KissMeData/221800/price/prices-20250201.csv at 1ba429f73f8b56c19e913fdab9d49fc08cc2bb8e

Files

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

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

24 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	160935	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2760	-110	5	-3.83	149792160	53282	113.06	2920	2920	2760	3730	2010	2870	2811.38	1.21	-12848	2970	2920	2890	2840	2810	2945	2865	56	860	500	1770	5	1	11287196	312	43.81	0.82	12	0.47	63.00	3366.00	5550	20240808	-50.27	2370	20241209	16.46	4460	-38.12	20250109	2625	5.14	20250102	5550	-50.27	20240808	2370	16.46	20241209	2.46	N	221800	500	56 억	136256	N	N	N	N
3	20250212	150932	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2820	-50	5	-1.74	116437210	41217	87.46	2920	2920	2785	3730	2010	2870	2824.98	1.21	-13175	2970	2920	2890	2840	2810	2945	2865	56	860	500	1770	5	1	11287196	318	44.76	0.84	12	0.37	63.00	3366.00	5550	20240808	-49.19	2370	20241209	18.99	4460	-36.77	20250109	2625	7.43	20250102	5550	-49.19	20240808	2370	18.99	20241209	2.46	N	221800	500	56 억	136256	N	N	N	N
4	20250212	140934	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2805	-65	5	-2.26	89954920	31776	67.43	2920	2920	2785	3730	2010	2870	2830.91	1.21	-9765	2970	2920	2890	2840	2810	2945	2865	56	860	500	1770	5	1	11287196	317	44.52	0.83	12	0.28	63.00	3366.00	5550	20240808	-49.46	2370	20241209	18.35	4460	-37.11	20250109	2625	6.86	20250102	5550	-49.46	20240808	2370	18.35	20241209	2.46	N	221800	500	56 억	136256	N	N	N	N
5	20250212	130937	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2830	-40	5	-1.39	50092980	17591	37.33	2920	2920	2830	3730	2010	2870	2847.65	1.21	-3384	2970	2920	2890	2840	2810	2945	2865	56	860	500	1770	5	1	11287196	319	44.92	0.84	12	0.16	63.00	3366.00	5550	20240808	-49.01	2370	20241209	19.41	4460	-36.55	20250109	2625	7.81	20250102	5550	-49.01	20240808	2370	19.41	20241209	2.46	N	221800	500	56 억	136256	N	N	N	N
6	20250212	120932	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2840	-30	5	-1.05	44032975	15451	32.79	2920	2920	2830	3730	2010	2870	2849.85	1.21	-3229	2970	2920	2890	2840	2810	2945	2865	56	860	500	1770	5	1	11287196	321	45.08	0.84	12	0.14	63.00	3366.00	5550	20240808	-48.83	2370	20241209	19.83	4460	-36.32	20250109	2625	8.19	20250102	5550	-48.83	20240808	2370	19.83	20241209	2.46	N	221800	500	56 억	136256	N	N	N	N
7	20250212	110932	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2840	-30	5	-1.05	35026165	12275	26.05	2920	2920	2835	3730	2010	2870	2853.46	1.21	-1435	2970	2920	2890	2840	2810	2945	2865	56	860	500	1770	5	1	11287196	321	45.08	0.84	12	0.11	63.00	3366.00	5550	20240808	-48.83	2370	20241209	19.83	4460	-36.32	20250109	2625	8.19	20250102	5550	-48.83	20240808	2370	19.83	20241209	2.46	N	221800	500	56 억	136256	N	N	N	N
8	20250212	100926	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2870	0	3	0.00	17800415	6223	13.21	2920	2920	2845	3730	2010	2870	2860.42	1.21	-1714	2970	2920	2890	2840	2810	2945	2865	56	860	500	1770	5	1	11287196	324	45.56	0.85	12	0.06	63.00	3366.00	5550	20240808	-48.29	2370	20241209	21.10	4460	-35.65	20250109	2625	9.33	20250102	5550	-48.29	20240808	2370	21.10	20241209	2.46	N	221800	500	56 억	136256	N	N	N	N
9	20250212	090906	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2890	20	2	0.70	5073715	1767	3.75	2920	2920	2865	3730	2010	2870	2871.37	1.21	-1473	2970	2920	2890	2840	2810	2945	2865	56	860	500	1770	5	1	11287196	326	45.87	0.86	12	0.02	63.00	3366.00	5550	20240808	-47.93	2370	20241209	21.94	4460	-35.20	20250109	2625	10.10	20250102	5550	-47.93	20240808	2370	21.94	20241209	2.46	N	221800	500	56 억	136256	N	N	N	N
10	20250211	160936	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2870	10	2	0.35	133300510	46064	10.14	2860	2940	2860	3715	2005	2860	2894.37	1.14	7035	3293	3076	2923	2706	2553	3185	2815	56	855	500	1770	5	1	11287196	324	45.56	0.85	12	0.41	63.00	3366.00	5550	20240808	-48.29	2370	20241209	21.10	4460	-35.65	20250109	2625	9.33	20250102	5550	-48.29	20240808	2370	21.10	20241209	2.46	N	221800	500	56 억	129234	N	N	N	N
11	20250211	150936	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2885	25	2	0.87	122907125	42451	9.35	2860	2940	2860	3715	2005	2860	2895.27	1.14	6657	3293	3076	2923	2706	2553	3185	2815	56	855	500	1770	5	1	11287196	326	45.79	0.86	12	0.38	63.00	3366.00	5550	20240808	-48.02	2370	20241209	21.73	4460	-35.31	20250109	2625	9.90	20250102	5550	-48.02	20240808	2370	21.73	20241209	2.46	N	221800	500	56 억	129234	N	N	N	N
12	20250211	140935	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2875	15	2	0.52	81565195	28084	6.18	2860	2940	2860	3715	2005	2860	2904.33	1.14	2385	3293	3076	2923	2706	2553	3185	2815	56	855	500	1770	5	1	11287196	325	45.63	0.85	12	0.25	63.00	3366.00	5550	20240808	-48.20	2370	20241209	21.31	4460	-35.54	20250109	2625	9.52	20250102	5550	-48.20	20240808	2370	21.31	20241209	2.46	N	221800	500	56 억	129234	N	N	N	N
13	20250211	130935	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2890	30	2	1.05	76698640	26392	5.81	2860	2940	2860	3715	2005	2860	2906.13	1.14	2395	3293	3076	2923	2706	2553	3185	2815	56	855	500	1770	5	1	11287196	326	45.87	0.86	12	0.23	63.00	3366.00	5550	20240808	-47.93	2370	20241209	21.94	4460	-35.20	20250109	2625	10.10	20250102	5550	-47.93	20240808	2370	21.94	20241209	2.46	N	221800	500	56 억	129234	N	N	N	N
14	20250211	120934	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2895	35	2	1.22	71913970	24735	5.45	2860	2940	2860	3715	2005	2860	2907.38	1.14	2428	3293	3076	2923	2706	2553	3185	2815	56	855	500	1770	5	1	11287196	327	45.95	0.86	12	0.22	63.00	3366.00	5550	20240808	-47.84	2370	20241209	22.15	4460	-35.09	20250109	2625	10.29	20250102	5550	-47.84	20240808	2370	22.15	20241209	2.46	N	221800	500	56 억	129234	N	N	N	N
15	20250211	110936	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2900	40	2	1.40	68313000	23488	5.17	2860	2940	2860	3715	2005	2860	2908.42	1.14	2446	3293	3076	2923	2706	2553	3185	2815	56	855	500	1770	5	1	11287196	327	46.03	0.86	12	0.21	63.00	3366.00	5550	20240808	-47.75	2370	20241209	22.36	4460	-34.98	20250109	2625	10.48	20250102	5550	-47.75	20240808	2370	22.36	20241209	2.46	N	221800	500	56 억	129234	N	N	N	N
16	20250211	100936	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2920	60	2	2.10	49261785	16930	3.73	2860	2940	2860	3715	2005	2860	2909.73	1.14	3714	3293	3076	2923	2706	2553	3185	2815	56	855	500	1770	5	1	11287196	330	46.35	0.87	12	0.15	63.00	3366.00	5550	20240808	-47.39	2370	20241209	23.21	4460	-34.53	20250109	2625	11.24	20250102	5550	-47.39	20240808	2370	23.21	20241209	2.46	N	221800	500	56 억	129234	N	N	N	N
17	20250211	090940	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2885	25	2	0.87	11741050	4066	0.90	2860	2920	2860	3715	2005	2860	2887.62	1.14	2744	3293	3076	2923	2706	2553	3185	2815	56	855	500	1770	5	1	11287196	326	45.79	0.86	12	0.04	63.00	3366.00	5550	20240808	-48.02	2370	20241209	21.73	4460	-35.31	20250109	2625	9.90	20250102	5550	-48.02	20240808	2370	21.73	20241209	2.46	N	221800	500	56 억	129234	N	N	N	N
18	20250210	160930	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2860	15	2	0.53	1344351920	452813	1566.66	2810	3140	2770	3695	1995	2845	2969.04	1.14	296	2945	2895	2865	2815	2785	2880	2800	56	850	500	1760	5	1	11287196	323	45.40	0.85	12	4.01	63.00	3366.00	5550	20240808	-48.47	2370	20241209	20.68	4460	-35.87	20250109	2625	8.95	20250102	5550	-48.47	20240808	2370	20.68	20241209	2.47	N	221800	500	56 억	129189	N	N	N	N
19	20250210	150930	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2860	15	2	0.53	1312951220	441867	1528.79	2810	3140	2770	3695	1995	2845	2971.37	1.14	-2537	2945	2895	2865	2815	2785	2880	2800	56	850	500	1760	5	1	11287196	323	45.40	0.85	12	3.91	63.00	3366.00	5550	20240808	-48.47	2370	20241209	20.68	4460	-35.87	20250109	2625	8.95	20250102	5550	-48.47	20240808	2370	20.68	20241209	2.47	N	221800	500	56 억	129189	N	N	N	N
20	20250210	140928	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2840	-5	5	-0.18	1201746355	402840	1393.77	2810	3140	2770	3695	1995	2845	2983.19	1.14	-15033	2945	2895	2865	2815	2785	2880	2800	56	850	500	1760	5	1	11287196	321	45.08	0.84	12	3.57	63.00	3366.00	5550	20240808	-48.83	2370	20241209	19.83	4460	-36.32	20250109	2625	8.19	20250102	5550	-48.83	20240808	2370	19.83	20241209	2.47	N	221800	500	56 억	129189	N	N	N	N
21	20250210	130931	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2875	30	2	1.05	66699650	23602	81.66	2810	2900	2770	3695	1995	2845	2826.02	1.14	12251	2945	2895	2865	2815	2785	2880	2800	56	850	500	1760	5	1	11287196	325	45.63	0.85	12	0.21	63.00	3366.00	5550	20240808	-48.20	2370	20241209	21.31	4460	-35.54	20250109	2625	9.52	20250102	5550	-48.20	20240808	2370	21.31	20241209	2.47	N	221800	500	56 억	129189	N	N	N	N
22	20250210	120927	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2860	15	2	0.53	46806730	16643	57.58	2810	2865	2770	3695	1995	2845	2812.40	1.14	6352	2945	2895	2865	2815	2785	2880	2800	56	850	500	1760	5	1	11287196	323	45.40	0.85	12	0.15	63.00	3366.00	5550	20240808	-48.47	2370	20241209	20.68	4460	-35.87	20250109	2625	8.95	20250102	5550	-48.47	20240808	2370	20.68	20241209	2.47	N	221800	500	56 억	129189	N	N	N	N
23	20250210	110923	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2845	0	3	0.00	43572545	15511	53.67	2810	2865	2770	3695	1995	2845	2809.14	1.14	5988	2945	2895	2865	2815	2785	2880	2800	56	850	500	1760	5	1	11287196	321	45.16	0.85	12	0.14	63.00	3366.00	5550	20240808	-48.74	2370	20241209	20.04	4460	-36.21	20250109	2625	8.38	20250102	5550	-48.74	20240808	2370	20.04	20241209	2.47	N	221800	500	56 억	129189	N	N	N	N
24	20250210	100923	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2840	-5	5	-0.18	36275115	12949	44.80	2810	2840	2770	3695	1995	2845	2801.38	1.14	5523	2945	2895	2865	2815	2785	2880	2800	56	850	500	1760	5	1	11287196	321	45.08	0.84	12	0.11	63.00	3366.00	5550	20240808	-48.83	2370	20241209	19.83	4460	-36.32	20250109	2625	8.19	20250102	5550	-48.83	20240808	2370	19.83	20241209	2.47	N	221800	500	56 억	129189	N	N	N	N
25	20250210	090921	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2785	-60	5	-2.11	21083045	7536	26.07	2810	2840	2770	3695	1995	2845	2797.64	1.14	1506	2945	2895	2865	2815	2785	2880	2800	56	850	500	1760	5	1	11287196	314	44.21	0.83	12	0.07	63.00	3366.00	5550	20240808	-49.82	2370	20241209	17.51	4460	-37.56	20250109	2625	6.10	20250102	5550	-49.82	20240808	2370	17.51	20241209	2.47	N	221800	500	56 억	129189	N	N	N	N
26	20250207	160913	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2845	-25	5	-0.87	82654220	28755	151.63	2875	2915	2835	3730	2010	2870	2874.87	1.22	-8120	2916	2892	2876	2852	2836	2905	2865	56	860	500	1770	5	1	11287196	321	45.16	0.85	12	0.25	63.00	3366.00	5550	20240808	-48.74	2370	20241209	20.04	4460	-36.21	20250109	2625	8.38	20250102	5550	-48.74	20240808	2370	20.04	20241209	2.43	N	221800	500	56 억	137315	N	N	N	N
27	20250207	150915	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2870	0	3	0.00	78595325	27329	144.11	2875	2915	2835	3730	2010	2870	2875.89	1.22	-7857	2916	2892	2876	2852	2836	2905	2865	56	860	500	1770	5	1	11287196	324	45.56	0.85	12	0.24	63.00	3366.00	5550	20240808	-48.29	2370	20241209	21.10	4460	-35.65	20250109	2625	9.33	20250102	5550	-48.29	20240808	2370	21.10	20241209	2.43	N	221800	500	56 억	137315	N	N	N	N
28	20250207	140915	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2870	0	3	0.00	68896700	23932	126.20	2875	2915	2835	3730	2010	2870	2878.85	1.22	-8780	2916	2892	2876	2852	2836	2905	2865	56	860	500	1770	5	1	11287196	324	45.56	0.85	12	0.21	63.00	3366.00	5550	20240808	-48.29	2370	20241209	21.10	4460	-35.65	20250109	2625	9.33	20250102	5550	-48.29	20240808	2370	21.10	20241209	2.43	N	221800	500	56 억	137315	N	N	N	N
29	20250207	130912	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2860	-10	5	-0.35	66271445	23015	121.36	2875	2915	2835	3730	2010	2870	2879.49	1.22	-8203	2916	2892	2876	2852	2836	2905	2865	56	860	500	1770	5	1	11287196	323	45.40	0.85	12	0.20	63.00	3366.00	5550	20240808	-48.47	2370	20241209	20.68	4460	-35.87	20250109	2625	8.95	20250102	5550	-48.47	20240808	2370	20.68	20241209	2.43	N	221800	500	56 억	137315	N	N	N	N
30	20250207	120911	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2885	15	2	0.52	63518930	22056	116.30	2875	2915	2835	3730	2010	2870	2879.89	1.22	-7910	2916	2892	2876	2852	2836	2905	2865	56	860	500	1770	5	1	11287196	326	45.79	0.86	12	0.20	63.00	3366.00	5550	20240808	-48.02	2370	20241209	21.73	4460	-35.31	20250109	2625	9.90	20250102	5550	-48.02	20240808	2370	21.73	20241209	2.43	N	221800	500	56 억	137315	N	N	N	N
31	20250207	110909	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2885	15	2	0.52	60091890	20867	110.03	2875	2915	2835	3730	2010	2870	2879.76	1.22	-7675	2916	2892	2876	2852	2836	2905	2865	56	860	500	1770	5	1	11287196	326	45.79	0.86	12	0.18	63.00	3366.00	5550	20240808	-48.02	2370	20241209	21.73	4460	-35.31	20250109	2625	9.90	20250102	5550	-48.02	20240808	2370	21.73	20241209	2.43	N	221800	500	56 억	137315	N	N	N	N
32	20250207	100913	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2885	15	2	0.52	35890110	12416	65.47	2875	2915	2875	3730	2010	2870	2890.63	1.22	-5600	2916	2892	2876	2852	2836	2905	2865	56	860	500	1770	5	1	11287196	326	45.79	0.86	12	0.11	63.00	3366.00	5550	20240808	-48.02	2370	20241209	21.73	4460	-35.31	20250109	2625	9.90	20250102	5550	-48.02	20240808	2370	21.73	20241209	2.43	N	221800	500	56 억	137315	N	N	N	N
33	20250207	090918	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2905	35	2	1.22	4529015	1561	8.23	2875	2915	2875	3730	2010	2870	2901.35	1.22	-1410	2916	2892	2876	2852	2836	2905	2865	56	860	500	1770	5	1	11287196	328	46.11	0.86	12	0.01	63.00	3366.00	5550	20240808	-47.66	2370	20241209	22.57	4460	-34.87	20250109	2625	10.67	20250102	5550	-47.66	20240808	2370	22.57	20241209	2.43	N	221800	500	56 억	137315	N	N	N	N
34	20250206	160850	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2870	10	2	0.35	54515550	18955	22.61	2860	2900	2860	3715	2005	2860	2876.05	1.21	345	3040	2950	2855	2765	2670	2995	2810	56	855	500	1770	5	1	11287196	324	45.56	0.85	12	0.17	63.00	3366.00	5550	20240808	-48.29	2370	20241209	21.10	4460	-35.65	20250109	2625	9.33	20250102	5550	-48.29	20240808	2370	21.10	20241209	2.47	N	221800	500	56 억	137007	N	N	N	N
35	20250206	150854	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2895	35	2	1.22	49512275	17214	20.53	2860	2900	2860	3715	2005	2860	2876.28	1.21	269	3040	2950	2855	2765	2670	2995	2810	56	855	500	1770	5	1	11287196	327	45.95	0.86	12	0.15	63.00	3366.00	5550	20240808	-47.84	2370	20241209	22.15	4460	-35.09	20250109	2625	10.29	20250102	5550	-47.84	20240808	2370	22.15	20241209	2.47	N	221800	500	56 억	137007	N	N	N	N
36	20250206	140855	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2890	30	2	1.05	43771340	15216	18.15	2860	2900	2860	3715	2005	2860	2876.67	1.21	316	3040	2950	2855	2765	2670	2995	2810	56	855	500	1770	5	1	11287196	326	45.87	0.86	12	0.13	63.00	3366.00	5550	20240808	-47.93	2370	20241209	21.94	4460	-35.20	20250109	2625	10.10	20250102	5550	-47.93	20240808	2370	21.94	20241209	2.47	N	221800	500	56 억	137007	N	N	N	N
37	20250206	130851	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2885	25	2	0.87	37412600	13005	15.51	2860	2900	2860	3715	2005	2860	2876.79	1.21	380	3040	2950	2855	2765	2670	2995	2810	56	855	500	1770	5	1	11287196	326	45.79	0.86	12	0.12	63.00	3366.00	5550	20240808	-48.02	2370	20241209	21.73	4460	-35.31	20250109	2625	9.90	20250102	5550	-48.02	20240808	2370	21.73	20241209	2.47	N	221800	500	56 억	137007	N	N	N	N
38	20250206	120848	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2890	30	2	1.05	34441480	11976	14.29	2860	2895	2860	3715	2005	2860	2875.88	1.21	338	3040	2950	2855	2765	2670	2995	2810	56	855	500	1770	5	1	11287196	326	45.87	0.86	12	0.11	63.00	3366.00	5550	20240808	-47.93	2370	20241209	21.94	4460	-35.20	20250109	2625	10.10	20250102	5550	-47.93	20240808	2370	21.94	20241209	2.47	N	221800	500	56 억	137007	N	N	N	N
39	20250206	110843	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2865	5	2	0.17	28205950	9808	11.70	2860	2895	2860	3715	2005	2860	2875.81	1.21	528	3040	2950	2855	2765	2670	2995	2810	56	855	500	1770	5	1	11287196	323	45.48	0.85	12	0.09	63.00	3366.00	5550	20240808	-48.38	2370	20241209	20.89	4460	-35.76	20250109	2625	9.14	20250102	5550	-48.38	20240808	2370	20.89	20241209	2.47	N	221800	500	56 억	137007	N	N	N	N
40	20250206	100844	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2875	15	2	0.52	16298255	5656	6.75	2860	2895	2860	3715	2005	2860	2881.59	1.21	-440	3040	2950	2855	2765	2670	2995	2810	56	855	500	1770	5	1	11287196	325	45.63	0.85	12	0.05	63.00	3366.00	5550	20240808	-48.20	2370	20241209	21.31	4460	-35.54	20250109	2625	9.52	20250102	5550	-48.20	20240808	2370	21.31	20241209	2.47	N	221800	500	56 억	137007	N	N	N	N
41	20250206	090855	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2895	35	2	1.22	3296760	1150	1.37	2860	2895	2860	3715	2005	2860	2866.75	1.21	-21	3040	2950	2855	2765	2670	2995	2810	56	855	500	1770	5	1	11287196	327	45.95	0.86	12	0.01	63.00	3366.00	5550	20240808	-47.84	2370	20241209	22.15	4460	-35.09	20250109	2625	10.29	20250102	5550	-47.84	20240808	2370	22.15	20241209	2.47	N	221800	500	56 억	137007	N	N	N	N
42	20250205	160841	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2860	25	2	0.88	241861205	83767	145.26	2855	2945	2760	3685	1985	2835	2887.31	1.32	-11749	2955	2895	2790	2730	2625	2925	2760	56	850	500	1750	5	1	11287196	323	45.40	0.85	12	0.74	63.00	3366.00	5550	20240808	-48.47	2370	20241209	20.68	4460	-35.87	20250109	2625	8.95	20250102	5550	-48.47	20240808	2370	20.68	20241209	2.56	N	221800	500	56 억	148845	N	N	N	N
43	20250205	150844	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2880	45	2	1.59	233128245	80716	139.97	2855	2945	2760	3685	1985	2835	2888.25	1.32	-12116	2955	2895	2790	2730	2625	2925	2760	56	850	500	1750	5	1	11287196	325	45.71	0.86	12	0.72	63.00	3366.00	5550	20240808	-48.11	2370	20241209	21.52	4460	-35.43	20250109	2625	9.71	20250102	5550	-48.11	20240808	2370	21.52	20241209	2.56	N	221800	500	56 억	148845	N	N	N	N
44	20250205	140843	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2900	65	2	2.29	203354130	70389	122.06	2855	2945	2760	3685	1985	2835	2889.00	1.32	-11552	2955	2895	2790	2730	2625	2925	2760	56	850	500	1750	5	1	11287196	327	46.03	0.86	12	0.62	63.00	3366.00	5550	20240808	-47.75	2370	20241209	22.36	4460	-34.98	20250109	2625	10.48	20250102	5550	-47.75	20240808	2370	22.36	20241209	2.56	N	221800	500	56 억	148845	N	N	N	N
45	20250205	130841	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2895	60	2	2.12	194774365	67417	116.91	2855	2945	2760	3685	1985	2835	2889.10	1.32	-11636	2955	2895	2790	2730	2625	2925	2760	56	850	500	1750	5	1	11287196	327	45.95	0.86	12	0.60	63.00	3366.00	5550	20240808	-47.84	2370	20241209	22.15	4460	-35.09	20250109	2625	10.29	20250102	5550	-47.84	20240808	2370	22.15	20241209	2.56	N	221800	500	56 억	148845	N	N	N	N
46	20250205	120845	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2865	30	2	1.06	179320590	62066	107.63	2855	2945	2760	3685	1985	2835	2889.19	1.32	-10724	2955	2895	2790	2730	2625	2925	2760	56	850	500	1750	5	1	11287196	323	45.48	0.85	12	0.55	63.00	3366.00	5550	20240808	-48.38	2370	20241209	20.89	4460	-35.76	20250109	2625	9.14	20250102	5550	-48.38	20240808	2370	20.89	20241209	2.56	N	221800	500	56 억	148845	N	N	N	N
47	20250205	110841	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2865	30	2	1.06	170245885	58910	102.16	2855	2945	2760	3685	1985	2835	2889.93	1.32	-11656	2955	2895	2790	2730	2625	2925	2760	56	850	500	1750	5	1	11287196	323	45.48	0.85	12	0.52	63.00	3366.00	5550	20240808	-48.38	2370	20241209	20.89	4460	-35.76	20250109	2625	9.14	20250102	5550	-48.38	20240808	2370	20.89	20241209	2.56	N	221800	500	56 억	148845	N	N	N	N
48	20250205	100852	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2850	15	2	0.53	146069380	50462	87.51	2855	2945	2760	3685	1985	2835	2894.64	1.32	-10783	2955	2895	2790	2730	2625	2925	2760	56	850	500	1750	5	1	11287196	322	45.24	0.85	12	0.45	63.00	3366.00	5550	20240808	-48.65	2370	20241209	20.25	4460	-36.10	20250109	2625	8.57	20250102	5550	-48.65	20240808	2370	20.25	20241209	2.56	N	221800	500	56 억	148845	N	N	N	N
49	20250205	090856	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2810	-25	5	-0.88	7653245	2718	4.71	2855	2910	2760	3685	1985	2835	2815.76	1.32	93	2955	2895	2790	2730	2625	2925	2760	56	850	500	1750	5	1	11287196	317	44.60	0.83	12	0.02	63.00	3366.00	5550	20240808	-49.37	2370	20241209	18.57	4460	-37.00	20250109	2625	7.05	20250102	5550	-49.37	20240808	2370	18.57	20241209	2.56	N	221800	500	56 억	148845	N	N	N	N
50	20250204	160823	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2835	150	2	5.59	160380205	57580	79.17	2685	2850	2685	3490	1880	2685	2784.69	1.18	16051	2818	2751	2718	2651	2618	2735	2635	56	805	500	1660	5	1	11287196	320	45.00	0.84	12	0.51	63.00	3366.00	5550	20240808	-48.92	2370	20241209	19.62	4460	-36.43	20250109	2625	8.00	20250102	5550	-48.92	20240808	2370	19.62	20241209	2.59	N	221800	500	56 억	132767	N	N	N	N
51	20250204	150835	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2845	160	2	5.96	148530635	53407	73.43	2685	2845	2685	3490	1880	2685	2781.11	1.18	15642	2818	2751	2718	2651	2618	2735	2635	56	805	500	1660	5	1	11287196	321	45.16	0.85	12	0.47	63.00	3366.00	5550	20240808	-48.74	2370	20241209	20.04	4460	-36.21	20250109	2625	8.38	20250102	5550	-48.74	20240808	2370	20.04	20241209	2.59	N	221800	500	56 억	132767	N	N	N	N
52	20250204	140834	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2830	145	2	5.40	130956665	47198	64.90	2685	2835	2685	3490	1880	2685	2774.62	1.18	13958	2818	2751	2718	2651	2618	2735	2635	56	805	500	1660	5	1	11287196	319	44.92	0.84	12	0.42	63.00	3366.00	5550	20240808	-49.01	2370	20241209	19.41	4460	-36.55	20250109	2625	7.81	20250102	5550	-49.01	20240808	2370	19.41	20241209	2.59	N	221800	500	56 억	132767	N	N	N	N
53	20250204	130837	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2825	140	2	5.21	112362240	40606	55.83	2685	2835	2685	3490	1880	2685	2767.13	1.18	12921	2818	2751	2718	2651	2618	2735	2635	56	805	500	1660	5	1	11287196	319	44.84	0.84	12	0.36	63.00	3366.00	5550	20240808	-49.10	2370	20241209	19.20	4460	-36.66	20250109	2625	7.62	20250102	5550	-49.10	20240808	2370	19.20	20241209	2.59	N	221800	500	56 억	132767	N	N	N	N
54	20250204	120844	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2820	135	2	5.03	108966965	39402	54.18	2685	2835	2685	3490	1880	2685	2765.52	1.18	12337	2818	2751	2718	2651	2618	2735	2635	56	805	500	1660	5	1	11287196	318	44.76	0.84	12	0.35	63.00	3366.00	5550	20240808	-49.19	2370	20241209	18.99	4460	-36.77	20250109	2625	7.43	20250102	5550	-49.19	20240808	2370	18.99	20241209	2.59	N	221800	500	56 억	132767	N	N	N	N
55	20250204	110826	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2800	115	2	4.28	103129440	37325	51.32	2685	2835	2685	3490	1880	2685	2763.01	1.18	11501	2818	2751	2718	2651	2618	2735	2635	56	805	500	1660	5	1	11287196	316	44.44	0.83	12	0.33	63.00	3366.00	5550	20240808	-49.55	2370	20241209	18.14	4460	-37.22	20250109	2625	6.67	20250102	5550	-49.55	20240808	2370	18.14	20241209	2.59	N	221800	500	56 억	132767	N	N	N	N
56	20250204	100832	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2820	135	2	5.03	68694190	25017	34.40	2685	2835	2685	3490	1880	2685	2745.90	1.18	8924	2818	2751	2718	2651	2618	2735	2635	56	805	500	1660	5	1	11287196	318	44.76	0.84	12	0.22	63.00	3366.00	5550	20240808	-49.19	2370	20241209	18.99	4460	-36.77	20250109	2625	7.43	20250102	5550	-49.19	20240808	2370	18.99	20241209	2.59	N	221800	500	56 억	132767	N	N	N	N
57	20250204	090833	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2735	50	2	1.86	31861465	11765	16.18	2685	2760	2685	3490	1880	2685	2708.16	1.18	4139	2818	2751	2718	2651	2618	2735	2635	56	805	500	1660	5	1	11287196	309	43.41	0.81	12	0.10	63.00	3366.00	5550	20240808	-50.72	2370	20241209	15.40	4460	-38.68	20250109	2625	4.19	20250102	5550	-50.72	20240808	2370	15.40	20241209	2.59	N	221800	500	56 억	132767	N	N	N	N

24 KiB Raw Blame History

24 KiB

Raw Blame History