KissMeData/199800/price/prices-20250201.csv at e881402978d7c19015ff20df984cab52ee59f6e6

Files

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

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

33 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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250214	160922	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	38750	650	2	1.71	1039845700	26704	191.37	38000	40250	37650	49500	26700	38100	38939.70	0.67	1955	39200	38650	38250	37700	37300	38450	37500	43	11400	500	26670	50	1	8554855	3315	-7.24	10.20	12	0.31	-5350.00	3800.00	110000	20240320	-64.77	36000	20241227	7.64	45500	-14.84	20250109	36400	6.46	20250203	110000	-64.77	20240320	36000	7.64	20241227	0.02	N	199800	500	42 억	57205	N	N	262	N	N
3	20250214	150921	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	38800	700	2	1.84	1013809350	26032	186.56	38000	40250	37650	49500	26700	38100	38944.74	0.67	2044	39200	38650	38250	37700	37300	38450	37500	43	11400	500	26670	50	1	8554855	3319	-7.25	10.21	12	0.30	-5350.00	3800.00	110000	20240320	-64.73	36000	20241227	7.78	45500	-14.73	20250109	36400	6.59	20250203	110000	-64.73	20240320	36000	7.78	20241227	0.02	N	199800	500	42 억	57205	N	N	11	N	N
4	20250214	140922	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	38950	850	2	2.23	925007150	23742	170.14	38000	40250	37650	49500	26700	38100	38960.79	0.67	1566	39200	38650	38250	37700	37300	38450	37500	43	11400	500	26670	50	1	8554855	3332	-7.28	10.25	12	0.28	-5350.00	3800.00	110000	20240320	-64.59	36000	20241227	8.19	45500	-14.40	20250109	36400	7.01	20250203	110000	-64.59	20240320	36000	8.19	20241227	0.02	N	199800	500	42 억	57205	N	N	11	N	N
5	20250214	130925	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	39500	1400	2	3.67	614519200	15918	114.07	38000	39500	37650	49500	26700	38100	38605.30	0.67	-537	39200	38650	38250	37700	37300	38450	37500	43	11400	500	26670	50	1	8554855	3379	-7.38	10.39	12	0.19	-5350.00	3800.00	110000	20240320	-64.09	36000	20241227	9.72	45500	-13.19	20250109	36400	8.52	20250203	110000	-64.09	20240320	36000	9.72	20241227	0.02	N	199800	500	42 억	57205	N	N	11	N	N
6	20250214	120922	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	38700	600	2	1.57	353498850	9251	66.30	38000	38950	37650	49500	26700	38100	38211.96	0.67	-789	39200	38650	38250	37700	37300	38450	37500	43	11400	500	26670	50	1	8554855	3311	-7.23	10.18	12	0.11	-5350.00	3800.00	110000	20240320	-64.82	36000	20241227	7.50	45500	-14.95	20250109	36400	6.32	20250203	110000	-64.82	20240320	36000	7.50	20241227	0.02	N	199800	500	42 억	57205	N	N	11	N	N
7	20250214	110918	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	37950	-150	5	-0.39	231315000	6083	43.59	38000	38700	37650	49500	26700	38100	38026.47	0.67	-1467	39200	38650	38250	37700	37300	38450	37500	43	11400	500	26670	50	1	8554855	3247	-7.09	9.99	12	0.07	-5350.00	3800.00	110000	20240320	-65.50	36000	20241227	5.42	45500	-16.59	20250109	36400	4.26	20250203	110000	-65.50	20240320	36000	5.42	20241227	0.02	N	199800	500	42 억	57205	N	N	11	N	N
8	20250214	100919	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	38100	0	3	0.00	128157850	3357	24.06	38000	38700	37850	49500	26700	38100	38176.30	0.67	-727	39200	38650	38250	37700	37300	38450	37500	43	11400	500	26670	50	1	8554855	3259	-7.12	10.03	12	0.04	-5350.00	3800.00	110000	20240320	-65.36	36000	20241227	5.83	45500	-16.26	20250109	36400	4.67	20250203	110000	-65.36	20240320	36000	5.83	20241227	0.02	N	199800	500	42 억	57205	N	N	11	N	N
9	20250214	090924	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	37950	-150	5	-0.39	12569900	331	2.37	38000	38300	37850	49500	26700	38100	37975.53	0.67	-70	39200	38650	38250	37700	37300	38450	37500	43	11400	500	26670	50	1	8554855	3247	-7.09	9.99	12	0.00	-5350.00	3800.00	110000	20240320	-65.50	36000	20241227	5.42	45500	-16.59	20250109	36400	4.26	20250203	110000	-65.50	20240320	36000	5.42	20241227	0.02	N	199800	500	42 억	57205	N	N	11	N	N
10	20250213	160914	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	38100	-350	5	-0.91	532279800	13933	100.20	38750	38800	37850	49950	26950	38450	38202.81	0.68	-1062	39050	38750	38200	37900	37350	38900	38050	43	11500	500	26910	50	1	8554855	3259	-7.12	10.03	12	0.16	-5350.00	3800.00	110000	20240320	-65.36	36000	20241227	5.83	45500	-16.26	20250109	36400	4.67	20250203	110000	-65.36	20240320	36000	5.83	20241227	0.02	N	199800	500	42 억	58267	N	N	11	N	N
11	20250213	150915	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	38100	-350	5	-0.91	506787950	13261	95.37	38750	38800	37850	49950	26950	38450	38216.42	0.68	-779	39050	38750	38200	37900	37350	38900	38050	43	11500	500	26910	50	1	8554855	3259	-7.12	10.03	12	0.16	-5350.00	3800.00	110000	20240320	-65.36	36000	20241227	5.83	45500	-16.26	20250109	36400	4.67	20250203	110000	-65.36	20240320	36000	5.83	20241227	0.02	N	199800	500	42 억	58267	N	N	113	N	N
12	20250213	140913	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	38100	-350	5	-0.91	425232850	11115	79.94	38750	38800	37950	49950	26950	38450	38257.57	0.68	-692	39050	38750	38200	37900	37350	38900	38050	43	11500	500	26910	50	1	8554855	3259	-7.12	10.03	12	0.13	-5350.00	3800.00	110000	20240320	-65.36	36000	20241227	5.83	45500	-16.26	20250109	36400	4.67	20250203	110000	-65.36	20240320	36000	5.83	20241227	0.02	N	199800	500	42 억	58267	N	N	113	N	N
13	20250213	130913	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	38250	-200	5	-0.52	379978300	9927	71.39	38750	38800	37950	49950	26950	38450	38277.25	0.68	-1110	39050	38750	38200	37900	37350	38900	38050	43	11500	500	26910	50	1	8554855	3272	-7.15	10.07	12	0.12	-5350.00	3800.00	110000	20240320	-65.23	36000	20241227	6.25	45500	-15.93	20250109	36400	5.08	20250203	110000	-65.23	20240320	36000	6.25	20241227	0.02	N	199800	500	42 억	58267	N	N	113	N	N
14	20250213	120912	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	38300	-150	5	-0.39	348781450	9112	65.53	38750	38800	37950	49950	26950	38450	38277.16	0.68	-966	39050	38750	38200	37900	37350	38900	38050	43	11500	500	26910	50	1	8554855	3277	-7.16	10.08	12	0.11	-5350.00	3800.00	110000	20240320	-65.18	36000	20241227	6.39	45500	-15.82	20250109	36400	5.22	20250203	110000	-65.18	20240320	36000	6.39	20241227	0.02	N	199800	500	42 억	58267	N	N	113	N	N
15	20250213	110912	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	38300	-150	5	-0.39	254661900	6639	47.75	38750	38800	38000	49950	26950	38450	38358.47	0.68	-1294	39050	38750	38200	37900	37350	38900	38050	43	11500	500	26910	50	1	8554855	3277	-7.16	10.08	12	0.08	-5350.00	3800.00	110000	20240320	-65.18	36000	20241227	6.39	45500	-15.82	20250109	36400	5.22	20250203	110000	-65.18	20240320	36000	6.39	20241227	0.02	N	199800	500	42 억	58267	N	N	113	N	N
16	20250213	100913	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	38250	-200	5	-0.52	208377300	5426	39.02	38750	38800	38000	49950	26950	38450	38403.48	0.68	-1432	39050	38750	38200	37900	37350	38900	38050	43	11500	500	26910	50	1	8554855	3272	-7.15	10.07	12	0.06	-5350.00	3800.00	110000	20240320	-65.23	36000	20241227	6.25	45500	-15.93	20250109	36400	5.08	20250203	110000	-65.23	20240320	36000	6.25	20241227	0.02	N	199800	500	42 억	58267	N	N	113	N	N
17	20250213	090908	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	38600	150	2	0.39	13150200	340	2.45	38750	38800	38450	49950	26950	38450	38677.06	0.68	-182	39050	38750	38200	37900	37350	38900	38050	43	11500	500	26910	50	1	8554855	3302	-7.21	10.16	12	0.00	-5350.00	3800.00	110000	20240320	-64.91	36000	20241227	7.22	45500	-15.16	20250109	36400	6.04	20250203	110000	-64.91	20240320	36000	7.22	20241227	0.02	N	199800	500	42 억	58267	N	N	113	N	N
18	20250212	160907	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	38450	450	2	1.18	526669650	13858	150.32	38050	38500	37650	49400	26600	38000	38004.74	0.64	3115	39566	38782	38016	37232	36466	38400	36850	43	11400	500	26600	50	1	8554855	3289	-7.19	10.12	12	0.16	-5350.00	3800.00	110000	20240320	-65.05	36000	20241227	6.81	45500	-15.49	20250109	36400	5.63	20250203	110000	-65.05	20240320	36000	6.81	20241227	0.02	N	199800	500	42 억	54924	N	N	113	N	N
19	20250212	150904	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	38100	100	2	0.26	506041950	13318	144.46	38050	38500	37650	49400	26600	38000	37996.84	0.64	2875	39566	38782	38016	37232	36466	38400	36850	43	11400	500	26600	50	1	8554855	3259	-7.12	10.03	12	0.16	-5350.00	3800.00	110000	20240320	-65.36	36000	20241227	5.83	45500	-16.26	20250109	36400	4.67	20250203	110000	-65.36	20240320	36000	5.83	20241227	0.02	N	199800	500	42 억	54924	N	N	151	N	N
20	20250212	140906	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	38300	300	2	0.79	406162550	10711	116.18	38050	38500	37650	49400	26600	38000	37920.13	0.64	2391	39566	38782	38016	37232	36466	38400	36850	43	11400	500	26600	50	1	8554855	3277	-7.16	10.08	12	0.13	-5350.00	3800.00	110000	20240320	-65.18	36000	20241227	6.39	45500	-15.82	20250109	36400	5.22	20250203	110000	-65.18	20240320	36000	6.39	20241227	0.02	N	199800	500	42 억	54924	N	N	151	N	N
21	20250212	130909	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	38100	100	2	0.26	362357250	9566	103.76	38050	38100	37650	49400	26600	38000	37879.70	0.64	2543	39566	38782	38016	37232	36466	38400	36850	43	11400	500	26600	50	1	8554855	3259	-7.12	10.03	12	0.11	-5350.00	3800.00	110000	20240320	-65.36	36000	20241227	5.83	45500	-16.26	20250109	36400	4.67	20250203	110000	-65.36	20240320	36000	5.83	20241227	0.02	N	199800	500	42 억	54924	N	N	151	N	N
22	20250212	120904	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	37900	-100	5	-0.26	269306700	7116	77.19	38050	38050	37650	49400	26600	38000	37845.24	0.64	987	39566	38782	38016	37232	36466	38400	36850	43	11400	500	26600	50	1	8554855	3242	-7.08	9.97	12	0.08	-5350.00	3800.00	110000	20240320	-65.55	36000	20241227	5.28	45500	-16.70	20250109	36400	4.12	20250203	110000	-65.55	20240320	36000	5.28	20241227	0.02	N	199800	500	42 억	54924	N	N	151	N	N
23	20250212	110904	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	37800	-200	5	-0.53	139921600	3700	40.13	38050	38050	37650	49400	26600	38000	37816.65	0.64	-494	39566	38782	38016	37232	36466	38400	36850	43	11400	500	26600	50	1	8554855	3234	-7.07	9.95	12	0.04	-5350.00	3800.00	110000	20240320	-65.64	36000	20241227	5.00	45500	-16.92	20250109	36400	3.85	20250203	110000	-65.64	20240320	36000	5.00	20241227	0.02	N	199800	500	42 억	54924	N	N	151	N	N
24	20250212	100858	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	37850	-150	5	-0.39	89869350	2376	25.77	38050	38050	37650	49400	26600	38000	37823.80	0.64	-335	39566	38782	38016	37232	36466	38400	36850	43	11400	500	26600	50	1	8554855	3238	-7.07	9.96	12	0.03	-5350.00	3800.00	110000	20240320	-65.59	36000	20241227	5.14	45500	-16.81	20250109	36400	3.98	20250203	110000	-65.59	20240320	36000	5.14	20241227	0.02	N	199800	500	42 억	54924	N	N	151	N	N
25	20250212	090844	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	37800	-200	5	-0.53	8154150	215	2.33	38050	38050	37800	49400	26600	38000	37926.28	0.64	-179	39566	38782	38016	37232	36466	38400	36850	43	11400	500	26600	50	1	8554855	3234	-7.07	9.95	12	0.00	-5350.00	3800.00	110000	20240320	-65.64	36000	20241227	5.00	45500	-16.92	20250109	36400	3.85	20250203	110000	-65.64	20240320	36000	5.00	20241227	0.02	N	199800	500	42 억	54924	N	N	151	N	N
26	20250211	160909	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	38000	-300	5	-0.78	350928000	9219	93.11	38800	38800	37250	49750	26850	38300	38065.93	0.65	-807	39366	38832	38016	37482	36666	39100	37750	43	11450	500	26810	50	1	8554855	3251	-7.10	10.00	12	0.11	-5350.00	3800.00	110000	20240320	-65.45	36000	20241227	5.56	45500	-16.48	20250109	36400	4.40	20250203	110000	-65.45	20240320	36000	5.56	20241227	0.02	N	199800	500	42 억	55822	N	N	151	N	N
27	20250211	150908	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	38250	-50	5	-0.13	328532650	8630	87.16	38800	38800	37250	49750	26850	38300	38068.67	0.65	-487	39366	38832	38016	37482	36666	39100	37750	43	11450	500	26810	50	1	8554855	3272	-7.15	10.07	12	0.10	-5350.00	3800.00	110000	20240320	-65.23	36000	20241227	6.25	45500	-15.93	20250109	36400	5.08	20250203	110000	-65.23	20240320	36000	6.25	20241227	0.02	N	199800	500	42 억	55822	N	N	128	N	N
28	20250211	140908	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	38100	-200	5	-0.52	273213900	7179	72.51	38800	38800	37250	49750	26850	38300	38057.38	0.65	468	39366	38832	38016	37482	36666	39100	37750	43	11450	500	26810	50	1	8554855	3259	-7.12	10.03	12	0.08	-5350.00	3800.00	110000	20240320	-65.36	36000	20241227	5.83	45500	-16.26	20250109	36400	4.67	20250203	110000	-65.36	20240320	36000	5.83	20241227	0.02	N	199800	500	42 억	55822	N	N	128	N	N
29	20250211	130908	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	38200	-100	5	-0.26	252014650	6623	66.89	38800	38800	37250	49750	26850	38300	38051.43	0.65	836	39366	38832	38016	37482	36666	39100	37750	43	11450	500	26810	50	1	8554855	3268	-7.14	10.05	12	0.08	-5350.00	3800.00	110000	20240320	-65.27	36000	20241227	6.11	45500	-16.04	20250109	36400	4.95	20250203	110000	-65.27	20240320	36000	6.11	20241227	0.02	N	199800	500	42 억	55822	N	N	128	N	N
30	20250211	120906	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	38150	-150	5	-0.39	246215150	6471	65.36	38800	38800	37250	49750	26850	38300	38049.01	0.65	869	39366	38832	38016	37482	36666	39100	37750	43	11450	500	26810	50	1	8554855	3264	-7.13	10.04	12	0.08	-5350.00	3800.00	110000	20240320	-65.32	36000	20241227	5.97	45500	-16.15	20250109	36400	4.81	20250203	110000	-65.32	20240320	36000	5.97	20241227	0.02	N	199800	500	42 억	55822	N	N	128	N	N
31	20250211	110908	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	38150	-150	5	-0.39	225148300	5919	59.78	38800	38800	37250	49750	26850	38300	38038.23	0.65	875	39366	38832	38016	37482	36666	39100	37750	43	11450	500	26810	50	1	8554855	3264	-7.13	10.04	12	0.07	-5350.00	3800.00	110000	20240320	-65.32	36000	20241227	5.97	45500	-16.15	20250109	36400	4.81	20250203	110000	-65.32	20240320	36000	5.97	20241227	0.02	N	199800	500	42 억	55822	N	N	128	N	N
32	20250211	100909	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	38500	200	2	0.52	183107600	4823	48.71	38800	38800	37250	49750	26850	38300	37965.50	0.65	1150	39366	38832	38016	37482	36666	39100	37750	43	11450	500	26810	50	1	8554855	3294	-7.20	10.13	12	0.06	-5350.00	3800.00	110000	20240320	-65.00	36000	20241227	6.94	45500	-15.38	20250109	36400	5.77	20250203	110000	-65.00	20240320	36000	6.94	20241227	0.02	N	199800	500	42 억	55822	N	N	128	N	N
33	20250211	090911	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	37900	-400	5	-1.04	90014750	2386	24.10	38800	38800	37250	49750	26850	38300	37726.22	0.65	871	39366	38832	38016	37482	36666	39100	37750	43	11450	500	26810	50	1	8554855	3242	-7.08	9.97	12	0.03	-5350.00	3800.00	110000	20240320	-65.55	36000	20241227	5.28	45500	-16.70	20250109	36400	4.12	20250203	110000	-65.55	20240320	36000	5.28	20241227	0.02	N	199800	500	42 억	55822	N	N	128	N	N
34	20250210	160903	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	38300	150	2	0.39	374425300	9871	83.65	38150	38550	37200	49550	26750	38150	37930.88	0.64	782	39383	38766	38333	37716	37283	38550	37500	43	11400	500	26700	50	1	8554855	3277	-7.16	10.08	12	0.12	-5350.00	3800.00	110000	20240320	-65.18	36000	20241227	6.39	45500	-15.82	20250109	36400	5.22	20250203	110000	-65.18	20240320	36000	6.39	20241227	0.03	N	199800	500	42 억	54718	N	N	128	N	N
35	20250210	150902	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	38250	100	2	0.26	325688550	8598	72.86	38150	38550	37200	49550	26750	38150	37879.57	0.64	-126	39383	38766	38333	37716	37283	38550	37500	43	11400	500	26700	50	1	8554855	3272	-7.15	10.07	12	0.10	-5350.00	3800.00	110000	20240320	-65.23	36000	20241227	6.25	45500	-15.93	20250109	36400	5.08	20250203	110000	-65.23	20240320	36000	6.25	20241227	0.03	N	199800	500	42 억	54718	N	N	659	N	N
36	20250210	140900	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	38300	150	2	0.39	260037550	6888	58.37	38150	38300	37200	49550	26750	38150	37752.26	0.64	188	39383	38766	38333	37716	37283	38550	37500	43	11400	500	26700	50	1	8554855	3277	-7.16	10.08	12	0.08	-5350.00	3800.00	110000	20240320	-65.18	36000	20241227	6.39	45500	-15.82	20250109	36400	5.22	20250203	110000	-65.18	20240320	36000	6.39	20241227	0.03	N	199800	500	42 억	54718	N	N	659	N	N
37	20250210	130904	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	38000	-150	5	-0.39	202940750	5392	45.69	38150	38150	37200	49550	26750	38150	37637.38	0.64	378	39383	38766	38333	37716	37283	38550	37500	43	11400	500	26700	50	1	8554855	3251	-7.10	10.00	12	0.06	-5350.00	3800.00	110000	20240320	-65.45	36000	20241227	5.56	45500	-16.48	20250109	36400	4.40	20250203	110000	-65.45	20240320	36000	5.56	20241227	0.03	N	199800	500	42 억	54718	N	N	659	N	N
38	20250210	120859	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	37750	-400	5	-1.05	159922200	4252	36.03	38150	38150	37200	49550	26750	38150	37611.05	0.64	276	39383	38766	38333	37716	37283	38550	37500	43	11400	500	26700	50	1	8554855	3229	-7.06	9.93	12	0.05	-5350.00	3800.00	110000	20240320	-65.68	36000	20241227	4.86	45500	-17.03	20250109	36400	3.71	20250203	110000	-65.68	20240320	36000	4.86	20241227	0.03	N	199800	500	42 억	54718	N	N	659	N	N
39	20250210	110856	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	37850	-300	5	-0.79	119467300	3178	26.93	38150	38150	37200	49550	26750	38150	37591.98	0.64	118	39383	38766	38333	37716	37283	38550	37500	43	11400	500	26700	50	1	8554855	3238	-7.07	9.96	12	0.04	-5350.00	3800.00	110000	20240320	-65.59	36000	20241227	5.14	45500	-16.81	20250109	36400	3.98	20250203	110000	-65.59	20240320	36000	5.14	20241227	0.03	N	199800	500	42 억	54718	N	N	659	N	N
40	20250210	100856	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	37950	-200	5	-0.52	96245350	2564	21.73	38150	38150	37200	49550	26750	38150	37537.19	0.64	-17	39383	38766	38333	37716	37283	38550	37500	43	11400	500	26700	50	1	8554855	3247	-7.09	9.99	12	0.03	-5350.00	3800.00	110000	20240320	-65.50	36000	20241227	5.42	45500	-16.59	20250109	36400	4.26	20250203	110000	-65.50	20240320	36000	5.42	20241227	0.03	N	199800	500	42 억	54718	N	N	659	N	N
41	20250210	090853	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	37250	-900	5	-2.36	41466000	1105	9.36	38150	38150	37200	49550	26750	38150	37525.79	0.64	-136	39383	38766	38333	37716	37283	38550	37500	43	11400	500	26700	50	1	8554855	3187	-6.96	9.80	12	0.01	-5350.00	3800.00	110000	20240320	-66.14	36000	20241227	3.47	45500	-18.13	20250109	36400	2.34	20250203	110000	-66.14	20240320	36000	3.47	20241227	0.03	N	199800	500	42 억	54718	N	N	659	N	N
42	20250207	160846	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	38150	-1000	5	-2.55	451724950	11798	112.08	38900	38950	37900	50800	27450	39150	38288.36	0.67	-2885	40183	39666	39183	38666	38183	39925	38925	43	11650	500	27400	50	1	8554855	3264	-7.13	10.04	12	0.14	-5350.00	3800.00	110000	20240320	-65.32	36000	20241227	5.97	45500	-16.15	20250109	36400	4.81	20250203	110000	-65.32	20240320	36000	5.97	20241227	0.03	N	199800	500	42 억	57603	N	N	659	N	N
43	20250207	150848	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	38100	-1050	5	-2.68	422932000	11044	104.92	38900	38950	37900	50800	27450	39150	38295.18	0.67	-2708	40183	39666	39183	38666	38183	39925	38925	43	11650	500	27400	50	1	8554855	3259	-7.12	10.03	12	0.13	-5350.00	3800.00	110000	20240320	-65.36	36000	20241227	5.83	45500	-16.26	20250109	36400	4.67	20250203	110000	-65.36	20240320	36000	5.83	20241227	0.03	N	199800	500	42 억	57603	N	N	670	N	N
44	20250207	140848	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	38300	-850	5	-2.17	348462700	9096	86.41	38900	38950	37900	50800	27450	39150	38309.44	0.67	-2142	40183	39666	39183	38666	38183	39925	38925	43	11650	500	27400	50	1	8554855	3277	-7.16	10.08	12	0.11	-5350.00	3800.00	110000	20240320	-65.18	36000	20241227	6.39	45500	-15.82	20250109	36400	5.22	20250203	110000	-65.18	20240320	36000	6.39	20241227	0.03	N	199800	500	42 억	57603	N	N	670	N	N
45	20250207	130845	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	38200	-950	5	-2.43	288314050	7518	71.42	38900	38950	37900	50800	27450	39150	38349.83	0.67	-2046	40183	39666	39183	38666	38183	39925	38925	43	11650	500	27400	50	1	8554855	3268	-7.14	10.05	12	0.09	-5350.00	3800.00	110000	20240320	-65.27	36000	20241227	6.11	45500	-16.04	20250109	36400	4.95	20250203	110000	-65.27	20240320	36000	6.11	20241227	0.03	N	199800	500	42 억	57603	N	N	670	N	N
46	20250207	120844	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	38350	-800	5	-2.04	256035550	6672	63.39	38900	38950	37900	50800	27450	39150	38374.63	0.67	-1734	40183	39666	39183	38666	38183	39925	38925	43	11650	500	27400	50	1	8554855	3281	-7.17	10.09	12	0.08	-5350.00	3800.00	110000	20240320	-65.14	36000	20241227	6.53	45500	-15.71	20250109	36400	5.36	20250203	110000	-65.14	20240320	36000	6.53	20241227	0.03	N	199800	500	42 억	57603	N	N	670	N	N
47	20250207	110843	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	38250	-900	5	-2.30	179835550	4687	44.53	38900	38950	37900	50800	27450	39150	38369.01	0.67	-367	40183	39666	39183	38666	38183	39925	38925	43	11650	500	27400	50	1	8554855	3272	-7.15	10.07	12	0.05	-5350.00	3800.00	110000	20240320	-65.23	36000	20241227	6.25	45500	-15.93	20250109	36400	5.08	20250203	110000	-65.23	20240320	36000	6.25	20241227	0.03	N	199800	500	42 억	57603	N	N	670	N	N
48	20250207	100846	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	38500	-650	5	-1.66	86473400	2240	21.28	38900	38950	38300	50800	27450	39150	38604.20	0.67	18	40183	39666	39183	38666	38183	39925	38925	43	11650	500	27400	50	1	8554855	3294	-7.20	10.13	12	0.03	-5350.00	3800.00	110000	20240320	-65.00	36000	20241227	6.94	45500	-15.38	20250109	36400	5.77	20250203	110000	-65.00	20240320	36000	6.94	20241227	0.03	N	199800	500	42 억	57603	N	N	670	N	N
49	20250207	090851	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	38800	-350	5	-0.89	2525850	65	0.62	38900	38950	38800	50800	27450	39150	38859.23	0.67	-30	40183	39666	39183	38666	38183	39925	38925	43	11650	500	27400	50	1	8554855	3319	-7.25	10.21	12	0.00	-5350.00	3800.00	110000	20240320	-64.73	36000	20241227	7.78	45500	-14.73	20250109	36400	6.59	20250203	110000	-64.73	20240320	36000	7.78	20241227	0.03	N	199800	500	42 억	57603	N	N	670	N	N
50	20250206	160824	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	39150	350	2	0.90	411426500	10506	97.40	38800	39700	38700	50400	27200	38800	39161.18	0.67	473	39900	39350	38700	38150	37500	39625	38425	43	11600	500	27160	50	1	8554855	3349	-7.32	10.30	12	0.12	-5350.00	3800.00	110000	20240320	-64.41	36000	20241227	8.75	45500	-13.96	20250109	36400	7.55	20250203	110000	-64.41	20240320	36000	8.75	20241227	0.03	N	199800	500	42 억	57024	N	N	670	N	N
51	20250206	150829	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	39000	200	2	0.52	397503800	10150	94.10	38800	39700	38700	50400	27200	38800	39162.94	0.67	488	39900	39350	38700	38150	37500	39625	38425	43	11600	500	27160	50	1	8554855	3336	-7.29	10.26	12	0.12	-5350.00	3800.00	110000	20240320	-64.55	36000	20241227	8.33	45500	-14.29	20250109	36400	7.14	20250203	110000	-64.55	20240320	36000	8.33	20241227	0.03	N	199800	500	42 억	57024	N	N	549	N	N
52	20250206	140829	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	39000	200	2	0.52	371912100	9493	88.01	38800	39700	38700	50400	27200	38800	39177.51	0.67	163	39900	39350	38700	38150	37500	39625	38425	43	11600	500	27160	50	1	8554855	3336	-7.29	10.26	12	0.11	-5350.00	3800.00	110000	20240320	-64.55	36000	20241227	8.33	45500	-14.29	20250109	36400	7.14	20250203	110000	-64.55	20240320	36000	8.33	20241227	0.03	N	199800	500	42 억	57024	N	N	549	N	N
53	20250206	130825	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	38900	100	2	0.26	345651550	8818	81.75	38800	39700	38700	50400	27200	38800	39198.41	0.67	528	39900	39350	38700	38150	37500	39625	38425	43	11600	500	27160	50	1	8554855	3328	-7.27	10.24	12	0.10	-5350.00	3800.00	110000	20240320	-64.64	36000	20241227	8.06	45500	-14.51	20250109	36400	6.87	20250203	110000	-64.64	20240320	36000	8.06	20241227	0.03	N	199800	500	42 억	57024	N	N	549	N	N
54	20250206	120823	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	39000	200	2	0.52	300043300	7652	70.94	38800	39700	38700	50400	27200	38800	39211.10	0.67	1010	39900	39350	38700	38150	37500	39625	38425	43	11600	500	27160	50	1	8554855	3336	-7.29	10.26	12	0.09	-5350.00	3800.00	110000	20240320	-64.55	36000	20241227	8.33	45500	-14.29	20250109	36400	7.14	20250203	110000	-64.55	20240320	36000	8.33	20241227	0.03	N	199800	500	42 억	57024	N	N	549	N	N
55	20250206	110818	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	39150	350	2	0.90	270381200	6891	63.89	38800	39700	38700	50400	27200	38800	39236.86	0.67	964	39900	39350	38700	38150	37500	39625	38425	43	11600	500	27160	50	1	8554855	3349	-7.32	10.30	12	0.08	-5350.00	3800.00	110000	20240320	-64.41	36000	20241227	8.75	45500	-13.96	20250109	36400	7.55	20250203	110000	-64.41	20240320	36000	8.75	20241227	0.03	N	199800	500	42 억	57024	N	N	549	N	N
56	20250206	100819	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	39150	350	2	0.90	205155800	5215	48.35	38800	39700	38800	50400	27200	38800	39339.56	0.67	1081	39900	39350	38700	38150	37500	39625	38425	43	11600	500	27160	50	1	8554855	3349	-7.32	10.30	12	0.06	-5350.00	3800.00	110000	20240320	-64.41	36000	20241227	8.75	45500	-13.96	20250109	36400	7.55	20250203	110000	-64.41	20240320	36000	8.75	20241227	0.03	N	199800	500	42 억	57024	N	N	549	N	N
57	20250206	090830	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	39050	250	2	0.64	16014400	410	3.80	38800	39450	38800	50400	27200	38800	39059.51	0.67	210	39900	39350	38700	38150	37500	39625	38425	43	11600	500	27160	50	1	8554855	3341	-7.30	10.28	12	0.00	-5350.00	3800.00	110000	20240320	-64.50	36000	20241227	8.47	45500	-14.18	20250109	36400	7.28	20250203	110000	-64.50	20240320	36000	8.47	20241227	0.03	N	199800	500	42 억	57024	N	N	549	N	N
58	20250205	160816	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	38800	400	2	1.04	417503650	10786	61.87	38200	39250	38050	49900	26900	38400	38707.92	0.65	1219	40200	39300	38100	37200	36000	39750	37650	43	11500	500	26880	50	1	8554855	3319	-7.25	10.21	12	0.13	-5350.00	3800.00	110000	20240320	-64.73	36000	20241227	7.78	45500	-14.73	20250109	36400	6.59	20250203	110000	-64.73	20240320	36000	7.78	20241227	0.04	N	199800	500	42 억	55791	N	N	549	N	N
59	20250205	150819	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	38650	250	2	0.65	407155200	10519	60.34	38200	39250	38050	49900	26900	38400	38706.65	0.65	1254	40200	39300	38100	37200	36000	39750	37650	43	11500	500	26880	50	1	8554855	3306	-7.22	10.17	12	0.12	-5350.00	3800.00	110000	20240320	-64.86	36000	20241227	7.36	45500	-15.05	20250109	36400	6.18	20250203	110000	-64.86	20240320	36000	7.36	20241227	0.04	N	199800	500	42 억	55791	N	N	247	N	N
60	20250205	140818	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	38950	550	2	1.43	317406650	8201	47.04	38200	39250	38050	49900	26900	38400	38703.41	0.65	1033	40200	39300	38100	37200	36000	39750	37650	43	11500	500	26880	50	1	8554855	3332	-7.28	10.25	12	0.10	-5350.00	3800.00	110000	20240320	-64.59	36000	20241227	8.19	45500	-14.40	20250109	36400	7.01	20250203	110000	-64.59	20240320	36000	8.19	20241227	0.04	N	199800	500	42 억	55791	N	N	247	N	N
61	20250205	130817	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	38850	450	2	1.17	251780800	6515	37.37	38200	39250	38050	49900	26900	38400	38646.32	0.65	743	40200	39300	38100	37200	36000	39750	37650	43	11500	500	26880	50	1	8554855	3324	-7.26	10.22	12	0.08	-5350.00	3800.00	110000	20240320	-64.68	36000	20241227	7.92	45500	-14.62	20250109	36400	6.73	20250203	110000	-64.68	20240320	36000	7.92	20241227	0.04	N	199800	500	42 억	55791	N	N	247	N	N
62	20250205	120821	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	38550	150	2	0.39	234086500	6057	34.74	38200	39250	38050	49900	26900	38400	38647.27	0.65	730	40200	39300	38100	37200	36000	39750	37650	43	11500	500	26880	50	1	8554855	3298	-7.21	10.14	12	0.07	-5350.00	3800.00	110000	20240320	-64.95	36000	20241227	7.08	45500	-15.27	20250109	36400	5.91	20250203	110000	-64.95	20240320	36000	7.08	20241227	0.04	N	199800	500	42 억	55791	N	N	247	N	N
63	20250205	110817	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	38500	100	2	0.26	214327250	5544	31.80	38200	39250	38050	49900	26900	38400	38659.32	0.65	486	40200	39300	38100	37200	36000	39750	37650	43	11500	500	26880	50	1	8554855	3294	-7.20	10.13	12	0.06	-5350.00	3800.00	110000	20240320	-65.00	36000	20241227	6.94	45500	-15.38	20250109	36400	5.77	20250203	110000	-65.00	20240320	36000	6.94	20241227	0.04	N	199800	500	42 억	55791	N	N	247	N	N
64	20250205	100827	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	38650	250	2	0.65	146361300	3778	21.67	38200	39250	38050	49900	26900	38400	38740.42	0.65	571	40200	39300	38100	37200	36000	39750	37650	43	11500	500	26880	50	1	8554855	3306	-7.22	10.17	12	0.04	-5350.00	3800.00	110000	20240320	-64.86	36000	20241227	7.36	45500	-15.05	20250109	36400	6.18	20250203	110000	-64.86	20240320	36000	7.36	20241227	0.04	N	199800	500	42 억	55791	N	N	247	N	N
65	20250205	090830	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	38650	250	2	0.65	32950550	858	4.92	38200	38700	38050	49900	26900	38400	38403.90	0.65	336	40200	39300	38100	37200	36000	39750	37650	43	11500	500	26880	50	1	8554855	3306	-7.22	10.17	12	0.01	-5350.00	3800.00	110000	20240320	-64.86	36000	20241227	7.36	45500	-15.05	20250109	36400	6.18	20250203	110000	-64.86	20240320	36000	7.36	20241227	0.04	N	199800	500	42 억	55791	N	N	247	N	N
66	20250204	160759	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	38400	1700	2	4.63	666050200	17412	65.81	37550	39000	36900	47700	25700	36700	38252.37	0.61	4136	39766	38232	37316	35782	34866	37775	35325	43	11000	500	25690	50	1	8554855	3285	-7.18	10.11	12	0.20	-5350.00	3800.00	110000	20240320	-65.09	36000	20241227	6.67	45500	-15.60	20250109	36400	5.49	20250203	110000	-65.09	20240320	36000	6.67	20241227	0.04	N	199800	500	42 억	51780	N	N	247	N	N
67	20250204	150811	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	38200	1500	2	4.09	661479400	17293	65.36	37550	39000	36900	47700	25700	36700	38251.28	0.61	4129	39766	38232	37316	35782	34866	37775	35325	43	11000	500	25690	50	1	8554855	3268	-7.14	10.05	12	0.20	-5350.00	3800.00	110000	20240320	-65.27	36000	20241227	6.11	45500	-16.04	20250109	36400	4.95	20250203	110000	-65.27	20240320	36000	6.11	20241227	0.04	N	199800	500	42 억	51780	N	N	23	N	N
68	20250204	140809	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	38200	1500	2	4.09	609690750	15937	60.23	37550	39000	36900	47700	25700	36700	38256.31	0.61	4203	39766	38232	37316	35782	34866	37775	35325	43	11000	500	25690	50	1	8554855	3268	-7.14	10.05	12	0.19	-5350.00	3800.00	110000	20240320	-65.27	36000	20241227	6.11	45500	-16.04	20250109	36400	4.95	20250203	110000	-65.27	20240320	36000	6.11	20241227	0.04	N	199800	500	42 억	51780	N	N	23	N	N
69	20250204	130812	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	38500	1800	2	4.90	573343950	14986	56.64	37550	39000	36900	47700	25700	36700	38258.64	0.61	3983	39766	38232	37316	35782	34866	37775	35325	43	11000	500	25690	50	1	8554855	3294	-7.20	10.13	12	0.18	-5350.00	3800.00	110000	20240320	-65.00	36000	20241227	6.94	45500	-15.38	20250109	36400	5.77	20250203	110000	-65.00	20240320	36000	6.94	20241227	0.04	N	199800	500	42 억	51780	N	N	23	N	N
70	20250204	120820	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	38600	1900	2	5.18	561421300	14677	55.47	37550	39000	36900	47700	25700	36700	38251.77	0.61	3910	39766	38232	37316	35782	34866	37775	35325	43	11000	500	25690	50	1	8554855	3302	-7.21	10.16	12	0.17	-5350.00	3800.00	110000	20240320	-64.91	36000	20241227	7.22	45500	-15.16	20250109	36400	6.04	20250203	110000	-64.91	20240320	36000	7.22	20241227	0.04	N	199800	500	42 억	51780	N	N	23	N	N
71	20250204	110801	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	38800	2100	2	5.72	505872500	13244	50.05	37550	39000	36900	47700	25700	36700	38196.35	0.61	3700	39766	38232	37316	35782	34866	37775	35325	43	11000	500	25690	50	1	8554855	3319	-7.25	10.21	12	0.15	-5350.00	3800.00	110000	20240320	-64.73	36000	20241227	7.78	45500	-14.73	20250109	36400	6.59	20250203	110000	-64.73	20240320	36000	7.78	20241227	0.04	N	199800	500	42 억	51780	N	N	23	N	N
72	20250204	100807	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	38350	1650	2	4.50	272290900	7197	27.20	37550	38500	36900	47700	25700	36700	37833.94	0.61	2136	39766	38232	37316	35782	34866	37775	35325	43	11000	500	25690	50	1	8554855	3281	-7.17	10.09	12	0.08	-5350.00	3800.00	110000	20240320	-65.14	36000	20241227	6.53	45500	-15.71	20250109	36400	5.36	20250203	110000	-65.14	20240320	36000	6.53	20241227	0.04	N	199800	500	42 억	51780	N	N	23	N	N
73	20250204	090808	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	37050	350	2	0.95	8344400	224	0.85	37550	37550	36900	47700	25700	36700	37251.79	0.61	-96	39766	38232	37316	35782	34866	37775	35325	43	11000	500	25690	50	1	8554855	3170	-6.93	9.75	12	0.00	-5350.00	3800.00	110000	20240320	-66.32	36000	20241227	2.92	45500	-18.57	20250109	36400	1.79	20250203	110000	-66.32	20240320	36000	2.92	20241227	0.04	N	199800	500	42 억	51780	N	N	23	N	N

33 KiB Raw Blame History

33 KiB

Raw Blame History