08	-16	2088	2066	2043	2021	1998	2077	2032	241	610	500	1470	5	1	48200000	986	7.18	0.31	12	0.01	285.00	6623.00	2505	20240823	-18.36	1900	20240805	7.63	2095	-2.39	20250123	2010	1.74	20250204	2505	-18.36	20240823	1900	7.63	20240805	0.13	N	019010	500	241 억	39779	N	N	N	N
43	20250207	150320	57	100.00	KOSDAQ	유통	N	N	N	N	N	2040	-5	5	-0.24	8937285	4383	54.36	2065	2065	2030	2655	1435	2045	2039.08	0.08	-16	2088	2066	2043	2021	1998	2077	2032	241	610	500	1470	5	1	48200000	983	7.16	0.31	12	0.01	285.00	6623.00	2505	20240823	-18.56	1900	20240805	7.37	2095	-2.63	20250123	2010	1.49	20250204	2505	-18.56	20240823	1900	7.37	20240805	0.13	N	019010	500	241 억	39779	N	N	N	N
44	20250207	140319	57	100.00	KOSDAQ	유통	N	N	N	N	N	2035	-10	5	-0.49	8507920	4172	51.74	2065	2065	2035	2655	1435	2045	2039.29	0.08	-16	2088	2066	2043	2021	1998	2077	2032	241	610	500	1470	5	1	48200000	981	7.14	0.31	12	0.01	285.00	6623.00	2505	20240823	-18.76	1900	20240805	7.11	2095	-2.86	20250123	2010	1.24	20250204	2505	-18.76	20240823	1900	7.11	20240805	0.13	N	019010	500	241 억	39779	N	N	N	N
45	20250207	130318	57	100.00	KOSDAQ	유통	N	N	N	N	N	2040	-5	5	-0.24	6368880	3121	38.71	2065	2065	2040	2655	1435	2045	2040.65	0.08	-16	2088	2066	2043	2021	1998	2077	2032	241	610	500	1470	5	1	48200000	983	7.16	0.31	12	0.01	285.00	6623.00	2505	20240823	-18.56	1900	20240805	7.37	2095	-2.63	20250123	2010	1.49	20250204	2505	-18.56	20240823	1900	7.37	20240805	0.13	N	019010	500	241 억	39779	N	N	N	N
46	20250207	120319	57	100.00	KOSDAQ	유통	N	N	N	N	N	2040	-5	5	-0.24	6368880	3121	38.71	2065	2065	2040	2655	1435	2045	2040.65	0.08	-16	2088	2066	2043	2021	1998	2077	2032	241	610	500	1470	5	1	48200000	983	7.16	0.31	12	0.01	285.00	6623.00	2505	20240823	-18.56	1900	20240805	7.37	2095	-2.63	20250123	2010	1.49	20250204	2505	-18.56	20240823	1900	7.37	20240805	0.13	N	019010	500	241 억	39779	N	N	N	N
47	20250207	110318	57	100.00	KOSDAQ	유통	N	N	N	N	N	2040	-5	5	-0.24	1727880	846	10.49	2065	2065	2040	2655	1435	2045	2042.41	0.08	-16	2088	2066	2043	2021	1998	2077	2032	241	610	500	1470	5	1	48200000	983	7.16	0.31	12	0.00	285.00	6623.00	2505	20240823	-18.56	1900	20240805	7.37	2095	-2.63	20250123	2010	1.49	20250204	2505	-18.56	20240823	1900	7.37	20240805	0.13	N	019010	500	241 억	39779	N	N	N	N
48	20250207	100319	57	100.00	KOSDAQ	유통	N	N	N	N	N	2040	-5	5	-0.24	1725840	845	10.48	2065	2065	2040	2655	1435	2045	2042.41	0.08	-16	2088	2066	2043	2021	1998	2077	2032	241	610	500	1470	5	1	48200000	983	7.16	0.31	12	0.00	285.00	6623.00	2505	20240823	-18.56	1900	20240805	7.37	2095	-2.63	20250123	2010	1.49	20250204	2505	-18.56	20240823	1900	7.37	20240805	0.13	N	019010	500	241 억	39779	N	N	N	N
49	20250207	090320	57	100.00	KOSDAQ	유통	N	N	N	N	N	2045	0	3	0.00	0	0	0.00	0	0	0	2655	1435	2045	0.00	0.08	0	2088	2066	2043	2021	1998	2077	2032	241	610	500	1470	5	1	48200000	986	7.18	0.31	12	0.00	285.00	6623.00	2505	20240823	-18.36	1900	20240805	7.63	2095	-2.39	20250123	2010	1.74	20250204	2505	-18.36	20240823	1900	7.63	20240805	0.13	N	019010	500	241 억	39779	N	N	N	N
50	20250206	160312	57	100.00	KOSDAQ	유통	N	N	N	N	N	2045	10	2	0.49	16457285	8063	144.89	2035	2065	2020	2645	1425	2035	2041.09	0.08	-33	2048	2041	2033	2026	2018	2042	2027	241	610	500	1460	5	1	48200000	986	7.18	0.31	12	0.02	285.00	6623.00	2505	20240823	-18.36	1900	20240805	7.63	2095	-2.39	20250123	2010	1.74	20250204	2505	-18.36	20240823	1900	7.63	20240805	0.13	N	019010	500	241 억	39811	N	N	N	N
51	20250206	150314	57	100.00	KOSDAQ	유통	N	N	N	N	N	2040	5	2	0.25	11441650	5610	100.81	2035	2065	2020	2645	1425	2035	2039.51	0.08	189	2048	2041	2033	2026	2018	2042	2027	241	610	500	1460	5	1	48200000	983	7.16	0.31	12	0.01	285.00	6623.00	2505	20240823	-18.56	1900	20240805	7.37	2095	-2.63	20250123	2010	1.49	20250204	2505	-18.56	20240823	1900	7.37	20240805	0.13	N	019010	500	241 억	39811	N	N	N	N
52	20250206	140316	57	100.00	KOSDAQ	유통	N	N	N	N	N	2040	5	2	0.25	11441650	5610	100.81	2035	2065	2020	2645	1425	2035	2039.51	0.08	189	2048	2041	2033	2026	2018	2042	2027	241	610	500	1460	5	1	48200000	983	7.16	0.31	12	0.01	285.00	6623.00	2505	20240823	-18.56	1900	20240805	7.37	2095	-2.63	20250123	2010	1.49	20250204	2505	-18.56	20240823	1900	7.37	20240805	0.13	N	019010	500	241 억	39811	N	N	N	N
53	20250206	130313	57	100.00	KOSDAQ	유통	N	N	N	N	N	2060	25	2	1.23	10914330	5352	96.17	2035	2065	2020	2645	1425	2035	2039.30	0.08	0	2048	2041	2033	2026	2018	2042	2027	241	610	500	1460	5	1	48200000	993	7.23	0.31	12	0.01	285.00	6623.00	2505	20240823	-17.76	1900	20240805	8.42	2095	-1.67	20250123	2010	2.49	20250204	2505	-17.76	20240823	1900	8.42	20240805	0.13	N	019010	500	241 억	39811	N	N	N	N
54	20250206	120312	57	100.00	KOSDAQ	유통	N	N	N	N	N	2060	25	2	1.23	8607130	4232	76.05	2035	2065	2020	2645	1425	2035	2033.82	0.08	0	2048	2041	2033	2026	2018	2042	2027	241	610	500	1460	5	1	48200000	993	7.23	0.31	12	0.01	285.00	6623.00	2505	20240823	-17.76	1900	20240805	8.42	2095	-1.67	20250123	2010	2.49	20250204	2505	-17.76	20240823	1900	8.42	20240805	0.13	N	019010	500	241 억	39811	N	N	N	N
55	20250206	110306	57	100.00	KOSDAQ	유통	N	N	N	N	N	2035	0	3	0.00	3541460	1743	31.32	2035	2035	2020	2645	1425	2035	2031.82	0.08	-14	2048	2041	2033	2026	2018	2042	2027	241	610	500	1460	5	1	48200000	981	7.14	0.31	12	0.00	285.00	6623.00	2505	20240823	-18.76	1900	20240805	7.11	2095	-2.86	20250123	2010	1.24	20250204	2505	-18.76	20240823	1900	7.11	20240805	0.13	N	019010	500	241 억	39811	N	N	N	N
56	20250206	100313	57	100.00	KOSDAQ	유통	N	N	N	N	N	2030	-5	5	-0.25	249930	123	2.21	2035	2035	2030	2645	1425	2035	2031.95	0.08	-7	2048	2041	2033	2026	2018	2042	2027	241	610	500	1460	5	1	48200000	978	7.12	0.31	12	0.00	285.00	6623.00	2505	20240823	-18.96	1900	20240805	6.84	2095	-3.10	20250123	2010	1.00	20250204	2505	-18.96	20240823	1900	6.84	20240805	0.13	N	019010	500	241 억	39811	N	N	N	N
57	20250206	090314	57	100.00	KOSDAQ	유통	N	N	N	N	N	2030	-5	5	-0.25	101740	50	0.90	2035	2035	2030	2645	1425	2035	2034.80	0.08	-7	2048	2041	2033	2026	2018	2042	2027	241	610	500	1460	5	1	48200000	978	7.12	0.31	12	0.00	285.00	6623.00	2505	20240823	-18.96	1900	20240805	6.84	2095	-3.10	20250123	2010	1.00	20250204	2505	-18.96	20240823	1900	6.84	20240805	0.13	N	019010	500	241 억	39811	N	N	N	N
58	20250205	160310	57	100.00	KOSDAQ	유통	N	N	N	N	N	2035	0	3	0.00	11292280	5565	14.42	2035	2040	2025	2645	1425	2035	2029.16	0.08	-1138	2105	2070	2040	2005	1975	2055	1990	241	610	500	1460	5	1	48200000	981	7.14	0.31	12	0.01	285.00	6623.00	2505	20240823	-18.76	1900	20240805	7.11	2095	-2.86	20250123	2010	1.24	20250204	2505	-18.76	20240823	1900	7.11	20240805	0.14	N	019010	500	241 억	40949	N	N	N	N
59	20250205	150310	57	100.00	KOSDAQ	유통	N	N	N	N	N	2025	-10	5	-0.49	10679745	5264	13.64	2035	2040	2025	2645	1425	2035	2028.83	0.08	-1021	2105	2070	2040	2005	1975	2055	1990	241	610	500	1460	5	1	48200000	976	7.11	0.31	12	0.01	285.00	6623.00	2505	20240823	-19.16	1900	20240805	6.58	2095	-3.34	20250123	2010	0.75	20250204	2505	-19.16	20240823	1900	6.58	20240805	0.14	N	019010	500	241 억	40949	N	N	N	N
60	20250205	140311	57	100.00	KOSDAQ	유통	N	N	N	N	N	2030	-5	5	-0.25	4580740	2254	5.84	2035	2040	2030	2645	1425	2035	2032.27	0.08	-1021	2105	2070	2040	2005	1975	2055	1990	241	610	500	1460	5	1	48200000	978	7.12	0.31	12	0.00	285.00	6623.00	2505	20240823	-18.96	1900	20240805	6.84	2095	-3.10	20250123	2010	1.00	20250204	2505	-18.96	20240823	1900	6.84	20240805	0.14	N	019010	500	241 억	40949	N	N	N	N
61	20250205	130311	57	100.00	KOSDAQ	유통	N	N	N	N	N	2030	-5	5	-0.25	4580740	2254	5.84	2035	2040	2030	2645	1425	2035	2032.27	0.08	-1021	2105	2070	2040	2005	1975	2055	1990	241	610	500	1460	5	1	48200000	978	7.12	0.31	12	0.00	285.00	6623.00	2505	20240823	-18.96	1900	20240805	6.84	2095	-3.10	20250123	2010	1.00	20250204	2505	-18.96	20240823	1900	6.84	20240805	0.14	N	019010	500	241 억	40949	N	N	N	N
62	20250205	120312	57	100.00	KOSDAQ	유통	N	N	N	N	N	2030	-5	5	-0.25	2081800	1023	2.65	2035	2040	2030	2645	1425	2035	2035.00	0.08	-1021	2105	2070	2040	2005	1975	2055	1990	241	610	500	1460	5	1	48200000	978	7.12	0.31	12	0.00	285.00	6623.00	2505	20240823	-18.96	1900	20240805	6.84	2095	-3.10	20250123	2010	1.00	20250204	2505	-18.96	20240823	1900	6.84	20240805	0.14	N	019010	500	241 억	40949	N	N	N	N
63	20250205	110310	57	100.00	KOSDAQ	유통	N	N	N	N	N	2030	-5	5	-0.25	2081800	1023	2.65	2035	2040	2030	2645	1425	2035	2035.00	0.08	-1021	2105	2070	2040	2005	1975	2055	1990	241	610	500	1460	5	1	48200000	978	7.12	0.31	12	0.00	285.00	6623.00	2505	20240823	-18.96	1900	20240805	6.84	2095	-3.10	20250123	2010	1.00	20250204	2505	-18.96	20240823	1900	6.84	20240805	0.14	N	019010	500	241 억	40949	N	N	N	N
64	20250205	100312	57	100.00	KOSDAQ	유통	N	N	N	N	N	2030	-5	5	-0.25	2081800	1023	2.65	2035	2040	2030	2645	1425	2035	2035.00	0.08	-1021	2105	2070	2040	2005	1975	2055	1990	241	610	500	1460	5	1	48200000	978	7.12	0.31	12	0.00	285.00	6623.00	2505	20240823	-18.96	1900	20240805	6.84	2095	-3.10	20250123	2010	1.00	20250204	2505	-18.96	20240823	1900	6.84	20240805	0.14	N	019010	500	241 억	40949	N	N	N	N
65	20250205	090315	57	100.00	KOSDAQ	유통	N	N	N	N	N	2035	0	3	0.00	2035000	1000	2.59	2035	2035	2035	2645	1425	2035	2035.00	0.08	-999	2105	2070	2040	2005	1975	2055	1990	241	610	500	1460	5	1	48200000	981	7.14	0.31	12	0.00	285.00	6623.00	2505	20240823	-18.76	1900	20240805	7.11	2095	-2.86	20250123	2010	1.24	20250204	2505	-18.76	20240823	1900	7.11	20240805	0.14	N	019010	500	241 억	40949	N	N	N	N
66	20250204	160308	57	100.00	KOSDAQ	유통	N	N	N	N	N	2035	-20	5	-0.97	78245415	38603	497.91	2040	2075	2010	2670	1440	2055	2026.92	0.09	-3080	2101	2077	2051	2027	2001	2065	2015	241	615	500	1470	5	1	48200000	981	7.14	0.31	12	0.08	285.00	6623.00	2505	20240823	-18.76	1900	20240805	7.11	2095	-2.86	20250123	2010	1.24	20250204	2505	-18.76	20240823	1900	7.11	20240805	0.14	N	019010	500	241 억	44030	N	N	N	N
67	20250204	150308	57	100.00	KOSDAQ	유통	N	N	N	N	N	2020	-35	5	-1.70	61846910	30522	393.68	2040	2075	2010	2670	1440	2055	2026.31	0.09	-618	2101	2077	2051	2027	2001	2065	2015	241	615	500	1470	5	1	48200000	974	7.09	0.30	12	0.06	285.00	6623.00	2505	20240823	-19.36	1900	20240805	6.32	2095	-3.58	20250123	2010	0.50	20250204	2505	-19.36	20240823	1900	6.32	20240805	0.14	N	019010	500	241 억	44030	N	N	N	N
68	20250204	140308	57	100.00	KOSDAQ	유통	N	N	N	N	N	2020	-35	5	-1.70	48206230	23748	306.31	2040	2075	2020	2670	1440	2055	2029.91	0.09	-442	2101	2077	2051	2027	2001	2065	2015	241	615	500	1470	5	1	48200000	974	7.09	0.30	12	0.05	285.00	6623.00	2505	20240823	-19.36	1900	20240805	6.32	2095	-3.58	20250123	2015	0.25	20250102	2505	-19.36	20240823	1900	6.32	20240805	0.14	N	019010	500	241 억	44030	N	N	N	N
69	20250204	130308	57	100.00	KOSDAQ	유통	N	N	N	N	N	2025	-30	5	-1.46	25953700	12755	164.52	2040	2075	2025	2670	1440	2055	2034.79	0.09	-442	2101	2077	2051	2027	2001	2065	2015	241	615	500	1470	5	1	48200000	976	7.11	0.31	12	0.03	285.00	6623.00	2505	20240823	-19.16	1900	20240805	6.58	2095	-3.34	20250123	2015	0.50	20250102	2505	-19.16	20240823	1900	6.58	20240805	0.14	N	019010	500	241 억	44030	N	N	N	N
70	20250204	120311	57	100.00	KOSDAQ	유통	N	N	N	N	N	2025	-30	5	-1.46	25278030	12422	160.22	2040	2075	2025	2670	1440	2055	2034.94	0.09	-412	2101	2077	2051	2027	2001	2065	2015	241	615	500	1470	5	1	48200000	976	7.11	0.31	12	0.03	285.00	6623.00	2505	20240823	-19.16	1900	20240805	6.58	2095	-3.34	20250123	2015	0.50	20250102	2505	-19.16	20240823	1900	6.58	20240805	0.14	N	019010	500	241 억	44030	N	N	N	N
71	20250204	110305	57	100.00	KOSDAQ	유통	N	N	N	N	N	2050	-5	5	-0.24	6209420	3034	39.13	2040	2075	2040	2670	1440	2055	2046.61	0.09	-907	2101	2077	2051	2027	2001	2065	2015	241	615	500	1470	5	1	48200000	988	7.19	0.31	12	0.01	285.00	6623.00	2505	20240823	-18.16	1900	20240805	7.89	2095	-2.15	20250123	2015	1.74	20250102	2505	-18.16	20240823	1900	7.89	20240805	0.14	N	019010	500	241 억	44030	N	N	N	N
72	20250204	100308	57	100.00	KOSDAQ	유통	N	N	N	N	N	2055	0	3	0.00	245820	120	1.55	2040	2055	2040	2670	1440	2055	2048.50	0.09	52	2101	2077	2051	2027	2001	2065	2015	241	615	500	1470	5	1	48200000	991	7.21	0.31	12	0.00	285.00	6623.00	2505	20240823	-17.96	1900	20240805	8.16	2095	-1.91	20250123	2015	1.99	20250102	2505	-17.96	20240823	1900	8.16	20240805	0.14	N	019010	500	241 억	44030	N	N	N	N
73	20250204	090307	57	100.00	KOSDAQ	유통	N	N	N	N	N	2040	-15	5	-0.73	106080	52	0.67	2040	2040	2040	2670	1440	2055	2040.00	0.09	52	2101	2077	2051	2027	2001	2065	2015	241	615	500	1470	5	1	48200000	983	7.16	0.31	12	0.00	285.00	6623.00	2505	20240823	-18.56	1900	20240805	7.37	2095	-2.63	20250123	2015	1.24	20250102	2505	-18.56	20240823	1900	7.37	20240805	0.14	N	019010	500	241 억	44030	N	N	N	N

30 KiB Raw Blame History

30 KiB

Raw Blame History