KissMeData/473370/price/prices-20250201.csv at e881402978d7c19015ff20df984cab52ee59f6e6

Files

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

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

29 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	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	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20250214	161327	57	100.00	KOSDAQ	금융	N	N	N	N	N	1999	4	2	0.20	359786	180	84.91	1990	2005	1990	2590	1397	1995	1998.81	-10	2004	1999	1993	1988	1982	2002	1991	4	595	100	1390	1	1	4210000	84	-39.98	0.95	12	0.00	-50.00	2103.00	4550	20240305	-56.07	1950	20241224	2.51	2005	-0.30	20250214	1953	2.36	20250102	4550	-56.07	20240305	1950	2.51	20241224	N	473370	100	4 억	N	N	N	N
3	20250214	151327	57	100.00	KOSDAQ	금융	N	N	N	N	N	1999	4	2	0.20	87922	44	20.75	1990	2005	1990	2590	1397	1995	1998.23	-10	2004	1999	1993	1988	1982	2002	1991	4	595	100	1390	1	1	4210000	84	-39.98	0.95	12	0.00	-50.00	2103.00	4550	20240305	-56.07	1950	20241224	2.51	2005	-0.30	20250214	1953	2.36	20250102	4550	-56.07	20240305	1950	2.51	20241224	N	473370	100	4 억	N	N	N	N
4	20250214	141327	57	100.00	KOSDAQ	금융	N	N	N	N	N	1999	4	2	0.20	77927	39	18.40	1990	2005	1990	2590	1397	1995	1998.13	-10	2004	1999	1993	1988	1982	2002	1991	4	595	100	1390	1	1	4210000	84	-39.98	0.95	12	0.00	-50.00	2103.00	4550	20240305	-56.07	1950	20241224	2.51	2005	-0.30	20250214	1953	2.36	20250102	4550	-56.07	20240305	1950	2.51	20241224	N	473370	100	4 억	N	N	N	N
5	20250214	131330	57	100.00	KOSDAQ	금융	N	N	N	N	N	1999	4	2	0.20	77927	39	18.40	1990	2005	1990	2590	1397	1995	1998.13	-10	2004	1999	1993	1988	1982	2002	1991	4	595	100	1390	1	1	4210000	84	-39.98	0.95	12	0.00	-50.00	2103.00	4550	20240305	-56.07	1950	20241224	2.51	2005	-0.30	20250214	1953	2.36	20250102	4550	-56.07	20240305	1950	2.51	20241224	N	473370	100	4 억	N	N	N	N
6	20250214	121327	57	100.00	KOSDAQ	금융	N	N	N	N	N	2000	5	2	0.25	71930	36	16.98	1990	2005	1990	2590	1397	1995	1998.06	-10	2004	1999	1993	1988	1982	2002	1991	4	595	100	1390	5	1	4210000	84	-40.00	0.95	12	0.00	-50.00	2103.00	4550	20240305	-56.04	1950	20241224	2.56	2005	-0.25	20250214	1953	2.41	20250102	4550	-56.04	20240305	1950	2.56	20241224	N	473370	100	4 억	N	N	N	N
7	20250214	111322	57	100.00	KOSDAQ	금융	N	N	N	N	N	2000	5	2	0.25	71930	36	16.98	1990	2005	1990	2590	1397	1995	1998.06	-10	2004	1999	1993	1988	1982	2002	1991	4	595	100	1390	5	1	4210000	84	-40.00	0.95	12	0.00	-50.00	2103.00	4550	20240305	-56.04	1950	20241224	2.56	2005	-0.25	20250214	1953	2.41	20250102	4550	-56.04	20240305	1950	2.56	20241224	N	473370	100	4 억	N	N	N	N
8	20250214	101323	57	100.00	KOSDAQ	금융	N	N	N	N	N	2000	5	2	0.25	69930	35	16.51	1990	2005	1990	2590	1397	1995	1998.00	-10	2004	1999	1993	1988	1982	2002	1991	4	595	100	1390	5	1	4210000	84	-40.00	0.95	12	0.00	-50.00	2103.00	4550	20240305	-56.04	1950	20241224	2.56	2005	-0.25	20250214	1953	2.41	20250102	4550	-56.04	20240305	1950	2.56	20241224	N	473370	100	4 억	N	N	N	N
9	20250214	091328	57	100.00	KOSDAQ	금융	N	N	N	N	N	2000	5	2	0.25	63930	32	15.09	1990	2005	1990	2590	1397	1995	1997.81	-10	2004	1999	1993	1988	1982	2002	1991	4	595	100	1390	5	1	4210000	84	-40.00	0.95	12	0.00	-50.00	2103.00	4550	20240305	-56.04	1950	20241224	2.56	2005	-0.25	20250214	1953	2.41	20250102	4550	-56.04	20240305	1950	2.56	20241224	N	473370	100	4 억	N	N	N	N
10	20250213	161316	57	100.00	KOSDAQ	금융	N	N	N	N	N	1995	5	2	0.25	421962	212	2.74	1990	1998	1987	2585	1393	1990	1990.39	-10	1996	1993	1987	1984	1978	1994	1985	4	595	100	1390	1	1	4210000	84	-39.90	0.95	12	0.01	-50.00	2103.00	4550	20240305	-56.15	1950	20241224	2.31	1998	0.00	20250124	1953	2.15	20250102	4550	-56.15	20240305	1950	2.31	20241224	N	473370	100	4 억	N	N	N	N
11	20250213	151318	57	100.00	KOSDAQ	금융	N	N	N	N	N	1995	5	2	0.25	421962	212	2.74	1990	1998	1987	2585	1393	1990	1990.39	-10	1996	1993	1987	1984	1978	1994	1985	4	595	100	1390	1	1	4210000	84	-39.90	0.95	12	0.01	-50.00	2103.00	4550	20240305	-56.15	1950	20241224	2.31	1998	0.00	20250124	1953	2.15	20250102	4550	-56.15	20240305	1950	2.31	20241224	N	473370	100	4 억	N	N	N	N
12	20250213	141313	57	100.00	KOSDAQ	금융	N	N	N	N	N	1995	5	2	0.25	421962	212	2.74	1990	1998	1987	2585	1393	1990	1990.39	-10	1996	1993	1987	1984	1978	1994	1985	4	595	100	1390	1	1	4210000	84	-39.90	0.95	12	0.01	-50.00	2103.00	4550	20240305	-56.15	1950	20241224	2.31	1998	0.00	20250124	1953	2.15	20250102	4550	-56.15	20240305	1950	2.31	20241224	N	473370	100	4 억	N	N	N	N
13	20250213	131315	57	100.00	KOSDAQ	금융	N	N	N	N	N	1990	0	3	0.00	394017	198	2.56	1990	1990	1987	2585	1393	1990	1989.98	-10	1996	1993	1987	1984	1978	1994	1985	4	595	100	1390	1	1	4210000	84	-39.80	0.95	12	0.00	-50.00	2103.00	4550	20240305	-56.26	1950	20241224	2.05	1998	-0.40	20250124	1953	1.89	20250102	4550	-56.26	20240305	1950	2.05	20241224	N	473370	100	4 억	N	N	N	N
14	20250213	121314	57	100.00	KOSDAQ	금융	N	N	N	N	N	1990	0	3	0.00	334317	168	2.17	1990	1990	1987	2585	1393	1990	1989.98	-10	1996	1993	1987	1984	1978	1994	1985	4	595	100	1390	1	1	4210000	84	-39.80	0.95	12	0.00	-50.00	2103.00	4550	20240305	-56.26	1950	20241224	2.05	1998	-0.40	20250124	1953	1.89	20250102	4550	-56.26	20240305	1950	2.05	20241224	N	473370	100	4 억	N	N	N	N
15	20250213	111313	57	100.00	KOSDAQ	금융	N	N	N	N	N	1990	0	3	0.00	334317	168	2.17	1990	1990	1987	2585	1393	1990	1989.98	-10	1996	1993	1987	1984	1978	1994	1985	4	595	100	1390	1	1	4210000	84	-39.80	0.95	12	0.00	-50.00	2103.00	4550	20240305	-56.26	1950	20241224	2.05	1998	-0.40	20250124	1953	1.89	20250102	4550	-56.26	20240305	1950	2.05	20241224	N	473370	100	4 억	N	N	N	N
16	20250213	101313	57	100.00	KOSDAQ	금융	N	N	N	N	N	1990	0	3	0.00	3980	2	0.03	1990	1990	1990	2585	1393	1990	1990.00	-2	1996	1993	1987	1984	1978	1994	1985	4	595	100	1390	1	1	4210000	84	-39.80	0.95	12	0.00	-50.00	2103.00	4550	20240305	-56.26	1950	20241224	2.05	1998	-0.40	20250124	1953	1.89	20250102	4550	-56.26	20240305	1950	2.05	20241224	N	473370	100	4 억	N	N	N	N
17	20250213	091307	57	100.00	KOSDAQ	금융	N	N	N	N	N	1990	0	3	0.00	0	0	0.00	0	0	0	2585	1393	1990	0.00	0	1996	1993	1987	1984	1978	1994	1985	4	595	100	1390	1	1	4210000	84	-39.80	0.95	12	0.00	-50.00	2103.00	4550	20240305	-56.26	1950	20241224	2.05	1998	-0.40	20250124	1953	1.89	20250102	4550	-56.26	20240305	1950	2.05	20241224	N	473370	100	4 억	N	N	N	N
18	20250212	161304	57	100.00	KOSDAQ	금융	N	N	N	N	N	1990	2	2	0.10	15345506	7728	957.62	1987	1990	1981	2580	1392	1988	1985.70	-42	1990	1989	1988	1987	1986	1988	1986	4	592	100	1390	1	1	4210000	84	-39.80	0.95	12	0.18	-50.00	2103.00	4550	20240305	-56.26	1950	20241224	2.05	1998	-0.40	20250124	1953	1.89	20250102	4550	-56.26	20240305	1950	2.05	20241224	N	473370	100	4 억	N	N	N	N
19	20250212	151303	57	100.00	KOSDAQ	금융	N	N	N	N	N	1990	2	2	0.10	15188319	7649	947.83	1987	1990	1981	2580	1392	1988	1985.66	-16	1990	1989	1988	1987	1986	1988	1986	4	592	100	1390	1	1	4210000	84	-39.80	0.95	12	0.18	-50.00	2103.00	4550	20240305	-56.26	1950	20241224	2.05	1998	-0.40	20250124	1953	1.89	20250102	4550	-56.26	20240305	1950	2.05	20241224	N	473370	100	4 억	N	N	N	N
20	20250212	141305	57	100.00	KOSDAQ	금융	N	N	N	N	N	1988	0	3	0.00	14154026	7129	883.40	1987	1990	1981	2580	1392	1988	1985.42	-16	1990	1989	1988	1987	1986	1988	1986	4	592	100	1390	1	1	4210000	84	-39.76	0.95	12	0.17	-50.00	2103.00	4550	20240305	-56.31	1950	20241224	1.95	1998	-0.50	20250124	1953	1.79	20250102	4550	-56.31	20240305	1950	1.95	20241224	N	473370	100	4 억	N	N	N	N
21	20250212	131308	57	100.00	KOSDAQ	금융	N	N	N	N	N	1988	0	3	0.00	14154026	7129	883.40	1987	1990	1981	2580	1392	1988	1985.42	-16	1990	1989	1988	1987	1986	1988	1986	4	592	100	1390	1	1	4210000	84	-39.76	0.95	12	0.17	-50.00	2103.00	4550	20240305	-56.31	1950	20241224	1.95	1998	-0.50	20250124	1953	1.79	20250102	4550	-56.31	20240305	1950	1.95	20241224	N	473370	100	4 억	N	N	N	N
22	20250212	121303	57	100.00	KOSDAQ	금융	N	N	N	N	N	1990	2	2	0.10	12165789	6129	759.48	1987	1990	1981	2580	1392	1988	1984.95	-16	1990	1989	1988	1987	1986	1988	1986	4	592	100	1390	1	1	4210000	84	-39.80	0.95	12	0.15	-50.00	2103.00	4550	20240305	-56.26	1950	20241224	2.05	1998	-0.40	20250124	1953	1.89	20250102	4550	-56.26	20240305	1950	2.05	20241224	N	473370	100	4 억	N	N	N	N
23	20250212	111302	57	100.00	KOSDAQ	금융	N	N	N	N	N	1988	0	3	0.00	11762204	5926	734.32	1987	1989	1981	2580	1392	1988	1984.85	-5	1990	1989	1988	1987	1986	1988	1986	4	592	100	1390	1	1	4210000	84	-39.76	0.95	12	0.14	-50.00	2103.00	4550	20240305	-56.31	1950	20241224	1.95	1998	-0.50	20250124	1953	1.79	20250102	4550	-56.31	20240305	1950	1.95	20241224	N	473370	100	4 억	N	N	N	N
24	20250212	101256	57	100.00	KOSDAQ	금융	N	N	N	N	N	1988	0	3	0.00	5951279	3003	372.12	1987	1988	1981	2580	1392	1988	1981.78	-5	1990	1989	1988	1987	1986	1988	1986	4	592	100	1390	1	1	4210000	84	-39.76	0.95	12	0.07	-50.00	2103.00	4550	20240305	-56.31	1950	20241224	1.95	1998	-0.50	20250124	1953	1.79	20250102	4550	-56.31	20240305	1950	1.95	20241224	N	473370	100	4 억	N	N	N	N
25	20250212	091203	57	100.00	KOSDAQ	금융	N	N	N	N	N	1988	0	3	0.00	0	0	0.00	0	0	0	2580	1392	1988	0.00	0	1990	1989	1988	1987	1986	1988	1986	4	592	100	1390	1	1	4210000	84	-39.76	0.95	12	0.00	-50.00	2103.00	4550	20240305	-56.31	1950	20241224	1.95	1998	-0.50	20250124	1953	1.79	20250102	4550	-56.31	20240305	1950	1.95	20241224	N	473370	100	4 억	N	N	N	N
26	20250211	161307	57	100.00	KOSDAQ	금융	N	N	N	N	N	1988	-1	5	-0.05	1603819	807	5.94	1989	1989	1987	2585	1393	1989	1987.38	32	1991	1990	1988	1987	1985	1990	1987	4	596	100	1390	1	1	4210000	84	-39.76	0.95	12	0.02	-50.00	2103.00	4550	20240305	-56.31	1950	20241224	1.95	1998	-0.50	20250124	1953	1.79	20250102	4550	-56.31	20240305	1950	1.95	20241224	N	473370	100	4 억	N	N	N	N
27	20250211	151308	57	100.00	KOSDAQ	금융	N	N	N	N	N	1988	-1	5	-0.05	850743	428	3.15	1989	1989	1987	2585	1393	1989	1987.72	32	1991	1990	1988	1987	1985	1990	1987	4	596	100	1390	1	1	4210000	84	-39.76	0.95	12	0.01	-50.00	2103.00	4550	20240305	-56.31	1950	20241224	1.95	1998	-0.50	20250124	1953	1.79	20250102	4550	-56.31	20240305	1950	1.95	20241224	N	473370	100	4 억	N	N	N	N
28	20250211	141306	57	100.00	KOSDAQ	금융	N	N	N	N	N	1987	-2	5	-0.10	838815	422	3.10	1989	1989	1987	2585	1393	1989	1987.71	32	1991	1990	1988	1987	1985	1990	1987	4	596	100	1390	1	1	4210000	84	-39.74	0.94	12	0.01	-50.00	2103.00	4550	20240305	-56.33	1950	20241224	1.90	1998	-0.55	20250124	1953	1.74	20250102	4550	-56.33	20240305	1950	1.90	20241224	N	473370	100	4 억	N	N	N	N
29	20250211	131307	57	100.00	KOSDAQ	금융	N	N	N	N	N	1987	-2	5	-0.10	838815	422	3.10	1989	1989	1987	2585	1393	1989	1987.71	32	1991	1990	1988	1987	1985	1990	1987	4	596	100	1390	1	1	4210000	84	-39.74	0.94	12	0.01	-50.00	2103.00	4550	20240305	-56.33	1950	20241224	1.90	1998	-0.55	20250124	1953	1.74	20250102	4550	-56.33	20240305	1950	1.90	20241224	N	473370	100	4 억	N	N	N	N
30	20250211	121305	57	100.00	KOSDAQ	금융	N	N	N	N	N	1988	-1	5	-0.05	395714	199	1.46	1989	1989	1988	2585	1393	1989	1988.51	32	1991	1990	1988	1987	1985	1990	1987	4	596	100	1390	1	1	4210000	84	-39.76	0.95	12	0.00	-50.00	2103.00	4550	20240305	-56.31	1950	20241224	1.95	1998	-0.50	20250124	1953	1.79	20250102	4550	-56.31	20240305	1950	1.95	20241224	N	473370	100	4 억	N	N	N	N
31	20250211	111307	57	100.00	KOSDAQ	금융	N	N	N	N	N	1989	0	3	0.00	220770	111	0.82	1989	1989	1988	2585	1393	1989	1988.92	0	1991	1990	1988	1987	1985	1990	1987	4	596	100	1390	1	1	4210000	84	-39.78	0.95	12	0.00	-50.00	2103.00	4550	20240305	-56.29	1950	20241224	2.00	1998	-0.45	20250124	1953	1.84	20250102	4550	-56.29	20240305	1950	2.00	20241224	N	473370	100	4 억	N	N	N	N
32	20250211	101305	57	100.00	KOSDAQ	금융	N	N	N	N	N	1988	-1	5	-0.05	204865	103	0.76	1989	1989	1988	2585	1393	1989	1988.98	0	1991	1990	1988	1987	1985	1990	1987	4	596	100	1390	1	1	4210000	84	-39.76	0.95	12	0.00	-50.00	2103.00	4550	20240305	-56.31	1950	20241224	1.95	1998	-0.50	20250124	1953	1.79	20250102	4550	-56.31	20240305	1950	1.95	20241224	N	473370	100	4 억	N	N	N	N
33	20250211	091312	57	100.00	KOSDAQ	금융	N	N	N	N	N	1989	0	3	0.00	0	0	0.00	0	0	0	2585	1393	1989	0.00	0	1991	1990	1988	1987	1985	1990	1987	4	596	100	1390	1	1	4210000	84	-39.78	0.95	12	0.00	-50.00	2103.00	4550	20240305	-56.29	1950	20241224	2.00	1998	-0.45	20250124	1953	1.84	20250102	4550	-56.29	20240305	1950	2.00	20241224	N	473370	100	4 억	N	N	N	N
34	20250210	161258	57	100.00	KOSDAQ	금융	N	N	N	N	N	1989	2	2	0.10	27008723	13595	2838.20	1989	1989	1986	2580	1391	1987	1986.67	0	1991	1988	1985	1982	1979	1990	1984	4	593	100	1390	1	1	4210000	84	-39.78	0.95	12	0.32	-50.00	2103.00	4550	20240305	-56.29	1950	20241224	2.00	1998	-0.45	20250124	1953	1.84	20250102	4550	-56.29	20240305	1950	2.00	20241224	N	473370	100	4 억	N	N	N	N
35	20250210	151259	57	100.00	KOSDAQ	금융	N	N	N	N	N	1986	-1	5	-0.05	27006734	13594	2838.00	1989	1989	1986	2580	1391	1987	1986.67	0	1991	1988	1985	1982	1979	1990	1984	4	593	100	1390	1	1	4210000	84	-39.72	0.94	12	0.32	-50.00	2103.00	4550	20240305	-56.35	1950	20241224	1.85	1998	-0.60	20250124	1953	1.69	20250102	4550	-56.35	20240305	1950	1.85	20241224	N	473370	100	4 억	N	N	N	N
36	20250210	141257	57	100.00	KOSDAQ	금융	N	N	N	N	N	1987	0	3	0.00	22701005	11427	2385.59	1989	1989	1986	2580	1391	1987	1986.61	0	1991	1988	1985	1982	1979	1990	1984	4	593	100	1390	1	1	4210000	84	-39.74	0.94	12	0.27	-50.00	2103.00	4550	20240305	-56.33	1950	20241224	1.90	1998	-0.55	20250124	1953	1.74	20250102	4550	-56.33	20240305	1950	1.90	20241224	N	473370	100	4 억	N	N	N	N
37	20250210	131301	57	100.00	KOSDAQ	금융	N	N	N	N	N	1987	0	3	0.00	22561923	11357	2370.98	1989	1989	1986	2580	1391	1987	1986.61	0	1991	1988	1985	1982	1979	1990	1984	4	593	100	1390	1	1	4210000	84	-39.74	0.94	12	0.27	-50.00	2103.00	4550	20240305	-56.33	1950	20241224	1.90	1998	-0.55	20250124	1953	1.74	20250102	4550	-56.33	20240305	1950	1.90	20241224	N	473370	100	4 억	N	N	N	N
38	20250210	121253	57	100.00	KOSDAQ	금융	N	N	N	N	N	1986	-1	5	-0.05	20870986	10506	2193.32	1989	1989	1986	2580	1391	1987	1986.58	0	1991	1988	1985	1982	1979	1990	1984	4	593	100	1390	1	1	4210000	84	-39.72	0.94	12	0.25	-50.00	2103.00	4550	20240305	-56.35	1950	20241224	1.85	1998	-0.60	20250124	1953	1.69	20250102	4550	-56.35	20240305	1950	1.85	20241224	N	473370	100	4 억	N	N	N	N
39	20250210	111249	57	100.00	KOSDAQ	금융	N	N	N	N	N	1986	-1	5	-0.05	20731949	10436	2178.71	1989	1989	1986	2580	1391	1987	1986.58	0	1991	1988	1985	1982	1979	1990	1984	4	593	100	1390	1	1	4210000	84	-39.72	0.94	12	0.25	-50.00	2103.00	4550	20240305	-56.35	1950	20241224	1.85	1998	-0.60	20250124	1953	1.69	20250102	4550	-56.35	20240305	1950	1.85	20241224	N	473370	100	4 억	N	N	N	N
40	20250210	101248	57	100.00	KOSDAQ	금융	N	N	N	N	N	1989	2	2	0.10	222768	112	23.38	1989	1989	1989	2580	1391	1987	1989.00	0	1991	1988	1985	1982	1979	1990	1984	4	593	100	1390	1	1	4210000	84	-39.78	0.95	12	0.00	-50.00	2103.00	4550	20240305	-56.29	1950	20241224	2.00	1998	-0.45	20250124	1953	1.84	20250102	4550	-56.29	20240305	1950	2.00	20241224	N	473370	100	4 억	N	N	N	N
41	20250210	091248	57	100.00	KOSDAQ	금융	N	N	N	N	N	1989	2	2	0.10	198900	100	20.88	1989	1989	1989	2580	1391	1987	1989.00	0	1991	1988	1985	1982	1979	1990	1984	4	593	100	1390	1	1	4210000	84	-39.78	0.95	12	0.00	-50.00	2103.00	4550	20240305	-56.29	1950	20241224	2.00	1998	-0.45	20250124	1953	1.84	20250102	4550	-56.29	20240305	1950	2.00	20241224	N	473370	100	4 억	N	N	N	N
42	20250207	161234	57	100.00	KOSDAQ	금융	N	N	N	N	N	1987	-1	5	-0.05	950484	479	32.92	1983	1988	1982	2580	1392	1988	1984.31	0	1993	1990	1985	1982	1977	1992	1984	4	592	100	1390	1	1	4210000	84	-39.74	0.94	12	0.01	-50.00	2103.00	4550	20240305	-56.33	1950	20241224	1.90	1998	-0.55	20250124	1953	1.74	20250102	4550	-56.33	20240305	1950	1.90	20241224	N	473370	100	4 억	N	N	N	N
43	20250207	151236	57	100.00	KOSDAQ	금융	N	N	N	N	N	1987	-1	5	-0.05	859082	433	29.76	1983	1988	1982	2580	1392	1988	1984.02	0	1993	1990	1985	1982	1977	1992	1984	4	592	100	1390	1	1	4210000	84	-39.74	0.94	12	0.01	-50.00	2103.00	4550	20240305	-56.33	1950	20241224	1.90	1998	-0.55	20250124	1953	1.74	20250102	4550	-56.33	20240305	1950	1.90	20241224	N	473370	100	4 억	N	N	N	N
44	20250207	141235	57	100.00	KOSDAQ	금융	N	N	N	N	N	1988	0	3	0.00	857095	432	29.69	1983	1988	1982	2580	1392	1988	1984.02	0	1993	1990	1985	1982	1977	1992	1984	4	592	100	1390	1	1	4210000	84	-39.76	0.95	12	0.01	-50.00	2103.00	4550	20240305	-56.31	1950	20241224	1.95	1998	-0.50	20250124	1953	1.79	20250102	4550	-56.31	20240305	1950	1.95	20241224	N	473370	100	4 억	N	N	N	N
45	20250207	131233	57	100.00	KOSDAQ	금융	N	N	N	N	N	1988	0	3	0.00	658295	332	22.82	1983	1988	1982	2580	1392	1988	1982.82	0	1993	1990	1985	1982	1977	1992	1984	4	592	100	1390	1	1	4210000	84	-39.76	0.95	12	0.01	-50.00	2103.00	4550	20240305	-56.31	1950	20241224	1.95	1998	-0.50	20250124	1953	1.79	20250102	4550	-56.31	20240305	1950	1.95	20241224	N	473370	100	4 억	N	N	N	N
46	20250207	121233	57	100.00	KOSDAQ	금융	N	N	N	N	N	1988	0	3	0.00	598755	302	20.76	1983	1988	1982	2580	1392	1988	1982.63	0	1993	1990	1985	1982	1977	1992	1984	4	592	100	1390	1	1	4210000	84	-39.76	0.95	12	0.01	-50.00	2103.00	4550	20240305	-56.31	1950	20241224	1.95	1998	-0.50	20250124	1953	1.79	20250102	4550	-56.31	20240305	1950	1.95	20241224	N	473370	100	4 억	N	N	N	N
47	20250207	111229	57	100.00	KOSDAQ	금융	N	N	N	N	N	1988	0	3	0.00	598755	302	20.76	1983	1988	1982	2580	1392	1988	1982.63	0	1993	1990	1985	1982	1977	1992	1984	4	592	100	1390	1	1	4210000	84	-39.76	0.95	12	0.01	-50.00	2103.00	4550	20240305	-56.31	1950	20241224	1.95	1998	-0.50	20250124	1953	1.79	20250102	4550	-56.31	20240305	1950	1.95	20241224	N	473370	100	4 억	N	N	N	N
48	20250207	101235	57	100.00	KOSDAQ	금융	N	N	N	N	N	1988	0	3	0.00	598755	302	20.76	1983	1988	1982	2580	1392	1988	1982.63	0	1993	1990	1985	1982	1977	1992	1984	4	592	100	1390	1	1	4210000	84	-39.76	0.95	12	0.01	-50.00	2103.00	4550	20240305	-56.31	1950	20241224	1.95	1998	-0.50	20250124	1953	1.79	20250102	4550	-56.31	20240305	1950	1.95	20241224	N	473370	100	4 억	N	N	N	N
49	20250207	091242	57	100.00	KOSDAQ	금융	N	N	N	N	N	1988	0	3	0.00	0	0	0.00	0	0	0	2580	1392	1988	0.00	0	1993	1990	1985	1982	1977	1992	1984	4	592	100	1390	1	1	4210000	84	-39.76	0.95	12	0.00	-50.00	2103.00	4550	20240305	-56.31	1950	20241224	1.95	1998	-0.50	20250124	1953	1.79	20250102	4550	-56.31	20240305	1950	1.95	20241224	N	473370	100	4 억	N	N	N	N
50	20250206	161202	57	100.00	KOSDAQ	금융	N	N	N	N	N	1988	0	3	0.00	2883554	1455	250.43	1988	1988	1980	2580	1392	1988	1981.82	0	1998	1993	1985	1980	1972	1995	1982	4	592	100	1390	1	1	4210000	84	-39.76	0.95	12	0.03	-50.00	2103.00	4550	20240305	-56.31	1950	20241224	1.95	1998	-0.50	20250124	1953	1.79	20250102	4550	-56.31	20240305	1950	1.95	20241224	N	473370	100	4 억	N	N	N	N
51	20250206	151209	57	100.00	KOSDAQ	금융	N	N	N	N	N	1988	0	3	0.00	2883554	1455	250.43	1988	1988	1980	2580	1392	1988	1981.82	0	1998	1993	1985	1980	1972	1995	1982	4	592	100	1390	1	1	4210000	84	-39.76	0.95	12	0.03	-50.00	2103.00	4550	20240305	-56.31	1950	20241224	1.95	1998	-0.50	20250124	1953	1.79	20250102	4550	-56.31	20240305	1950	1.95	20241224	N	473370	100	4 억	N	N	N	N
52	20250206	141207	57	100.00	KOSDAQ	금융	N	N	N	N	N	1988	0	3	0.00	2833854	1430	246.13	1988	1988	1980	2580	1392	1988	1981.72	0	1998	1993	1985	1980	1972	1995	1982	4	592	100	1390	1	1	4210000	84	-39.76	0.95	12	0.03	-50.00	2103.00	4550	20240305	-56.31	1950	20241224	1.95	1998	-0.50	20250124	1953	1.79	20250102	4550	-56.31	20240305	1950	1.95	20241224	N	473370	100	4 억	N	N	N	N
53	20250206	131204	57	100.00	KOSDAQ	금융	N	N	N	N	N	1988	0	3	0.00	2231307	1126	193.80	1988	1988	1980	2580	1392	1988	1981.62	0	1998	1993	1985	1980	1972	1995	1982	4	592	100	1390	1	1	4210000	84	-39.76	0.95	12	0.03	-50.00	2103.00	4550	20240305	-56.31	1950	20241224	1.95	1998	-0.50	20250124	1953	1.79	20250102	4550	-56.31	20240305	1950	1.95	20241224	N	473370	100	4 억	N	N	N	N
54	20250206	121201	57	100.00	KOSDAQ	금융	N	N	N	N	N	1988	0	3	0.00	2231307	1126	193.80	1988	1988	1980	2580	1392	1988	1981.62	0	1998	1993	1985	1980	1972	1995	1982	4	592	100	1390	1	1	4210000	84	-39.76	0.95	12	0.03	-50.00	2103.00	4550	20240305	-56.31	1950	20241224	1.95	1998	-0.50	20250124	1953	1.79	20250102	4550	-56.31	20240305	1950	1.95	20241224	N	473370	100	4 억	N	N	N	N
55	20250206	111156	57	100.00	KOSDAQ	금융	N	N	N	N	N	1988	0	3	0.00	2231307	1126	193.80	1988	1988	1980	2580	1392	1988	1981.62	0	1998	1993	1985	1980	1972	1995	1982	4	592	100	1390	1	1	4210000	84	-39.76	0.95	12	0.03	-50.00	2103.00	4550	20240305	-56.31	1950	20241224	1.95	1998	-0.50	20250124	1953	1.79	20250102	4550	-56.31	20240305	1950	1.95	20241224	N	473370	100	4 억	N	N	N	N
56	20250206	101156	57	100.00	KOSDAQ	금융	N	N	N	N	N	1988	0	3	0.00	598886	302	51.98	1988	1988	1980	2580	1392	1988	1983.07	0	1998	1993	1985	1980	1972	1995	1982	4	592	100	1390	1	1	4210000	84	-39.76	0.95	12	0.01	-50.00	2103.00	4550	20240305	-56.31	1950	20241224	1.95	1998	-0.50	20250124	1953	1.79	20250102	4550	-56.31	20240305	1950	1.95	20241224	N	473370	100	4 억	N	N	N	N
57	20250206	091210	57	100.00	KOSDAQ	금융	N	N	N	N	N	1988	0	3	0.00	0	0	0.00	0	0	0	2580	1392	1988	0.00	0	1998	1993	1985	1980	1972	1995	1982	4	592	100	1390	1	1	4210000	84	-39.76	0.95	12	0.00	-50.00	2103.00	4550	20240305	-56.31	1950	20241224	1.95	1998	-0.50	20250124	1953	1.79	20250102	4550	-56.31	20240305	1950	1.95	20241224	N	473370	100	4 억	N	N	N	N
58	20250205	161150	57	100.00	KOSDAQ	금융	N	N	N	N	N	1988	-2	5	-0.10	1150449	581	206.03	1977	1990	1977	2585	1393	1990	1980.12	-1	1996	1993	1987	1984	1978	1994	1985	4	595	100	1390	1	1	4210000	84	-39.76	0.95	12	0.01	-50.00	2103.00	4550	20240305	-56.31	1950	20241224	1.95	1998	-0.50	20250124	1953	1.79	20250102	4550	-56.31	20240305	1950	1.95	20241224	N	473370	100	4 억	N	N	N	N
59	20250205	151154	57	100.00	KOSDAQ	금융	N	N	N	N	N	1988	-2	5	-0.10	1027192	519	184.04	1977	1990	1977	2585	1393	1990	1979.18	-1	1996	1993	1987	1984	1978	1994	1985	4	595	100	1390	1	1	4210000	84	-39.76	0.95	12	0.01	-50.00	2103.00	4550	20240305	-56.31	1950	20241224	1.95	1998	-0.50	20250124	1953	1.79	20250102	4550	-56.31	20240305	1950	1.95	20241224	N	473370	100	4 억	N	N	N	N
60	20250205	141153	57	100.00	KOSDAQ	금융	N	N	N	N	N	1989	-1	5	-0.05	987492	499	176.95	1977	1990	1977	2585	1393	1990	1978.94	-1	1996	1993	1987	1984	1978	1994	1985	4	595	100	1390	1	1	4210000	84	-39.78	0.95	12	0.01	-50.00	2103.00	4550	20240305	-56.29	1950	20241224	2.00	1998	-0.45	20250124	1953	1.84	20250102	4550	-56.29	20240305	1950	2.00	20241224	N	473370	100	4 억	N	N	N	N
61	20250205	131151	57	100.00	KOSDAQ	금융	N	N	N	N	N	1989	-1	5	-0.05	983514	497	176.24	1977	1990	1977	2585	1393	1990	1978.90	-1	1996	1993	1987	1984	1978	1994	1985	4	595	100	1390	1	1	4210000	84	-39.78	0.95	12	0.01	-50.00	2103.00	4550	20240305	-56.29	1950	20241224	2.00	1998	-0.45	20250124	1953	1.84	20250102	4550	-56.29	20240305	1950	2.00	20241224	N	473370	100	4 억	N	N	N	N
62	20250205	121154	57	100.00	KOSDAQ	금융	N	N	N	N	N	1989	-1	5	-0.05	983514	497	176.24	1977	1990	1977	2585	1393	1990	1978.90	-1	1996	1993	1987	1984	1978	1994	1985	4	595	100	1390	1	1	4210000	84	-39.78	0.95	12	0.01	-50.00	2103.00	4550	20240305	-56.29	1950	20241224	2.00	1998	-0.45	20250124	1953	1.84	20250102	4550	-56.29	20240305	1950	2.00	20241224	N	473370	100	4 억	N	N	N	N
63	20250205	111149	57	100.00	KOSDAQ	금융	N	N	N	N	N	1989	-1	5	-0.05	981525	496	175.89	1977	1990	1977	2585	1393	1990	1978.88	-1	1996	1993	1987	1984	1978	1994	1985	4	595	100	1390	1	1	4210000	84	-39.78	0.95	12	0.01	-50.00	2103.00	4550	20240305	-56.29	1950	20241224	2.00	1998	-0.45	20250124	1953	1.84	20250102	4550	-56.29	20240305	1950	2.00	20241224	N	473370	100	4 억	N	N	N	N
64	20250205	101159	57	100.00	KOSDAQ	금융	N	N	N	N	N	1989	-1	5	-0.05	104818	53	18.79	1977	1990	1977	2585	1393	1990	1977.70	-1	1996	1993	1987	1984	1978	1994	1985	4	595	100	1390	1	1	4210000	84	-39.78	0.95	12	0.00	-50.00	2103.00	4550	20240305	-56.29	1950	20241224	2.00	1998	-0.45	20250124	1953	1.84	20250102	4550	-56.29	20240305	1950	2.00	20241224	N	473370	100	4 억	N	N	N	N
65	20250205	091211	57	100.00	KOSDAQ	금융	N	N	N	N	N	1990	0	3	0.00	100840	51	18.09	1977	1990	1977	2585	1393	1990	1977.25	-1	1996	1993	1987	1984	1978	1994	1985	4	595	100	1390	1	1	4210000	84	-39.80	0.95	12	0.00	-50.00	2103.00	4550	20240305	-56.26	1950	20241224	2.05	1998	-0.40	20250124	1953	1.89	20250102	4550	-56.26	20240305	1950	2.05	20241224	N	473370	100	4 억	N	N	N	N
66	20250204	161126	57	100.00	KOSDAQ	금융	N	N	N	N	N	1990	9	2	0.45	561090	282	4.70	1990	1990	1981	2575	1387	1981	1989.68	-10	1985	1983	1979	1977	1973	1984	1978	4	594	100	1380	1	1	4210000	84	-39.80	0.95	12	0.01	-50.00	2103.00	4550	20240305	-56.26	1950	20241224	2.05	1998	-0.40	20250124	1953	1.89	20250102	4550	-56.26	20240305	1950	2.05	20241224	N	473370	100	4 억	N	N	N	N
67	20250204	151139	57	100.00	KOSDAQ	금융	N	N	N	N	N	1990	9	2	0.45	561090	282	4.70	1990	1990	1981	2575	1387	1981	1989.68	-10	1985	1983	1979	1977	1973	1984	1978	4	594	100	1380	1	1	4210000	84	-39.80	0.95	12	0.01	-50.00	2103.00	4550	20240305	-56.26	1950	20241224	2.05	1998	-0.40	20250124	1953	1.89	20250102	4550	-56.26	20240305	1950	2.05	20241224	N	473370	100	4 억	N	N	N	N
68	20250204	141138	57	100.00	KOSDAQ	금융	N	N	N	N	N	1990	9	2	0.45	561090	282	4.70	1990	1990	1981	2575	1387	1981	1989.68	-10	1985	1983	1979	1977	1973	1984	1978	4	594	100	1380	1	1	4210000	84	-39.80	0.95	12	0.01	-50.00	2103.00	4550	20240305	-56.26	1950	20241224	2.05	1998	-0.40	20250124	1953	1.89	20250102	4550	-56.26	20240305	1950	2.05	20241224	N	473370	100	4 억	N	N	N	N
69	20250204	131142	57	100.00	KOSDAQ	금융	N	N	N	N	N	1990	9	2	0.45	561090	282	4.70	1990	1990	1981	2575	1387	1981	1989.68	-10	1985	1983	1979	1977	1973	1984	1978	4	594	100	1380	1	1	4210000	84	-39.80	0.95	12	0.01	-50.00	2103.00	4550	20240305	-56.26	1950	20241224	2.05	1998	-0.40	20250124	1953	1.89	20250102	4550	-56.26	20240305	1950	2.05	20241224	N	473370	100	4 억	N	N	N	N
70	20250204	121155	57	100.00	KOSDAQ	금융	N	N	N	N	N	1990	9	2	0.45	561090	282	4.70	1990	1990	1981	2575	1387	1981	1989.68	-10	1985	1983	1979	1977	1973	1984	1978	4	594	100	1380	1	1	4210000	84	-39.80	0.95	12	0.01	-50.00	2103.00	4550	20240305	-56.26	1950	20241224	2.05	1998	-0.40	20250124	1953	1.89	20250102	4550	-56.26	20240305	1950	2.05	20241224	N	473370	100	4 억	N	N	N	N
71	20250204	111134	57	100.00	KOSDAQ	금융	N	N	N	N	N	1981	0	3	0.00	541190	272	4.53	1990	1990	1981	2575	1387	1981	1989.67	-10	1985	1983	1979	1977	1973	1984	1978	4	594	100	1380	1	1	4210000	83	-39.62	0.94	12	0.01	-50.00	2103.00	4550	20240305	-56.46	1950	20241224	1.59	1998	-0.85	20250124	1953	1.43	20250102	4550	-56.46	20240305	1950	1.59	20241224	N	473370	100	4 억	N	N	N	N
72	20250204	101141	57	100.00	KOSDAQ	금융	N	N	N	N	N	1990	9	2	0.45	3980	2	0.03	1990	1990	1990	2575	1387	1981	1990.00	-2	1985	1983	1979	1977	1973	1984	1978	4	594	100	1380	1	1	4210000	84	-39.80	0.95	12	0.00	-50.00	2103.00	4550	20240305	-56.26	1950	20241224	2.05	1998	-0.40	20250124	1953	1.89	20250102	4550	-56.26	20240305	1950	2.05	20241224	N	473370	100	4 억	N	N	N	N
73	20250204	091136	57	100.00	KOSDAQ	금융	N	N	N	N	N	1981	0	3	0.00	0	0	0.00	0	0	0	2575	1387	1981	0.00	0	1985	1983	1979	1977	1973	1984	1978	4	594	100	1380	1	1	4210000	83	-39.62	0.94	12	0.00	-50.00	2103.00	4550	20240305	-56.46	1950	20241224	1.59	1998	-0.85	20250124	1953	1.43	20250102	4550	-56.46	20240305	1950	1.59	20241224	N	473370	100	4 억	N	N	N	N

29 KiB Raw Blame History

29 KiB

Raw Blame History