KissMeData/467930/price/prices-20250201.csv at e881402978d7c19015ff20df984cab52ee59f6e6

Files

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

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

29 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	20250214	161323	57	100.00	KOSDAQ	금융	N	N	N	N	N	2135	5	2	0.23	9790945	4616	29.22	2135	2135	2120	2765	1495	2130	2121.09	0.07	72	2136	2132	2126	2122	2116	2135	2125	4	635	100	1570	5	1	4230000	90	-27.73	1.08	12	0.11	-77.00	1980.00	2300	20240430	-7.17	2035	20241227	4.91	2165	-1.39	20250114	2040	4.66	20250108	2300	-7.17	20240430	2035	4.91	20241227	N	467930	100	4 억	3121	N	N	N	N
3	20250214	151323	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	0	3	0.00	9142520	4311	27.29	2135	2135	2120	2765	1495	2130	2120.74	0.07	72	2136	2132	2126	2122	2116	2135	2125	4	635	100	1570	5	1	4230000	90	-27.66	1.08	12	0.10	-77.00	1980.00	2300	20240430	-7.39	2035	20241227	4.67	2165	-1.62	20250114	2040	4.41	20250108	2300	-7.39	20240430	2035	4.67	20241227	N	467930	100	4 억	3121	N	N	N	N
4	20250214	141323	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	0	3	0.00	9140390	4310	27.29	2135	2135	2120	2765	1495	2130	2120.74	0.07	72	2136	2132	2126	2122	2116	2135	2125	4	635	100	1570	5	1	4230000	90	-27.66	1.08	12	0.10	-77.00	1980.00	2300	20240430	-7.39	2035	20241227	4.67	2165	-1.62	20250114	2040	4.41	20250108	2300	-7.39	20240430	2035	4.67	20241227	N	467930	100	4 억	3121	N	N	N	N
5	20250214	131326	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	-10	5	-0.47	866000	407	2.58	2135	2135	2120	2765	1495	2130	2127.76	0.07	72	2136	2132	2126	2122	2116	2135	2125	4	635	100	1570	5	1	4230000	90	-27.53	1.07	12	0.01	-77.00	1980.00	2300	20240430	-7.83	2035	20241227	4.18	2165	-2.08	20250114	2040	3.92	20250108	2300	-7.83	20240430	2035	4.18	20241227	N	467930	100	4 억	3121	N	N	N	N
6	20250214	121323	57	100.00	KOSDAQ	금융	N	N	N	N	N	2135	5	2	0.23	450380	211	1.34	2135	2135	2120	2765	1495	2130	2134.50	0.07	7	2136	2132	2126	2122	2116	2135	2125	4	635	100	1570	5	1	4230000	90	-27.73	1.08	12	0.00	-77.00	1980.00	2300	20240430	-7.17	2035	20241227	4.91	2165	-1.39	20250114	2040	4.66	20250108	2300	-7.17	20240430	2035	4.91	20241227	N	467930	100	4 억	3121	N	N	N	N
7	20250214	111318	57	100.00	KOSDAQ	금융	N	N	N	N	N	2135	5	2	0.23	450380	211	1.34	2135	2135	2120	2765	1495	2130	2134.50	0.07	7	2136	2132	2126	2122	2116	2135	2125	4	635	100	1570	5	1	4230000	90	-27.73	1.08	12	0.00	-77.00	1980.00	2300	20240430	-7.17	2035	20241227	4.91	2165	-1.39	20250114	2040	4.66	20250108	2300	-7.17	20240430	2035	4.91	20241227	N	467930	100	4 억	3121	N	N	N	N
8	20250214	101319	57	100.00	KOSDAQ	금융	N	N	N	N	N	2135	5	2	0.23	448245	210	1.33	2135	2135	2120	2765	1495	2130	2134.50	0.07	7	2136	2132	2126	2122	2116	2135	2125	4	635	100	1570	5	1	4230000	90	-27.73	1.08	12	0.00	-77.00	1980.00	2300	20240430	-7.17	2035	20241227	4.91	2165	-1.39	20250114	2040	4.66	20250108	2300	-7.17	20240430	2035	4.91	20241227	N	467930	100	4 억	3121	N	N	N	N
9	20250214	091324	57	100.00	KOSDAQ	금융	N	N	N	N	N	2135	5	2	0.23	427000	200	1.27	2135	2135	2135	2765	1495	2130	2135.00	0.07	0	2136	2132	2126	2122	2116	2135	2125	4	635	100	1570	5	1	4230000	90	-27.73	1.08	12	0.00	-77.00	1980.00	2300	20240430	-7.17	2035	20241227	4.91	2165	-1.39	20250114	2040	4.66	20250108	2300	-7.17	20240430	2035	4.91	20241227	N	467930	100	4 억	3121	N	N	N	N
10	20250213	161312	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	5	2	0.24	33600400	15796	85.08	2120	2130	2120	2760	1490	2125	2127.15	0.08	-78	2151	2137	2116	2102	2081	2145	2110	4	635	100	1570	5	1	4230000	90	-27.66	1.08	12	0.37	-77.00	1980.00	2300	20240430	-7.39	2035	20241227	4.67	2165	-1.62	20250114	2040	4.41	20250108	2300	-7.39	20240430	2035	4.67	20241227	N	467930	100	4 억	3199	N	N	N	N
11	20250213	151314	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	5	2	0.24	33600400	15796	85.08	2120	2130	2120	2760	1490	2125	2127.15	0.08	-78	2151	2137	2116	2102	2081	2145	2110	4	635	100	1570	5	1	4230000	90	-27.66	1.08	12	0.37	-77.00	1980.00	2300	20240430	-7.39	2035	20241227	4.67	2165	-1.62	20250114	2040	4.41	20250108	2300	-7.39	20240430	2035	4.67	20241227	N	467930	100	4 억	3199	N	N	N	N
12	20250213	141309	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	5	2	0.24	33600400	15796	85.08	2120	2130	2120	2760	1490	2125	2127.15	0.08	-78	2151	2137	2116	2102	2081	2145	2110	4	635	100	1570	5	1	4230000	90	-27.66	1.08	12	0.37	-77.00	1980.00	2300	20240430	-7.39	2035	20241227	4.67	2165	-1.62	20250114	2040	4.41	20250108	2300	-7.39	20240430	2035	4.67	20241227	N	467930	100	4 억	3199	N	N	N	N
13	20250213	131311	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	5	2	0.24	32863420	15450	83.22	2120	2130	2120	2760	1490	2125	2127.08	0.08	-78	2151	2137	2116	2102	2081	2145	2110	4	635	100	1570	5	1	4230000	90	-27.66	1.08	12	0.37	-77.00	1980.00	2300	20240430	-7.39	2035	20241227	4.67	2165	-1.62	20250114	2040	4.41	20250108	2300	-7.39	20240430	2035	4.67	20241227	N	467930	100	4 억	3199	N	N	N	N
14	20250213	121310	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	5	2	0.24	32863420	15450	83.22	2120	2130	2120	2760	1490	2125	2127.08	0.08	-78	2151	2137	2116	2102	2081	2145	2110	4	635	100	1570	5	1	4230000	90	-27.66	1.08	12	0.37	-77.00	1980.00	2300	20240430	-7.39	2035	20241227	4.67	2165	-1.62	20250114	2040	4.41	20250108	2300	-7.39	20240430	2035	4.67	20241227	N	467930	100	4 억	3199	N	N	N	N
15	20250213	111309	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	5	2	0.24	32861290	15449	83.21	2120	2130	2120	2760	1490	2125	2127.08	0.08	-77	2151	2137	2116	2102	2081	2145	2110	4	635	100	1570	5	1	4230000	90	-27.66	1.08	12	0.37	-77.00	1980.00	2300	20240430	-7.39	2035	20241227	4.67	2165	-1.62	20250114	2040	4.41	20250108	2300	-7.39	20240430	2035	4.67	20241227	N	467930	100	4 억	3199	N	N	N	N
16	20250213	101309	57	100.00	KOSDAQ	금융	N	N	N	N	N	2125	0	3	0.00	167490	79	0.43	2120	2125	2120	2760	1490	2125	2120.13	0.08	-77	2151	2137	2116	2102	2081	2145	2110	4	635	100	1570	5	1	4230000	90	-27.60	1.07	12	0.00	-77.00	1980.00	2300	20240430	-7.61	2035	20241227	4.42	2165	-1.85	20250114	2040	4.17	20250108	2300	-7.61	20240430	2035	4.42	20241227	N	467930	100	4 억	3199	N	N	N	N
17	20250213	091303	57	100.00	KOSDAQ	금융	N	N	N	N	N	2125	0	3	0.00	0	0	0.00	0	0	0	2760	1490	2125	0.00	0.08	0	2151	2137	2116	2102	2081	2145	2110	4	635	100	1570	5	1	4230000	90	-27.60	1.07	12	0.00	-77.00	1980.00	2300	20240430	-7.61	2035	20241227	4.42	2165	-1.85	20250114	2040	4.17	20250108	2300	-7.61	20240430	2035	4.42	20241227	N	467930	100	4 억	3199	N	N	N	N
18	20250212	161300	57	100.00	KOSDAQ	금융	N	N	N	N	N	2125	25	2	1.19	39451445	18566	1093.40	2095	2130	2095	2730	1470	2100	2124.93	0.08	-5	2160	2130	2105	2075	2050	2145	2090	4	630	100	1550	5	1	4230000	90	-27.60	1.07	12	0.44	-77.00	1980.00	2300	20240430	-7.61	2035	20241227	4.42	2165	-1.85	20250114	2040	4.17	20250108	2300	-7.61	20240430	2035	4.42	20241227	N	467930	100	4 억	3204	N	N	N	N
19	20250212	151259	57	100.00	KOSDAQ	금융	N	N	N	N	N	2125	25	2	1.19	39451445	18566	1093.40	2095	2130	2095	2730	1470	2100	2124.93	0.08	-5	2160	2130	2105	2075	2050	2145	2090	4	630	100	1550	5	1	4230000	90	-27.60	1.07	12	0.44	-77.00	1980.00	2300	20240430	-7.61	2035	20241227	4.42	2165	-1.85	20250114	2040	4.17	20250108	2300	-7.61	20240430	2035	4.42	20241227	N	467930	100	4 억	3204	N	N	N	N
20	20250212	141301	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	30	2	1.43	18605150	8756	515.67	2095	2130	2095	2730	1470	2100	2124.85	0.08	-4	2160	2130	2105	2075	2050	2145	2090	4	630	100	1550	5	1	4230000	90	-27.66	1.08	12	0.21	-77.00	1980.00	2300	20240430	-7.39	2035	20241227	4.67	2165	-1.62	20250114	2040	4.41	20250108	2300	-7.39	20240430	2035	4.67	20241227	N	467930	100	4 억	3204	N	N	N	N
21	20250212	131304	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	30	2	1.43	18605150	8756	515.67	2095	2130	2095	2730	1470	2100	2124.85	0.08	-4	2160	2130	2105	2075	2050	2145	2090	4	630	100	1550	5	1	4230000	90	-27.66	1.08	12	0.21	-77.00	1980.00	2300	20240430	-7.39	2035	20241227	4.67	2165	-1.62	20250114	2040	4.41	20250108	2300	-7.39	20240430	2035	4.67	20241227	N	467930	100	4 억	3204	N	N	N	N
22	20250212	121259	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	30	2	1.43	18605150	8756	515.67	2095	2130	2095	2730	1470	2100	2124.85	0.08	-4	2160	2130	2105	2075	2050	2145	2090	4	630	100	1550	5	1	4230000	90	-27.66	1.08	12	0.21	-77.00	1980.00	2300	20240430	-7.39	2035	20241227	4.67	2165	-1.62	20250114	2040	4.41	20250108	2300	-7.39	20240430	2035	4.67	20241227	N	467930	100	4 억	3204	N	N	N	N
23	20250212	111258	57	100.00	KOSDAQ	금융	N	N	N	N	N	2125	25	2	1.19	10704395	5038	296.70	2095	2125	2095	2730	1470	2100	2124.73	0.08	-4	2160	2130	2105	2075	2050	2145	2090	4	630	100	1550	5	1	4230000	90	-27.60	1.07	12	0.12	-77.00	1980.00	2300	20240430	-7.61	2035	20241227	4.42	2165	-1.85	20250114	2040	4.17	20250108	2300	-7.61	20240430	2035	4.42	20241227	N	467930	100	4 억	3204	N	N	N	N
24	20250212	101252	57	100.00	KOSDAQ	금융	N	N	N	N	N	2125	25	2	1.19	657410	310	18.26	2095	2125	2095	2730	1470	2100	2120.68	0.08	-1	2160	2130	2105	2075	2050	2145	2090	4	630	100	1550	5	1	4230000	90	-27.60	1.07	12	0.01	-77.00	1980.00	2300	20240430	-7.61	2035	20241227	4.42	2165	-1.85	20250114	2040	4.17	20250108	2300	-7.61	20240430	2035	4.42	20241227	N	467930	100	4 억	3204	N	N	N	N
25	20250212	091200	57	100.00	KOSDAQ	금융	N	N	N	N	N	2095	-5	5	-0.24	16760	8	0.47	2095	2095	2095	2730	1470	2100	2095.00	0.08	-1	2160	2130	2105	2075	2050	2145	2090	4	630	100	1550	5	1	4230000	89	-27.21	1.06	12	0.00	-77.00	1980.00	2300	20240430	-8.91	2035	20241227	2.95	2165	-3.23	20250114	2040	2.70	20250108	2300	-8.91	20240430	2035	2.95	20241227	N	467930	100	4 억	3204	N	N	N	N
26	20250211	161303	57	100.00	KOSDAQ	금융	N	N	N	N	N	2100	-5	5	-0.24	3556395	1698	42.91	2080	2135	2080	2735	1475	2105	2094.46	0.09	-404	2118	2111	2098	2091	2078	2115	2095	4	630	100	1550	5	1	4230000	89	-27.27	1.06	12	0.04	-77.00	1980.00	2300	20240430	-8.70	2035	20241227	3.19	2165	-3.00	20250114	2040	2.94	20250108	2300	-8.70	20240430	2035	3.19	20241227	N	467930	100	4 억	3608	N	N	N	N
27	20250211	151305	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	5	2	0.24	3459795	1652	41.75	2080	2135	2080	2735	1475	2105	2094.31	0.09	-358	2118	2111	2098	2091	2078	2115	2095	4	630	100	1550	5	1	4230000	89	-27.40	1.07	12	0.04	-77.00	1980.00	2300	20240430	-8.26	2035	20241227	3.69	2165	-2.54	20250114	2040	3.43	20250108	2300	-8.26	20240430	2035	3.69	20241227	N	467930	100	4 억	3608	N	N	N	N
28	20250211	141302	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	5	2	0.24	3248795	1552	39.22	2080	2135	2080	2735	1475	2105	2093.30	0.09	-358	2118	2111	2098	2091	2078	2115	2095	4	630	100	1550	5	1	4230000	89	-27.40	1.07	12	0.04	-77.00	1980.00	2300	20240430	-8.26	2035	20241227	3.69	2165	-2.54	20250114	2040	3.43	20250108	2300	-8.26	20240430	2035	3.69	20241227	N	467930	100	4 억	3608	N	N	N	N
29	20250211	131304	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	5	2	0.24	3248795	1552	39.22	2080	2135	2080	2735	1475	2105	2093.30	0.09	-358	2118	2111	2098	2091	2078	2115	2095	4	630	100	1550	5	1	4230000	89	-27.40	1.07	12	0.04	-77.00	1980.00	2300	20240430	-8.26	2035	20241227	3.69	2165	-2.54	20250114	2040	3.43	20250108	2300	-8.26	20240430	2035	3.69	20241227	N	467930	100	4 억	3608	N	N	N	N
30	20250211	121301	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	5	2	0.24	3248795	1552	39.22	2080	2135	2080	2735	1475	2105	2093.30	0.09	-358	2118	2111	2098	2091	2078	2115	2095	4	630	100	1550	5	1	4230000	89	-27.40	1.07	12	0.04	-77.00	1980.00	2300	20240430	-8.26	2035	20241227	3.69	2165	-2.54	20250114	2040	3.43	20250108	2300	-8.26	20240430	2035	3.69	20241227	N	467930	100	4 억	3608	N	N	N	N
31	20250211	111303	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	5	2	0.24	3248795	1552	39.22	2080	2135	2080	2735	1475	2105	2093.30	0.09	-358	2118	2111	2098	2091	2078	2115	2095	4	630	100	1550	5	1	4230000	89	-27.40	1.07	12	0.04	-77.00	1980.00	2300	20240430	-8.26	2035	20241227	3.69	2165	-2.54	20250114	2040	3.43	20250108	2300	-8.26	20240430	2035	3.69	20241227	N	467930	100	4 억	3608	N	N	N	N
32	20250211	101301	57	100.00	KOSDAQ	금융	N	N	N	N	N	2100	-5	5	-0.24	2618220	1251	31.61	2080	2135	2080	2735	1475	2105	2092.90	0.09	-346	2118	2111	2098	2091	2078	2115	2095	4	630	100	1550	5	1	4230000	89	-27.27	1.06	12	0.03	-77.00	1980.00	2300	20240430	-8.70	2035	20241227	3.19	2165	-3.00	20250114	2040	2.94	20250108	2300	-8.70	20240430	2035	3.19	20241227	N	467930	100	4 억	3608	N	N	N	N
33	20250211	091309	57	100.00	KOSDAQ	금융	N	N	N	N	N	2090	-15	5	-0.71	1490955	712	17.99	2080	2135	2080	2735	1475	2105	2094.04	0.09	-85	2118	2111	2098	2091	2078	2115	2095	4	630	100	1550	5	1	4230000	88	-27.14	1.06	12	0.02	-77.00	1980.00	2300	20240430	-9.13	2035	20241227	2.70	2165	-3.46	20250114	2040	2.45	20250108	2300	-9.13	20240430	2035	2.70	20241227	N	467930	100	4 억	3608	N	N	N	N
34	20250210	161254	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	-10	5	-0.47	8273525	3957	400.91	2105	2105	2085	2745	1485	2115	2090.86	0.09	-1	2121	2117	2111	2107	2101	2120	2110	4	630	100	1560	5	1	4230000	89	-27.34	1.06	12	0.09	-77.00	1980.00	2300	20240430	-8.48	2035	20241227	3.44	2165	-2.77	20250114	2040	3.19	20250108	2300	-8.48	20240430	2035	3.44	20241227	N	467930	100	4 억	3609	N	N	N	N
35	20250210	151255	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	-10	5	-0.47	8273525	3957	400.91	2105	2105	2085	2745	1485	2115	2090.86	0.09	-1	2121	2117	2111	2107	2101	2120	2110	4	630	100	1560	5	1	4230000	89	-27.34	1.06	12	0.09	-77.00	1980.00	2300	20240430	-8.48	2035	20241227	3.44	2165	-2.77	20250114	2040	3.19	20250108	2300	-8.48	20240430	2035	3.44	20241227	N	467930	100	4 억	3609	N	N	N	N
36	20250210	141253	57	100.00	KOSDAQ	금융	N	N	N	N	N	2095	-20	5	-0.95	7885760	3772	382.17	2105	2105	2085	2745	1485	2115	2090.60	0.09	-1	2121	2117	2111	2107	2101	2120	2110	4	630	100	1560	5	1	4230000	89	-27.21	1.06	12	0.09	-77.00	1980.00	2300	20240430	-8.91	2035	20241227	2.95	2165	-3.23	20250114	2040	2.70	20250108	2300	-8.91	20240430	2035	2.95	20241227	N	467930	100	4 억	3609	N	N	N	N
37	20250210	131257	57	100.00	KOSDAQ	금융	N	N	N	N	N	2095	-20	5	-0.95	2967510	1422	144.07	2105	2105	2085	2745	1485	2115	2086.86	0.09	-1	2121	2117	2111	2107	2101	2120	2110	4	630	100	1560	5	1	4230000	89	-27.21	1.06	12	0.03	-77.00	1980.00	2300	20240430	-8.91	2035	20241227	2.95	2165	-3.23	20250114	2040	2.70	20250108	2300	-8.91	20240430	2035	2.95	20241227	N	467930	100	4 억	3609	N	N	N	N
38	20250210	121249	57	100.00	KOSDAQ	금융	N	N	N	N	N	2095	-20	5	-0.95	71270	34	3.44	2105	2105	2095	2745	1485	2115	2096.18	0.09	-1	2121	2117	2111	2107	2101	2120	2110	4	630	100	1560	5	1	4230000	89	-27.21	1.06	12	0.00	-77.00	1980.00	2300	20240430	-8.91	2035	20241227	2.95	2165	-3.23	20250114	2040	2.70	20250108	2300	-8.91	20240430	2035	2.95	20241227	N	467930	100	4 억	3609	N	N	N	N
39	20250210	111246	57	100.00	KOSDAQ	금융	N	N	N	N	N	2095	-20	5	-0.95	35655	17	1.72	2105	2105	2095	2745	1485	2115	2097.35	0.09	-1	2121	2117	2111	2107	2101	2120	2110	4	630	100	1560	5	1	4230000	89	-27.21	1.06	12	0.00	-77.00	1980.00	2300	20240430	-8.91	2035	20241227	2.95	2165	-3.23	20250114	2040	2.70	20250108	2300	-8.91	20240430	2035	2.95	20241227	N	467930	100	4 억	3609	N	N	N	N
40	20250210	101244	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	-10	5	-0.47	2105	1	0.10	2105	2105	2105	2745	1485	2115	2105.00	0.09	-1	2121	2117	2111	2107	2101	2120	2110	4	630	100	1560	5	1	4230000	89	-27.34	1.06	12	0.00	-77.00	1980.00	2300	20240430	-8.48	2035	20241227	3.44	2165	-2.77	20250114	2040	3.19	20250108	2300	-8.48	20240430	2035	3.44	20241227	N	467930	100	4 억	3609	N	N	N	N
41	20250210	091244	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	0	3	0.00	0	0	0.00	0	0	0	2745	1485	2115	0.00	0.09	0	2121	2117	2111	2107	2101	2120	2110	4	630	100	1560	5	1	4230000	89	-27.47	1.07	12	0.00	-77.00	1980.00	2300	20240430	-8.04	2035	20241227	3.93	2165	-2.31	20250114	2040	3.68	20250108	2300	-8.04	20240430	2035	3.93	20241227	N	467930	100	4 억	3609	N	N	N	N
42	20250207	161231	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	5	2	0.24	2078815	987	160.49	2115	2115	2105	2740	1480	2110	2106.20	0.09	0	2116	2112	2106	2102	2096	2115	2105	4	630	100	1560	5	1	4230000	89	-27.47	1.07	12	0.02	-77.00	1980.00	2300	20240430	-8.04	2035	20241227	3.93	2165	-2.31	20250114	2040	3.68	20250108	2300	-8.04	20240430	2035	3.93	20241227	N	467930	100	4 억	3609	N	N	N	N
43	20250207	151233	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	5	2	0.24	1867315	887	144.23	2115	2115	2105	2740	1480	2110	2105.20	0.09	0	2116	2112	2106	2102	2096	2115	2105	4	630	100	1560	5	1	4230000	89	-27.47	1.07	12	0.02	-77.00	1980.00	2300	20240430	-8.04	2035	20241227	3.93	2165	-2.31	20250114	2040	3.68	20250108	2300	-8.04	20240430	2035	3.93	20241227	N	467930	100	4 억	3609	N	N	N	N
44	20250207	141232	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	5	2	0.24	1867315	887	144.23	2115	2115	2105	2740	1480	2110	2105.20	0.09	0	2116	2112	2106	2102	2096	2115	2105	4	630	100	1560	5	1	4230000	89	-27.47	1.07	12	0.02	-77.00	1980.00	2300	20240430	-8.04	2035	20241227	3.93	2165	-2.31	20250114	2040	3.68	20250108	2300	-8.04	20240430	2035	3.93	20241227	N	467930	100	4 억	3609	N	N	N	N
45	20250207	131229	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	5	2	0.24	1867315	887	144.23	2115	2115	2105	2740	1480	2110	2105.20	0.09	0	2116	2112	2106	2102	2096	2115	2105	4	630	100	1560	5	1	4230000	89	-27.47	1.07	12	0.02	-77.00	1980.00	2300	20240430	-8.04	2035	20241227	3.93	2165	-2.31	20250114	2040	3.68	20250108	2300	-8.04	20240430	2035	3.93	20241227	N	467930	100	4 억	3609	N	N	N	N
46	20250207	121229	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	5	2	0.24	646405	307	49.92	2115	2115	2105	2740	1480	2110	2105.55	0.09	0	2116	2112	2106	2102	2096	2115	2105	4	630	100	1560	5	1	4230000	89	-27.47	1.07	12	0.01	-77.00	1980.00	2300	20240430	-8.04	2035	20241227	3.93	2165	-2.31	20250114	2040	3.68	20250108	2300	-8.04	20240430	2035	3.93	20241227	N	467930	100	4 억	3609	N	N	N	N
47	20250207	111226	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	5	2	0.24	646405	307	49.92	2115	2115	2105	2740	1480	2110	2105.55	0.09	0	2116	2112	2106	2102	2096	2115	2105	4	630	100	1560	5	1	4230000	89	-27.47	1.07	12	0.01	-77.00	1980.00	2300	20240430	-8.04	2035	20241227	3.93	2165	-2.31	20250114	2040	3.68	20250108	2300	-8.04	20240430	2035	3.93	20241227	N	467930	100	4 억	3609	N	N	N	N
48	20250207	101231	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	5	2	0.24	646405	307	49.92	2115	2115	2105	2740	1480	2110	2105.55	0.09	0	2116	2112	2106	2102	2096	2115	2105	4	630	100	1560	5	1	4230000	89	-27.47	1.07	12	0.01	-77.00	1980.00	2300	20240430	-8.04	2035	20241227	3.93	2165	-2.31	20250114	2040	3.68	20250108	2300	-8.04	20240430	2035	3.93	20241227	N	467930	100	4 억	3609	N	N	N	N
49	20250207	091238	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.09	0	2116	2112	2106	2102	2096	2115	2105	4	630	100	1560	5	1	4230000	89	-27.40	1.07	12	0.00	-77.00	1980.00	2300	20240430	-8.26	2035	20241227	3.69	2165	-2.54	20250114	2040	3.43	20250108	2300	-8.26	20240430	2035	3.69	20241227	N	467930	100	4 억	3609	N	N	N	N
50	20250206	161158	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	0	3	0.00	1291900	615	516.81	2110	2110	2100	2740	1480	2110	2100.65	0.09	0	2116	2112	2106	2102	2096	2115	2105	4	630	100	1560	5	1	4230000	89	-27.40	1.07	12	0.01	-77.00	1980.00	2300	20240430	-8.26	2035	20241227	3.69	2165	-2.54	20250114	2040	3.43	20250108	2300	-8.26	20240430	2035	3.69	20241227	N	467930	100	4 억	3609	N	N	N	N
51	20250206	151205	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	0	3	0.00	1279240	609	511.76	2110	2110	2100	2740	1480	2110	2100.56	0.09	0	2116	2112	2106	2102	2096	2115	2105	4	630	100	1560	5	1	4230000	89	-27.40	1.07	12	0.01	-77.00	1980.00	2300	20240430	-8.26	2035	20241227	3.69	2165	-2.54	20250114	2040	3.43	20250108	2300	-8.26	20240430	2035	3.69	20241227	N	467930	100	4 억	3609	N	N	N	N
52	20250206	141203	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	0	3	0.00	1279240	609	511.76	2110	2110	2100	2740	1480	2110	2100.56	0.09	0	2116	2112	2106	2102	2096	2115	2105	4	630	100	1560	5	1	4230000	89	-27.40	1.07	12	0.01	-77.00	1980.00	2300	20240430	-8.26	2035	20241227	3.69	2165	-2.54	20250114	2040	3.43	20250108	2300	-8.26	20240430	2035	3.69	20241227	N	467930	100	4 억	3609	N	N	N	N
53	20250206	131201	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	0	3	0.00	1077630	513	431.09	2110	2110	2100	2740	1480	2110	2100.64	0.09	0	2116	2112	2106	2102	2096	2115	2105	4	630	100	1560	5	1	4230000	89	-27.40	1.07	12	0.01	-77.00	1980.00	2300	20240430	-8.26	2035	20241227	3.69	2165	-2.54	20250114	2040	3.43	20250108	2300	-8.26	20240430	2035	3.69	20241227	N	467930	100	4 억	3609	N	N	N	N
54	20250206	121157	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	0	3	0.00	1077630	513	431.09	2110	2110	2100	2740	1480	2110	2100.64	0.09	0	2116	2112	2106	2102	2096	2115	2105	4	630	100	1560	5	1	4230000	89	-27.40	1.07	12	0.01	-77.00	1980.00	2300	20240430	-8.26	2035	20241227	3.69	2165	-2.54	20250114	2040	3.43	20250108	2300	-8.26	20240430	2035	3.69	20241227	N	467930	100	4 억	3609	N	N	N	N
55	20250206	111153	57	100.00	KOSDAQ	금융	N	N	N	N	N	2100	-10	5	-0.47	1075520	512	430.25	2110	2110	2100	2740	1480	2110	2100.62	0.09	0	2116	2112	2106	2102	2096	2115	2105	4	630	100	1560	5	1	4230000	89	-27.27	1.06	12	0.01	-77.00	1980.00	2300	20240430	-8.70	2035	20241227	3.19	2165	-3.00	20250114	2040	2.94	20250108	2300	-8.70	20240430	2035	3.19	20241227	N	467930	100	4 억	3609	N	N	N	N
56	20250206	101152	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	0	3	0.00	67520	32	26.89	2110	2110	2110	2740	1480	2110	2110.00	0.09	0	2116	2112	2106	2102	2096	2115	2105	4	630	100	1560	5	1	4230000	89	-27.40	1.07	12	0.00	-77.00	1980.00	2300	20240430	-8.26	2035	20241227	3.69	2165	-2.54	20250114	2040	3.43	20250108	2300	-8.26	20240430	2035	3.69	20241227	N	467930	100	4 억	3609	N	N	N	N
57	20250206	091206	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.09	0	2116	2112	2106	2102	2096	2115	2105	4	630	100	1560	5	1	4230000	89	-27.40	1.07	12	0.00	-77.00	1980.00	2300	20240430	-8.26	2035	20241227	3.69	2165	-2.54	20250114	2040	3.43	20250108	2300	-8.26	20240430	2035	3.69	20241227	N	467930	100	4 억	3609	N	N	N	N
58	20250205	161146	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	5	2	0.24	249940	119	62.96	2105	2110	2100	2735	1475	2105	2100.34	0.09	0	2135	2120	2110	2095	2085	2115	2090	4	630	100	1550	5	1	4230000	89	-27.40	1.07	12	0.00	-77.00	1980.00	2300	20240430	-8.26	2035	20241227	3.69	2165	-2.54	20250114	2040	3.43	20250108	2300	-8.26	20240430	2035	3.69	20241227	N	467930	100	4 억	3609	N	N	N	N
59	20250205	151151	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	5	2	0.24	249940	119	62.96	2105	2110	2100	2735	1475	2105	2100.34	0.09	0	2135	2120	2110	2095	2085	2115	2090	4	630	100	1550	5	1	4230000	89	-27.40	1.07	12	0.00	-77.00	1980.00	2300	20240430	-8.26	2035	20241227	3.69	2165	-2.54	20250114	2040	3.43	20250108	2300	-8.26	20240430	2035	3.69	20241227	N	467930	100	4 억	3609	N	N	N	N
60	20250205	141149	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	5	2	0.24	226830	108	57.14	2105	2110	2100	2735	1475	2105	2100.28	0.09	0	2135	2120	2110	2095	2085	2115	2090	4	630	100	1550	5	1	4230000	89	-27.40	1.07	12	0.00	-77.00	1980.00	2300	20240430	-8.26	2035	20241227	3.69	2165	-2.54	20250114	2040	3.43	20250108	2300	-8.26	20240430	2035	3.69	20241227	N	467930	100	4 억	3609	N	N	N	N
61	20250205	131147	57	100.00	KOSDAQ	금융	N	N	N	N	N	2100	-5	5	-0.24	210010	100	52.91	2105	2105	2100	2735	1475	2105	2100.10	0.09	0	2135	2120	2110	2095	2085	2115	2090	4	630	100	1550	5	1	4230000	89	-27.27	1.06	12	0.00	-77.00	1980.00	2300	20240430	-8.70	2035	20241227	3.19	2165	-3.00	20250114	2040	2.94	20250108	2300	-8.70	20240430	2035	3.19	20241227	N	467930	100	4 억	3609	N	N	N	N
62	20250205	121151	57	100.00	KOSDAQ	금융	N	N	N	N	N	2100	-5	5	-0.24	210010	100	52.91	2105	2105	2100	2735	1475	2105	2100.10	0.09	0	2135	2120	2110	2095	2085	2115	2090	4	630	100	1550	5	1	4230000	89	-27.27	1.06	12	0.00	-77.00	1980.00	2300	20240430	-8.70	2035	20241227	3.19	2165	-3.00	20250114	2040	2.94	20250108	2300	-8.70	20240430	2035	3.19	20241227	N	467930	100	4 억	3609	N	N	N	N
63	20250205	111146	57	100.00	KOSDAQ	금융	N	N	N	N	N	2100	-5	5	-0.24	210010	100	52.91	2105	2105	2100	2735	1475	2105	2100.10	0.09	0	2135	2120	2110	2095	2085	2115	2090	4	630	100	1550	5	1	4230000	89	-27.27	1.06	12	0.00	-77.00	1980.00	2300	20240430	-8.70	2035	20241227	3.19	2165	-3.00	20250114	2040	2.94	20250108	2300	-8.70	20240430	2035	3.19	20241227	N	467930	100	4 억	3609	N	N	N	N
64	20250205	101155	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	0	3	0.00	4210	2	1.06	2105	2105	2105	2735	1475	2105	2105.00	0.09	0	2135	2120	2110	2095	2085	2115	2090	4	630	100	1550	5	1	4230000	89	-27.34	1.06	12	0.00	-77.00	1980.00	2300	20240430	-8.48	2035	20241227	3.44	2165	-2.77	20250114	2040	3.19	20250108	2300	-8.48	20240430	2035	3.44	20241227	N	467930	100	4 억	3609	N	N	N	N
65	20250205	091207	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	0	3	0.00	0	0	0.00	0	0	0	2735	1475	2105	0.00	0.09	0	2135	2120	2110	2095	2085	2115	2090	4	630	100	1550	5	1	4230000	89	-27.34	1.06	12	0.00	-77.00	1980.00	2300	20240430	-8.48	2035	20241227	3.44	2165	-2.77	20250114	2040	3.19	20250108	2300	-8.48	20240430	2035	3.44	20241227	N	467930	100	4 억	3609	N	N	N	N
66	20250204	161123	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	0	3	0.00	397725	189	104.42	2125	2125	2100	2735	1475	2105	2104.37	0.09	-27	2111	2107	2101	2097	2091	2110	2100	4	630	100	1550	5	1	4230000	89	-27.34	1.06	12	0.00	-77.00	1980.00	2300	20240430	-8.48	2035	20241227	3.44	2165	-2.77	20250114	2040	3.19	20250108	2300	-8.48	20240430	2035	3.44	20241227	N	467930	100	4 억	3636	N	N	N	N
67	20250204	151136	57	100.00	KOSDAQ	금융	N	N	N	N	N	2100	-5	5	-0.24	351415	167	92.27	2125	2125	2100	2735	1475	2105	2104.28	0.09	-5	2111	2107	2101	2097	2091	2110	2100	4	630	100	1550	5	1	4230000	89	-27.27	1.06	12	0.00	-77.00	1980.00	2300	20240430	-8.70	2035	20241227	3.19	2165	-3.00	20250114	2040	2.94	20250108	2300	-8.70	20240430	2035	3.19	20241227	N	467930	100	4 억	3636	N	N	N	N
68	20250204	141135	57	100.00	KOSDAQ	금융	N	N	N	N	N	2100	-5	5	-0.24	351415	167	92.27	2125	2125	2100	2735	1475	2105	2104.28	0.09	-5	2111	2107	2101	2097	2091	2110	2100	4	630	100	1550	5	1	4230000	89	-27.27	1.06	12	0.00	-77.00	1980.00	2300	20240430	-8.70	2035	20241227	3.19	2165	-3.00	20250114	2040	2.94	20250108	2300	-8.70	20240430	2035	3.19	20241227	N	467930	100	4 억	3636	N	N	N	N
69	20250204	131138	57	100.00	KOSDAQ	금융	N	N	N	N	N	2100	-5	5	-0.24	351415	167	92.27	2125	2125	2100	2735	1475	2105	2104.28	0.09	-5	2111	2107	2101	2097	2091	2110	2100	4	630	100	1550	5	1	4230000	89	-27.27	1.06	12	0.00	-77.00	1980.00	2300	20240430	-8.70	2035	20241227	3.19	2165	-3.00	20250114	2040	2.94	20250108	2300	-8.70	20240430	2035	3.19	20241227	N	467930	100	4 억	3636	N	N	N	N
70	20250204	121152	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	10	2	0.48	74165	35	19.34	2125	2125	2115	2735	1475	2105	2119.00	0.09	-5	2111	2107	2101	2097	2091	2110	2100	4	630	100	1550	5	1	4230000	89	-27.47	1.07	12	0.00	-77.00	1980.00	2300	20240430	-8.04	2035	20241227	3.93	2165	-2.31	20250114	2040	3.68	20250108	2300	-8.04	20240430	2035	3.93	20241227	N	467930	100	4 억	3636	N	N	N	N
71	20250204	111131	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	10	2	0.48	74165	35	19.34	2125	2125	2115	2735	1475	2105	2119.00	0.09	-5	2111	2107	2101	2097	2091	2110	2100	4	630	100	1550	5	1	4230000	89	-27.47	1.07	12	0.00	-77.00	1980.00	2300	20240430	-8.04	2035	20241227	3.93	2165	-2.31	20250114	2040	3.68	20250108	2300	-8.04	20240430	2035	3.93	20241227	N	467930	100	4 억	3636	N	N	N	N
72	20250204	101137	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	10	2	0.48	74165	35	19.34	2125	2125	2115	2735	1475	2105	2119.00	0.09	-5	2111	2107	2101	2097	2091	2110	2100	4	630	100	1550	5	1	4230000	89	-27.47	1.07	12	0.00	-77.00	1980.00	2300	20240430	-8.04	2035	20241227	3.93	2165	-2.31	20250114	2040	3.68	20250108	2300	-8.04	20240430	2035	3.93	20241227	N	467930	100	4 억	3636	N	N	N	N
73	20250204	091133	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	0	3	0.00	0	0	0.00	0	0	0	2735	1475	2105	0.00	0.09	0	2111	2107	2101	2097	2091	2110	2100	4	630	100	1550	5	1	4230000	89	-27.34	1.06	12	0.00	-77.00	1980.00	2300	20240430	-8.48	2035	20241227	3.44	2165	-2.77	20250114	2040	3.19	20250108	2300	-8.48	20240430	2035	3.44	20241227	N	467930	100	4 억	3636	N	N	N	N

29 KiB Raw Blame History

29 KiB

Raw Blame History