KissMeData/241840/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	160958	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	7260	0	3	0.00	81763110	11327	74.68	7260	7260	7150	9430	5090	7260	7218.42	0.87	-1244	7400	7330	7220	7150	7040	7365	7185	48	2170	500	4930	10	1	9539994	693	14.10	0.99	12	0.12	515.00	7356.00	12280	20240527	-40.88	6240	20240909	16.35	7960	-8.79	20250108	6670	8.85	20250203	12280	-40.88	20240527	6240	16.35	20240909	1.88	N	241840	500	47 억	83320	N	N	N	N
3	20250212	150956	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	7260	0	3	0.00	72163230	10004	65.96	7260	7260	7150	9430	5090	7260	7213.44	0.87	-1223	7400	7330	7220	7150	7040	7365	7185	48	2170	500	4930	10	1	9539994	693	14.10	0.99	12	0.10	515.00	7356.00	12280	20240527	-40.88	6240	20240909	16.35	7960	-8.79	20250108	6670	8.85	20250203	12280	-40.88	20240527	6240	16.35	20240909	1.88	N	241840	500	47 억	83320	N	N	N	N
4	20250212	140958	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	7220	-40	5	-0.55	56420850	7833	51.65	7260	7260	7150	9430	5090	7260	7202.97	0.87	-1199	7400	7330	7220	7150	7040	7365	7185	48	2170	500	4930	10	1	9539994	689	14.02	0.98	12	0.08	515.00	7356.00	12280	20240527	-41.21	6240	20240909	15.71	7960	-9.30	20250108	6670	8.25	20250203	12280	-41.21	20240527	6240	15.71	20240909	1.88	N	241840	500	47 억	83320	N	N	N	N
5	20250212	131001	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	7200	-60	5	-0.83	34448800	4770	31.45	7260	7260	7180	9430	5090	7260	7221.97	0.87	-1944	7400	7330	7220	7150	7040	7365	7185	48	2170	500	4930	10	1	9539994	687	13.98	0.98	12	0.05	515.00	7356.00	12280	20240527	-41.37	6240	20240909	15.38	7960	-9.55	20250108	6670	7.95	20250203	12280	-41.37	20240527	6240	15.38	20240909	1.88	N	241840	500	47 억	83320	N	N	N	N
6	20250212	120956	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	7180	-80	5	-1.10	31726370	4391	28.95	7260	7260	7180	9430	5090	7260	7225.32	0.87	-1937	7400	7330	7220	7150	7040	7365	7185	48	2170	500	4930	10	1	9539994	685	13.94	0.98	12	0.05	515.00	7356.00	12280	20240527	-41.53	6240	20240909	15.06	7960	-9.80	20250108	6670	7.65	20250203	12280	-41.53	20240527	6240	15.06	20240909	1.88	N	241840	500	47 억	83320	N	N	N	N
7	20250212	110955	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	7190	-70	5	-0.96	28552460	3950	26.04	7260	7260	7180	9430	5090	7260	7228.47	0.87	-1719	7400	7330	7220	7150	7040	7365	7185	48	2170	500	4930	10	1	9539994	686	13.96	0.98	12	0.04	515.00	7356.00	12280	20240527	-41.45	6240	20240909	15.22	7960	-9.67	20250108	6670	7.80	20250203	12280	-41.45	20240527	6240	15.22	20240909	1.88	N	241840	500	47 억	83320	N	N	N	N
8	20250212	100950	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	7200	-60	5	-0.83	14388940	1988	13.11	7260	7260	7200	9430	5090	7260	7237.90	0.87	-621	7400	7330	7220	7150	7040	7365	7185	48	2170	500	4930	10	1	9539994	687	13.98	0.98	12	0.02	515.00	7356.00	12280	20240527	-41.37	6240	20240909	15.38	7960	-9.55	20250108	6670	7.95	20250203	12280	-41.37	20240527	6240	15.38	20240909	1.88	N	241840	500	47 억	83320	N	N	N	N
9	20250212	090926	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	7240	-20	5	-0.28	2476940	342	2.25	7260	7260	7210	9430	5090	7260	7242.51	0.87	-215	7400	7330	7220	7150	7040	7365	7185	48	2170	500	4930	10	1	9539994	691	14.06	0.98	12	0.00	515.00	7356.00	12280	20240527	-41.04	6240	20240909	16.03	7960	-9.05	20250108	6670	8.55	20250203	12280	-41.04	20240527	6240	16.03	20240909	1.88	N	241840	500	47 억	83320	N	N	N	N
10	20250211	161000	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	7260	30	2	0.41	106343240	14747	113.39	7160	7290	7110	9390	5070	7230	7211.18	0.84	3340	7383	7306	7153	7076	6923	7345	7115	48	2160	500	4910	10	1	9539994	693	14.10	0.99	12	0.15	515.00	7356.00	12750	20240129	-43.06	6240	20240909	16.35	7960	-8.79	20250108	6670	8.85	20250203	12280	-40.88	20240527	6240	16.35	20240909	1.85	N	241840	500	47 억	79980	N	N	N	N
11	20250211	151000	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	7250	20	2	0.28	103054610	14294	109.90	7160	7290	7110	9390	5070	7230	7209.64	0.84	3330	7383	7306	7153	7076	6923	7345	7115	48	2160	500	4910	10	1	9539994	692	14.08	0.99	12	0.15	515.00	7356.00	12750	20240129	-43.14	6240	20240909	16.19	7960	-8.92	20250108	6670	8.70	20250203	12280	-40.96	20240527	6240	16.19	20240909	1.85	N	241840	500	47 억	79980	N	N	N	N
12	20250211	140959	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	7270	40	2	0.55	85981250	11933	91.75	7160	7290	7110	9390	5070	7230	7205.33	0.84	1986	7383	7306	7153	7076	6923	7345	7115	48	2160	500	4910	10	1	9539994	694	14.12	0.99	12	0.13	515.00	7356.00	12750	20240129	-42.98	6240	20240909	16.51	7960	-8.67	20250108	6670	9.00	20250203	12280	-40.80	20240527	6240	16.51	20240909	1.85	N	241840	500	47 억	79980	N	N	N	N
13	20250211	131000	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	7270	40	2	0.55	62940510	8764	67.38	7160	7270	7110	9390	5070	7230	7181.71	0.84	1998	7383	7306	7153	7076	6923	7345	7115	48	2160	500	4910	10	1	9539994	694	14.12	0.99	12	0.09	515.00	7356.00	12750	20240129	-42.98	6240	20240909	16.51	7960	-8.67	20250108	6670	9.00	20250203	12280	-40.80	20240527	6240	16.51	20240909	1.85	N	241840	500	47 억	79980	N	N	N	N
14	20250211	120958	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	7220	-10	5	-0.14	53004980	7390	56.82	7160	7270	7110	9390	5070	7230	7172.53	0.84	1184	7383	7306	7153	7076	6923	7345	7115	48	2160	500	4910	10	1	9539994	689	14.02	0.98	12	0.08	515.00	7356.00	12750	20240129	-43.37	6240	20240909	15.71	7960	-9.30	20250108	6670	8.25	20250203	12280	-41.21	20240527	6240	15.71	20240909	1.85	N	241840	500	47 억	79980	N	N	N	N
15	20250211	111000	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	7230	0	3	0.00	45573620	6355	48.86	7160	7270	7110	9390	5070	7230	7171.30	0.84	1218	7383	7306	7153	7076	6923	7345	7115	48	2160	500	4910	10	1	9539994	690	14.04	0.98	12	0.07	515.00	7356.00	12750	20240129	-43.29	6240	20240909	15.87	7960	-9.17	20250108	6670	8.40	20250203	12280	-41.12	20240527	6240	15.87	20240909	1.85	N	241840	500	47 억	79980	N	N	N	N
16	20250211	101000	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	7230	0	3	0.00	44772750	6244	48.01	7160	7270	7110	9390	5070	7230	7170.52	0.84	1200	7383	7306	7153	7076	6923	7345	7115	48	2160	500	4910	10	1	9539994	690	14.04	0.98	12	0.07	515.00	7356.00	12750	20240129	-43.29	6240	20240909	15.87	7960	-9.17	20250108	6670	8.40	20250203	12280	-41.12	20240527	6240	15.87	20240909	1.85	N	241840	500	47 억	79980	N	N	N	N
17	20250211	091004	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	7200	-30	5	-0.41	31404490	4388	33.74	7160	7270	7110	9390	5070	7230	7156.90	0.84	634	7383	7306	7153	7076	6923	7345	7115	48	2160	500	4910	10	1	9539994	687	13.98	0.98	12	0.05	515.00	7356.00	12750	20240129	-43.53	6240	20240909	15.38	7960	-9.55	20250108	6670	7.95	20250203	12280	-41.37	20240527	6240	15.38	20240909	1.85	N	241840	500	47 억	79980	N	N	N	N
18	20250210	160954	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	7230	80	2	1.12	87347680	12227	88.00	7150	7230	7000	9290	5010	7150	7143.84	0.86	-2092	7303	7226	7113	7036	6923	7245	7055	48	2140	500	4860	10	1	9539994	690	14.04	0.98	12	0.13	515.00	7356.00	12920	20240126	-44.04	6240	20240909	15.87	7960	-9.17	20250108	6670	8.40	20250203	12280	-41.12	20240527	6240	15.87	20240909	1.84	N	241840	500	47 억	82066	N	N	N	N
19	20250210	150953	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	7200	50	2	0.70	81426310	11408	82.10	7150	7230	7000	9290	5010	7150	7137.65	0.86	-2077	7303	7226	7113	7036	6923	7245	7055	48	2140	500	4860	10	1	9539994	687	13.98	0.98	12	0.12	515.00	7356.00	12920	20240126	-44.27	6240	20240909	15.38	7960	-9.55	20250108	6670	7.95	20250203	12280	-41.37	20240527	6240	15.38	20240909	1.84	N	241840	500	47 억	82066	N	N	N	N
20	20250210	140951	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	7130	-20	5	-0.28	52753310	7412	53.34	7150	7170	7000	9290	5010	7150	7117.28	0.86	-953	7303	7226	7113	7036	6923	7245	7055	48	2140	500	4860	10	1	9539994	680	13.84	0.97	12	0.08	515.00	7356.00	12920	20240126	-44.81	6240	20240909	14.26	7960	-10.43	20250108	6670	6.90	20250203	12280	-41.94	20240527	6240	14.26	20240909	1.84	N	241840	500	47 억	82066	N	N	N	N
21	20250210	130955	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	7100	-50	5	-0.70	37777400	5308	38.20	7150	7170	7000	9290	5010	7150	7117.07	0.86	-1278	7303	7226	7113	7036	6923	7245	7055	48	2140	500	4860	10	1	9539994	677	13.79	0.97	12	0.06	515.00	7356.00	12920	20240126	-45.05	6240	20240909	13.78	7960	-10.80	20250108	6670	6.45	20250203	12280	-42.18	20240527	6240	13.78	20240909	1.84	N	241840	500	47 억	82066	N	N	N	N
22	20250210	120950	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	7120	-30	5	-0.42	36435410	5119	36.84	7150	7170	7000	9290	5010	7150	7117.68	0.86	-1159	7303	7226	7113	7036	6923	7245	7055	48	2140	500	4860	10	1	9539994	679	13.83	0.97	12	0.05	515.00	7356.00	12920	20240126	-44.89	6240	20240909	14.10	7960	-10.55	20250108	6670	6.75	20250203	12280	-42.02	20240527	6240	14.10	20240909	1.84	N	241840	500	47 억	82066	N	N	N	N
23	20250210	110946	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	7130	-20	5	-0.28	35069120	4927	35.46	7150	7170	7000	9290	5010	7150	7117.74	0.86	-1087	7303	7226	7113	7036	6923	7245	7055	48	2140	500	4860	10	1	9539994	680	13.84	0.97	12	0.05	515.00	7356.00	12920	20240126	-44.81	6240	20240909	14.26	7960	-10.43	20250108	6670	6.90	20250203	12280	-41.94	20240527	6240	14.26	20240909	1.84	N	241840	500	47 억	82066	N	N	N	N
24	20250210	100946	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	7150	0	3	0.00	27877120	3920	28.21	7150	7170	7000	9290	5010	7150	7111.51	0.86	-1220	7303	7226	7113	7036	6923	7245	7055	48	2140	500	4860	10	1	9539994	682	13.88	0.97	12	0.04	515.00	7356.00	12920	20240126	-44.66	6240	20240909	14.58	7960	-10.18	20250108	6670	7.20	20250203	12280	-41.78	20240527	6240	14.58	20240909	1.84	N	241840	500	47 억	82066	N	N	N	N
25	20250210	090944	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	7000	-150	5	-2.10	18821620	2648	19.06	7150	7150	7000	9290	5010	7150	7107.86	0.86	-985	7303	7226	7113	7036	6923	7245	7055	48	2140	500	4860	10	1	9539994	668	13.59	0.95	12	0.03	515.00	7356.00	12920	20240126	-45.82	6240	20240909	12.18	7960	-12.06	20250108	6670	4.95	20250203	12280	-43.00	20240527	6240	12.18	20240909	1.84	N	241840	500	47 억	82066	N	N	N	N
26	20250207	160935	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	7150	0	3	0.00	97358450	13745	131.87	7150	7190	7000	9290	5010	7150	7083.19	0.91	-5030	7310	7230	7170	7090	7030	7200	7060	48	2140	500	4860	10	1	9539994	682	13.88	0.97	12	0.14	515.00	7356.00	13350	20240125	-46.44	6240	20240909	14.58	7960	-10.18	20250108	6670	7.20	20250203	12280	-41.78	20240527	6240	14.58	20240909	1.85	N	241840	500	47 억	87084	N	N	N	N
27	20250207	150937	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	7120	-30	5	-0.42	93012840	13137	126.04	7150	7190	7000	9290	5010	7150	7080.22	0.91	-4913	7310	7230	7170	7090	7030	7200	7060	48	2140	500	4860	10	1	9539994	679	13.83	0.97	12	0.14	515.00	7356.00	13350	20240125	-46.67	6240	20240909	14.10	7960	-10.55	20250108	6670	6.75	20250203	12280	-42.02	20240527	6240	14.10	20240909	1.85	N	241840	500	47 억	87084	N	N	N	N
28	20250207	140938	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	7100	-50	5	-0.70	67590380	9572	91.84	7150	7190	7000	9290	5010	7150	7061.26	0.91	-3719	7310	7230	7170	7090	7030	7200	7060	48	2140	500	4860	10	1	9539994	677	13.79	0.97	12	0.10	515.00	7356.00	13350	20240125	-46.82	6240	20240909	13.78	7960	-10.80	20250108	6670	6.45	20250203	12280	-42.18	20240527	6240	13.78	20240909	1.85	N	241840	500	47 억	87084	N	N	N	N
29	20250207	130934	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	7120	-30	5	-0.42	39804240	5639	54.10	7150	7190	7000	9290	5010	7150	7058.74	0.91	-2647	7310	7230	7170	7090	7030	7200	7060	48	2140	500	4860	10	1	9539994	679	13.83	0.97	12	0.06	515.00	7356.00	13350	20240125	-46.67	6240	20240909	14.10	7960	-10.55	20250108	6670	6.75	20250203	12280	-42.02	20240527	6240	14.10	20240909	1.85	N	241840	500	47 억	87084	N	N	N	N
30	20250207	120933	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	7130	-20	5	-0.28	37865120	5366	51.48	7150	7190	7000	9290	5010	7150	7056.49	0.91	-2558	7310	7230	7170	7090	7030	7200	7060	48	2140	500	4860	10	1	9539994	680	13.84	0.97	12	0.06	515.00	7356.00	13350	20240125	-46.59	6240	20240909	14.26	7960	-10.43	20250108	6670	6.90	20250203	12280	-41.94	20240527	6240	14.26	20240909	1.85	N	241840	500	47 억	87084	N	N	N	N
31	20250207	110932	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	7080	-70	5	-0.98	34914410	4951	47.50	7150	7190	7000	9290	5010	7150	7051.99	0.91	-2214	7310	7230	7170	7090	7030	7200	7060	48	2140	500	4860	10	1	9539994	675	13.75	0.96	12	0.05	515.00	7356.00	13350	20240125	-46.97	6240	20240909	13.46	7960	-11.06	20250108	6670	6.15	20250203	12280	-42.35	20240527	6240	13.46	20240909	1.85	N	241840	500	47 억	87084	N	N	N	N
32	20250207	100935	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	7060	-90	5	-1.26	26682130	3782	36.29	7150	7190	7000	9290	5010	7150	7055.03	0.91	-1601	7310	7230	7170	7090	7030	7200	7060	48	2140	500	4860	10	1	9539994	674	13.71	0.96	12	0.04	515.00	7356.00	13350	20240125	-47.12	6240	20240909	13.14	7960	-11.31	20250108	6670	5.85	20250203	12280	-42.51	20240527	6240	13.14	20240909	1.85	N	241840	500	47 억	87084	N	N	N	N
33	20250207	090941	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	7190	40	2	0.56	3432240	480	4.61	7150	7190	7120	9290	5010	7150	7150.50	0.91	-405	7310	7230	7170	7090	7030	7200	7060	48	2140	500	4860	10	1	9539994	686	13.96	0.98	12	0.01	515.00	7356.00	13350	20240125	-46.14	6240	20240909	15.22	7960	-9.67	20250108	6670	7.80	20250203	12280	-41.45	20240527	6240	15.22	20240909	1.85	N	241840	500	47 억	87084	N	N	N	N
34	20250206	160912	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	7150	-50	5	-0.69	74570870	10415	104.66	7200	7250	7110	9360	5040	7200	7159.95	0.93	-1747	7333	7266	7163	7096	6993	7300	7130	48	2160	500	4890	10	1	9539994	682	13.88	0.97	12	0.11	515.00	7356.00	13450	20240124	-46.84	6240	20240909	14.58	7960	-10.18	20250108	6670	7.20	20250203	12280	-41.78	20240527	6240	14.58	20240909	1.87	N	241840	500	47 억	88831	N	N	N	N
35	20250206	150915	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	7220	20	2	0.28	73289990	10236	102.86	7200	7250	7110	9360	5040	7200	7160.02	0.93	-1694	7333	7266	7163	7096	6993	7300	7130	48	2160	500	4890	10	1	9539994	689	14.02	0.98	12	0.11	515.00	7356.00	13450	20240124	-46.32	6240	20240909	15.71	7960	-9.30	20250108	6670	8.25	20250203	12280	-41.21	20240527	6240	15.71	20240909	1.87	N	241840	500	47 억	88831	N	N	N	N
36	20250206	140916	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	7200	0	3	0.00	60259980	8420	84.61	7200	7240	7110	9360	5040	7200	7156.77	0.93	-1290	7333	7266	7163	7096	6993	7300	7130	48	2160	500	4890	10	1	9539994	687	13.98	0.98	12	0.09	515.00	7356.00	13450	20240124	-46.47	6240	20240909	15.38	7960	-9.55	20250108	6670	7.95	20250203	12280	-41.37	20240527	6240	15.38	20240909	1.87	N	241840	500	47 억	88831	N	N	N	N
37	20250206	130913	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	7160	-40	5	-0.56	45412290	6344	63.75	7200	7240	7110	9360	5040	7200	7158.31	0.93	-690	7333	7266	7163	7096	6993	7300	7130	48	2160	500	4890	10	1	9539994	683	13.90	0.97	12	0.07	515.00	7356.00	13450	20240124	-46.77	6240	20240909	14.74	7960	-10.05	20250108	6670	7.35	20250203	12280	-41.69	20240527	6240	14.74	20240909	1.87	N	241840	500	47 억	88831	N	N	N	N
38	20250206	120910	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	7230	30	2	0.42	32096250	4481	45.03	7200	7240	7110	9360	5040	7200	7162.74	0.93	-503	7333	7266	7163	7096	6993	7300	7130	48	2160	500	4890	10	1	9539994	690	14.04	0.98	12	0.05	515.00	7356.00	13450	20240124	-46.25	6240	20240909	15.87	7960	-9.17	20250108	6670	8.40	20250203	12280	-41.12	20240527	6240	15.87	20240909	1.87	N	241840	500	47 억	88831	N	N	N	N
39	20250206	110905	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	7150	-50	5	-0.69	21975240	3074	30.89	7200	7230	7110	9360	5040	7200	7148.74	0.93	239	7333	7266	7163	7096	6993	7300	7130	48	2160	500	4890	10	1	9539994	682	13.88	0.97	12	0.03	515.00	7356.00	13450	20240124	-46.84	6240	20240909	14.58	7960	-10.18	20250108	6670	7.20	20250203	12280	-41.78	20240527	6240	14.58	20240909	1.87	N	241840	500	47 억	88831	N	N	N	N
40	20250206	100906	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	7150	-50	5	-0.69	10370980	1447	14.54	7200	7230	7130	9360	5040	7200	7167.23	0.93	-11	7333	7266	7163	7096	6993	7300	7130	48	2160	500	4890	10	1	9539994	682	13.88	0.97	12	0.02	515.00	7356.00	13450	20240124	-46.84	6240	20240909	14.58	7960	-10.18	20250108	6670	7.20	20250203	12280	-41.78	20240527	6240	14.58	20240909	1.87	N	241840	500	47 억	88831	N	N	N	N
41	20250206	090917	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	7210	10	2	0.14	3535290	491	4.93	7200	7230	7200	9360	5040	7200	7200.18	0.93	-74	7333	7266	7163	7096	6993	7300	7130	48	2160	500	4890	10	1	9539994	688	14.00	0.98	12	0.01	515.00	7356.00	13450	20240124	-46.39	6240	20240909	15.54	7960	-9.42	20250108	6670	8.10	20250203	12280	-41.29	20240527	6240	15.54	20240909	1.87	N	241840	500	47 억	88831	N	N	N	N
42	20250205	160902	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	7200	80	2	1.12	70780610	9870	97.70	7080	7230	7060	9250	4990	7120	7171.29	0.90	3216	7213	7166	7083	7036	6953	7190	7060	48	2130	500	4840	10	1	9539994	687	13.98	0.98	12	0.10	515.00	7356.00	13450	20240124	-46.47	6240	20240909	15.38	7960	-9.55	20250108	6670	7.95	20250203	12280	-41.37	20240527	6240	15.38	20240909	1.87	N	241840	500	47 억	85616	N	N	N	N
43	20250205	150905	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	7230	110	2	1.54	68534190	9558	94.61	7080	7230	7060	9250	4990	7120	7170.35	0.90	3216	7213	7166	7083	7036	6953	7190	7060	48	2130	500	4840	10	1	9539994	690	14.04	0.98	12	0.10	515.00	7356.00	13450	20240124	-46.25	6240	20240909	15.87	7960	-9.17	20250108	6670	8.40	20250203	12280	-41.12	20240527	6240	15.87	20240909	1.87	N	241840	500	47 억	85616	N	N	N	N
44	20250205	140905	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	7150	30	2	0.42	53161860	7420	73.45	7080	7210	7060	9250	4990	7120	7164.67	0.90	3352	7213	7166	7083	7036	6953	7190	7060	48	2130	500	4840	10	1	9539994	682	13.88	0.97	12	0.08	515.00	7356.00	13450	20240124	-46.84	6240	20240909	14.58	7960	-10.18	20250108	6670	7.20	20250203	12280	-41.78	20240527	6240	14.58	20240909	1.87	N	241840	500	47 억	85616	N	N	N	N
45	20250205	130903	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	7210	90	2	1.26	45658470	6371	63.07	7080	7210	7060	9250	4990	7120	7166.61	0.90	2571	7213	7166	7083	7036	6953	7190	7060	48	2130	500	4840	10	1	9539994	688	14.00	0.98	12	0.07	515.00	7356.00	13450	20240124	-46.39	6240	20240909	15.54	7960	-9.42	20250108	6670	8.10	20250203	12280	-41.29	20240527	6240	15.54	20240909	1.87	N	241840	500	47 억	85616	N	N	N	N
46	20250205	120907	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	7170	50	2	0.70	25281040	3536	35.00	7080	7200	7060	9250	4990	7120	7149.62	0.90	389	7213	7166	7083	7036	6953	7190	7060	48	2130	500	4840	10	1	9539994	684	13.92	0.97	12	0.04	515.00	7356.00	13450	20240124	-46.69	6240	20240909	14.90	7960	-9.92	20250108	6670	7.50	20250203	12280	-41.61	20240527	6240	14.90	20240909	1.87	N	241840	500	47 억	85616	N	N	N	N
47	20250205	110902	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	7120	0	3	0.00	10572210	1487	14.72	7080	7140	7060	9250	4990	7120	7109.76	0.90	412	7213	7166	7083	7036	6953	7190	7060	48	2130	500	4840	10	1	9539994	679	13.83	0.97	12	0.02	515.00	7356.00	13450	20240124	-47.06	6240	20240909	14.10	7960	-10.55	20250108	6670	6.75	20250203	12280	-42.02	20240527	6240	14.10	20240909	1.87	N	241840	500	47 억	85616	N	N	N	N
48	20250205	100914	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	7140	20	2	0.28	6636660	934	9.25	7080	7140	7060	9250	4990	7120	7105.63	0.90	184	7213	7166	7083	7036	6953	7190	7060	48	2130	500	4840	10	1	9539994	681	13.86	0.97	12	0.01	515.00	7356.00	13450	20240124	-46.91	6240	20240909	14.42	7960	-10.30	20250108	6670	7.05	20250203	12280	-41.86	20240527	6240	14.42	20240909	1.87	N	241840	500	47 억	85616	N	N	N	N
49	20250205	090918	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	7100	-20	5	-0.28	419600	59	0.58	7080	7120	7080	9250	4990	7120	7111.86	0.90	-8	7213	7166	7083	7036	6953	7190	7060	48	2130	500	4840	10	1	9539994	677	13.79	0.97	12	0.00	515.00	7356.00	13450	20240124	-47.21	6240	20240909	13.78	7960	-10.80	20250108	6670	6.45	20250203	12280	-42.18	20240527	6240	13.78	20240909	1.87	N	241840	500	47 억	85616	N	N	N	N
50	20250204	160844	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	7120	70	2	0.99	69978020	9902	42.96	7000	7130	7000	9160	4940	7050	7067.05	0.87	2881	7303	7176	6923	6796	6543	7240	6860	48	2110	500	4790	10	1	9539994	679	13.83	0.97	12	0.10	515.00	7356.00	13450	20240124	-47.06	6240	20240909	14.10	7960	-10.55	20250108	6670	6.75	20250203	12280	-42.02	20240527	6240	14.10	20240909	1.75	N	241840	500	47 억	82749	N	N	N	N
51	20250204	150856	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	7050	0	3	0.00	64941100	9190	39.87	7000	7130	7000	9160	4940	7050	7066.50	0.87	2668	7303	7176	6923	6796	6543	7240	6860	48	2110	500	4790	10	1	9539994	673	13.69	0.96	12	0.10	515.00	7356.00	13450	20240124	-47.58	6240	20240909	12.98	7960	-11.43	20250108	6670	5.70	20250203	12280	-42.59	20240527	6240	12.98	20240909	1.75	N	241840	500	47 억	82749	N	N	N	N
52	20250204	140855	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	7080	30	2	0.43	56298360	7966	34.56	7000	7130	7000	9160	4940	7050	7067.33	0.87	2444	7303	7176	6923	6796	6543	7240	6860	48	2110	500	4790	10	1	9539994	675	13.75	0.96	12	0.08	515.00	7356.00	13450	20240124	-47.36	6240	20240909	13.46	7960	-11.06	20250108	6670	6.15	20250203	12280	-42.35	20240527	6240	13.46	20240909	1.75	N	241840	500	47 억	82749	N	N	N	N
53	20250204	130858	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	7080	30	2	0.43	54413280	7700	33.41	7000	7130	7000	9160	4940	7050	7066.66	0.87	2414	7303	7176	6923	6796	6543	7240	6860	48	2110	500	4790	10	1	9539994	675	13.75	0.96	12	0.08	515.00	7356.00	13450	20240124	-47.36	6240	20240909	13.46	7960	-11.06	20250108	6670	6.15	20250203	12280	-42.35	20240527	6240	13.46	20240909	1.75	N	241840	500	47 억	82749	N	N	N	N
54	20250204	120907	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	7040	-10	5	-0.14	39337280	5575	24.19	7000	7130	7000	9160	4940	7050	7056.01	0.87	1757	7303	7176	6923	6796	6543	7240	6860	48	2110	500	4790	10	1	9539994	672	13.67	0.96	12	0.06	515.00	7356.00	13450	20240124	-47.66	6240	20240909	12.82	7960	-11.56	20250108	6670	5.55	20250203	12280	-42.67	20240527	6240	12.82	20240909	1.75	N	241840	500	47 억	82749	N	N	N	N
55	20250204	110847	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	7080	30	2	0.43	28969730	4107	17.82	7000	7130	7000	9160	4940	7050	7053.74	0.87	2042	7303	7176	6923	6796	6543	7240	6860	48	2110	500	4790	10	1	9539994	675	13.75	0.96	12	0.04	515.00	7356.00	13450	20240124	-47.36	6240	20240909	13.46	7960	-11.06	20250108	6670	6.15	20250203	12280	-42.35	20240527	6240	13.46	20240909	1.75	N	241840	500	47 억	82749	N	N	N	N
56	20250204	100853	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	7100	50	2	0.71	18564240	2630	11.41	7000	7130	7000	9160	4940	7050	7058.65	0.87	1321	7303	7176	6923	6796	6543	7240	6860	48	2110	500	4790	10	1	9539994	677	13.79	0.97	12	0.03	515.00	7356.00	13450	20240124	-47.21	6240	20240909	13.78	7960	-10.80	20250108	6670	6.45	20250203	12280	-42.18	20240527	6240	13.78	20240909	1.75	N	241840	500	47 억	82749	N	N	N	N
57	20250204	090853	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	7010	-40	5	-0.57	5952300	848	3.68	7000	7060	7000	9160	4940	7050	7019.22	0.87	442	7303	7176	6923	6796	6543	7240	6860	48	2110	500	4790	10	1	9539994	669	13.61	0.95	12	0.01	515.00	7356.00	13450	20240124	-47.88	6240	20240909	12.34	7960	-11.93	20250108	6670	5.10	20250203	12280	-42.92	20240527	6240	12.34	20240909	1.75	N	241840	500	47 억	82749	N	N	N	N

24 KiB Raw Blame History

24 KiB

Raw Blame History