KissMeData/038870/price/prices-20250201.csv at 1ba429f73f8b56c19e913fdab9d49fc08cc2bb8e

Files

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

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

25 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	20250212	160436	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3735	-90	5	-2.35	366120440	97450	140.63	3805	3880	3705	4970	2680	3825	3757.01	0.98	-10495	3978	3901	3863	3786	3748	3882	3767	70	1145	500	2370	5	1	14014949	523	20.75	0.59	12	0.70	180.00	6304.00	6490	20240416	-42.45	2765	20241209	35.08	4945	-24.47	20250113	3705	0.81	20250212	6490	-42.45	20240416	2765	35.08	20241209	2.91	N	038870	500	70 억	137743	N	N	N	N
3	20250212	150435	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3735	-90	5	-2.35	354946435	94455	136.31	3805	3880	3705	4970	2680	3825	3757.84	0.98	-10203	3978	3901	3863	3786	3748	3882	3767	70	1145	500	2370	5	1	14014949	523	20.75	0.59	12	0.67	180.00	6304.00	6490	20240416	-42.45	2765	20241209	35.08	4945	-24.47	20250113	3705	0.81	20250212	6490	-42.45	20240416	2765	35.08	20241209	2.91	N	038870	500	70 억	137743	N	N	N	N
4	20250212	140436	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3740	-85	5	-2.22	315427185	83845	121.00	3805	3880	3705	4970	2680	3825	3762.03	0.98	-10179	3978	3901	3863	3786	3748	3882	3767	70	1145	500	2370	5	1	14014949	524	20.78	0.59	12	0.60	180.00	6304.00	6490	20240416	-42.37	2765	20241209	35.26	4945	-24.37	20250113	3705	0.94	20250212	6490	-42.37	20240416	2765	35.26	20241209	2.91	N	038870	500	70 억	137743	N	N	N	N
5	20250212	130436	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3755	-70	5	-1.83	210763000	55786	80.50	3805	3880	3745	4970	2680	3825	3778.06	0.98	-11746	3978	3901	3863	3786	3748	3882	3767	70	1145	500	2370	5	1	14014949	526	20.86	0.60	12	0.40	180.00	6304.00	6490	20240416	-42.14	2765	20241209	35.80	4945	-24.06	20250113	3745	0.27	20250212	6490	-42.14	20240416	2765	35.80	20241209	2.91	N	038870	500	70 억	137743	N	N	N	N
6	20250212	120436	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3770	-55	5	-1.44	187329195	49544	71.50	3805	3880	3745	4970	2680	3825	3781.07	0.98	-8350	3978	3901	3863	3786	3748	3882	3767	70	1145	500	2370	5	1	14014949	528	20.94	0.60	12	0.35	180.00	6304.00	6490	20240416	-41.91	2765	20241209	36.35	4945	-23.76	20250113	3745	0.67	20250212	6490	-41.91	20240416	2765	36.35	20241209	2.91	N	038870	500	70 억	137743	N	N	N	N
7	20250212	110435	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3770	-55	5	-1.44	159221840	42089	60.74	3805	3880	3745	4970	2680	3825	3782.98	0.98	-6469	3978	3901	3863	3786	3748	3882	3767	70	1145	500	2370	5	1	14014949	528	20.94	0.60	12	0.30	180.00	6304.00	6490	20240416	-41.91	2765	20241209	36.35	4945	-23.76	20250113	3745	0.67	20250212	6490	-41.91	20240416	2765	36.35	20241209	2.91	N	038870	500	70 억	137743	N	N	N	N
8	20250212	100436	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3795	-30	5	-0.78	137691055	36399	52.53	3805	3880	3745	4970	2680	3825	3782.83	0.98	-5109	3978	3901	3863	3786	3748	3882	3767	70	1145	500	2370	5	1	14014949	532	21.08	0.60	12	0.26	180.00	6304.00	6490	20240416	-41.53	2765	20241209	37.25	4945	-23.26	20250113	3745	1.34	20250212	6490	-41.53	20240416	2765	37.25	20241209	2.91	N	038870	500	70 억	137743	N	N	N	N
9	20250212	090439	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3790	-35	5	-0.92	34537040	9081	13.10	3805	3815	3785	4970	2680	3825	3803.22	0.98	-3249	3978	3901	3863	3786	3748	3882	3767	70	1145	500	2370	5	1	14014949	531	21.06	0.60	12	0.06	180.00	6304.00	6490	20240416	-41.60	2765	20241209	37.07	4945	-23.36	20250113	3785	0.13	20250212	6490	-41.60	20240416	2765	37.07	20241209	2.91	N	038870	500	70 억	137743	N	N	N	N
10	20250211	160436	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3825	-75	5	-1.92	265472515	68464	98.73	3890	3940	3825	5070	2730	3900	3877.55	1.03	-6762	4036	3967	3886	3817	3736	4002	3852	70	1170	500	2410	5	1	14014949	536	21.25	0.61	12	0.49	180.00	6304.00	6490	20240416	-41.06	2765	20241209	38.34	4945	-22.65	20250113	3805	0.53	20250210	6490	-41.06	20240416	2765	38.34	20241209	2.82	N	038870	500	70 억	144217	N	N	N	N
11	20250211	150436	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3865	-35	5	-0.90	220046500	56619	81.65	3890	3940	3835	5070	2730	3900	3886.44	1.03	-7069	4036	3967	3886	3817	3736	4002	3852	70	1170	500	2410	5	1	14014949	542	21.47	0.61	12	0.40	180.00	6304.00	6490	20240416	-40.45	2765	20241209	39.78	4945	-21.84	20250113	3805	1.58	20250210	6490	-40.45	20240416	2765	39.78	20241209	2.82	N	038870	500	70 억	144217	N	N	N	N
12	20250211	140437	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3865	-35	5	-0.90	186773020	47994	69.21	3890	3940	3835	5070	2730	3900	3891.59	1.03	-7056	4036	3967	3886	3817	3736	4002	3852	70	1170	500	2410	5	1	14014949	542	21.47	0.61	12	0.34	180.00	6304.00	6490	20240416	-40.45	2765	20241209	39.78	4945	-21.84	20250113	3805	1.58	20250210	6490	-40.45	20240416	2765	39.78	20241209	2.82	N	038870	500	70 억	144217	N	N	N	N
13	20250211	130434	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3865	-35	5	-0.90	173974220	44684	64.44	3890	3940	3835	5070	2730	3900	3893.43	1.03	-6266	4036	3967	3886	3817	3736	4002	3852	70	1170	500	2410	5	1	14014949	542	21.47	0.61	12	0.32	180.00	6304.00	6490	20240416	-40.45	2765	20241209	39.78	4945	-21.84	20250113	3805	1.58	20250210	6490	-40.45	20240416	2765	39.78	20241209	2.82	N	038870	500	70 억	144217	N	N	N	N
14	20250211	120435	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3860	-40	5	-1.03	159589295	40946	59.05	3890	3940	3835	5070	2730	3900	3897.56	1.03	-4985	4036	3967	3886	3817	3736	4002	3852	70	1170	500	2410	5	1	14014949	541	21.44	0.61	12	0.29	180.00	6304.00	6490	20240416	-40.52	2765	20241209	39.60	4945	-21.94	20250113	3805	1.45	20250210	6490	-40.52	20240416	2765	39.60	20241209	2.82	N	038870	500	70 억	144217	N	N	N	N
15	20250211	110436	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3880	-20	5	-0.51	135543205	34710	50.05	3890	3940	3865	5070	2730	3900	3905.02	1.03	-4850	4036	3967	3886	3817	3736	4002	3852	70	1170	500	2410	5	1	14014949	544	21.56	0.62	12	0.25	180.00	6304.00	6490	20240416	-40.22	2765	20241209	40.33	4945	-21.54	20250113	3805	1.97	20250210	6490	-40.22	20240416	2765	40.33	20241209	2.82	N	038870	500	70 억	144217	N	N	N	N
16	20250211	100436	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3920	20	2	0.51	61148305	15639	22.55	3890	3940	3890	5070	2730	3900	3909.99	1.03	5718	4036	3967	3886	3817	3736	4002	3852	70	1170	500	2410	5	1	14014949	549	21.78	0.62	12	0.11	180.00	6304.00	6490	20240416	-39.60	2765	20241209	41.77	4945	-20.73	20250113	3805	3.02	20250210	6490	-39.60	20240416	2765	41.77	20241209	2.82	N	038870	500	70 억	144217	N	N	N	N
17	20250211	090437	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3890	-10	5	-0.26	8964375	2302	3.32	3890	3915	3890	5070	2730	3900	3894.17	1.03	156	4036	3967	3886	3817	3736	4002	3852	70	1170	500	2410	5	1	14014949	545	21.61	0.62	12	0.02	180.00	6304.00	6490	20240416	-40.06	2765	20241209	40.69	4945	-21.33	20250113	3805	2.23	20250210	6490	-40.06	20240416	2765	40.69	20241209	2.82	N	038870	500	70 억	144217	N	N	N	N
18	20250210	160434	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3900	30	2	0.78	264008690	68058	16.39	3840	3955	3805	5030	2710	3870	3879.12	0.93	14103	4283	4076	3973	3766	3663	4025	3715	70	1160	500	2390	5	1	14014949	547	21.67	0.62	12	0.49	180.00	6304.00	6490	20240416	-39.91	2765	20241209	41.05	4945	-21.13	20250113	3805	2.50	20250210	6490	-39.91	20240416	2765	41.05	20241209	2.77	N	038870	500	70 억	130282	N	N	N	N
19	20250210	150434	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3900	30	2	0.78	239101570	61675	14.85	3840	3955	3805	5030	2710	3870	3876.80	0.93	14587	4283	4076	3973	3766	3663	4025	3715	70	1160	500	2390	5	1	14014949	547	21.67	0.62	12	0.44	180.00	6304.00	6490	20240416	-39.91	2765	20241209	41.05	4945	-21.13	20250113	3805	2.50	20250210	6490	-39.91	20240416	2765	41.05	20241209	2.77	N	038870	500	70 억	130282	N	N	N	N
20	20250210	140434	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3885	15	2	0.39	193024210	49802	11.99	3840	3955	3805	5030	2710	3870	3875.83	0.93	11347	4283	4076	3973	3766	3663	4025	3715	70	1160	500	2390	5	1	14014949	544	21.58	0.62	12	0.36	180.00	6304.00	6490	20240416	-40.14	2765	20241209	40.51	4945	-21.44	20250113	3805	2.10	20250210	6490	-40.14	20240416	2765	40.51	20241209	2.77	N	038870	500	70 억	130282	N	N	N	N
21	20250210	130434	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3880	10	2	0.26	151767280	39174	9.43	3840	3955	3805	5030	2710	3870	3874.18	0.93	6085	4283	4076	3973	3766	3663	4025	3715	70	1160	500	2390	5	1	14014949	544	21.56	0.62	12	0.28	180.00	6304.00	6490	20240416	-40.22	2765	20241209	40.33	4945	-21.54	20250113	3805	1.97	20250210	6490	-40.22	20240416	2765	40.33	20241209	2.77	N	038870	500	70 억	130282	N	N	N	N
22	20250210	120431	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3895	25	2	0.65	137959175	35628	8.58	3840	3955	3805	5030	2710	3870	3872.21	0.93	7692	4283	4076	3973	3766	3663	4025	3715	70	1160	500	2390	5	1	14014949	546	21.64	0.62	12	0.25	180.00	6304.00	6490	20240416	-39.98	2765	20241209	40.87	4945	-21.23	20250113	3805	2.37	20250210	6490	-39.98	20240416	2765	40.87	20241209	2.77	N	038870	500	70 억	130282	N	N	N	N
23	20250210	110431	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3885	15	2	0.39	93380140	24185	5.82	3840	3910	3805	5030	2710	3870	3861.08	0.93	1386	4283	4076	3973	3766	3663	4025	3715	70	1160	500	2390	5	1	14014949	544	21.58	0.62	12	0.17	180.00	6304.00	6490	20240416	-40.14	2765	20241209	40.51	4945	-21.44	20250113	3805	2.10	20250210	6490	-40.14	20240416	2765	40.51	20241209	2.77	N	038870	500	70 억	130282	N	N	N	N
24	20250210	100430	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3890	20	2	0.52	79161380	20531	4.94	3840	3910	3805	5030	2710	3870	3855.70	0.93	1258	4283	4076	3973	3766	3663	4025	3715	70	1160	500	2390	5	1	14014949	545	21.61	0.62	12	0.15	180.00	6304.00	6490	20240416	-40.06	2765	20241209	40.69	4945	-21.33	20250113	3805	2.23	20250210	6490	-40.06	20240416	2765	40.69	20241209	2.77	N	038870	500	70 억	130282	N	N	N	N
25	20250210	090430	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3835	-35	5	-0.90	19163865	5012	1.21	3840	3870	3805	5030	2710	3870	3823.60	0.93	438	4283	4076	3973	3766	3663	4025	3715	70	1160	500	2390	5	1	14014949	537	21.31	0.61	12	0.04	180.00	6304.00	6490	20240416	-40.91	2765	20241209	38.70	4945	-22.45	20250113	3805	0.79	20250210	6490	-40.91	20240416	2765	38.70	20241209	2.77	N	038870	500	70 억	130282	N	N	N	N
26	20250207	160426	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3870	-105	5	-2.64	1666692140	411141	391.94	4010	4180	3870	5160	2785	3975	4054.11	1.30	-52740	4058	4016	3963	3921	3868	4037	3942	70	1185	500	2460	5	1	14014949	542	21.50	0.61	12	2.93	180.00	6304.00	6490	20240416	-40.37	2765	20241209	39.96	4945	-21.74	20250113	3815	1.44	20250131	6490	-40.37	20240416	2765	39.96	20241209	2.72	N	038870	500	70 억	182808	N	N	N	N
27	20250207	150428	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3935	-40	5	-1.01	1544462400	379767	362.03	4010	4180	3925	5160	2785	3975	4066.90	1.30	-51095	4058	4016	3963	3921	3868	4037	3942	70	1185	500	2460	5	1	14014949	551	21.86	0.62	12	2.71	180.00	6304.00	6490	20240416	-39.37	2765	20241209	42.31	4945	-20.42	20250113	3815	3.15	20250131	6490	-39.37	20240416	2765	42.31	20241209	2.72	N	038870	500	70 억	182808	N	N	N	N
28	20250207	140426	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3955	-20	5	-0.50	1480950025	363641	346.66	4010	4180	3945	5160	2785	3975	4072.60	1.30	-46904	4058	4016	3963	3921	3868	4037	3942	70	1185	500	2460	5	1	14014949	554	21.97	0.63	12	2.59	180.00	6304.00	6490	20240416	-39.06	2765	20241209	43.04	4945	-20.02	20250113	3815	3.67	20250131	6490	-39.06	20240416	2765	43.04	20241209	2.72	N	038870	500	70 억	182808	N	N	N	N
29	20250207	130426	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3970	-5	5	-0.13	1373134400	336451	320.74	4010	4180	3945	5160	2785	3975	4081.28	1.30	-48442	4058	4016	3963	3921	3868	4037	3942	70	1185	500	2460	5	1	14014949	556	22.06	0.63	12	2.40	180.00	6304.00	6490	20240416	-38.83	2765	20241209	43.58	4945	-19.72	20250113	3815	4.06	20250131	6490	-38.83	20240416	2765	43.58	20241209	2.72	N	038870	500	70 억	182808	N	N	N	N
30	20250207	120426	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4030	55	2	1.38	1267131680	309877	295.41	4010	4180	3945	5160	2785	3975	4089.20	1.30	-43464	4058	4016	3963	3921	3868	4037	3942	70	1185	500	2460	5	1	14014949	565	22.39	0.64	12	2.21	180.00	6304.00	6490	20240416	-37.90	2765	20241209	45.75	4945	-18.50	20250113	3815	5.64	20250131	6490	-37.90	20240416	2765	45.75	20241209	2.72	N	038870	500	70 억	182808	N	N	N	N
31	20250207	110425	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4050	75	2	1.89	1184012335	289233	275.73	4010	4180	3945	5160	2785	3975	4093.69	1.30	-38001	4058	4016	3963	3921	3868	4037	3942	70	1185	500	2460	5	1	14014949	568	22.50	0.64	12	2.06	180.00	6304.00	6490	20240416	-37.60	2765	20241209	46.47	4945	-18.10	20250113	3815	6.16	20250131	6490	-37.60	20240416	2765	46.47	20241209	2.72	N	038870	500	70 억	182808	N	N	N	N
32	20250207	100426	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4070	95	2	2.39	1058791735	258300	246.24	4010	4180	3945	5160	2785	3975	4099.15	1.30	-35117	4058	4016	3963	3921	3868	4037	3942	70	1185	500	2460	5	1	14014949	570	22.61	0.65	12	1.84	180.00	6304.00	6490	20240416	-37.29	2765	20241209	47.20	4945	-17.69	20250113	3815	6.68	20250131	6490	-37.29	20240416	2765	47.20	20241209	2.72	N	038870	500	70 억	182808	N	N	N	N
33	20250207	090428	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4085	110	2	2.77	124157570	30964	29.52	4010	4100	3945	5160	2785	3975	4009.90	1.30	3565	4058	4016	3963	3921	3868	4037	3942	70	1185	500	2460	5	1	14014949	573	22.69	0.65	12	0.22	180.00	6304.00	6490	20240416	-37.06	2765	20241209	47.74	4945	-17.39	20250113	3815	7.08	20250131	6490	-37.06	20240416	2765	47.74	20241209	2.72	N	038870	500	70 억	182808	N	N	N	N
34	20250206	160417	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3975	5	2	0.13	406348085	102746	57.26	3955	4005	3910	5160	2780	3970	3954.47	1.50	-27688	4110	4040	4000	3930	3890	4020	3910	70	1190	500	2460	5	1	14014949	557	22.08	0.63	12	0.73	180.00	6304.00	6520	20240124	-39.03	2765	20241209	43.76	4945	-19.62	20250113	3815	4.19	20250131	6490	-38.75	20240416	2765	43.76	20241209	2.57	N	038870	500	70 억	210714	N	N	N	N
35	20250206	150419	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3985	15	2	0.38	373562025	94504	52.66	3955	4005	3910	5160	2780	3970	3952.87	1.50	-27564	4110	4040	4000	3930	3890	4020	3910	70	1190	500	2460	5	1	14014949	558	22.14	0.63	12	0.67	180.00	6304.00	6520	20240124	-38.88	2765	20241209	44.12	4945	-19.41	20250113	3815	4.46	20250131	6490	-38.60	20240416	2765	44.12	20241209	2.57	N	038870	500	70 억	210714	N	N	N	N
36	20250206	140421	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3940	-30	5	-0.76	295538160	74708	41.63	3955	4005	3910	5160	2780	3970	3955.91	1.50	-20755	4110	4040	4000	3930	3890	4020	3910	70	1190	500	2460	5	1	14014949	552	21.89	0.62	12	0.53	180.00	6304.00	6520	20240124	-39.57	2765	20241209	42.50	4945	-20.32	20250113	3815	3.28	20250131	6490	-39.29	20240416	2765	42.50	20241209	2.57	N	038870	500	70 억	210714	N	N	N	N
37	20250206	130419	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3955	-15	5	-0.38	259833225	65656	36.59	3955	4005	3910	5160	2780	3970	3957.49	1.50	-15472	4110	4040	4000	3930	3890	4020	3910	70	1190	500	2460	5	1	14014949	554	21.97	0.63	12	0.47	180.00	6304.00	6520	20240124	-39.34	2765	20241209	43.04	4945	-20.02	20250113	3815	3.67	20250131	6490	-39.06	20240416	2765	43.04	20241209	2.57	N	038870	500	70 억	210714	N	N	N	N
38	20250206	120416	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3955	-15	5	-0.38	232400590	58722	32.72	3955	4005	3910	5160	2780	3970	3957.64	1.50	-9635	4110	4040	4000	3930	3890	4020	3910	70	1190	500	2460	5	1	14014949	554	21.97	0.63	12	0.42	180.00	6304.00	6520	20240124	-39.34	2765	20241209	43.04	4945	-20.02	20250113	3815	3.67	20250131	6490	-39.06	20240416	2765	43.04	20241209	2.57	N	038870	500	70 억	210714	N	N	N	N
39	20250206	110410	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3970	0	3	0.00	190187155	48109	26.81	3955	4005	3910	5160	2780	3970	3953.26	1.50	-4856	4110	4040	4000	3930	3890	4020	3910	70	1190	500	2460	5	1	14014949	556	22.06	0.63	12	0.34	180.00	6304.00	6520	20240124	-39.11	2765	20241209	43.58	4945	-19.72	20250113	3815	4.06	20250131	6490	-38.83	20240416	2765	43.58	20241209	2.57	N	038870	500	70 억	210714	N	N	N	N
40	20250206	100416	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3960	-10	5	-0.25	157203050	39762	22.16	3955	4005	3910	5160	2780	3970	3953.60	1.50	-3462	4110	4040	4000	3930	3890	4020	3910	70	1190	500	2460	5	1	14014949	555	22.00	0.63	12	0.28	180.00	6304.00	6520	20240124	-39.26	2765	20241209	43.22	4945	-19.92	20250113	3815	3.80	20250131	6490	-38.98	20240416	2765	43.22	20241209	2.57	N	038870	500	70 억	210714	N	N	N	N
41	20250206	090419	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3970	0	3	0.00	35057565	8854	4.93	3955	4000	3935	5160	2780	3970	3959.52	1.50	2044	4110	4040	4000	3930	3890	4020	3910	70	1190	500	2460	5	1	14014949	556	22.06	0.63	12	0.06	180.00	6304.00	6520	20240124	-39.11	2765	20241209	43.58	4945	-19.72	20250113	3815	4.06	20250131	6490	-38.83	20240416	2765	43.58	20241209	2.57	N	038870	500	70 억	210714	N	N	N	N
42	20250205	160414	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3970	-45	5	-1.12	709654145	177710	68.45	4050	4070	3960	5210	2815	4015	3993.32	1.61	-15435	4178	4096	3978	3896	3778	4137	3937	70	1195	500	2480	5	1	14014949	556	22.06	0.63	12	1.27	180.00	6304.00	6520	20240124	-39.11	2765	20241209	43.58	4945	-19.72	20250113	3815	4.06	20250131	6490	-38.83	20240416	2765	43.58	20241209	3.04	N	038870	500	70 억	225759	N	N	N	N
43	20250205	150415	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3990	-25	5	-0.62	612850440	153398	59.09	4050	4070	3960	5210	2815	4015	3995.11	1.61	-21134	4178	4096	3978	3896	3778	4137	3937	70	1195	500	2480	5	1	14014949	559	22.17	0.63	12	1.09	180.00	6304.00	6520	20240124	-38.80	2765	20241209	44.30	4945	-19.31	20250113	3815	4.59	20250131	6490	-38.52	20240416	2765	44.30	20241209	3.04	N	038870	500	70 억	225759	N	N	N	N
44	20250205	140415	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3980	-35	5	-0.87	543715580	136110	52.43	4050	4070	3960	5210	2815	4015	3994.61	1.61	-16692	4178	4096	3978	3896	3778	4137	3937	70	1195	500	2480	5	1	14014949	558	22.11	0.63	12	0.97	180.00	6304.00	6520	20240124	-38.96	2765	20241209	43.94	4945	-19.51	20250113	3815	4.33	20250131	6490	-38.67	20240416	2765	43.94	20241209	3.04	N	038870	500	70 억	225759	N	N	N	N
45	20250205	130415	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3990	-25	5	-0.62	433464955	108387	41.75	4050	4070	3960	5210	2815	4015	3999.17	1.61	-20659	4178	4096	3978	3896	3778	4137	3937	70	1195	500	2480	5	1	14014949	559	22.17	0.63	12	0.77	180.00	6304.00	6520	20240124	-38.80	2765	20241209	44.30	4945	-19.31	20250113	3815	4.59	20250131	6490	-38.52	20240416	2765	44.30	20241209	3.04	N	038870	500	70 억	225759	N	N	N	N
46	20250205	120415	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4010	-5	5	-0.12	378742165	94739	36.49	4050	4070	3960	5210	2815	4015	3997.66	1.61	-17113	4178	4096	3978	3896	3778	4137	3937	70	1195	500	2480	5	1	14014949	562	22.28	0.64	12	0.68	180.00	6304.00	6520	20240124	-38.50	2765	20241209	45.03	4945	-18.91	20250113	3815	5.11	20250131	6490	-38.21	20240416	2765	45.03	20241209	3.04	N	038870	500	70 억	225759	N	N	N	N
47	20250205	110414	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4000	-15	5	-0.37	272615245	68261	26.29	4050	4070	3960	5210	2815	4015	3993.57	1.61	-14655	4178	4096	3978	3896	3778	4137	3937	70	1195	500	2480	5	1	14014949	561	22.22	0.63	12	0.49	180.00	6304.00	6520	20240124	-38.65	2765	20241209	44.67	4945	-19.11	20250113	3815	4.85	20250131	6490	-38.37	20240416	2765	44.67	20241209	3.04	N	038870	500	70 억	225759	N	N	N	N
48	20250205	100416	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3965	-50	5	-1.25	195411120	48870	18.82	4050	4070	3960	5210	2815	4015	3998.43	1.61	-12474	4178	4096	3978	3896	3778	4137	3937	70	1195	500	2480	5	1	14014949	556	22.03	0.63	12	0.35	180.00	6304.00	6520	20240124	-39.19	2765	20241209	43.40	4945	-19.82	20250113	3815	3.93	20250131	6490	-38.91	20240416	2765	43.40	20241209	3.04	N	038870	500	70 억	225759	N	N	N	N
49	20250205	090420	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4020	5	2	0.12	16822340	4171	1.61	4050	4060	4015	5210	2815	4015	4035.44	1.61	2055	4178	4096	3978	3896	3778	4137	3937	70	1195	500	2480	5	1	14014949	563	22.33	0.64	12	0.03	180.00	6304.00	6520	20240124	-38.34	2765	20241209	45.39	4945	-18.71	20250113	3815	5.37	20250131	6490	-38.06	20240416	2765	45.39	20241209	3.04	N	038870	500	70 억	225759	N	N	N	N
50	20250204	160410	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4015	100	2	2.55	1024891285	256075	9.77	3860	4060	3860	5080	2745	3915	4002.80	1.31	42114	4825	4370	4095	3640	3365	4597	3867	70	1165	500	2420	5	1	14014949	563	22.31	0.64	12	1.83	180.00	6304.00	6520	20240124	-38.42	2765	20241209	45.21	4945	-18.81	20250113	3815	5.24	20250131	6490	-38.14	20240416	2765	45.21	20241209	3.09	N	038870	500	70 억	183881	N	N	N	N
51	20250204	150411	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4025	110	2	2.81	973486325	243284	9.28	3860	4060	3860	5080	2745	3915	4002.07	1.31	42837	4825	4370	4095	3640	3365	4597	3867	70	1165	500	2420	5	1	14014949	564	22.36	0.64	12	1.74	180.00	6304.00	6520	20240124	-38.27	2765	20241209	45.57	4945	-18.60	20250113	3815	5.50	20250131	6490	-37.98	20240416	2765	45.57	20241209	3.09	N	038870	500	70 억	183881	N	N	N	N
52	20250204	140411	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4025	110	2	2.81	823133395	205772	7.85	3860	4060	3860	5080	2745	3915	4000.95	1.31	46558	4825	4370	4095	3640	3365	4597	3867	70	1165	500	2420	5	1	14014949	564	22.36	0.64	12	1.47	180.00	6304.00	6520	20240124	-38.27	2765	20241209	45.57	4945	-18.60	20250113	3815	5.50	20250131	6490	-37.98	20240416	2765	45.57	20241209	3.09	N	038870	500	70 억	183881	N	N	N	N
53	20250204	130410	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4045	130	2	3.32	761449600	190479	7.26	3860	4060	3860	5080	2745	3915	3998.32	1.31	42082	4825	4370	4095	3640	3365	4597	3867	70	1165	500	2420	5	1	14014949	567	22.47	0.64	12	1.36	180.00	6304.00	6520	20240124	-37.96	2765	20241209	46.29	4945	-18.20	20250113	3815	6.03	20250131	6490	-37.67	20240416	2765	46.29	20241209	3.09	N	038870	500	70 억	183881	N	N	N	N
54	20250204	120415	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4020	105	2	2.68	607991950	152528	5.82	3860	4045	3860	5080	2745	3915	3986.93	1.31	34010	4825	4370	4095	3640	3365	4597	3867	70	1165	500	2420	5	1	14014949	563	22.33	0.64	12	1.09	180.00	6304.00	6520	20240124	-38.34	2765	20241209	45.39	4945	-18.71	20250113	3815	5.37	20250131	6490	-38.06	20240416	2765	45.39	20241209	3.09	N	038870	500	70 억	183881	N	N	N	N
55	20250204	110407	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4015	100	2	2.55	471132765	118520	4.52	3860	4035	3860	5080	2745	3915	3976.03	1.31	22347	4825	4370	4095	3640	3365	4597	3867	70	1165	500	2420	5	1	14014949	563	22.31	0.64	12	0.85	180.00	6304.00	6520	20240124	-38.42	2765	20241209	45.21	4945	-18.81	20250113	3815	5.24	20250131	6490	-38.14	20240416	2765	45.21	20241209	3.09	N	038870	500	70 억	183881	N	N	N	N
56	20250204	100410	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3995	80	2	2.04	353002645	89019	3.40	3860	4035	3860	5080	2745	3915	3966.49	1.31	26403	4825	4370	4095	3640	3365	4597	3867	70	1165	500	2420	5	1	14014949	560	22.19	0.63	12	0.64	180.00	6304.00	6520	20240124	-38.73	2765	20241209	44.48	4945	-19.21	20250113	3815	4.72	20250131	6490	-38.44	20240416	2765	44.48	20241209	3.09	N	038870	500	70 억	183881	N	N	N	N
57	20250204	090409	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3950	35	2	0.89	108646715	27563	1.05	3860	4010	3860	5080	2745	3915	3943.57	1.31	13937	4825	4370	4095	3640	3365	4597	3867	70	1165	500	2420	5	1	14014949	554	21.94	0.63	12	0.20	180.00	6304.00	6520	20240124	-39.42	2765	20241209	42.86	4945	-20.12	20250113	3815	3.54	20250131	6490	-39.14	20240416	2765	42.86	20241209	3.09	N	038870	500	70 억	183881	N	N	N	N

25 KiB Raw Blame History

25 KiB

Raw Blame History