KissMeData/088910/price/prices-20250201.csv at e881402978d7c19015ff20df984cab52ee59f6e6

Files

ened 661cdd2e65 Update 2025-02-14 2977 top30,price

2025-02-14 18:11:27 +09:00

31 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	20250214	160707	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1958	1	2	0.05	16175481	8239	72.50	1957	1966	1954	2540	1370	1957	1963.28	1.61	-286	1971	1963	1955	1947	1939	1968	1952	129	583	500	1440	1	1	25831764	506	1.91	0.23	12	0.03	1023.00	8503.00	3045	20240216	-35.70	1802	20241209	8.66	2005	-2.34	20250109	1815	7.88	20250102	3045	-35.70	20240216	1802	8.66	20241209	1.45	N	088910	500	129 억	417153	N	N	N	N
3	20250214	150705	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1958	1	2	0.05	15940521	8119	71.44	1957	1966	1954	2540	1370	1957	1963.36	1.61	-166	1971	1963	1955	1947	1939	1968	1952	129	583	500	1440	1	1	25831764	506	1.91	0.23	12	0.03	1023.00	8503.00	3045	20240216	-35.70	1802	20241209	8.66	2005	-2.34	20250109	1815	7.88	20250102	3045	-35.70	20240216	1802	8.66	20241209	1.45	N	088910	500	129 억	417153	N	N	N	N
4	20250214	140706	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1961	4	2	0.20	14150042	7205	63.40	1957	1966	1954	2540	1370	1957	1963.92	1.61	-166	1971	1963	1955	1947	1939	1968	1952	129	583	500	1440	1	1	25831764	507	1.92	0.23	12	0.03	1023.00	8503.00	3045	20240216	-35.60	1802	20241209	8.82	2005	-2.19	20250109	1815	8.04	20250102	3045	-35.60	20240216	1802	8.82	20241209	1.45	N	088910	500	129 억	417153	N	N	N	N
5	20250214	130709	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1959	2	2	0.10	13076232	6657	58.58	1957	1966	1954	2540	1370	1957	1964.28	1.61	-166	1971	1963	1955	1947	1939	1968	1952	129	583	500	1440	1	1	25831764	506	1.91	0.23	12	0.03	1023.00	8503.00	3045	20240216	-35.67	1802	20241209	8.71	2005	-2.29	20250109	1815	7.93	20250102	3045	-35.67	20240216	1802	8.71	20241209	1.45	N	088910	500	129 억	417153	N	N	N	N
6	20250214	120706	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1966	9	2	0.46	12217890	6219	54.73	1957	1966	1954	2540	1370	1957	1964.61	1.61	-307	1971	1963	1955	1947	1939	1968	1952	129	583	500	1440	1	1	25831764	508	1.92	0.23	12	0.02	1023.00	8503.00	3045	20240216	-35.44	1802	20241209	9.10	2005	-1.95	20250109	1815	8.32	20250102	3045	-35.44	20240216	1802	9.10	20241209	1.45	N	088910	500	129 억	417153	N	N	N	N
7	20250214	110702	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1966	9	2	0.46	11463323	5835	51.35	1957	1966	1954	2540	1370	1957	1964.58	1.61	-314	1971	1963	1955	1947	1939	1968	1952	129	583	500	1440	1	1	25831764	508	1.92	0.23	12	0.02	1023.00	8503.00	3045	20240216	-35.44	1802	20241209	9.10	2005	-1.95	20250109	1815	8.32	20250102	3045	-35.44	20240216	1802	9.10	20241209	1.45	N	088910	500	129 억	417153	N	N	N	N
8	20250214	100704	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1954	-3	5	-0.15	6966927	3546	31.20	1957	1966	1954	2540	1370	1957	1964.73	1.61	-256	1971	1963	1955	1947	1939	1968	1952	129	583	500	1440	1	1	25831764	505	1.91	0.23	12	0.01	1023.00	8503.00	3045	20240216	-35.83	1802	20241209	8.44	2005	-2.54	20250109	1815	7.66	20250102	3045	-35.83	20240216	1802	8.44	20241209	1.45	N	088910	500	129 억	417153	N	N	N	N
9	20250214	090708	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1957	0	3	0.00	260428	133	1.17	1957	1965	1957	2540	1370	1957	1958.11	1.61	-10	1971	1963	1955	1947	1939	1968	1952	129	583	500	1440	1	1	25831764	506	1.91	0.23	12	0.00	1023.00	8503.00	3045	20240216	-35.73	1802	20241209	8.60	2005	-2.39	20250109	1815	7.82	20250102	3045	-35.73	20240216	1802	8.60	20241209	1.45	N	088910	500	129 억	417153	N	N	N	N
10	20250213	160700	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1957	11	2	0.57	22249292	11364	197.29	1950	1963	1947	2525	1363	1946	1957.88	1.62	-104	1965	1955	1945	1935	1925	1950	1930	129	579	500	1440	1	1	25831764	506	1.91	0.23	12	0.04	1023.00	8503.00	3045	20240216	-35.73	1802	20241209	8.60	2005	-2.39	20250109	1815	7.82	20250102	3045	-35.73	20240216	1802	8.60	20241209	1.45	N	088910	500	129 억	417257	N	N	N	N
11	20250213	150700	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1948	2	2	0.10	21958970	11215	194.70	1950	1963	1947	2525	1363	1946	1958.00	1.62	-104	1965	1955	1945	1935	1925	1950	1930	129	579	500	1440	1	1	25831764	503	1.90	0.23	12	0.04	1023.00	8503.00	3045	20240216	-36.03	1802	20241209	8.10	2005	-2.84	20250109	1815	7.33	20250102	3045	-36.03	20240216	1802	8.10	20241209	1.45	N	088910	500	129 억	417257	N	N	N	N
12	20250213	140659	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1957	11	2	0.57	20037874	10229	177.59	1950	1963	1950	2525	1363	1946	1958.93	1.62	-104	1965	1955	1945	1935	1925	1950	1930	129	579	500	1440	1	1	25831764	506	1.91	0.23	12	0.04	1023.00	8503.00	3045	20240216	-35.73	1802	20241209	8.60	2005	-2.39	20250109	1815	7.82	20250102	3045	-35.73	20240216	1802	8.60	20241209	1.45	N	088910	500	129 억	417257	N	N	N	N
13	20250213	130659	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1957	11	2	0.57	19803034	10109	175.50	1950	1963	1950	2525	1363	1946	1958.95	1.62	-104	1965	1955	1945	1935	1925	1950	1930	129	579	500	1440	1	1	25831764	506	1.91	0.23	12	0.04	1023.00	8503.00	3045	20240216	-35.73	1802	20241209	8.60	2005	-2.39	20250109	1815	7.82	20250102	3045	-35.73	20240216	1802	8.60	20241209	1.45	N	088910	500	129 억	417257	N	N	N	N
14	20250213	120700	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1959	13	2	0.67	14375914	7338	127.40	1950	1963	1950	2525	1363	1946	1959.11	1.62	-49	1965	1955	1945	1935	1925	1950	1930	129	579	500	1440	1	1	25831764	506	1.91	0.23	12	0.03	1023.00	8503.00	3045	20240216	-35.67	1802	20241209	8.71	2005	-2.29	20250109	1815	7.93	20250102	3045	-35.67	20240216	1802	8.71	20241209	1.45	N	088910	500	129 억	417257	N	N	N	N
15	20250213	110656	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1958	12	2	0.62	14121368	7208	125.14	1950	1963	1950	2525	1363	1946	1959.12	1.62	-49	1965	1955	1945	1935	1925	1950	1930	129	579	500	1440	1	1	25831764	506	1.91	0.23	12	0.03	1023.00	8503.00	3045	20240216	-35.70	1802	20241209	8.66	2005	-2.34	20250109	1815	7.88	20250102	3045	-35.70	20240216	1802	8.66	20241209	1.45	N	088910	500	129 억	417257	N	N	N	N
16	20250213	100700	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1962	16	2	0.82	6910937	3531	61.30	1950	1962	1950	2525	1363	1946	1957.22	1.62	-49	1965	1955	1945	1935	1925	1950	1930	129	579	500	1440	1	1	25831764	507	1.92	0.23	12	0.01	1023.00	8503.00	3045	20240216	-35.57	1802	20241209	8.88	2005	-2.14	20250109	1815	8.10	20250102	3045	-35.57	20240216	1802	8.88	20241209	1.45	N	088910	500	129 억	417257	N	N	N	N
17	20250213	090656	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1957	11	2	0.57	3007355	1537	26.68	1950	1958	1950	2525	1363	1946	1956.64	1.62	5	1965	1955	1945	1935	1925	1950	1930	129	579	500	1440	1	1	25831764	506	1.91	0.23	12	0.01	1023.00	8503.00	3045	20240216	-35.73	1802	20241209	8.60	2005	-2.39	20250109	1815	7.82	20250102	3045	-35.73	20240216	1802	8.60	20241209	1.45	N	088910	500	129 억	417257	N	N	N	N
18	20250212	160655	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1946	1	2	0.05	11189767	5760	54.73	1950	1955	1935	2525	1362	1945	1942.67	1.62	-604	1961	1952	1941	1932	1921	1947	1927	129	580	500	1430	1	1	25831764	503	1.90	0.23	12	0.02	1023.00	8503.00	3045	20240216	-36.09	1802	20241209	7.99	2005	-2.94	20250109	1815	7.22	20250102	3045	-36.09	20240216	1802	7.99	20241209	1.45	N	088910	500	129 억	417861	N	N	N	N
19	20250212	150655	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1947	2	2	0.10	11098305	5713	54.28	1950	1955	1935	2525	1362	1945	1942.64	1.62	-567	1961	1952	1941	1932	1921	1947	1927	129	580	500	1430	1	1	25831764	503	1.90	0.23	12	0.02	1023.00	8503.00	3045	20240216	-36.06	1802	20241209	8.05	2005	-2.89	20250109	1815	7.27	20250102	3045	-36.06	20240216	1802	8.05	20241209	1.45	N	088910	500	129 억	417861	N	N	N	N
20	20250212	140655	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1952	7	2	0.36	10462833	5387	51.18	1950	1955	1935	2525	1362	1945	1942.24	1.62	-351	1961	1952	1941	1932	1921	1947	1927	129	580	500	1430	1	1	25831764	504	1.91	0.23	12	0.02	1023.00	8503.00	3045	20240216	-35.89	1802	20241209	8.32	2005	-2.64	20250109	1815	7.55	20250102	3045	-35.89	20240216	1802	8.32	20241209	1.45	N	088910	500	129 억	417861	N	N	N	N
21	20250212	130657	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1942	-3	5	-0.15	8251446	4246	40.34	1950	1955	1935	2525	1362	1945	1943.35	1.62	-373	1961	1952	1941	1932	1921	1947	1927	129	580	500	1430	1	1	25831764	502	1.90	0.23	12	0.02	1023.00	8503.00	3045	20240216	-36.22	1802	20241209	7.77	2005	-3.14	20250109	1815	7.00	20250102	3045	-36.22	20240216	1802	7.77	20241209	1.45	N	088910	500	129 억	417861	N	N	N	N
22	20250212	120655	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1945	0	3	0.00	6914338	3560	33.82	1950	1951	1935	2525	1362	1945	1942.23	1.62	-283	1961	1952	1941	1932	1921	1947	1927	129	580	500	1430	1	1	25831764	502	1.90	0.23	12	0.01	1023.00	8503.00	3045	20240216	-36.12	1802	20241209	7.94	2005	-2.99	20250109	1815	7.16	20250102	3045	-36.12	20240216	1802	7.94	20241209	1.45	N	088910	500	129 억	417861	N	N	N	N
23	20250212	110653	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1944	-1	5	-0.05	6330868	3260	30.97	1950	1951	1935	2525	1362	1945	1941.98	1.62	-253	1961	1952	1941	1932	1921	1947	1927	129	580	500	1430	1	1	25831764	502	1.90	0.23	12	0.01	1023.00	8503.00	3045	20240216	-36.16	1802	20241209	7.88	2005	-3.04	20250109	1815	7.11	20250102	3045	-36.16	20240216	1802	7.88	20241209	1.45	N	088910	500	129 억	417861	N	N	N	N
24	20250212	100652	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1935	-10	5	-0.51	642454	331	3.14	1950	1951	1935	2525	1362	1945	1940.95	1.62	-132	1961	1952	1941	1932	1921	1947	1927	129	580	500	1430	1	1	25831764	500	1.89	0.23	12	0.00	1023.00	8503.00	3045	20240216	-36.45	1802	20241209	7.38	2005	-3.49	20250109	1815	6.61	20250102	3045	-36.45	20240216	1802	7.38	20241209	1.45	N	088910	500	129 억	417861	N	N	N	N
25	20250212	090658	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1945	0	3	0.00	118952	61	0.58	1950	1951	1945	2525	1362	1945	1950.03	1.62	-1	1961	1952	1941	1932	1921	1947	1927	129	580	500	1430	1	1	25831764	502	1.90	0.23	12	0.00	1023.00	8503.00	3045	20240216	-36.12	1802	20241209	7.94	2005	-2.99	20250109	1815	7.16	20250102	3045	-36.12	20240216	1802	7.94	20241209	1.45	N	088910	500	129 억	417861	N	N	N	N
26	20250211	160656	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1945	5	2	0.26	20436183	10525	404.03	1950	1950	1930	2520	1358	1940	1941.68	1.62	-650	1954	1947	1939	1932	1924	1950	1935	129	580	500	1430	1	1	25831764	502	1.90	0.23	12	0.04	1023.00	8503.00	3045	20240216	-36.12	1802	20241209	7.94	2005	-2.99	20250109	1815	7.16	20250102	3045	-36.12	20240216	1802	7.94	20241209	1.45	N	088910	500	129 억	418511	N	N	N	N
27	20250211	150656	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1934	-6	5	-0.31	17883172	9209	353.51	1950	1950	1930	2520	1358	1940	1941.92	1.62	-609	1954	1947	1939	1932	1924	1950	1935	129	580	500	1430	1	1	25831764	500	1.89	0.23	12	0.04	1023.00	8503.00	3045	20240216	-36.49	1802	20241209	7.33	2005	-3.54	20250109	1815	6.56	20250102	3045	-36.49	20240216	1802	7.33	20241209	1.45	N	088910	500	129 억	418511	N	N	N	N
28	20250211	140657	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1933	-7	5	-0.36	15173870	7809	299.77	1950	1950	1930	2520	1358	1940	1943.13	1.62	-558	1954	1947	1939	1932	1924	1950	1935	129	580	500	1430	1	1	25831764	499	1.89	0.23	12	0.03	1023.00	8503.00	3045	20240216	-36.52	1802	20241209	7.27	2005	-3.59	20250109	1815	6.50	20250102	3045	-36.52	20240216	1802	7.27	20241209	1.45	N	088910	500	129 억	418511	N	N	N	N
29	20250211	130655	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1930	-10	5	-0.52	13152133	6762	259.58	1950	1950	1930	2520	1358	1940	1945.01	1.62	-554	1954	1947	1939	1932	1924	1950	1935	129	580	500	1430	1	1	25831764	499	1.89	0.23	12	0.03	1023.00	8503.00	3045	20240216	-36.62	1802	20241209	7.10	2005	-3.74	20250109	1815	6.34	20250102	3045	-36.62	20240216	1802	7.10	20241209	1.45	N	088910	500	129 억	418511	N	N	N	N
30	20250211	120654	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1937	-3	5	-0.15	12174332	6257	240.19	1950	1950	1937	2520	1358	1940	1945.71	1.62	-550	1954	1947	1939	1932	1924	1950	1935	129	580	500	1430	1	1	25831764	500	1.89	0.23	12	0.02	1023.00	8503.00	3045	20240216	-36.39	1802	20241209	7.49	2005	-3.39	20250109	1815	6.72	20250102	3045	-36.39	20240216	1802	7.49	20241209	1.45	N	088910	500	129 억	418511	N	N	N	N
31	20250211	110656	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1940	0	3	0.00	11123805	5715	219.39	1950	1950	1940	2520	1358	1940	1946.42	1.62	-561	1954	1947	1939	1932	1924	1950	1935	129	580	500	1430	1	1	25831764	501	1.90	0.23	12	0.02	1023.00	8503.00	3045	20240216	-36.29	1802	20241209	7.66	2005	-3.24	20250109	1815	6.89	20250102	3045	-36.29	20240216	1802	7.66	20241209	1.45	N	088910	500	129 억	418511	N	N	N	N
32	20250211	100657	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1948	8	2	0.41	116819	60	2.30	1950	1950	1940	2520	1358	1940	1946.98	1.62	-47	1954	1947	1939	1932	1924	1950	1935	129	580	500	1430	1	1	25831764	503	1.90	0.23	12	0.00	1023.00	8503.00	3045	20240216	-36.03	1802	20241209	8.10	2005	-2.84	20250109	1815	7.33	20250102	3045	-36.03	20240216	1802	8.10	20241209	1.45	N	088910	500	129 억	418511	N	N	N	N
33	20250211	090658	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1950	10	2	0.52	3900	2	0.08	1950	1950	1950	2520	1358	1940	1950.00	1.62	0	1954	1947	1939	1932	1924	1950	1935	129	580	500	1430	1	1	25831764	504	1.91	0.23	12	0.00	1023.00	8503.00	3045	20240216	-35.96	1802	20241209	8.21	2005	-2.74	20250109	1815	7.44	20250102	3045	-35.96	20240216	1802	8.21	20241209	1.45	N	088910	500	129 억	418511	N	N	N	N
34	20250210	160652	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1940	-7	5	-0.36	5043951	2605	71.35	1936	1946	1931	2530	1363	1947	1936.26	1.62	-730	1954	1950	1944	1940	1934	1952	1942	129	583	500	1440	1	1	25831764	501	1.90	0.23	12	0.01	1023.00	8503.00	3045	20240216	-36.29	1802	20241209	7.66	2005	-3.24	20250109	1815	6.89	20250102	3045	-36.29	20240216	1802	7.66	20241209	1.46	N	088910	500	129 억	419241	N	N	N	N
35	20250210	150651	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1938	-9	5	-0.46	3950423	2041	55.90	1936	1946	1931	2530	1363	1947	1935.53	1.62	-455	1954	1950	1944	1940	1934	1952	1942	129	583	500	1440	1	1	25831764	501	1.89	0.23	12	0.01	1023.00	8503.00	3045	20240216	-36.35	1802	20241209	7.55	2005	-3.34	20250109	1815	6.78	20250102	3045	-36.35	20240216	1802	7.55	20241209	1.46	N	088910	500	129 억	419241	N	N	N	N
36	20250210	140651	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1934	-13	5	-0.67	2730800	1411	38.65	1936	1946	1931	2530	1363	1947	1935.36	1.62	-275	1954	1950	1944	1940	1934	1952	1942	129	583	500	1440	1	1	25831764	500	1.89	0.23	12	0.01	1023.00	8503.00	3045	20240216	-36.49	1802	20241209	7.33	2005	-3.54	20250109	1815	6.56	20250102	3045	-36.49	20240216	1802	7.33	20241209	1.46	N	088910	500	129 억	419241	N	N	N	N
37	20250210	130653	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1935	-12	5	-0.62	2521910	1303	35.69	1936	1946	1931	2530	1363	1947	1935.46	1.62	-170	1954	1950	1944	1940	1934	1952	1942	129	583	500	1440	1	1	25831764	500	1.89	0.23	12	0.01	1023.00	8503.00	3045	20240216	-36.45	1802	20241209	7.38	2005	-3.49	20250109	1815	6.61	20250102	3045	-36.45	20240216	1802	7.38	20241209	1.46	N	088910	500	129 억	419241	N	N	N	N
38	20250210	120649	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1935	-12	5	-0.62	2322605	1200	32.87	1936	1946	1931	2530	1363	1947	1935.50	1.62	-167	1954	1950	1944	1940	1934	1952	1942	129	583	500	1440	1	1	25831764	500	1.89	0.23	12	0.00	1023.00	8503.00	3045	20240216	-36.45	1802	20241209	7.38	2005	-3.49	20250109	1815	6.61	20250102	3045	-36.45	20240216	1802	7.38	20241209	1.46	N	088910	500	129 억	419241	N	N	N	N
39	20250210	110647	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1933	-14	5	-0.72	1442188	745	20.41	1936	1946	1931	2530	1363	1947	1935.82	1.62	-156	1954	1950	1944	1940	1934	1952	1942	129	583	500	1440	1	1	25831764	499	1.89	0.23	12	0.00	1023.00	8503.00	3045	20240216	-36.52	1802	20241209	7.27	2005	-3.59	20250109	1815	6.50	20250102	3045	-36.52	20240216	1802	7.27	20241209	1.46	N	088910	500	129 억	419241	N	N	N	N
40	20250210	100648	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1945	-2	5	-0.10	300776	155	4.25	1936	1946	1931	2530	1363	1947	1940.49	1.62	-96	1954	1950	1944	1940	1934	1952	1942	129	583	500	1440	1	1	25831764	502	1.90	0.23	12	0.00	1023.00	8503.00	3045	20240216	-36.12	1802	20241209	7.94	2005	-2.99	20250109	1815	7.16	20250102	3045	-36.12	20240216	1802	7.94	20241209	1.46	N	088910	500	129 억	419241	N	N	N	N
41	20250210	090644	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1931	-16	5	-0.82	58030	30	0.82	1936	1936	1931	2530	1363	1947	1934.33	1.62	-21	1954	1950	1944	1940	1934	1952	1942	129	583	500	1440	1	1	25831764	499	1.89	0.23	12	0.00	1023.00	8503.00	3045	20240216	-36.58	1802	20241209	7.16	2005	-3.69	20250109	1815	6.39	20250102	3045	-36.58	20240216	1802	7.16	20241209	1.46	N	088910	500	129 억	419241	N	N	N	N
42	20250207	160640	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1947	-3	5	-0.15	7104186	3651	72.93	1946	1948	1938	2535	1365	1950	1945.82	1.62	-288	1959	1954	1945	1940	1931	1957	1943	129	585	500	1440	1	1	25831764	503	1.90	0.23	12	0.01	1023.00	8503.00	3045	20240216	-36.06	1802	20241209	8.05	2005	-2.89	20250109	1815	7.27	20250102	3045	-36.06	20240216	1802	8.05	20241209	1.50	N	088910	500	129 억	419514	N	N	N	N
43	20250207	150642	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1942	-8	5	-0.41	6808242	3499	69.90	1946	1948	1938	2535	1365	1950	1945.77	1.62	-244	1959	1954	1945	1940	1931	1957	1943	129	585	500	1440	1	1	25831764	502	1.90	0.23	12	0.01	1023.00	8503.00	3045	20240216	-36.22	1802	20241209	7.77	2005	-3.14	20250109	1815	7.00	20250102	3045	-36.22	20240216	1802	7.77	20241209	1.50	N	088910	500	129 억	419514	N	N	N	N
44	20250207	140641	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1942	-8	5	-0.41	6808242	3499	69.90	1946	1948	1938	2535	1365	1950	1945.77	1.62	-244	1959	1954	1945	1940	1931	1957	1943	129	585	500	1440	1	1	25831764	502	1.90	0.23	12	0.01	1023.00	8503.00	3045	20240216	-36.22	1802	20241209	7.77	2005	-3.14	20250109	1815	7.00	20250102	3045	-36.22	20240216	1802	7.77	20241209	1.50	N	088910	500	129 억	419514	N	N	N	N
45	20250207	130639	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1942	-8	5	-0.41	6707258	3447	68.86	1946	1948	1938	2535	1365	1950	1945.82	1.62	-242	1959	1954	1945	1940	1931	1957	1943	129	585	500	1440	1	1	25831764	502	1.90	0.23	12	0.01	1023.00	8503.00	3045	20240216	-36.22	1802	20241209	7.77	2005	-3.14	20250109	1815	7.00	20250102	3045	-36.22	20240216	1802	7.77	20241209	1.50	N	088910	500	129 억	419514	N	N	N	N
46	20250207	120640	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1940	-10	5	-0.51	6334314	3255	65.02	1946	1948	1938	2535	1365	1950	1946.03	1.62	-232	1959	1954	1945	1940	1931	1957	1943	129	585	500	1440	1	1	25831764	501	1.90	0.23	12	0.01	1023.00	8503.00	3045	20240216	-36.29	1802	20241209	7.66	2005	-3.24	20250109	1815	6.89	20250102	3045	-36.29	20240216	1802	7.66	20241209	1.50	N	088910	500	129 억	419514	N	N	N	N
47	20250207	110638	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1938	-12	5	-0.62	6157774	3164	63.20	1946	1948	1938	2535	1365	1950	1946.20	1.62	-232	1959	1954	1945	1940	1931	1957	1943	129	585	500	1440	1	1	25831764	501	1.89	0.23	12	0.01	1023.00	8503.00	3045	20240216	-36.35	1802	20241209	7.55	2005	-3.34	20250109	1815	6.78	20250102	3045	-36.35	20240216	1802	7.55	20241209	1.50	N	088910	500	129 억	419514	N	N	N	N
48	20250207	100639	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1947	-3	5	-0.15	5242633	2693	53.80	1946	1948	1946	2535	1365	1950	1946.76	1.62	-372	1959	1954	1945	1940	1931	1957	1943	129	585	500	1440	1	1	25831764	503	1.90	0.23	12	0.01	1023.00	8503.00	3045	20240216	-36.06	1802	20241209	8.05	2005	-2.89	20250109	1815	7.27	20250102	3045	-36.06	20240216	1802	8.05	20241209	1.50	N	088910	500	129 억	419514	N	N	N	N
49	20250207	090643	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1946	-4	5	-0.21	1052786	541	10.81	1946	1946	1946	2535	1365	1950	1946.00	1.62	-441	1959	1954	1945	1940	1931	1957	1943	129	585	500	1440	1	1	25831764	503	1.90	0.23	12	0.00	1023.00	8503.00	3045	20240216	-36.09	1802	20241209	7.99	2005	-2.94	20250109	1815	7.22	20250102	3045	-36.09	20240216	1802	7.99	20241209	1.50	N	088910	500	129 억	419514	N	N	N	N
50	20250206	160624	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1950	13	2	0.67	9709750	5006	39.14	1938	1950	1936	2515	1356	1937	1939.56	1.62	32	1951	1943	1929	1921	1907	1948	1926	129	578	500	1430	1	1	25831764	504	1.91	0.23	12	0.02	1023.00	8503.00	3045	20240216	-35.96	1802	20241209	8.21	2005	-2.74	20250109	1815	7.44	20250102	3045	-35.96	20240216	1802	8.21	20241209	1.51	N	088910	500	129 억	419482	N	N	N	N
51	20250206	150627	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1941	4	2	0.21	8841061	4560	35.66	1938	1946	1936	2515	1356	1937	1938.83	1.62	32	1951	1943	1929	1921	1907	1948	1926	129	578	500	1430	1	1	25831764	501	1.90	0.23	12	0.02	1023.00	8503.00	3045	20240216	-36.26	1802	20241209	7.71	2005	-3.19	20250109	1815	6.94	20250102	3045	-36.26	20240216	1802	7.71	20241209	1.51	N	088910	500	129 억	419482	N	N	N	N
52	20250206	140628	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1942	5	2	0.26	8670132	4472	34.97	1938	1942	1936	2515	1356	1937	1938.76	1.62	32	1951	1943	1929	1921	1907	1948	1926	129	578	500	1430	1	1	25831764	502	1.90	0.23	12	0.02	1023.00	8503.00	3045	20240216	-36.22	1802	20241209	7.77	2005	-3.14	20250109	1815	7.00	20250102	3045	-36.22	20240216	1802	7.77	20241209	1.51	N	088910	500	129 억	419482	N	N	N	N
53	20250206	130626	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1940	3	2	0.15	7345103	3789	29.63	1938	1940	1936	2515	1356	1937	1938.53	1.62	32	1951	1943	1929	1921	1907	1948	1926	129	578	500	1430	1	1	25831764	501	1.90	0.23	12	0.01	1023.00	8503.00	3045	20240216	-36.29	1802	20241209	7.66	2005	-3.24	20250109	1815	6.89	20250102	3045	-36.29	20240216	1802	7.66	20241209	1.51	N	088910	500	129 억	419482	N	N	N	N
54	20250206	120623	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1937	0	3	0.00	6305788	3253	25.44	1938	1940	1936	2515	1356	1937	1938.45	1.62	30	1951	1943	1929	1921	1907	1948	1926	129	578	500	1430	1	1	25831764	500	1.89	0.23	12	0.01	1023.00	8503.00	3045	20240216	-36.39	1802	20241209	7.49	2005	-3.39	20250109	1815	6.72	20250102	3045	-36.39	20240216	1802	7.49	20241209	1.51	N	088910	500	129 억	419482	N	N	N	N
55	20250206	110618	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1940	3	2	0.15	3613665	1864	14.58	1938	1940	1936	2515	1356	1937	1938.66	1.62	-13	1951	1943	1929	1921	1907	1948	1926	129	578	500	1430	1	1	25831764	501	1.90	0.23	12	0.01	1023.00	8503.00	3045	20240216	-36.29	1802	20241209	7.66	2005	-3.24	20250109	1815	6.89	20250102	3045	-36.29	20240216	1802	7.66	20241209	1.51	N	088910	500	129 억	419482	N	N	N	N
56	20250206	100620	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1937	0	3	0.00	3201083	1651	12.91	1938	1940	1937	2515	1356	1937	1938.88	1.62	-13	1951	1943	1929	1921	1907	1948	1926	129	578	500	1430	1	1	25831764	500	1.89	0.23	12	0.01	1023.00	8503.00	3045	20240216	-36.39	1802	20241209	7.49	2005	-3.39	20250109	1815	6.72	20250102	3045	-36.39	20240216	1802	7.49	20241209	1.51	N	088910	500	129 억	419482	N	N	N	N
57	20250206	090627	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1938	1	2	0.05	7752	4	0.03	1938	1938	1938	2515	1356	1937	1938.00	1.62	0	1951	1943	1929	1921	1907	1948	1926	129	578	500	1430	1	1	25831764	501	1.89	0.23	12	0.00	1023.00	8503.00	3045	20240216	-36.35	1802	20241209	7.55	2005	-3.34	20250109	1815	6.78	20250102	3045	-36.35	20240216	1802	7.55	20241209	1.51	N	088910	500	129 억	419482	N	N	N	N
58	20250205	160617	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1937	3	2	0.16	24672358	12789	77.52	1934	1937	1915	2510	1354	1934	1929.19	1.63	-1177	1963	1948	1919	1904	1875	1956	1912	129	576	500	1430	1	1	25831764	500	1.89	0.23	12	0.05	1023.00	8503.00	3045	20240216	-36.39	1802	20241209	7.49	2005	-3.39	20250109	1815	6.72	20250102	3045	-36.39	20240216	1802	7.49	20241209	1.51	N	088910	500	129 억	420659	N	N	N	N
59	20250205	150620	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1935	1	2	0.05	24033677	12459	75.52	1934	1935	1915	2510	1354	1934	1929.02	1.63	-1138	1963	1948	1919	1904	1875	1956	1912	129	576	500	1430	1	1	25831764	500	1.89	0.23	12	0.05	1023.00	8503.00	3045	20240216	-36.45	1802	20241209	7.38	2005	-3.49	20250109	1815	6.61	20250102	3045	-36.45	20240216	1802	7.38	20241209	1.51	N	088910	500	129 억	420659	N	N	N	N
60	20250205	140620	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1931	-3	5	-0.16	13953646	7241	43.89	1934	1934	1915	2510	1354	1934	1927.03	1.63	-737	1963	1948	1919	1904	1875	1956	1912	129	576	500	1430	1	1	25831764	499	1.89	0.23	12	0.03	1023.00	8503.00	3045	20240216	-36.58	1802	20241209	7.16	2005	-3.69	20250109	1815	6.39	20250102	3045	-36.58	20240216	1802	7.16	20241209	1.51	N	088910	500	129 억	420659	N	N	N	N
61	20250205	130619	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1916	-18	5	-0.93	12964974	6729	40.79	1934	1934	1915	2510	1354	1934	1926.73	1.63	-449	1963	1948	1919	1904	1875	1956	1912	129	576	500	1430	1	1	25831764	495	1.87	0.23	12	0.03	1023.00	8503.00	3045	20240216	-37.08	1802	20241209	6.33	2005	-4.44	20250109	1815	5.56	20250102	3045	-37.08	20240216	1802	6.33	20241209	1.51	N	088910	500	129 억	420659	N	N	N	N
62	20250205	120620	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1921	-13	5	-0.67	11470828	5950	36.06	1934	1934	1915	2510	1354	1934	1927.87	1.63	-440	1963	1948	1919	1904	1875	1956	1912	129	576	500	1430	1	1	25831764	496	1.88	0.23	12	0.02	1023.00	8503.00	3045	20240216	-36.91	1802	20241209	6.60	2005	-4.19	20250109	1815	5.84	20250102	3045	-36.91	20240216	1802	6.60	20241209	1.51	N	088910	500	129 억	420659	N	N	N	N
63	20250205	110620	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1932	-2	5	-0.10	9886174	5125	31.06	1934	1934	1919	2510	1354	1934	1929.01	1.63	-514	1963	1948	1919	1904	1875	1956	1912	129	576	500	1430	1	1	25831764	499	1.89	0.23	12	0.02	1023.00	8503.00	3045	20240216	-36.55	1802	20241209	7.21	2005	-3.64	20250109	1815	6.45	20250102	3045	-36.55	20240216	1802	7.21	20241209	1.51	N	088910	500	129 억	420659	N	N	N	N
64	20250205	100625	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1932	-2	5	-0.10	655697	341	2.07	1934	1934	1919	2510	1354	1934	1922.87	1.63	-17	1963	1948	1919	1904	1875	1956	1912	129	576	500	1430	1	1	25831764	499	1.89	0.23	12	0.00	1023.00	8503.00	3045	20240216	-36.55	1802	20241209	7.21	2005	-3.64	20250109	1815	6.45	20250102	3045	-36.55	20240216	1802	7.21	20241209	1.51	N	088910	500	129 억	420659	N	N	N	N
65	20250205	090629	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1926	-8	5	-0.41	141117	73	0.44	1934	1934	1926	2510	1354	1934	1933.11	1.63	-17	1963	1948	1919	1904	1875	1956	1912	129	576	500	1430	1	1	25831764	498	1.88	0.23	12	0.00	1023.00	8503.00	3045	20240216	-36.75	1802	20241209	6.88	2005	-3.94	20250109	1815	6.12	20250102	3045	-36.75	20240216	1802	6.88	20241209	1.51	N	088910	500	129 억	420659	N	N	N	N
66	20250204	160608	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1934	44	2	2.33	31285702	16495	66.63	1890	1934	1890	2455	1323	1890	1896.76	1.63	-166	1955	1922	1902	1869	1849	1912	1859	129	565	500	1390	1	1	25831764	500	1.89	0.23	12	0.06	1023.00	8503.00	3045	20240216	-36.49	1802	20241209	7.33	2005	-3.54	20250109	1815	6.56	20250102	3045	-36.49	20240216	1802	7.33	20241209	1.53	N	088910	500	129 억	420804	N	N	N	N
67	20250204	150615	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1903	13	2	0.69	30022940	15833	63.96	1890	1904	1890	2455	1323	1890	1896.31	1.63	-178	1955	1922	1902	1869	1849	1912	1859	129	565	500	1390	1	1	25831764	492	1.86	0.22	12	0.06	1023.00	8503.00	3045	20240216	-37.50	1802	20241209	5.60	2005	-5.09	20250109	1815	4.85	20250102	3045	-37.50	20240216	1802	5.60	20241209	1.53	N	088910	500	129 억	420804	N	N	N	N
68	20250204	140613	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1902	12	2	0.63	26556007	14010	56.59	1890	1904	1890	2455	1323	1890	1895.58	1.63	0	1955	1922	1902	1869	1849	1912	1859	129	565	500	1390	1	1	25831764	491	1.86	0.22	12	0.05	1023.00	8503.00	3045	20240216	-37.54	1802	20241209	5.55	2005	-5.14	20250109	1815	4.79	20250102	3045	-37.54	20240216	1802	5.55	20241209	1.53	N	088910	500	129 억	420804	N	N	N	N
69	20250204	130614	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1902	12	2	0.63	24816429	13095	52.90	1890	1902	1890	2455	1323	1890	1895.19	1.63	37	1955	1922	1902	1869	1849	1912	1859	129	565	500	1390	1	1	25831764	491	1.86	0.22	12	0.05	1023.00	8503.00	3045	20240216	-37.54	1802	20241209	5.55	2005	-5.14	20250109	1815	4.79	20250102	3045	-37.54	20240216	1802	5.55	20241209	1.53	N	088910	500	129 억	420804	N	N	N	N
70	20250204	120619	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1900	10	2	0.53	24504665	12931	52.24	1890	1900	1890	2455	1323	1890	1895.11	1.63	25	1955	1922	1902	1869	1849	1912	1859	129	565	500	1390	1	1	25831764	491	1.86	0.22	12	0.05	1023.00	8503.00	3045	20240216	-37.60	1802	20241209	5.44	2005	-5.24	20250109	1815	4.68	20250102	3045	-37.60	20240216	1802	5.44	20241209	1.53	N	088910	500	129 억	420804	N	N	N	N
71	20250204	110606	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1895	5	2	0.26	15508411	8183	33.06	1890	1897	1890	2455	1323	1890	1895.33	1.63	38	1955	1922	1902	1869	1849	1912	1859	129	565	500	1390	1	1	25831764	490	1.85	0.22	12	0.03	1023.00	8503.00	3045	20240216	-37.77	1802	20241209	5.16	2005	-5.49	20250109	1815	4.41	20250102	3045	-37.77	20240216	1802	5.16	20241209	1.53	N	088910	500	129 억	420804	N	N	N	N
72	20250204	100612	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1896	6	2	0.32	9600726	5067	20.47	1890	1897	1890	2455	1323	1890	1894.95	1.63	37	1955	1922	1902	1869	1849	1912	1859	129	565	500	1390	1	1	25831764	490	1.85	0.22	12	0.02	1023.00	8503.00	3045	20240216	-37.73	1802	20241209	5.22	2005	-5.44	20250109	1815	4.46	20250102	3045	-37.73	20240216	1802	5.22	20241209	1.53	N	088910	500	129 억	420804	N	N	N	N
73	20250204	090612	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1890	0	3	0.00	523530	277	1.12	1890	1890	1890	2455	1323	1890	1890.00	1.63	-1	1955	1922	1902	1869	1849	1912	1859	129	565	500	1390	1	1	25831764	488	1.85	0.22	12	0.00	1023.00	8503.00	3045	20240216	-37.93	1802	20241209	4.88	2005	-5.74	20250109	1815	4.13	20250102	3045	-37.93	20240216	1802	4.88	20241209	1.53	N	088910	500	129 억	420804	N	N	N	N

31 KiB Raw Blame History

31 KiB

Raw Blame History