KissMeData/019570/price/prices-20250201.csv at 1ba429f73f8b56c19e913fdab9d49fc08cc2bb8e

Files

ened da79056a4b Update 2025-02-12 2977 top30,price

2025-02-12 18:11:26 +09:00

23 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	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20250212	160327	57	100.00	KOSDAQ		금융	N	N	N	N	N	246	-7	5	-2.77	24350916	97954	115.61	250	253	246	328	178	253	248.60	0.96	-11032	255	253	251	249	247	255	251	327	75	500	150	1	1	65310042	161	-1.05	0.41	12	0.15	-235.00	596.00	835	20240321	-70.54	235	20250205	4.68	346	-28.90	20250110	235	4.68	20250205	835	-70.54	20240321	235	4.68	20250205	N	019570	500	326 억	630051	N	N	N	N
3	20250212	150327	57	100.00	KOSDAQ		금융	N	N	N	N	N	247	-6	5	-2.37	22637183	91000	107.40	250	253	246	328	178	253	248.76	0.96	-11138	255	253	251	249	247	255	251	327	75	500	150	1	1	65310042	161	-1.05	0.41	12	0.14	-235.00	596.00	835	20240321	-70.42	235	20250205	5.11	346	-28.61	20250110	235	5.11	20250205	835	-70.42	20240321	235	5.11	20250205	N	019570	500	326 억	630051	N	N	N	N
4	20250212	140328	57	100.00	KOSDAQ		금융	N	N	N	N	N	250	-3	5	-1.19	19860985	79818	94.20	250	253	246	328	178	253	248.83	0.96	-8386	255	253	251	249	247	255	251	327	75	500	150	1	1	65310042	163	-1.06	0.42	12	0.12	-235.00	596.00	835	20240321	-70.06	235	20250205	6.38	346	-27.75	20250110	235	6.38	20250205	835	-70.06	20240321	235	6.38	20250205	N	019570	500	326 억	630051	N	N	N	N
5	20250212	130327	57	100.00	KOSDAQ		금융	N	N	N	N	N	250	-3	5	-1.19	17866257	71766	84.70	250	253	246	328	178	253	248.95	0.96	-7741	255	253	251	249	247	255	251	327	75	500	150	1	1	65310042	163	-1.06	0.42	12	0.11	-235.00	596.00	835	20240321	-70.06	235	20250205	6.38	346	-27.75	20250110	235	6.38	20250205	835	-70.06	20240321	235	6.38	20250205	N	019570	500	326 억	630051	N	N	N	N
6	20250212	120327	57	100.00	KOSDAQ		금융	N	N	N	N	N	250	-3	5	-1.19	14919999	59973	70.78	250	253	246	328	178	253	248.78	0.96	-4909	255	253	251	249	247	255	251	327	75	500	150	1	1	65310042	163	-1.06	0.42	12	0.09	-235.00	596.00	835	20240321	-70.06	235	20250205	6.38	346	-27.75	20250110	235	6.38	20250205	835	-70.06	20240321	235	6.38	20250205	N	019570	500	326 억	630051	N	N	N	N
7	20250212	110327	57	100.00	KOSDAQ		금융	N	N	N	N	N	246	-7	5	-2.77	14709349	59123	69.78	250	253	246	328	178	253	248.79	0.96	-4822	255	253	251	249	247	255	251	327	75	500	150	1	1	65310042	161	-1.05	0.41	12	0.09	-235.00	596.00	835	20240321	-70.54	235	20250205	4.68	346	-28.90	20250110	235	4.68	20250205	835	-70.54	20240321	235	4.68	20250205	N	019570	500	326 억	630051	N	N	N	N
8	20250212	100327	57	100.00	KOSDAQ		금융	N	N	N	N	N	250	-3	5	-1.19	12015948	48277	56.98	250	253	246	328	178	253	248.90	0.96	-51	255	253	251	249	247	255	251	327	75	500	150	1	1	65310042	163	-1.06	0.42	12	0.07	-235.00	596.00	835	20240321	-70.06	235	20250205	6.38	346	-27.75	20250110	235	6.38	20250205	835	-70.06	20240321	235	6.38	20250205	N	019570	500	326 억	630051	N	N	N	N
9	20250212	090329	57	100.00	KOSDAQ		금융	N	N	N	N	N	250	-3	5	-1.19	2238807	8944	10.56	250	251	250	328	178	253	250.31	0.96	-944	255	253	251	249	247	255	251	327	75	500	150	1	1	65310042	163	-1.06	0.42	12	0.01	-235.00	596.00	835	20240321	-70.06	235	20250205	6.38	346	-27.75	20250110	235	6.38	20250205	835	-70.06	20240321	235	6.38	20250205	N	019570	500	326 억	630051	N	N	N	N
10	20250211	160327	57	100.00	KOSDAQ		금융	N	N	N	N	N	253	0	3	0.00	21286436	84653	97.80	252	253	249	328	178	253	251.46	0.97	-3796	259	256	252	249	245	254	247	327	75	500	150	1	1	65310042	165	-1.08	0.42	12	0.13	-235.00	596.00	835	20240321	-69.70	235	20250205	7.66	346	-26.88	20250110	235	7.66	20250205	835	-69.70	20240321	235	7.66	20250205	N	019570	500	326 억	634071	N	N	N	N
11	20250211	150327	57	100.00	KOSDAQ		금융	N	N	N	N	N	252	-1	5	-0.40	19297153	76770	88.69	252	253	249	328	178	253	251.36	0.97	-3540	259	256	252	249	245	254	247	327	75	500	150	1	1	65310042	165	-1.07	0.42	12	0.12	-235.00	596.00	835	20240321	-69.82	235	20250205	7.23	346	-27.17	20250110	235	7.23	20250205	835	-69.82	20240321	235	7.23	20250205	N	019570	500	326 억	634071	N	N	N	N
12	20250211	140328	57	100.00	KOSDAQ		금융	N	N	N	N	N	252	-1	5	-0.40	18293376	72771	84.07	252	253	249	328	178	253	251.38	0.97	-3435	259	256	252	249	245	254	247	327	75	500	150	1	1	65310042	165	-1.07	0.42	12	0.11	-235.00	596.00	835	20240321	-69.82	235	20250205	7.23	346	-27.17	20250110	235	7.23	20250205	835	-69.82	20240321	235	7.23	20250205	N	019570	500	326 억	634071	N	N	N	N
13	20250211	130325	57	100.00	KOSDAQ		금융	N	N	N	N	N	250	-3	5	-1.19	17526000	69731	80.56	252	253	249	328	178	253	251.34	0.97	-3411	259	256	252	249	245	254	247	327	75	500	150	1	1	65310042	163	-1.06	0.42	12	0.11	-235.00	596.00	835	20240321	-70.06	235	20250205	6.38	346	-27.75	20250110	235	6.38	20250205	835	-70.06	20240321	235	6.38	20250205	N	019570	500	326 억	634071	N	N	N	N
14	20250211	120326	57	100.00	KOSDAQ		금융	N	N	N	N	N	252	-1	5	-0.40	9302546	37012	42.76	252	253	250	328	178	253	251.34	0.97	-4109	259	256	252	249	245	254	247	327	75	500	150	1	1	65310042	165	-1.07	0.42	12	0.06	-235.00	596.00	835	20240321	-69.82	235	20250205	7.23	346	-27.17	20250110	235	7.23	20250205	835	-69.82	20240321	235	7.23	20250205	N	019570	500	326 억	634071	N	N	N	N
15	20250211	110327	57	100.00	KOSDAQ		금융	N	N	N	N	N	251	-2	5	-0.79	3427339	13659	15.78	252	252	250	328	178	253	250.92	0.97	-1503	259	256	252	249	245	254	247	327	75	500	150	1	1	65310042	164	-1.07	0.42	12	0.02	-235.00	596.00	835	20240321	-69.94	235	20250205	6.81	346	-27.46	20250110	235	6.81	20250205	835	-69.94	20240321	235	6.81	20250205	N	019570	500	326 억	634071	N	N	N	N
16	20250211	100327	57	100.00	KOSDAQ		금융	N	N	N	N	N	250	-3	5	-1.19	2239571	8918	10.30	252	252	250	328	178	253	251.13	0.97	-1479	259	256	252	249	245	254	247	327	75	500	150	1	1	65310042	163	-1.06	0.42	12	0.01	-235.00	596.00	835	20240321	-70.06	235	20250205	6.38	346	-27.75	20250110	235	6.38	20250205	835	-70.06	20240321	235	6.38	20250205	N	019570	500	326 억	634071	N	N	N	N
17	20250211	090328	57	100.00	KOSDAQ		금융	N	N	N	N	N	252	-1	5	-0.40	841428	3339	3.86	252	252	252	328	178	253	252.00	0.97	-487	259	256	252	249	245	254	247	327	75	500	150	1	1	65310042	165	-1.07	0.42	12	0.01	-235.00	596.00	835	20240321	-69.82	235	20250205	7.23	346	-27.17	20250110	235	7.23	20250205	835	-69.82	20240321	235	7.23	20250205	N	019570	500	326 억	634071	N	N	N	N
18	20250210	160325	57	100.00	KOSDAQ		금융	N	N	N	N	N	253	3	2	1.20	21626904	86535	98.62	255	255	248	325	175	250	249.92	1.00	-18479	264	256	252	244	240	261	249	327	75	500	150	1	1	65310042	165	-1.08	0.42	12	0.13	-235.00	596.00	835	20240321	-69.70	235	20250205	7.66	346	-26.88	20250110	235	7.66	20250205	835	-69.70	20240321	235	7.66	20250205	N	019570	500	326 억	652616	N	N	N	N
19	20250210	150325	57	100.00	KOSDAQ		금융	N	N	N	N	N	252	2	2	0.80	19495814	78086	88.99	255	255	248	325	175	250	249.67	1.00	-18095	264	256	252	244	240	261	249	327	75	500	150	1	1	65310042	165	-1.07	0.42	12	0.12	-235.00	596.00	835	20240321	-69.82	235	20250205	7.23	346	-27.17	20250110	235	7.23	20250205	835	-69.82	20240321	235	7.23	20250205	N	019570	500	326 억	652616	N	N	N	N
20	20250210	140326	57	100.00	KOSDAQ		금융	N	N	N	N	N	251	1	2	0.40	19134224	76638	87.34	255	255	248	325	175	250	249.67	1.00	-17813	264	256	252	244	240	261	249	327	75	500	150	1	1	65310042	164	-1.07	0.42	12	0.12	-235.00	596.00	835	20240321	-69.94	235	20250205	6.81	346	-27.46	20250110	235	6.81	20250205	835	-69.94	20240321	235	6.81	20250205	N	019570	500	326 억	652616	N	N	N	N
21	20250210	130326	57	100.00	KOSDAQ		금융	N	N	N	N	N	250	0	3	0.00	17299647	69319	79.00	255	255	248	325	175	250	249.57	1.00	-13574	264	256	252	244	240	261	249	327	75	500	150	1	1	65310042	163	-1.06	0.42	12	0.11	-235.00	596.00	835	20240321	-70.06	235	20250205	6.38	346	-27.75	20250110	235	6.38	20250205	835	-70.06	20240321	235	6.38	20250205	N	019570	500	326 억	652616	N	N	N	N
22	20250210	120324	57	100.00	KOSDAQ		금융	N	N	N	N	N	250	0	3	0.00	13704572	54934	62.60	255	255	248	325	175	250	249.47	1.00	-12865	264	256	252	244	240	261	249	327	75	500	150	1	1	65310042	163	-1.06	0.42	12	0.08	-235.00	596.00	835	20240321	-70.06	235	20250205	6.38	346	-27.75	20250110	235	6.38	20250205	835	-70.06	20240321	235	6.38	20250205	N	019570	500	326 억	652616	N	N	N	N
23	20250210	110324	57	100.00	KOSDAQ		금융	N	N	N	N	N	248	-2	5	-0.80	10531157	42183	48.07	255	255	248	325	175	250	249.65	1.00	-7250	264	256	252	244	240	261	249	327	75	500	150	1	1	65310042	162	-1.06	0.42	12	0.06	-235.00	596.00	835	20240321	-70.30	235	20250205	5.53	346	-28.32	20250110	235	5.53	20250205	835	-70.30	20240321	235	5.53	20250205	N	019570	500	326 억	652616	N	N	N	N
24	20250210	100323	57	100.00	KOSDAQ		금융	N	N	N	N	N	250	0	3	0.00	4795458	19086	21.75	255	255	250	325	175	250	251.26	1.00	-4107	264	256	252	244	240	261	249	327	75	500	150	1	1	65310042	163	-1.06	0.42	12	0.03	-235.00	596.00	835	20240321	-70.06	235	20250205	6.38	346	-27.75	20250110	235	6.38	20250205	835	-70.06	20240321	235	6.38	20250205	N	019570	500	326 억	652616	N	N	N	N
25	20250210	090324	57	100.00	KOSDAQ		금융	N	N	N	N	N	251	1	2	0.40	1545561	6114	6.97	255	255	251	325	175	250	252.79	1.00	-1786	264	256	252	244	240	261	249	327	75	500	150	1	1	65310042	164	-1.07	0.42	12	0.01	-235.00	596.00	835	20240321	-69.94	235	20250205	6.81	346	-27.46	20250110	235	6.81	20250205	835	-69.94	20240321	235	6.81	20250205	N	019570	500	326 억	652616	N	N	N	N
26	20250207	160321	57	100.00	KOSDAQ		금융	N	N	N	N	N	250	-3	5	-1.19	22082775	87719	35.10	248	260	248	328	178	253	251.75	1.02	-14882	269	260	254	245	239	265	250	327	75	500	150	1	1	65310042	163	-1.06	0.42	12	0.13	-235.00	596.00	835	20240321	-70.06	235	20250205	6.38	346	-27.75	20250110	235	6.38	20250205	835	-70.06	20240321	235	6.38	20250205	N	019570	500	326 억	667591	N	N	N	N
27	20250207	150322	57	100.00	KOSDAQ		금융	N	N	N	N	N	250	-3	5	-1.19	21400141	84991	34.00	248	260	248	328	178	253	251.79	1.02	-14429	269	260	254	245	239	265	250	327	75	500	150	1	1	65310042	163	-1.06	0.42	12	0.13	-235.00	596.00	835	20240321	-70.06	235	20250205	6.38	346	-27.75	20250110	235	6.38	20250205	835	-70.06	20240321	235	6.38	20250205	N	019570	500	326 억	667591	N	N	N	N
28	20250207	140321	57	100.00	KOSDAQ		금융	N	N	N	N	N	253	0	3	0.00	21198684	84188	33.68	248	260	248	328	178	253	251.80	1.02	-14976	269	260	254	245	239	265	250	327	75	500	150	1	1	65310042	165	-1.08	0.42	12	0.13	-235.00	596.00	835	20240321	-69.70	235	20250205	7.66	346	-26.88	20250110	235	7.66	20250205	835	-69.70	20240321	235	7.66	20250205	N	019570	500	326 억	667591	N	N	N	N
29	20250207	130320	57	100.00	KOSDAQ		금융	N	N	N	N	N	253	0	3	0.00	18033586	71651	28.67	248	260	248	328	178	253	251.69	1.02	-6628	269	260	254	245	239	265	250	327	75	500	150	1	1	65310042	165	-1.08	0.42	12	0.11	-235.00	596.00	835	20240321	-69.70	235	20250205	7.66	346	-26.88	20250110	235	7.66	20250205	835	-69.70	20240321	235	7.66	20250205	N	019570	500	326 억	667591	N	N	N	N
30	20250207	120321	57	100.00	KOSDAQ		금융	N	N	N	N	N	250	-3	5	-1.19	14517193	57595	23.04	248	260	248	328	178	253	252.06	1.02	-6177	269	260	254	245	239	265	250	327	75	500	150	1	1	65310042	163	-1.06	0.42	12	0.09	-235.00	596.00	835	20240321	-70.06	235	20250205	6.38	346	-27.75	20250110	235	6.38	20250205	835	-70.06	20240321	235	6.38	20250205	N	019570	500	326 억	667591	N	N	N	N
31	20250207	110320	57	100.00	KOSDAQ		금융	N	N	N	N	N	251	-2	5	-0.79	13442322	53301	21.33	248	260	248	328	178	253	252.20	1.02	-4394	269	260	254	245	239	265	250	327	75	500	150	1	1	65310042	164	-1.07	0.42	12	0.08	-235.00	596.00	835	20240321	-69.94	235	20250205	6.81	346	-27.46	20250110	235	6.81	20250205	835	-69.94	20240321	235	6.81	20250205	N	019570	500	326 억	667591	N	N	N	N
32	20250207	100321	57	100.00	KOSDAQ		금융	N	N	N	N	N	254	1	2	0.40	12390273	49114	19.65	248	260	248	328	178	253	252.28	1.02	-2834	269	260	254	245	239	265	250	327	75	500	150	1	1	65310042	166	-1.08	0.43	12	0.08	-235.00	596.00	835	20240321	-69.58	235	20250205	8.09	346	-26.59	20250110	235	8.09	20250205	835	-69.58	20240321	235	8.09	20250205	N	019570	500	326 억	667591	N	N	N	N
33	20250207	090322	57	100.00	KOSDAQ		금융	N	N	N	N	N	253	0	3	0.00	3815989	15383	6.15	248	253	248	328	178	253	248.07	1.02	-2384	269	260	254	245	239	265	250	327	75	500	150	1	1	65310042	165	-1.08	0.42	12	0.02	-235.00	596.00	835	20240321	-69.70	235	20250205	7.66	346	-26.88	20250110	235	7.66	20250205	835	-69.70	20240321	235	7.66	20250205	N	019570	500	326 억	667591	N	N	N	N
34	20250206	160314	57	100.00	KOSDAQ		금융	N	N	N	N	N	253	3	2	1.20	63443997	249937	51.86	248	263	248	325	175	250	253.84	1.02	3810	280	265	250	235	220	257	227	327	75	500	150	1	1	65310042	165	-1.08	0.42	12	0.38	-235.00	596.00	835	20240321	-69.70	235	20250205	7.66	346	-26.88	20250110	235	7.66	20250205	835	-69.70	20240321	235	7.66	20250205	N	019570	500	326 억	664343	N	N	N	N
35	20250206	150316	57	100.00	KOSDAQ		금융	N	N	N	N	N	255	5	2	2.00	60352610	237740	49.33	248	263	248	325	175	250	253.86	1.02	1952	280	265	250	235	220	257	227	327	75	500	150	1	1	65310042	167	-1.09	0.43	12	0.36	-235.00	596.00	835	20240321	-69.46	235	20250205	8.51	346	-26.30	20250110	235	8.51	20250205	835	-69.46	20240321	235	8.51	20250205	N	019570	500	326 억	664343	N	N	N	N
36	20250206	140318	57	100.00	KOSDAQ		금융	N	N	N	N	N	252	2	2	0.80	53292003	209764	43.53	248	263	248	325	175	250	254.06	1.02	10292	280	265	250	235	220	257	227	327	75	500	150	1	1	65310042	165	-1.07	0.42	12	0.32	-235.00	596.00	835	20240321	-69.82	235	20250205	7.23	346	-27.17	20250110	235	7.23	20250205	835	-69.82	20240321	235	7.23	20250205	N	019570	500	326 억	664343	N	N	N	N
37	20250206	130315	57	100.00	KOSDAQ		금융	N	N	N	N	N	258	8	2	3.20	35003157	137029	28.43	248	263	248	325	175	250	255.44	1.02	2939	280	265	250	235	220	257	227	327	75	500	150	1	1	65310042	168	-1.10	0.43	12	0.21	-235.00	596.00	835	20240321	-69.10	235	20250205	9.79	346	-25.43	20250110	235	9.79	20250205	835	-69.10	20240321	235	9.79	20250205	N	019570	500	326 억	664343	N	N	N	N
38	20250206	120314	57	100.00	KOSDAQ		금융	N	N	N	N	N	257	7	2	2.80	34596205	135446	28.10	248	263	248	325	175	250	255.42	1.02	3366	280	265	250	235	220	257	227	327	75	500	150	1	1	65310042	168	-1.09	0.43	12	0.21	-235.00	596.00	835	20240321	-69.22	235	20250205	9.36	346	-25.72	20250110	235	9.36	20250205	835	-69.22	20240321	235	9.36	20250205	N	019570	500	326 억	664343	N	N	N	N
39	20250206	110308	57	100.00	KOSDAQ		금융	N	N	N	N	N	255	5	2	2.00	24448123	95623	19.84	248	263	248	325	175	250	255.67	1.02	3021	280	265	250	235	220	257	227	327	75	500	150	1	1	65310042	167	-1.09	0.43	12	0.15	-235.00	596.00	835	20240321	-69.46	235	20250205	8.51	346	-26.30	20250110	235	8.51	20250205	835	-69.46	20240321	235	8.51	20250205	N	019570	500	326 억	664343	N	N	N	N
40	20250206	100315	57	100.00	KOSDAQ		금융	N	N	N	N	N	258	8	2	3.20	18004072	70322	14.59	248	263	248	325	175	250	256.02	1.02	-4287	280	265	250	235	220	257	227	327	75	500	150	1	1	65310042	168	-1.10	0.43	12	0.11	-235.00	596.00	835	20240321	-69.10	235	20250205	9.79	346	-25.43	20250110	235	9.79	20250205	835	-69.10	20240321	235	9.79	20250205	N	019570	500	326 억	664343	N	N	N	N
41	20250206	090316	57	100.00	KOSDAQ		금융	N	N	N	N	N	253	3	2	1.20	5497988	22053	4.58	248	253	248	325	175	250	249.31	1.02	3364	280	265	250	235	220	257	227	327	75	500	150	1	1	65310042	165	-1.08	0.42	12	0.03	-235.00	596.00	835	20240321	-69.70	235	20250205	7.66	346	-26.88	20250110	235	7.66	20250205	835	-69.70	20240321	235	7.66	20250205	N	019570	500	326 억	664343	N	N	N	N
42	20250205	160312	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	250	-10	5	-3.85	121396953	481477	409.73	260	265	235	338	182	260	252.14	1.00	13354	270	265	262	257	254	263	255	327	78	500	150	1	1	65310042	163	-1.06	0.42	12	0.74	-235.00	596.00	835	20240321	-70.06	235	20250205	6.38	346	-27.75	20250110	235	6.38	20250205	835	-70.06	20240321	235	6.38	20250205	N	019570	500	326 억	651387	N	N	N	N
43	20250205	150312	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	255	-5	5	-1.92	114213981	452778	385.30	260	265	235	338	182	260	252.25	1.00	13612	270	265	262	257	254	263	255	327	78	500	150	1	1	65310042	167	-1.09	0.43	12	0.69	-235.00	596.00	835	20240321	-69.46	235	20250205	8.51	346	-26.30	20250110	235	8.51	20250205	835	-69.46	20240321	235	8.51	20250205	N	019570	500	326 억	651387	N	N	N	N
44	20250205	140313	57	100.00	KOSDAQ		금융	N	N	N	N	N	258	-2	5	-0.77	34042310	131377	111.80	260	265	257	338	182	260	259.12	1.00	5659	270	265	262	257	254	263	255	327	78	500	150	1	1	65310042	168	-1.10	0.43	12	0.20	-235.00	596.00	835	20240321	-69.10	252	20241209	2.38	346	-25.43	20250110	257	0.39	20250205	835	-69.10	20240321	252	2.38	20241209	N	019570	500	326 억	651387	N	N	N	N
45	20250205	130313	57	100.00	KOSDAQ		금융	N	N	N	N	N	260	0	3	0.00	31379722	121030	102.99	260	265	257	338	182	260	259.27	1.00	4545	270	265	262	257	254	263	255	327	78	500	150	1	1	65310042	170	-1.11	0.44	12	0.19	-235.00	596.00	835	20240321	-68.86	252	20241209	3.17	346	-24.86	20250110	257	1.17	20250205	835	-68.86	20240321	252	3.17	20241209	N	019570	500	326 억	651387	N	N	N	N
46	20250205	120314	57	100.00	KOSDAQ		금융	N	N	N	N	N	260	0	3	0.00	26103035	100652	85.65	260	265	257	338	182	260	259.34	1.00	6776	270	265	262	257	254	263	255	327	78	500	150	1	1	65310042	170	-1.11	0.44	12	0.15	-235.00	596.00	835	20240321	-68.86	252	20241209	3.17	346	-24.86	20250110	257	1.17	20250205	835	-68.86	20240321	252	3.17	20241209	N	019570	500	326 억	651387	N	N	N	N
47	20250205	110312	57	100.00	KOSDAQ		금융	N	N	N	N	N	260	0	3	0.00	24262832	93550	79.61	260	265	257	338	182	260	259.36	1.00	8976	270	265	262	257	254	263	255	327	78	500	150	1	1	65310042	170	-1.11	0.44	12	0.14	-235.00	596.00	835	20240321	-68.86	252	20241209	3.17	346	-24.86	20250110	257	1.17	20250205	835	-68.86	20240321	252	3.17	20241209	N	019570	500	326 억	651387	N	N	N	N
48	20250205	100314	57	100.00	KOSDAQ		금융	N	N	N	N	N	263	3	2	1.15	9897776	38041	32.37	260	265	258	338	182	260	260.19	1.00	4698	270	265	262	257	254	263	255	327	78	500	150	1	1	65310042	172	-1.12	0.44	12	0.06	-235.00	596.00	835	20240321	-68.50	252	20241209	4.37	346	-23.99	20250110	258	1.94	20250205	835	-68.50	20240321	252	4.37	20241209	N	019570	500	326 억	651387	N	N	N	N
49	20250205	090317	57	100.00	KOSDAQ		금융	N	N	N	N	N	260	0	3	0.00	3594500	13825	11.76	260	260	260	338	182	260	260.00	1.00	1988	270	265	262	257	254	263	255	327	78	500	150	1	1	65310042	170	-1.11	0.44	12	0.02	-235.00	596.00	835	20240321	-68.86	252	20241209	3.17	346	-24.86	20250110	259	0.39	20250122	835	-68.86	20240321	252	3.17	20241209	N	019570	500	326 억	651387	N	N	N	N
50	20250204	160310	57	100.00	KOSDAQ		금융	N	N	N	N	N	260	-2	5	-0.76	30786703	117510	69.94	262	267	259	340	184	262	262.03	0.99	5474	274	267	263	256	252	266	255	327	78	500	150	1	1	65310042	170	-1.11	0.44	12	0.18	-235.00	596.00	835	20240321	-68.86	252	20241209	3.17	346	-24.86	20250110	259	0.39	20250204	835	-68.86	20240321	252	3.17	20241209	N	019570	500	326 억	645976	N	N	N	N
51	20250204	150310	57	100.00	KOSDAQ		금융	N	N	N	N	N	262	0	3	0.00	27240082	103876	61.83	262	267	259	340	184	262	262.24	0.99	3771	274	267	263	256	252	266	255	327	78	500	150	1	1	65310042	171	-1.11	0.44	12	0.16	-235.00	596.00	835	20240321	-68.62	252	20241209	3.97	346	-24.28	20250110	259	1.16	20250204	835	-68.62	20240321	252	3.97	20241209	N	019570	500	326 억	645976	N	N	N	N
52	20250204	140310	57	100.00	KOSDAQ		금융	N	N	N	N	N	264	2	2	0.76	23553037	89776	53.43	262	267	259	340	184	262	262.35	0.99	2049	274	267	263	256	252	266	255	327	78	500	150	1	1	65310042	172	-1.12	0.44	12	0.14	-235.00	596.00	835	20240321	-68.38	252	20241209	4.76	346	-23.70	20250110	259	1.93	20250204	835	-68.38	20240321	252	4.76	20241209	N	019570	500	326 억	645976	N	N	N	N
53	20250204	130310	57	100.00	KOSDAQ		금융	N	N	N	N	N	262	0	3	0.00	22872870	87185	51.89	262	267	259	340	184	262	262.35	0.99	2050	274	267	263	256	252	266	255	327	78	500	150	1	1	65310042	171	-1.11	0.44	12	0.13	-235.00	596.00	835	20240321	-68.62	252	20241209	3.97	346	-24.28	20250110	259	1.16	20250204	835	-68.62	20240321	252	3.97	20241209	N	019570	500	326 억	645976	N	N	N	N
54	20250204	120313	57	100.00	KOSDAQ		금융	N	N	N	N	N	264	2	2	0.76	21464956	81834	48.71	262	267	259	340	184	262	262.30	0.99	2350	274	267	263	256	252	266	255	327	78	500	150	1	1	65310042	172	-1.12	0.44	12	0.13	-235.00	596.00	835	20240321	-68.38	252	20241209	4.76	346	-23.70	20250110	259	1.93	20250204	835	-68.38	20240321	252	4.76	20241209	N	019570	500	326 억	645976	N	N	N	N
55	20250204	110307	57	100.00	KOSDAQ		금융	N	N	N	N	N	263	1	2	0.38	20087934	76616	45.60	262	267	259	340	184	262	262.19	0.99	2736	274	267	263	256	252	266	255	327	78	500	150	1	1	65310042	172	-1.12	0.44	12	0.12	-235.00	596.00	835	20240321	-68.50	252	20241209	4.37	346	-23.99	20250110	259	1.54	20250204	835	-68.50	20240321	252	4.37	20241209	N	019570	500	326 억	645976	N	N	N	N
56	20250204	100309	57	100.00	KOSDAQ		금융	N	N	N	N	N	262	0	3	0.00	13995125	53364	31.76	262	267	259	340	184	262	262.26	0.99	2778	274	267	263	256	252	266	255	327	78	500	150	1	1	65310042	171	-1.11	0.44	12	0.08	-235.00	596.00	835	20240321	-68.62	252	20241209	3.97	346	-24.28	20250110	259	1.16	20250204	835	-68.62	20240321	252	3.97	20241209	N	019570	500	326 억	645976	N	N	N	N
57	20250204	090309	57	100.00	KOSDAQ		금융	N	N	N	N	N	263	1	2	0.38	4922422	18780	11.18	262	266	262	340	184	262	262.11	0.99	474	274	267	263	256	252	266	255	327	78	500	150	1	1	65310042	172	-1.12	0.44	12	0.03	-235.00	596.00	835	20240321	-68.50	252	20241209	4.37	346	-23.99	20250110	259	1.54	20250122	835	-68.50	20240321	252	4.37	20241209	N	019570	500	326 억	645976	N	N	N	N

23 KiB Raw Blame History

23 KiB

Raw Blame History