KissMeData/199730/price/prices-20250201.csv at e881402978d7c19015ff20df984cab52ee59f6e6

Files

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

2025-02-14 18:11:27 +09:00

31 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	160922	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	5530	50	2	0.91	4941607840	791665	7244.37	5440	6850	5400	7120	3840	5480	6242.74	1.53	-15716	5726	5602	5506	5382	5286	5555	5335	24	1640	500	3720	10	1	4864367	269	12.98	0.78	12	16.27	426.00	7082.00	11580	20241008	-52.25	5390	20250204	2.60	6850	-19.27	20250214	5390	2.60	20250204	11580	-52.25	20241008	5390	2.60	20250204	1.16	N	199730	500	24 억	74295	N	N	N	N
3	20250214	150921	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	5610	130	2	2.37	4890819080	782514	7160.63	5440	6850	5400	7120	3840	5480	6250.14	1.53	-14986	5726	5602	5506	5382	5286	5555	5335	24	1640	500	3720	10	1	4864367	273	13.17	0.79	12	16.09	426.00	7082.00	11580	20241008	-51.55	5390	20250204	4.08	6850	-18.10	20250214	5390	4.08	20250204	11580	-51.55	20241008	5390	4.08	20250204	1.16	N	199730	500	24 억	74295	N	N	N	N
4	20250214	140922	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	5750	270	2	4.93	4742400230	756256	6920.35	5440	6850	5400	7120	3840	5480	6270.89	1.53	-15679	5726	5602	5506	5382	5286	5555	5335	24	1640	500	3720	10	1	4864367	280	13.50	0.81	12	15.55	426.00	7082.00	11580	20241008	-50.35	5390	20250204	6.68	6850	-16.06	20250214	5390	6.68	20250204	11580	-50.35	20241008	5390	6.68	20250204	1.16	N	199730	500	24 억	74295	N	N	N	N
5	20250214	130925	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	5790	310	2	5.66	2756689770	439282	4019.78	5440	6850	5400	7120	3840	5480	6275.44	1.53	-7510	5726	5602	5506	5382	5286	5555	5335	24	1640	500	3720	10	1	4864367	282	13.59	0.82	12	9.03	426.00	7082.00	11580	20241008	-50.00	5390	20250204	7.42	6850	-15.47	20250214	5390	7.42	20250204	11580	-50.00	20241008	5390	7.42	20250204	1.16	N	199730	500	24 억	74295	N	N	N	N
6	20250214	120922	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	6240	760	2	13.87	1687198210	266256	2436.46	5440	6850	5400	7120	3840	5480	6336.75	1.53	-13142	5726	5602	5506	5382	5286	5555	5335	24	1640	500	3720	10	1	4864367	304	14.65	0.88	12	5.47	426.00	7082.00	11580	20241008	-46.11	5390	20250204	15.77	6850	-8.91	20250214	5390	15.77	20250204	11580	-46.11	20241008	5390	15.77	20250204	1.16	N	199730	500	24 억	74295	N	N	N	N
7	20250214	110918	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	5440	-40	5	-0.73	14862900	2726	24.95	5440	5570	5400	7120	3840	5480	5452.27	1.53	501	5726	5602	5506	5382	5286	5555	5335	24	1640	500	3720	10	1	4864367	265	12.77	0.77	12	0.06	426.00	7082.00	11580	20241008	-53.02	5390	20250204	0.93	6830	-20.35	20250107	5390	0.93	20250204	11580	-53.02	20241008	5390	0.93	20250204	1.16	N	199730	500	24 억	74295	N	N	N	N
8	20250214	100919	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	5550	70	2	1.28	5690620	1034	9.46	5440	5570	5440	7120	3840	5480	5503.50	1.53	-129	5726	5602	5506	5382	5286	5555	5335	24	1640	500	3720	10	1	4864367	270	13.03	0.78	12	0.02	426.00	7082.00	11580	20241008	-52.07	5390	20250204	2.97	6830	-18.74	20250107	5390	2.97	20250204	11580	-52.07	20241008	5390	2.97	20250204	1.16	N	199730	500	24 억	74295	N	N	N	N
9	20250214	090924	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	5480	0	3	0.00	756400	139	1.27	5440	5480	5440	7120	3840	5480	5441.73	1.53	101	5726	5602	5506	5382	5286	5555	5335	24	1640	500	3720	10	1	4864367	267	12.86	0.77	12	0.00	426.00	7082.00	11580	20241008	-52.68	5390	20250204	1.67	6830	-19.77	20250107	5390	1.67	20250204	11580	-52.68	20241008	5390	1.67	20250204	1.16	N	199730	500	24 억	74295	N	N	N	N
10	20250213	160914	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	5480	-80	5	-1.44	59975990	10928	286.60	5630	5630	5410	7220	3900	5560	5488.31	1.53	-306	5720	5640	5590	5510	5460	5615	5485	24	1660	500	3780	10	1	4864367	267	12.86	0.77	12	0.22	426.00	7082.00	11580	20241008	-52.68	5390	20250204	1.67	6830	-19.77	20250107	5390	1.67	20250204	11580	-52.68	20241008	5390	1.67	20250204	1.15	N	199730	500	24 억	74601	N	N	N	N
11	20250213	150915	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	5550	-10	5	-0.18	58331760	10628	278.73	5630	5630	5410	7220	3900	5560	5488.50	1.53	-261	5720	5640	5590	5510	5460	5615	5485	24	1660	500	3780	10	1	4864367	270	13.03	0.78	12	0.22	426.00	7082.00	11580	20241008	-52.07	5390	20250204	2.97	6830	-18.74	20250107	5390	2.97	20250204	11580	-52.07	20241008	5390	2.97	20250204	1.15	N	199730	500	24 억	74601	N	N	N	N
12	20250213	140913	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	5490	-70	5	-1.26	49130370	8954	234.83	5630	5630	5410	7220	3900	5560	5486.97	1.53	-242	5720	5640	5590	5510	5460	5615	5485	24	1660	500	3780	10	1	4864367	267	12.89	0.78	12	0.18	426.00	7082.00	11580	20241008	-52.59	5390	20250204	1.86	6830	-19.62	20250107	5390	1.86	20250204	11580	-52.59	20241008	5390	1.86	20250204	1.15	N	199730	500	24 억	74601	N	N	N	N
13	20250213	130913	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	5510	-50	5	-0.90	42584680	7760	203.51	5630	5630	5410	7220	3900	5560	5487.72	1.53	-228	5720	5640	5590	5510	5460	5615	5485	24	1660	500	3780	10	1	4864367	268	12.93	0.78	12	0.16	426.00	7082.00	11580	20241008	-52.42	5390	20250204	2.23	6830	-19.33	20250107	5390	2.23	20250204	11580	-52.42	20241008	5390	2.23	20250204	1.15	N	199730	500	24 억	74601	N	N	N	N
14	20250213	120912	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	5570	10	2	0.18	23580990	4265	111.85	5630	5630	5440	7220	3900	5560	5528.95	1.53	-330	5720	5640	5590	5510	5460	5615	5485	24	1660	500	3780	10	1	4864367	271	13.08	0.79	12	0.09	426.00	7082.00	11580	20241008	-51.90	5390	20250204	3.34	6830	-18.45	20250107	5390	3.34	20250204	11580	-51.90	20241008	5390	3.34	20250204	1.15	N	199730	500	24 억	74601	N	N	N	N
15	20250213	110912	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	5600	40	2	0.72	23291680	4213	110.49	5630	5630	5440	7220	3900	5560	5528.53	1.53	-363	5720	5640	5590	5510	5460	5615	5485	24	1660	500	3780	10	1	4864367	272	13.15	0.79	12	0.09	426.00	7082.00	11580	20241008	-51.64	5390	20250204	3.90	6830	-18.01	20250107	5390	3.90	20250204	11580	-51.64	20241008	5390	3.90	20250204	1.15	N	199730	500	24 억	74601	N	N	N	N
16	20250213	100913	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	5520	-40	5	-0.72	4942770	890	23.34	5630	5630	5510	7220	3900	5560	5553.67	1.53	-403	5720	5640	5590	5510	5460	5615	5485	24	1660	500	3780	10	1	4864367	269	12.96	0.78	12	0.02	426.00	7082.00	11580	20241008	-52.33	5390	20250204	2.41	6830	-19.18	20250107	5390	2.41	20250204	11580	-52.33	20241008	5390	2.41	20250204	1.15	N	199730	500	24 억	74601	N	N	N	N
17	20250213	090908	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	5580	20	2	0.36	678730	121	3.17	5630	5630	5580	7220	3900	5560	5609.34	1.53	4	5720	5640	5590	5510	5460	5615	5485	24	1660	500	3780	10	1	4864367	271	13.10	0.79	12	0.00	426.00	7082.00	11580	20241008	-51.81	5390	20250204	3.53	6830	-18.30	20250107	5390	3.53	20250204	11580	-51.81	20241008	5390	3.53	20250204	1.15	N	199730	500	24 억	74601	N	N	N	N
18	20250212	160906	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	5560	-100	5	-1.77	21282270	3813	189.04	5660	5670	5540	7350	3970	5660	5581.56	1.55	-554	5746	5702	5646	5602	5546	5725	5625	24	1690	500	3840	10	1	4864367	270	13.05	0.79	12	0.08	426.00	7082.00	11750	20240130	-52.68	5390	20250204	3.15	6830	-18.59	20250107	5390	3.15	20250204	11580	-51.99	20241008	5390	3.15	20250204	1.16	N	199730	500	24 억	75155	N	N	N	N
19	20250212	150904	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	5560	-100	5	-1.77	19577020	3506	173.82	5660	5670	5540	7350	3970	5660	5583.86	1.55	-486	5746	5702	5646	5602	5546	5725	5625	24	1690	500	3840	10	1	4864367	270	13.05	0.79	12	0.07	426.00	7082.00	11750	20240130	-52.68	5390	20250204	3.15	6830	-18.59	20250107	5390	3.15	20250204	11580	-51.99	20241008	5390	3.15	20250204	1.16	N	199730	500	24 억	75155	N	N	N	N
20	20250212	140906	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	5580	-80	5	-1.41	13341280	2384	118.20	5660	5670	5560	7350	3970	5660	5596.17	1.55	-422	5746	5702	5646	5602	5546	5725	5625	24	1690	500	3840	10	1	4864367	271	13.10	0.79	12	0.05	426.00	7082.00	11750	20240130	-52.51	5390	20250204	3.53	6830	-18.30	20250107	5390	3.53	20250204	11580	-51.81	20241008	5390	3.53	20250204	1.16	N	199730	500	24 억	75155	N	N	N	N
21	20250212	130909	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	5640	-20	5	-0.35	3817290	676	33.52	5660	5670	5620	7350	3970	5660	5646.88	1.55	-306	5746	5702	5646	5602	5546	5725	5625	24	1690	500	3840	10	1	4864367	274	13.24	0.80	12	0.01	426.00	7082.00	11750	20240130	-52.00	5390	20250204	4.64	6830	-17.42	20250107	5390	4.64	20250204	11580	-51.30	20241008	5390	4.64	20250204	1.16	N	199730	500	24 억	75155	N	N	N	N
22	20250212	120904	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	5640	-20	5	-0.35	3040990	538	26.67	5660	5670	5630	7350	3970	5660	5652.40	1.55	-304	5746	5702	5646	5602	5546	5725	5625	24	1690	500	3840	10	1	4864367	274	13.24	0.80	12	0.01	426.00	7082.00	11750	20240130	-52.00	5390	20250204	4.64	6830	-17.42	20250107	5390	4.64	20250204	11580	-51.30	20241008	5390	4.64	20250204	1.16	N	199730	500	24 억	75155	N	N	N	N
23	20250212	110904	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	5640	-20	5	-0.35	2227750	394	19.53	5660	5670	5630	7350	3970	5660	5654.19	1.55	-272	5746	5702	5646	5602	5546	5725	5625	24	1690	500	3840	10	1	4864367	274	13.24	0.80	12	0.01	426.00	7082.00	11750	20240130	-52.00	5390	20250204	4.64	6830	-17.42	20250107	5390	4.64	20250204	11580	-51.30	20241008	5390	4.64	20250204	1.16	N	199730	500	24 억	75155	N	N	N	N
24	20250212	100858	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	5630	-30	5	-0.53	1917590	339	16.81	5660	5670	5630	7350	3970	5660	5656.61	1.55	-237	5746	5702	5646	5602	5546	5725	5625	24	1690	500	3840	10	1	4864367	274	13.22	0.79	12	0.01	426.00	7082.00	11750	20240130	-52.09	5390	20250204	4.45	6830	-17.57	20250107	5390	4.45	20250204	11580	-51.38	20241008	5390	4.45	20250204	1.16	N	199730	500	24 억	75155	N	N	N	N
25	20250212	090843	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	5630	-30	5	-0.53	367680	65	3.22	5660	5670	5630	7350	3970	5660	5656.62	1.55	-54	5746	5702	5646	5602	5546	5725	5625	24	1690	500	3840	10	1	4864367	274	13.22	0.79	12	0.00	426.00	7082.00	11750	20240130	-52.09	5390	20250204	4.45	6830	-17.57	20250107	5390	4.45	20250204	11580	-51.38	20241008	5390	4.45	20250204	1.16	N	199730	500	24 억	75155	N	N	N	N
26	20250211	160908	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	5660	10	2	0.18	11370120	2017	68.26	5610	5690	5590	7340	3960	5650	5637.10	1.55	-41	5790	5720	5640	5570	5490	5680	5530	24	1690	500	3840	10	1	4864367	275	13.29	0.80	12	0.04	426.00	7082.00	11780	20240129	-51.95	5390	20250204	5.01	6830	-17.13	20250107	5390	5.01	20250204	11580	-51.12	20241008	5390	5.01	20250204	1.19	N	199730	500	24 억	75196	N	N	N	N
27	20250211	150908	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	5600	-50	5	-0.88	9898870	1756	59.42	5610	5690	5600	7340	3960	5650	5637.17	1.55	55	5790	5720	5640	5570	5490	5680	5530	24	1690	500	3840	10	1	4864367	272	13.15	0.79	12	0.04	426.00	7082.00	11780	20240129	-52.46	5390	20250204	3.90	6830	-18.01	20250107	5390	3.90	20250204	11580	-51.64	20241008	5390	3.90	20250204	1.19	N	199730	500	24 억	75196	N	N	N	N
28	20250211	140908	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	5670	20	2	0.35	3608580	639	21.62	5610	5690	5610	7340	3960	5650	5647.23	1.55	-93	5790	5720	5640	5570	5490	5680	5530	24	1690	500	3840	10	1	4864367	276	13.31	0.80	12	0.01	426.00	7082.00	11780	20240129	-51.87	5390	20250204	5.19	6830	-16.98	20250107	5390	5.19	20250204	11580	-51.04	20241008	5390	5.19	20250204	1.19	N	199730	500	24 억	75196	N	N	N	N
29	20250211	130907	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	5640	-10	5	-0.18	3042490	539	18.24	5610	5690	5610	7340	3960	5650	5644.69	1.55	-93	5790	5720	5640	5570	5490	5680	5530	24	1690	500	3840	10	1	4864367	274	13.24	0.80	12	0.01	426.00	7082.00	11780	20240129	-52.12	5390	20250204	4.64	6830	-17.42	20250107	5390	4.64	20250204	11580	-51.30	20241008	5390	4.64	20250204	1.19	N	199730	500	24 억	75196	N	N	N	N
30	20250211	120906	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	5630	-20	5	-0.35	2783040	493	16.68	5610	5690	5610	7340	3960	5650	5645.11	1.55	-93	5790	5720	5640	5570	5490	5680	5530	24	1690	500	3840	10	1	4864367	274	13.22	0.79	12	0.01	426.00	7082.00	11780	20240129	-52.21	5390	20250204	4.45	6830	-17.57	20250107	5390	4.45	20250204	11580	-51.38	20241008	5390	4.45	20250204	1.19	N	199730	500	24 억	75196	N	N	N	N
31	20250211	110908	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	5670	20	2	0.35	962990	170	5.75	5610	5690	5610	7340	3960	5650	5664.65	1.55	-103	5790	5720	5640	5570	5490	5680	5530	24	1690	500	3840	10	1	4864367	276	13.31	0.80	12	0.00	426.00	7082.00	11780	20240129	-51.87	5390	20250204	5.19	6830	-16.98	20250107	5390	5.19	20250204	11580	-51.04	20241008	5390	5.19	20250204	1.19	N	199730	500	24 억	75196	N	N	N	N
32	20250211	100908	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	5680	30	2	0.53	390320	69	2.34	5610	5690	5610	7340	3960	5650	5656.81	1.55	-8	5790	5720	5640	5570	5490	5680	5530	24	1690	500	3840	10	1	4864367	276	13.33	0.80	12	0.00	426.00	7082.00	11780	20240129	-51.78	5390	20250204	5.38	6830	-16.84	20250107	5390	5.38	20250204	11580	-50.95	20241008	5390	5.38	20250204	1.19	N	199730	500	24 억	75196	N	N	N	N
33	20250211	090911	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	5650	0	3	0.00	146500	26	0.88	5610	5670	5610	7340	3960	5650	5634.62	1.55	-4	5790	5720	5640	5570	5490	5680	5530	24	1690	500	3840	10	1	4864367	275	13.26	0.80	12	0.00	426.00	7082.00	11780	20240129	-52.04	5390	20250204	4.82	6830	-17.28	20250107	5390	4.82	20250204	11580	-51.21	20241008	5390	4.82	20250204	1.19	N	199730	500	24 억	75196	N	N	N	N
34	20250210	160902	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	5650	-40	5	-0.70	16450420	2936	74.09	5690	5710	5560	7390	3990	5690	5602.91	1.55	-297	5863	5776	5693	5606	5523	5735	5565	24	1700	500	3860	10	1	4864367	275	13.26	0.80	12	0.06	426.00	7082.00	11870	20240126	-52.40	5390	20250204	4.82	6830	-17.28	20250107	5390	4.82	20250204	11580	-51.21	20241008	5390	4.82	20250204	1.20	N	199730	500	24 억	75493	N	N	N	N
35	20250210	150902	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	5600	-90	5	-1.58	14912140	2663	67.20	5690	5710	5560	7390	3990	5690	5599.75	1.55	-214	5863	5776	5693	5606	5523	5735	5565	24	1700	500	3860	10	1	4864367	272	13.15	0.79	12	0.05	426.00	7082.00	11870	20240126	-52.82	5390	20250204	3.90	6830	-18.01	20250107	5390	3.90	20250204	11580	-51.64	20241008	5390	3.90	20250204	1.20	N	199730	500	24 억	75493	N	N	N	N
36	20250210	140900	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	5630	-60	5	-1.05	10414570	1860	46.93	5690	5710	5560	7390	3990	5690	5599.23	1.55	-121	5863	5776	5693	5606	5523	5735	5565	24	1700	500	3860	10	1	4864367	274	13.22	0.79	12	0.04	426.00	7082.00	11870	20240126	-52.57	5390	20250204	4.45	6830	-17.57	20250107	5390	4.45	20250204	11580	-51.38	20241008	5390	4.45	20250204	1.20	N	199730	500	24 억	75493	N	N	N	N
37	20250210	130903	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	5640	-50	5	-0.88	9931200	1774	44.76	5690	5710	5560	7390	3990	5690	5598.20	1.55	-94	5863	5776	5693	5606	5523	5735	5565	24	1700	500	3860	10	1	4864367	274	13.24	0.80	12	0.04	426.00	7082.00	11870	20240126	-52.49	5390	20250204	4.64	6830	-17.42	20250107	5390	4.64	20250204	11580	-51.30	20241008	5390	4.64	20250204	1.20	N	199730	500	24 억	75493	N	N	N	N
38	20250210	120859	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	5660	-30	5	-0.53	8669590	1550	39.11	5690	5710	5560	7390	3990	5690	5593.28	1.55	-71	5863	5776	5693	5606	5523	5735	5565	24	1700	500	3860	10	1	4864367	275	13.29	0.80	12	0.03	426.00	7082.00	11870	20240126	-52.32	5390	20250204	5.01	6830	-17.13	20250107	5390	5.01	20250204	11580	-51.12	20241008	5390	5.01	20250204	1.20	N	199730	500	24 억	75493	N	N	N	N
39	20250210	110856	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	5650	-40	5	-0.70	4751720	849	21.42	5690	5710	5560	7390	3990	5690	5596.84	1.55	-49	5863	5776	5693	5606	5523	5735	5565	24	1700	500	3860	10	1	4864367	275	13.26	0.80	12	0.02	426.00	7082.00	11870	20240126	-52.40	5390	20250204	4.82	6830	-17.28	20250107	5390	4.82	20250204	11580	-51.21	20241008	5390	4.82	20250204	1.20	N	199730	500	24 억	75493	N	N	N	N
40	20250210	100856	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	5600	-90	5	-1.58	4488150	802	20.24	5690	5710	5560	7390	3990	5690	5596.20	1.55	-75	5863	5776	5693	5606	5523	5735	5565	24	1700	500	3860	10	1	4864367	272	13.15	0.79	12	0.02	426.00	7082.00	11870	20240126	-52.82	5390	20250204	3.90	6830	-18.01	20250107	5390	3.90	20250204	11580	-51.64	20241008	5390	3.90	20250204	1.20	N	199730	500	24 억	75493	N	N	N	N
41	20250210	090853	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	5690	0	3	0.00	347090	61	1.54	5690	5690	5690	7390	3990	5690	5690.00	1.55	-48	5863	5776	5693	5606	5523	5735	5565	24	1700	500	3860	10	1	4864367	277	13.36	0.80	12	0.00	426.00	7082.00	11870	20240126	-52.06	5390	20250204	5.57	6830	-16.69	20250107	5390	5.57	20250204	11580	-50.86	20241008	5390	5.57	20250204	1.20	N	199730	500	24 억	75493	N	N	N	N
42	20250207	160846	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	5690	-30	5	-0.52	22551410	3939	117.93	5710	5780	5610	7430	4010	5720	5725.23	1.58	-1131	5820	5770	5740	5690	5660	5755	5675	24	1710	500	3880	10	1	4864367	277	13.36	0.80	12	0.08	426.00	7082.00	11900	20240125	-52.18	5390	20250204	5.57	6830	-16.69	20250107	5390	5.57	20250204	11580	-50.86	20241008	5390	5.57	20250204	1.20	N	199730	500	24 억	76624	N	N	N	N
43	20250207	150847	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	5720	0	3	0.00	21774200	3802	113.83	5710	5780	5610	7430	4010	5720	5727.04	1.58	-1125	5820	5770	5740	5690	5660	5755	5675	24	1710	500	3880	10	1	4864367	278	13.43	0.81	12	0.08	426.00	7082.00	11900	20240125	-51.93	5390	20250204	6.12	6830	-16.25	20250107	5390	6.12	20250204	11580	-50.60	20241008	5390	6.12	20250204	1.20	N	199730	500	24 억	76624	N	N	N	N
44	20250207	140848	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	5690	-30	5	-0.52	18584340	3239	96.98	5710	5780	5690	7430	4010	5720	5737.68	1.58	-1081	5820	5770	5740	5690	5660	5755	5675	24	1710	500	3880	10	1	4864367	277	13.36	0.80	12	0.07	426.00	7082.00	11900	20240125	-52.18	5390	20250204	5.57	6830	-16.69	20250107	5390	5.57	20250204	11580	-50.86	20241008	5390	5.57	20250204	1.20	N	199730	500	24 억	76624	N	N	N	N
45	20250207	130844	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	5690	-30	5	-0.52	18373250	3202	95.87	5710	5780	5690	7430	4010	5720	5738.05	1.58	-1062	5820	5770	5740	5690	5660	5755	5675	24	1710	500	3880	10	1	4864367	277	13.36	0.80	12	0.07	426.00	7082.00	11900	20240125	-52.18	5390	20250204	5.57	6830	-16.69	20250107	5390	5.57	20250204	11580	-50.86	20241008	5390	5.57	20250204	1.20	N	199730	500	24 억	76624	N	N	N	N
46	20250207	120844	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	5690	-30	5	-0.52	16723080	2914	87.25	5710	5780	5690	7430	4010	5720	5738.87	1.58	-982	5820	5770	5740	5690	5660	5755	5675	24	1710	500	3880	10	1	4864367	277	13.36	0.80	12	0.06	426.00	7082.00	11900	20240125	-52.18	5390	20250204	5.57	6830	-16.69	20250107	5390	5.57	20250204	11580	-50.86	20241008	5390	5.57	20250204	1.20	N	199730	500	24 억	76624	N	N	N	N
47	20250207	110843	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	5720	0	3	0.00	15715330	2738	81.98	5710	5780	5700	7430	4010	5720	5739.71	1.58	-950	5820	5770	5740	5690	5660	5755	5675	24	1710	500	3880	10	1	4864367	278	13.43	0.81	12	0.06	426.00	7082.00	11900	20240125	-51.93	5390	20250204	6.12	6830	-16.25	20250107	5390	6.12	20250204	11580	-50.60	20241008	5390	6.12	20250204	1.20	N	199730	500	24 억	76624	N	N	N	N
48	20250207	100846	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	5710	-10	5	-0.17	4214270	738	22.10	5710	5760	5700	7430	4010	5720	5710.39	1.58	-26	5820	5770	5740	5690	5660	5755	5675	24	1710	500	3880	10	1	4864367	278	13.40	0.81	12	0.02	426.00	7082.00	11900	20240125	-52.02	5390	20250204	5.94	6830	-16.40	20250107	5390	5.94	20250204	11580	-50.69	20241008	5390	5.94	20250204	1.20	N	199730	500	24 억	76624	N	N	N	N
49	20250207	090851	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	5720	0	3	0.00	833670	146	4.37	5710	5720	5710	7430	4010	5720	5710.07	1.58	-21	5820	5770	5740	5690	5660	5755	5675	24	1710	500	3880	10	1	4864367	278	13.43	0.81	12	0.00	426.00	7082.00	11900	20240125	-51.93	5390	20250204	6.12	6830	-16.25	20250107	5390	6.12	20250204	11580	-50.60	20241008	5390	6.12	20250204	1.20	N	199730	500	24 억	76624	N	N	N	N
50	20250206	160824	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	5720	10	2	0.18	19176860	3340	96.14	5740	5790	5710	7420	4000	5710	5741.58	1.57	12	5836	5772	5706	5642	5576	5805	5675	24	1710	500	3880	10	1	4864367	278	13.43	0.81	12	0.07	426.00	7082.00	11900	20240125	-51.93	5390	20250204	6.12	6830	-16.25	20250107	5390	6.12	20250204	11580	-50.60	20241008	5390	6.12	20250204	1.22	N	199730	500	24 억	76612	N	N	N	N
51	20250206	150828	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	5720	10	2	0.18	14142630	2460	70.81	5740	5790	5710	7420	4000	5710	5749.04	1.57	89	5836	5772	5706	5642	5576	5805	5675	24	1710	500	3880	10	1	4864367	278	13.43	0.81	12	0.05	426.00	7082.00	11900	20240125	-51.93	5390	20250204	6.12	6830	-16.25	20250107	5390	6.12	20250204	11580	-50.60	20241008	5390	6.12	20250204	1.22	N	199730	500	24 억	76612	N	N	N	N
52	20250206	140829	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	5750	40	2	0.70	9650410	1676	48.24	5740	5790	5720	7420	4000	5710	5758.00	1.57	-3	5836	5772	5706	5642	5576	5805	5675	24	1710	500	3880	10	1	4864367	280	13.50	0.81	12	0.03	426.00	7082.00	11900	20240125	-51.68	5390	20250204	6.68	6830	-15.81	20250107	5390	6.68	20250204	11580	-50.35	20241008	5390	6.68	20250204	1.22	N	199730	500	24 억	76612	N	N	N	N
53	20250206	130825	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	5750	40	2	0.70	6934410	1204	34.66	5740	5790	5720	7420	4000	5710	5759.48	1.57	-54	5836	5772	5706	5642	5576	5805	5675	24	1710	500	3880	10	1	4864367	280	13.50	0.81	12	0.02	426.00	7082.00	11900	20240125	-51.68	5390	20250204	6.68	6830	-15.81	20250107	5390	6.68	20250204	11580	-50.35	20241008	5390	6.68	20250204	1.22	N	199730	500	24 억	76612	N	N	N	N
54	20250206	120823	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	5790	80	2	1.40	5309560	923	26.57	5740	5790	5720	7420	4000	5710	5752.50	1.57	-27	5836	5772	5706	5642	5576	5805	5675	24	1710	500	3880	10	1	4864367	282	13.59	0.82	12	0.02	426.00	7082.00	11900	20240125	-51.34	5390	20250204	7.42	6830	-15.23	20250107	5390	7.42	20250204	11580	-50.00	20241008	5390	7.42	20250204	1.22	N	199730	500	24 억	76612	N	N	N	N
55	20250206	110817	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	5760	50	2	0.88	4928250	857	24.67	5740	5790	5720	7420	4000	5710	5750.58	1.57	-46	5836	5772	5706	5642	5576	5805	5675	24	1710	500	3880	10	1	4864367	280	13.52	0.81	12	0.02	426.00	7082.00	11900	20240125	-51.60	5390	20250204	6.86	6830	-15.67	20250107	5390	6.86	20250204	11580	-50.26	20241008	5390	6.86	20250204	1.22	N	199730	500	24 억	76612	N	N	N	N
56	20250206	100819	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	5770	60	2	1.05	3164830	552	15.89	5740	5790	5720	7420	4000	5710	5733.39	1.57	-35	5836	5772	5706	5642	5576	5805	5675	24	1710	500	3880	10	1	4864367	281	13.54	0.81	12	0.01	426.00	7082.00	11900	20240125	-51.51	5390	20250204	7.05	6830	-15.52	20250107	5390	7.05	20250204	11580	-50.17	20241008	5390	7.05	20250204	1.22	N	199730	500	24 억	76612	N	N	N	N
57	20250206	090830	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	5770	60	2	1.05	207010	36	1.04	5740	5770	5740	7420	4000	5710	5750.28	1.57	-2	5836	5772	5706	5642	5576	5805	5675	24	1710	500	3880	10	1	4864367	281	13.54	0.81	12	0.00	426.00	7082.00	11900	20240125	-51.51	5390	20250204	7.05	6830	-15.52	20250107	5390	7.05	20250204	11580	-50.17	20241008	5390	7.05	20250204	1.22	N	199730	500	24 억	76612	N	N	N	N
58	20250205	160816	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	5710	80	2	1.42	19923890	3474	33.41	5640	5770	5640	7310	3950	5630	5735.14	1.56	879	5870	5750	5570	5450	5270	5810	5510	24	1680	500	3820	10	1	4864367	278	13.40	0.81	12	0.07	426.00	7082.00	11900	20240125	-52.02	5390	20250204	5.94	6830	-16.40	20250107	5390	5.94	20250204	11580	-50.69	20241008	5390	5.94	20250204	1.18	N	199730	500	24 억	75733	N	N	N	N
59	20250205	150819	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	5730	100	2	1.78	17537600	3056	29.39	5640	5770	5640	7310	3950	5630	5738.74	1.56	852	5870	5750	5570	5450	5270	5810	5510	24	1680	500	3820	10	1	4864367	279	13.45	0.81	12	0.06	426.00	7082.00	11900	20240125	-51.85	5390	20250204	6.31	6830	-16.11	20250107	5390	6.31	20250204	11580	-50.52	20241008	5390	6.31	20250204	1.18	N	199730	500	24 억	75733	N	N	N	N
60	20250205	140818	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	5740	110	2	1.95	15101910	2631	25.30	5640	5770	5640	7310	3950	5630	5739.99	1.56	727	5870	5750	5570	5450	5270	5810	5510	24	1680	500	3820	10	1	4864367	279	13.47	0.81	12	0.05	426.00	7082.00	11900	20240125	-51.76	5390	20250204	6.49	6830	-15.96	20250107	5390	6.49	20250204	11580	-50.43	20241008	5390	6.49	20250204	1.18	N	199730	500	24 억	75733	N	N	N	N
61	20250205	130817	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	5750	120	2	2.13	13319420	2321	22.32	5640	5770	5640	7310	3950	5630	5738.66	1.56	727	5870	5750	5570	5450	5270	5810	5510	24	1680	500	3820	10	1	4864367	280	13.50	0.81	12	0.05	426.00	7082.00	11900	20240125	-51.68	5390	20250204	6.68	6830	-15.81	20250107	5390	6.68	20250204	11580	-50.35	20241008	5390	6.68	20250204	1.18	N	199730	500	24 억	75733	N	N	N	N
62	20250205	120821	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	5750	120	2	2.13	12623980	2200	21.16	5640	5770	5640	7310	3950	5630	5738.17	1.56	727	5870	5750	5570	5450	5270	5810	5510	24	1680	500	3820	10	1	4864367	280	13.50	0.81	12	0.05	426.00	7082.00	11900	20240125	-51.68	5390	20250204	6.68	6830	-15.81	20250107	5390	6.68	20250204	11580	-50.35	20241008	5390	6.68	20250204	1.18	N	199730	500	24 억	75733	N	N	N	N
63	20250205	110816	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	5720	90	2	1.60	11188920	1950	18.75	5640	5770	5640	7310	3950	5630	5737.91	1.56	673	5870	5750	5570	5450	5270	5810	5510	24	1680	500	3820	10	1	4864367	278	13.43	0.81	12	0.04	426.00	7082.00	11900	20240125	-51.93	5390	20250204	6.12	6830	-16.25	20250107	5390	6.12	20250204	11580	-50.60	20241008	5390	6.12	20250204	1.18	N	199730	500	24 억	75733	N	N	N	N
64	20250205	100827	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	5750	120	2	2.13	8922440	1554	14.94	5640	5770	5640	7310	3950	5630	5741.60	1.56	534	5870	5750	5570	5450	5270	5810	5510	24	1680	500	3820	10	1	4864367	280	13.50	0.81	12	0.03	426.00	7082.00	11900	20240125	-51.68	5390	20250204	6.68	6830	-15.81	20250107	5390	6.68	20250204	11580	-50.35	20241008	5390	6.68	20250204	1.18	N	199730	500	24 억	75733	N	N	N	N
65	20250205	090830	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	5690	60	2	1.07	135720	24	0.23	5640	5690	5640	7310	3950	5630	5655.00	1.56	11	5870	5750	5570	5450	5270	5810	5510	24	1680	500	3820	10	1	4864367	277	13.36	0.80	12	0.00	426.00	7082.00	11900	20240125	-52.18	5390	20250204	5.57	6830	-16.69	20250107	5390	5.57	20250204	11580	-50.86	20241008	5390	5.57	20250204	1.18	N	199730	500	24 억	75733	N	N	N	N
66	20250204	160758	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N	N	5630	170	2	3.11	57683230	10399	73.49	5390	5690	5390	7090	3830	5460	5547.00	1.48	3975	5773	5616	5523	5366	5273	5570	5320	24	1630	500	3710	10	1	4864367	274	13.22	0.79	12	0.21	426.00	7082.00	11900	20240125	-52.69	5390	20250204	4.45	6830	-17.57	20250107	5390	4.45	20250204	11580	-51.38	20241008	5390	4.45	20250204	1.18	N	199730	500	24 억	71787	N	N	N	N
67	20250204	150810	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N	N	5680	220	2	4.03	55160880	9951	70.33	5390	5680	5390	7090	3830	5460	5543.25	1.48	3877	5773	5616	5523	5366	5273	5570	5320	24	1630	500	3710	10	1	4864367	276	13.33	0.80	12	0.20	426.00	7082.00	11900	20240125	-52.27	5390	20250204	5.38	6830	-16.84	20250107	5390	5.38	20250204	11580	-50.95	20241008	5390	5.38	20250204	1.18	N	199730	500	24 억	71787	N	N	N	N
68	20250204	140809	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N	N	5620	160	2	2.93	47770560	8639	61.05	5390	5640	5390	7090	3830	5460	5529.64	1.48	3777	5773	5616	5523	5366	5273	5570	5320	24	1630	500	3710	10	1	4864367	273	13.19	0.79	12	0.18	426.00	7082.00	11900	20240125	-52.77	5390	20250204	4.27	6830	-17.72	20250107	5390	4.27	20250204	11580	-51.47	20241008	5390	4.27	20250204	1.18	N	199730	500	24 억	71787	N	N	N	N
69	20250204	130812	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N	N	5630	170	2	3.11	33246340	6042	42.70	5390	5640	5390	7090	3830	5460	5502.54	1.48	2566	5773	5616	5523	5366	5273	5570	5320	24	1630	500	3710	10	1	4864367	274	13.22	0.79	12	0.12	426.00	7082.00	11900	20240125	-52.69	5390	20250204	4.45	6830	-17.57	20250107	5390	4.45	20250204	11580	-51.38	20241008	5390	4.45	20250204	1.18	N	199730	500	24 억	71787	N	N	N	N
70	20250204	120819	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N	N	5620	160	2	2.93	30718460	5593	39.53	5390	5620	5390	7090	3830	5460	5492.30	1.48	2245	5773	5616	5523	5366	5273	5570	5320	24	1630	500	3710	10	1	4864367	273	13.19	0.79	12	0.11	426.00	7082.00	11900	20240125	-52.77	5390	20250204	4.27	6830	-17.72	20250107	5390	4.27	20250204	11580	-51.47	20241008	5390	4.27	20250204	1.18	N	199730	500	24 억	71787	N	N	N	N
71	20250204	110801	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N	N	5560	100	2	1.83	26439230	4828	34.12	5390	5560	5390	7090	3830	5460	5476.23	1.48	2060	5773	5616	5523	5366	5273	5570	5320	24	1630	500	3710	10	1	4864367	270	13.05	0.79	12	0.10	426.00	7082.00	11900	20240125	-53.28	5390	20250204	3.15	6830	-18.59	20250107	5390	3.15	20250204	11580	-51.99	20241008	5390	3.15	20250204	1.18	N	199730	500	24 억	71787	N	N	N	N
72	20250204	100807	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N	N	5530	70	2	1.28	21827510	3994	28.23	5390	5540	5390	7090	3830	5460	5465.08	1.48	1819	5773	5616	5523	5366	5273	5570	5320	24	1630	500	3710	10	1	4864367	269	12.98	0.78	12	0.08	426.00	7082.00	11900	20240125	-53.53	5390	20250204	2.60	6830	-19.03	20250107	5390	2.60	20250204	11580	-52.25	20241008	5390	2.60	20250204	1.18	N	199730	500	24 억	71787	N	N	N	N
73	20250204	090808	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N	N	5540	80	2	1.47	8763330	1620	11.45	5390	5540	5390	7090	3830	5460	5409.46	1.48	512	5773	5616	5523	5366	5273	5570	5320	24	1630	500	3710	10	1	4864367	269	13.00	0.78	12	0.03	426.00	7082.00	11900	20240125	-53.45	5390	20250204	2.78	6830	-18.89	20250107	5390	2.78	20250204	11580	-52.16	20241008	5390	2.78	20250204	1.18	N	199730	500	24 억	71787	N	N	N	N

31 KiB Raw Blame History

31 KiB

Raw Blame History