KissMeData/354200/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	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20250212	161136	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1718	-17	5	-0.98	170179920	98623	146.23	1735	1746	1713	2255	1215	1735	1725.68	2.48	-7693	1770	1752	1741	1723	1712	1747	1718	198	520	1000	1040	1	1	19818734	340	-1.84	1.44	12	0.50	-932.00	1189.00	6972	20240418	-75.36	1558	20241227	10.27	1859	-7.58	20250124	1605	7.04	20250115	7360	-76.66	20240418	1558	10.27	20241227	N	354200	1000	198 억	490552	N	N	N	N
3	20250212	151134	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1720	-15	5	-0.86	158339442	91731	136.01	1735	1746	1713	2255	1215	1735	1726.13	2.48	-7098	1770	1752	1741	1723	1712	1747	1718	198	520	1000	1040	1	1	19818734	341	-1.85	1.45	12	0.46	-932.00	1189.00	6972	20240418	-75.33	1558	20241227	10.40	1859	-7.48	20250124	1605	7.17	20250115	7360	-76.63	20240418	1558	10.40	20241227	N	354200	1000	198 억	490552	N	N	N	N
4	20250212	141136	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1722	-13	5	-0.75	148324913	85893	127.36	1735	1746	1715	2255	1215	1735	1726.86	2.48	-4976	1770	1752	1741	1723	1712	1747	1718	198	520	1000	1040	1	1	19818734	341	-1.85	1.45	12	0.43	-932.00	1189.00	6972	20240418	-75.30	1558	20241227	10.53	1859	-7.37	20250124	1605	7.29	20250115	7360	-76.60	20240418	1558	10.53	20241227	N	354200	1000	198 억	490552	N	N	N	N
5	20250212	131139	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1727	-8	5	-0.46	130610286	75572	112.05	1735	1746	1717	2255	1215	1735	1728.29	2.48	-6697	1770	1752	1741	1723	1712	1747	1718	198	520	1000	1040	1	1	19818734	342	-1.85	1.45	12	0.38	-932.00	1189.00	6972	20240418	-75.23	1558	20241227	10.85	1859	-7.10	20250124	1605	7.60	20250115	7360	-76.54	20240418	1558	10.85	20241227	N	354200	1000	198 억	490552	N	N	N	N
6	20250212	121135	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1730	-5	5	-0.29	100243971	57923	85.89	1735	1746	1723	2255	1215	1735	1730.64	2.48	1882	1770	1752	1741	1723	1712	1747	1718	198	520	1000	1040	1	1	19818734	343	-1.86	1.46	12	0.29	-932.00	1189.00	6972	20240418	-75.19	1558	20241227	11.04	1859	-6.94	20250124	1605	7.79	20250115	7360	-76.49	20240418	1558	11.04	20241227	N	354200	1000	198 억	490552	N	N	N	N
7	20250212	111133	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1726	-9	5	-0.52	76380426	44087	65.37	1735	1746	1726	2255	1215	1735	1732.49	2.48	-977	1770	1752	1741	1723	1712	1747	1718	198	520	1000	1040	1	1	19818734	342	-1.85	1.45	12	0.22	-932.00	1189.00	6972	20240418	-75.24	1558	20241227	10.78	1859	-7.15	20250124	1605	7.54	20250115	7360	-76.55	20240418	1558	10.78	20241227	N	354200	1000	198 억	490552	N	N	N	N
8	20250212	101128	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1729	-6	5	-0.35	51552507	29714	44.06	1735	1746	1729	2255	1215	1735	1734.96	2.48	-766	1770	1752	1741	1723	1712	1747	1718	198	520	1000	1040	1	1	19818734	343	-1.86	1.45	12	0.15	-932.00	1189.00	6972	20240418	-75.20	1558	20241227	10.98	1859	-6.99	20250124	1605	7.73	20250115	7360	-76.51	20240418	1558	10.98	20241227	N	354200	1000	198 억	490552	N	N	N	N
9	20250212	091051	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1730	-5	5	-0.29	3866676	2229	3.31	1735	1741	1729	2255	1215	1735	1734.71	2.48	-1949	1770	1752	1741	1723	1712	1747	1718	198	520	1000	1040	1	1	19818734	343	-1.86	1.46	12	0.01	-932.00	1189.00	6972	20240418	-75.19	1558	20241227	11.04	1859	-6.94	20250124	1605	7.79	20250115	7360	-76.49	20240418	1558	11.04	20241227	N	354200	1000	198 억	490552	N	N	N	N
10	20250211	161138	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1735	-21	5	-1.20	117301664	67432	67.59	1756	1759	1730	2280	1230	1756	1739.55	2.48	-56	1808	1781	1742	1715	1676	1795	1729	198	524	1000	1050	1	1	19818734	344	-1.86	1.46	12	0.34	-932.00	1189.00	6972	20240418	-75.11	1558	20241227	11.36	1859	-6.67	20250124	1605	8.10	20250115	7360	-76.43	20240418	1558	11.36	20241227	N	354200	1000	198 억	490657	N	N	N	N
11	20250211	151139	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1740	-16	5	-0.91	111309236	63979	64.12	1756	1759	1730	2280	1230	1756	1739.78	2.48	413	1808	1781	1742	1715	1676	1795	1729	198	524	1000	1050	1	1	19818734	345	-1.87	1.46	12	0.32	-932.00	1189.00	6972	20240418	-75.04	1558	20241227	11.68	1859	-6.40	20250124	1605	8.41	20250115	7360	-76.36	20240418	1558	11.68	20241227	N	354200	1000	198 억	490657	N	N	N	N
12	20250211	141138	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1739	-17	5	-0.97	95413543	54836	54.96	1756	1759	1730	2280	1230	1756	1739.98	2.48	3424	1808	1781	1742	1715	1676	1795	1729	198	524	1000	1050	1	1	19818734	345	-1.87	1.46	12	0.28	-932.00	1189.00	6972	20240418	-75.06	1558	20241227	11.62	1859	-6.46	20250124	1605	8.35	20250115	7360	-76.37	20240418	1558	11.62	20241227	N	354200	1000	198 억	490657	N	N	N	N
13	20250211	131138	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1742	-14	5	-0.80	91541049	52612	52.73	1756	1759	1730	2280	1230	1756	1739.93	2.48	4042	1808	1781	1742	1715	1676	1795	1729	198	524	1000	1050	1	1	19818734	345	-1.87	1.47	12	0.27	-932.00	1189.00	6972	20240418	-75.01	1558	20241227	11.81	1859	-6.29	20250124	1605	8.54	20250115	7360	-76.33	20240418	1558	11.81	20241227	N	354200	1000	198 억	490657	N	N	N	N
14	20250211	121137	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1735	-21	5	-1.20	86959464	49977	50.09	1756	1759	1730	2280	1230	1756	1739.99	2.48	4503	1808	1781	1742	1715	1676	1795	1729	198	524	1000	1050	1	1	19818734	344	-1.86	1.46	12	0.25	-932.00	1189.00	6972	20240418	-75.11	1558	20241227	11.36	1859	-6.67	20250124	1605	8.10	20250115	7360	-76.43	20240418	1558	11.36	20241227	N	354200	1000	198 억	490657	N	N	N	N
15	20250211	111138	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1740	-16	5	-0.91	71547562	41084	41.18	1756	1759	1730	2280	1230	1756	1741.49	2.48	2528	1808	1781	1742	1715	1676	1795	1729	198	524	1000	1050	1	1	19818734	345	-1.87	1.46	12	0.21	-932.00	1189.00	6972	20240418	-75.04	1558	20241227	11.68	1859	-6.40	20250124	1605	8.41	20250115	7360	-76.36	20240418	1558	11.68	20241227	N	354200	1000	198 억	490657	N	N	N	N
16	20250211	101136	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1753	-3	5	-0.17	45775137	26229	26.29	1756	1759	1731	2280	1230	1756	1745.21	2.48	2358	1808	1781	1742	1715	1676	1795	1729	198	524	1000	1050	1	1	19818734	347	-1.88	1.47	12	0.13	-932.00	1189.00	6972	20240418	-74.86	1558	20241227	12.52	1859	-5.70	20250124	1605	9.22	20250115	7360	-76.18	20240418	1558	12.52	20241227	N	354200	1000	198 억	490657	N	N	N	N
17	20250211	091143	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1756	0	3	0.00	16189993	9315	9.34	1756	1756	1731	2280	1230	1756	1738.06	2.48	4241	1808	1781	1742	1715	1676	1795	1729	198	524	1000	1050	1	1	19818734	348	-1.88	1.48	12	0.05	-932.00	1189.00	6972	20240418	-74.81	1558	20241227	12.71	1859	-5.54	20250124	1605	9.41	20250115	7360	-76.14	20240418	1558	12.71	20241227	N	354200	1000	198 억	490657	N	N	N	N
18	20250210	161130	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1756	35	2	2.03	173629319	99756	67.20	1721	1769	1703	2235	1205	1721	1740.46	2.35	25059	1781	1750	1731	1700	1681	1741	1691	198	514	1000	1030	1	1	19818734	348	-1.88	1.48	12	0.50	-932.00	1189.00	6972	20240418	-74.81	1558	20241227	12.71	1859	-5.54	20250124	1605	9.41	20250115	7360	-76.14	20240418	1558	12.71	20241227	N	354200	1000	198 억	465577	N	N	N	N
19	20250210	151130	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1756	35	2	2.03	164009946	94275	63.51	1721	1769	1703	2235	1205	1721	1739.70	2.35	23008	1781	1750	1731	1700	1681	1741	1691	198	514	1000	1030	1	1	19818734	348	-1.88	1.48	12	0.48	-932.00	1189.00	6972	20240418	-74.81	1558	20241227	12.71	1859	-5.54	20250124	1605	9.41	20250115	7360	-76.14	20240418	1558	12.71	20241227	N	354200	1000	198 억	465577	N	N	N	N
20	20250210	141129	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1757	36	2	2.09	146233200	84151	56.69	1721	1769	1703	2235	1205	1721	1737.75	2.35	22565	1781	1750	1731	1700	1681	1741	1691	198	514	1000	1030	1	1	19818734	348	-1.89	1.48	12	0.42	-932.00	1189.00	6972	20240418	-74.80	1558	20241227	12.77	1859	-5.49	20250124	1605	9.47	20250115	7360	-76.13	20240418	1558	12.77	20241227	N	354200	1000	198 억	465577	N	N	N	N
21	20250210	131132	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1765	44	2	2.56	138582038	79795	53.76	1721	1769	1703	2235	1205	1721	1736.73	2.35	22019	1781	1750	1731	1700	1681	1741	1691	198	514	1000	1030	1	1	19818734	350	-1.89	1.48	12	0.40	-932.00	1189.00	6972	20240418	-74.68	1558	20241227	13.29	1859	-5.06	20250124	1605	9.97	20250115	7360	-76.02	20240418	1558	13.29	20241227	N	354200	1000	198 억	465577	N	N	N	N
22	20250210	121127	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1761	40	2	2.32	121836581	70285	47.35	1721	1769	1703	2235	1205	1721	1733.46	2.35	18857	1781	1750	1731	1700	1681	1741	1691	198	514	1000	1030	1	1	19818734	349	-1.89	1.48	12	0.35	-932.00	1189.00	6972	20240418	-74.74	1558	20241227	13.03	1859	-5.27	20250124	1605	9.72	20250115	7360	-76.07	20240418	1558	13.03	20241227	N	354200	1000	198 억	465577	N	N	N	N
23	20250210	111123	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1764	43	2	2.50	116716457	67372	45.39	1721	1769	1703	2235	1205	1721	1732.42	2.35	18302	1781	1750	1731	1700	1681	1741	1691	198	514	1000	1030	1	1	19818734	350	-1.89	1.48	12	0.34	-932.00	1189.00	6972	20240418	-74.70	1558	20241227	13.22	1859	-5.11	20250124	1605	9.91	20250115	7360	-76.03	20240418	1558	13.22	20241227	N	354200	1000	198 억	465577	N	N	N	N
24	20250210	101121	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1734	13	2	0.76	52486079	30497	20.54	1721	1751	1703	2235	1205	1721	1721.02	2.35	3643	1781	1750	1731	1700	1681	1741	1691	198	514	1000	1030	1	1	19818734	344	-1.86	1.46	12	0.15	-932.00	1189.00	6972	20240418	-75.13	1558	20241227	11.30	1859	-6.72	20250124	1605	8.04	20250115	7360	-76.44	20240418	1558	11.30	20241227	N	354200	1000	198 억	465577	N	N	N	N
25	20250210	091120	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1725	4	2	0.23	19716612	11533	7.77	1721	1725	1703	2235	1205	1721	1709.58	2.35	-704	1781	1750	1731	1700	1681	1741	1691	198	514	1000	1030	1	1	19818734	342	-1.85	1.45	12	0.06	-932.00	1189.00	6972	20240418	-75.26	1558	20241227	10.72	1859	-7.21	20250124	1605	7.48	20250115	7360	-76.56	20240418	1558	10.72	20241227	N	354200	1000	198 억	465577	N	N	N	N
26	20250207	161109	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1721	-41	5	-2.33	253980232	147420	74.63	1762	1762	1712	2290	1234	1762	1722.83	2.52	-34072	1826	1793	1755	1722	1684	1810	1739	198	528	1000	1050	1	1	19818734	341	-1.85	1.45	12	0.74	-932.00	1189.00	6972	20240418	-75.32	1558	20241227	10.46	1859	-7.42	20250124	1605	7.23	20250115	7360	-76.62	20240418	1558	10.46	20241227	N	354200	1000	198 억	499382	N	N	N	N
27	20250207	151111	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1728	-34	5	-1.93	245496109	142493	72.13	1762	1762	1712	2290	1234	1762	1722.86	2.52	-30881	1826	1793	1755	1722	1684	1810	1739	198	528	1000	1050	1	1	19818734	342	-1.85	1.45	12	0.72	-932.00	1189.00	6972	20240418	-75.22	1558	20241227	10.91	1859	-7.05	20250124	1605	7.66	20250115	7360	-76.52	20240418	1558	10.91	20241227	N	354200	1000	198 억	499382	N	N	N	N
28	20250207	141111	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1724	-38	5	-2.16	241452714	140145	70.95	1762	1762	1712	2290	1234	1762	1722.88	2.52	-30042	1826	1793	1755	1722	1684	1810	1739	198	528	1000	1050	1	1	19818734	342	-1.85	1.45	12	0.71	-932.00	1189.00	6972	20240418	-75.27	1558	20241227	10.65	1859	-7.26	20250124	1605	7.41	20250115	7360	-76.58	20240418	1558	10.65	20241227	N	354200	1000	198 억	499382	N	N	N	N
29	20250207	131109	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1714	-48	5	-2.72	229538341	133211	67.44	1762	1762	1712	2290	1234	1762	1723.12	2.52	-29743	1826	1793	1755	1722	1684	1810	1739	198	528	1000	1050	1	1	19818734	340	-1.84	1.44	12	0.67	-932.00	1189.00	6972	20240418	-75.42	1558	20241227	10.01	1859	-7.80	20250124	1605	6.79	20250115	7360	-76.71	20240418	1558	10.01	20241227	N	354200	1000	198 억	499382	N	N	N	N
30	20250207	121107	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1716	-46	5	-2.61	218087345	126536	64.06	1762	1762	1712	2290	1234	1762	1723.52	2.52	-27179	1826	1793	1755	1722	1684	1810	1739	198	528	1000	1050	1	1	19818734	340	-1.84	1.44	12	0.64	-932.00	1189.00	6972	20240418	-75.39	1558	20241227	10.14	1859	-7.69	20250124	1605	6.92	20250115	7360	-76.68	20240418	1558	10.14	20241227	N	354200	1000	198 억	499382	N	N	N	N
31	20250207	111105	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1725	-37	5	-2.10	206377556	119714	60.60	1762	1762	1712	2290	1234	1762	1723.92	2.52	-27728	1826	1793	1755	1722	1684	1810	1739	198	528	1000	1050	1	1	19818734	342	-1.85	1.45	12	0.60	-932.00	1189.00	6972	20240418	-75.26	1558	20241227	10.72	1859	-7.21	20250124	1605	7.48	20250115	7360	-76.56	20240418	1558	10.72	20241227	N	354200	1000	198 억	499382	N	N	N	N
32	20250207	101110	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1723	-39	5	-2.21	134099599	77690	39.33	1762	1762	1715	2290	1234	1762	1726.09	2.52	-11686	1826	1793	1755	1722	1684	1810	1739	198	528	1000	1050	1	1	19818734	341	-1.85	1.45	12	0.39	-932.00	1189.00	6972	20240418	-75.29	1558	20241227	10.59	1859	-7.32	20250124	1605	7.35	20250115	7360	-76.59	20240418	1558	10.59	20241227	N	354200	1000	198 억	499382	N	N	N	N
33	20250207	091116	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1721	-41	5	-2.33	33113364	19045	9.64	1762	1762	1721	2290	1234	1762	1738.69	2.52	-4158	1826	1793	1755	1722	1684	1810	1739	198	528	1000	1050	1	1	19818734	341	-1.85	1.45	12	0.10	-932.00	1189.00	6972	20240418	-75.32	1558	20241227	10.46	1859	-7.42	20250124	1605	7.23	20250115	7360	-76.62	20240418	1558	10.46	20241227	N	354200	1000	198 억	499382	N	N	N	N
34	20250206	161042	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1762	28	2	1.61	348290839	197503	27.87	1718	1788	1717	2250	1214	1734	1763.47	2.35	34104	1923	1828	1745	1650	1567	1876	1698	198	516	1000	1040	1	1	19818734	349	-1.89	1.48	12	1.00	-932.00	1189.00	6972	20240418	-74.73	1558	20241227	13.09	1859	-5.22	20250124	1605	9.78	20250115	7360	-76.06	20240418	1558	13.09	20241227	N	354200	1000	198 억	465700	N	N	N	N
35	20250206	151046	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1768	34	2	1.96	333026181	188859	26.65	1718	1788	1717	2250	1214	1734	1763.36	2.35	33365	1923	1828	1745	1650	1567	1876	1698	198	516	1000	1040	1	1	19818734	350	-1.90	1.49	12	0.95	-932.00	1189.00	6972	20240418	-74.64	1558	20241227	13.48	1859	-4.90	20250124	1605	10.16	20250115	7360	-75.98	20240418	1558	13.48	20241227	N	354200	1000	198 억	465700	N	N	N	N
36	20250206	141046	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1768	34	2	1.96	251159942	142579	20.12	1718	1788	1717	2250	1214	1734	1761.55	2.35	11305	1923	1828	1745	1650	1567	1876	1698	198	516	1000	1040	1	1	19818734	350	-1.90	1.49	12	0.72	-932.00	1189.00	6972	20240418	-74.64	1558	20241227	13.48	1859	-4.90	20250124	1605	10.16	20250115	7360	-75.98	20240418	1558	13.48	20241227	N	354200	1000	198 억	465700	N	N	N	N
37	20250206	131043	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1758	24	2	1.38	234134845	132923	18.76	1718	1788	1717	2250	1214	1734	1761.43	2.35	10463	1923	1828	1745	1650	1567	1876	1698	198	516	1000	1040	1	1	19818734	348	-1.89	1.48	12	0.67	-932.00	1189.00	6972	20240418	-74.78	1558	20241227	12.84	1859	-5.43	20250124	1605	9.53	20250115	7360	-76.11	20240418	1558	12.84	20241227	N	354200	1000	198 억	465700	N	N	N	N
38	20250206	121039	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1772	38	2	2.19	223798701	127057	17.93	1718	1788	1717	2250	1214	1734	1761.40	2.35	10786	1923	1828	1745	1650	1567	1876	1698	198	516	1000	1040	1	1	19818734	351	-1.90	1.49	12	0.64	-932.00	1189.00	6972	20240418	-74.58	1558	20241227	13.74	1859	-4.68	20250124	1605	10.40	20250115	7360	-75.92	20240418	1558	13.74	20241227	N	354200	1000	198 억	465700	N	N	N	N
39	20250206	111035	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1771	37	2	2.13	195664034	111139	15.68	1718	1788	1717	2250	1214	1734	1760.53	2.35	10439	1923	1828	1745	1650	1567	1876	1698	198	516	1000	1040	1	1	19818734	351	-1.90	1.49	12	0.56	-932.00	1189.00	6972	20240418	-74.60	1558	20241227	13.67	1859	-4.73	20250124	1605	10.34	20250115	7360	-75.94	20240418	1558	13.67	20241227	N	354200	1000	198 억	465700	N	N	N	N
40	20250206	101035	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1772	38	2	2.19	146687879	83523	11.78	1718	1788	1717	2250	1214	1734	1756.26	2.35	5287	1923	1828	1745	1650	1567	1876	1698	198	516	1000	1040	1	1	19818734	351	-1.90	1.49	12	0.42	-932.00	1189.00	6972	20240418	-74.58	1558	20241227	13.74	1859	-4.68	20250124	1605	10.40	20250115	7360	-75.92	20240418	1558	13.74	20241227	N	354200	1000	198 억	465700	N	N	N	N
41	20250206	091048	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1751	17	2	0.98	24764395	14254	2.01	1718	1765	1717	2250	1214	1734	1737.36	2.35	2269	1923	1828	1745	1650	1567	1876	1698	198	516	1000	1040	1	1	19818734	347	-1.88	1.47	12	0.07	-932.00	1189.00	6972	20240418	-74.89	1558	20241227	12.39	1859	-5.81	20250124	1605	9.10	20250115	7360	-76.21	20240418	1558	12.39	20241227	N	354200	1000	198 억	465700	N	N	N	N
42	20250205	161031	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1734	72	2	4.33	1259175023	708427	453.74	1662	1840	1662	2160	1164	1662	1777.47	2.37	-3160	1772	1717	1670	1615	1568	1744	1642	198	498	1000	990	1	1	19818734	344	-1.86	1.46	12	3.57	-932.00	1189.00	6972	20240418	-75.13	1558	20241227	11.30	1859	-6.72	20250124	1605	8.04	20250115	7360	-76.44	20240418	1558	11.30	20241227	N	354200	1000	198 억	468822	N	N	N	N
43	20250205	151034	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1736	74	2	4.45	1245617417	700601	448.73	1662	1840	1662	2160	1164	1662	1777.93	2.37	-5409	1772	1717	1670	1615	1568	1744	1642	198	498	1000	990	1	1	19818734	344	-1.86	1.46	12	3.54	-932.00	1189.00	6972	20240418	-75.10	1558	20241227	11.42	1859	-6.62	20250124	1605	8.16	20250115	7360	-76.41	20240418	1558	11.42	20241227	N	354200	1000	198 억	468822	N	N	N	N
44	20250205	141034	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1731	69	2	4.15	1221100003	686446	439.67	1662	1840	1662	2160	1164	1662	1778.87	2.37	-8841	1772	1717	1670	1615	1568	1744	1642	198	498	1000	990	1	1	19818734	343	-1.86	1.46	12	3.46	-932.00	1189.00	6972	20240418	-75.17	1558	20241227	11.10	1859	-6.89	20250124	1605	7.85	20250115	7360	-76.48	20240418	1558	11.10	20241227	N	354200	1000	198 억	468822	N	N	N	N
45	20250205	131030	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1738	76	2	4.57	1199542833	674058	431.73	1662	1840	1662	2160	1164	1662	1779.58	2.37	-12691	1772	1717	1670	1615	1568	1744	1642	198	498	1000	990	1	1	19818734	344	-1.86	1.46	12	3.40	-932.00	1189.00	6972	20240418	-75.07	1558	20241227	11.55	1859	-6.51	20250124	1605	8.29	20250115	7360	-76.39	20240418	1558	11.55	20241227	N	354200	1000	198 억	468822	N	N	N	N
46	20250205	121036	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1744	82	2	4.93	1176751081	660952	423.34	1662	1840	1662	2160	1164	1662	1780.39	2.37	-16142	1772	1717	1670	1615	1568	1744	1642	198	498	1000	990	1	1	19818734	346	-1.87	1.47	12	3.33	-932.00	1189.00	6972	20240418	-74.99	1558	20241227	11.94	1859	-6.19	20250124	1605	8.66	20250115	7360	-76.30	20240418	1558	11.94	20241227	N	354200	1000	198 억	468822	N	N	N	N
47	20250205	111030	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1739	77	2	4.63	1122293411	629626	403.27	1662	1840	1662	2160	1164	1662	1782.48	2.37	-31276	1772	1717	1670	1615	1568	1744	1642	198	498	1000	990	1	1	19818734	345	-1.87	1.46	12	3.18	-932.00	1189.00	6972	20240418	-75.06	1558	20241227	11.62	1859	-6.46	20250124	1605	8.35	20250115	7360	-76.37	20240418	1558	11.62	20241227	N	354200	1000	198 억	468822	N	N	N	N
48	20250205	101041	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1739	77	2	4.63	982780606	550149	352.37	1662	1840	1662	2160	1164	1662	1786.39	2.37	-17524	1772	1717	1670	1615	1568	1744	1642	198	498	1000	990	1	1	19818734	345	-1.87	1.46	12	2.78	-932.00	1189.00	6972	20240418	-75.06	1558	20241227	11.62	1859	-6.46	20250124	1605	8.35	20250115	7360	-76.37	20240418	1558	11.62	20241227	N	354200	1000	198 억	468822	N	N	N	N
49	20250205	091049	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1710	48	2	2.89	26142217	15593	9.99	1662	1711	1662	2160	1164	1662	1676.54	2.37	5999	1772	1717	1670	1615	1568	1744	1642	198	498	1000	990	1	1	19818734	339	-1.83	1.44	12	0.08	-932.00	1189.00	6972	20240418	-75.47	1558	20241227	9.76	1859	-8.02	20250124	1605	6.54	20250115	7360	-76.77	20240418	1558	9.76	20241227	N	354200	1000	198 억	468822	N	N	N	N
50	20250204	161009	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1662	34	2	2.09	262418148	155955	90.25	1628	1725	1623	2115	1140	1628	1682.66	2.05	62327	1699	1663	1637	1601	1575	1650	1588	198	487	1000	970	1	1	19818734	329	-1.78	1.40	12	0.79	-932.00	1189.00	6972	20240418	-76.16	1558	20241227	6.68	1859	-10.60	20250124	1605	3.55	20250115	7360	-77.42	20240418	1558	6.68	20241227	N	354200	1000	198 억	406605	N	N	N	N
51	20250204	151022	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1668	40	2	2.46	259570165	154243	89.26	1628	1725	1623	2115	1140	1628	1682.87	2.05	62373	1699	1663	1637	1601	1575	1650	1588	198	487	1000	970	1	1	19818734	331	-1.79	1.40	12	0.78	-932.00	1189.00	6972	20240418	-76.08	1558	20241227	7.06	1859	-10.27	20250124	1605	3.93	20250115	7360	-77.34	20240418	1558	7.06	20241227	N	354200	1000	198 억	406605	N	N	N	N
52	20250204	141020	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1670	42	2	2.58	204480674	121073	70.06	1628	1725	1623	2115	1140	1628	1688.90	2.05	50545	1699	1663	1637	1601	1575	1650	1588	198	487	1000	970	1	1	19818734	331	-1.79	1.40	12	0.61	-932.00	1189.00	6972	20240418	-76.05	1558	20241227	7.19	1859	-10.17	20250124	1605	4.05	20250115	7360	-77.31	20240418	1558	7.19	20241227	N	354200	1000	198 억	406605	N	N	N	N
53	20250204	131024	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1709	81	2	4.98	154177331	91301	52.84	1628	1725	1623	2115	1140	1628	1688.67	2.05	43880	1699	1663	1637	1601	1575	1650	1588	198	487	1000	970	1	1	19818734	339	-1.83	1.44	12	0.46	-932.00	1189.00	6972	20240418	-75.49	1558	20241227	9.69	1859	-8.07	20250124	1605	6.48	20250115	7360	-76.78	20240418	1558	9.69	20241227	N	354200	1000	198 억	406605	N	N	N	N
54	20250204	121035	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1723	95	2	5.84	123998043	73678	42.64	1628	1725	1623	2115	1140	1628	1682.97	2.05	33766	1699	1663	1637	1601	1575	1650	1588	198	487	1000	970	1	1	19818734	341	-1.85	1.45	12	0.37	-932.00	1189.00	6972	20240418	-75.29	1558	20241227	10.59	1859	-7.32	20250124	1605	7.35	20250115	7360	-76.59	20240418	1558	10.59	20241227	N	354200	1000	198 억	406605	N	N	N	N
55	20250204	111015	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1700	72	2	4.42	76123445	45693	26.44	1628	1701	1623	2115	1140	1628	1665.98	2.05	23519	1699	1663	1637	1601	1575	1650	1588	198	487	1000	970	1	1	19818734	337	-1.82	1.43	12	0.23	-932.00	1189.00	6972	20240418	-75.62	1558	20241227	9.11	1859	-8.55	20250124	1605	5.92	20250115	7360	-76.90	20240418	1558	9.11	20241227	N	354200	1000	198 억	406605	N	N	N	N
56	20250204	101019	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1667	39	2	2.40	51765331	31254	18.09	1628	1682	1623	2115	1140	1628	1656.28	2.05	13066	1699	1663	1637	1601	1575	1650	1588	198	487	1000	970	1	1	19818734	330	-1.79	1.40	12	0.16	-932.00	1189.00	6972	20240418	-76.09	1558	20241227	7.00	1859	-10.33	20250124	1605	3.86	20250115	7360	-77.35	20240418	1558	7.00	20241227	N	354200	1000	198 억	406605	N	N	N	N
57	20250204	091019	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1630	2	2	0.12	13223315	8113	4.69	1628	1640	1623	2115	1140	1628	1629.89	2.05	4440	1699	1663	1637	1601	1575	1650	1588	198	487	1000	970	1	1	19818734	323	-1.75	1.37	12	0.04	-932.00	1189.00	6972	20240418	-76.62	1558	20241227	4.62	1859	-12.32	20250124	1605	1.56	20250115	7360	-77.85	20240418	1558	4.62	20241227	N	354200	1000	198 억	406605	N	N	N	N

25 KiB Raw Blame History

25 KiB

Raw Blame History